台半 (5425)-元大-城東券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	74.40	75.00	-1	2,414	-0.04%
2024/05/15	0	0.00	0	73.00	73.40	0	2,439	0.00%
2024/05/14	8	73.15	2	74.75	72.80	6	2,443	0.25%
2024/05/13	0	0.00	1	72.40	72.40	-1	2,409	-0.04%
2024/05/10	0	0.00	1	72.10	72.10	-1	2,432	-0.04%
2024/05/09	0.1	71.50	0	0.00	71.50	0.1	2,435	0.00%
2024/05/07	1	70.60	0	0.00	71.30	1	2,485	0.04%
2024/05/06	0	72.30	4	71.30	71.20	-4	2,487	-0.16%
2024/05/03	1	72.00	1.7	72.44	72.00	-0.7	2,496	-0.03%
2024/05/02	2	72.25	0	0.00	72.00	2	2,521	0.08%
2024/04/30	1	73.50	0	0.00	73.00	1	2,551	0.04%
2024/04/29	1	71.00	0	0.00	72.00	1	2,611	0.04%
2024/04/26	0.2	70.80	0	0.00	70.10	0.2	2,621	0.01%
2024/04/24	1.2	69.49	0	0.00	71.40	1.2	2,699	0.04%
2024/04/23	2	68.05	0	0.00	68.40	2	2,873	0.07%
2024/04/22	6	69.82	25	69.00	68.80	-19	2,914	-0.65%
2024/04/19	2	71.45	20	71.10	71.10	-18	2,935	-0.61%
2024/04/18	0	0.00	11	74.64	74.90	-11	2,947	-0.37%
2024/04/17	2	74.70	0	0.00	74.60	2	2,992	0.07%
2024/04/16	8	74.91	21	74.00	74.00	-13	3,018	-0.43%
2024/04/15	4	77.73	1	79.20	77.50	3	3,006	0.10%
2024/04/12	3	80.27	5.1	80.81	80.80	-2.1	2,970	-0.07%
2024/04/11	6	77.53	2	78.20	78.20	4	2,887	0.14%
2024/04/10	1	78.60	7	78.23	78.20	-6	2,922	-0.21%
2024/04/09	0.3	77.70	0	77.60	77.00	0.3	3,007	0.01%
2024/04/08	1	77.60	3.1	77.37	77.20	-2.1	3,114	-0.07%
2024/04/03	0	0.00	0	75.40	76.00	0	3,109	0.00%
2024/04/01	0	0.00	7	74.28	75.50	-7	3,250	-0.22%
2024/03/29	3	74.47	7	74.20	74.10	-4	3,357	-0.12%
2024/03/28	1	75.90	0	0.00	75.20	1	3,694	0.03%
2024/03/25	0.1	77.50	0	0.00	76.30	0.1	4,233	0.00%
2024/03/22	0	0.00	0.3	77.29	77.10	-0.3	4,359	-0.01%
2024/03/21	1.5	77.10	1.7	77.22	77.00	-0.2	4,585	0.00%
2024/03/20	6	76.02	0	0.00	76.10	6	5,479	0.11%
2024/03/18	3.5	73.55	0	0.00	75.90	3.5	5,723	0.06%
2024/03/15	3	75.70	0	0.00	75.30	3	5,705	0.05%
2024/03/13	0	0.00	1	77.80	76.00	-1	5,723	-0.02%
2024/03/12	1	77.80	0	0.00	77.50	1	5,706	0.02%
2024/03/11	0	0.00	15	76.59	76.80	-15	5,692	-0.26%
2024/03/08	2.7	75.66	1	76.70	75.40	1.7	5,692	0.03%
2024/03/07	12.5	76.57	1	76.00	75.50	11.5	5,612	0.20%
2024/03/06	0.1	79.20	0.3	79.20	78.50	-0.2	5,601	0.00%
2024/03/05	2	79.00	0	0.00	78.80	2	5,789	0.03%
2024/03/04	4	78.80	1	78.70	78.80	3	5,776	0.05%
2024/03/01	2	79.65	0	0.00	79.40	2	5,737	0.03%
2024/02/29	0	0.00	5	79.70	80.00	-5	5,727	-0.09%
2024/02/27	6	79.52	0	0.00	79.70	6	5,775	0.10%
2024/02/26	0	0.00	2	82.00	81.60	-2	5,735	-0.03%
2024/02/22	0	0.00	2	83.95	83.00	-2	5,713	-0.04%
2024/02/19	4	83.40	1	84.50	83.60	3	5,699	0.05%
2024/02/15	0	0.00	1	81.70	81.70	-1	5,647	-0.02%
2024/02/02	0	0.00	2	82.00	81.50	-2	5,619	-0.04%
2024/02/01	1	80.80	0	0.00	81.10	1	5,611	0.02%
2024/01/31	0	0.00	1	82.00	80.50	-1	5,604	-0.02%
2024/01/30	2	81.35	0	0.00	80.70	2	5,561	0.04%
2024/01/26	0	0.00	5	81.50	80.70	-5	5,553	-0.09%
2024/01/25	2	81.25	0	0.00	81.30	2	5,554	0.04%
2024/01/24	0	0.00	3	83.20	82.60	-3	5,542	-0.05%
2024/01/23	0	0.00	4	81.85	82.30	-4	5,574	-0.07%
2024/01/22	0	0.00	5	81.20	80.90	-5	5,491	-0.09%
2024/01/18	1	79.80	1	79.90	79.70	0	5,463	0.00%
2024/01/17	38	84.21	18	83.17	80.60	20	5,434	0.37%
2024/01/15	0	0.00	3	81.23	82.10	-3	5,178	-0.06%
2024/01/12	4	80.60	2	81.90	80.30	2	5,163	0.04%
2024/01/11	3	81.20	1	81.20	82.20	2	5,125	0.04%
2024/01/10	3	81.17	0	0.00	81.20	3	5,123	0.06%
2024/01/09	0	0.00	1	82.70	82.60	-1	5,093	-0.02%
2024/01/08	2	82.70	2	83.85	82.70	0	5,094	0.00%
2024/01/05	7	83.43	1	83.20	83.10	6	5,086	0.12%
2024/01/04	3	85.07	6	85.85	85.20	-3	5,016	-0.06%
2024/01/03	1	84.30	4	85.83	84.90	-3	4,961	-0.06%
2024/01/02	15	88.19	0	0.00	87.20	15	4,828	0.31%
2023/12/28	4	91.50	1	91.80	91.10	3	4,675	0.06%
2023/12/27	2	93.45	0	0.00	92.80	2	4,640	0.04%
2023/12/26	6	94.73	1	94.60	94.60	5	4,553	0.11%
2023/12/25	6	96.78	13.1	96.99	94.90	-7.1	4,436	-0.16%
2023/12/22	2	93.65	7	93.97	94.60	-5	4,094	-0.12%
2023/12/21	9	92.86	2	92.70	92.20	7	3,995	0.18%
2023/12/20	22	95.39	22	94.93	94.60	0	3,900	0.00%
2023/12/19	3	90.23	0	0.00	92.60	3	3,620	0.08%
2023/12/18	4	93.05	17	91.39	91.20	-13	3,524	-0.37%
2023/12/15	37	95.25	28.4	96.83	93.20	8.7	3,309	0.26%
2023/12/14	26	91.13	34	90.94	92.00	-8	2,412	-0.33%
2023/12/12	2	86.50	10	86.30	86.30	-8	2,146	-0.37%
2023/12/11	0.1	86.90	2	86.60	87.20	-1.9	2,148	-0.09%
2023/12/06	1	84.60	0	0.00	84.80	1	2,298	0.04%
2023/12/05	0	0.00	4	85.70	85.10	-4	2,308	-0.17%
2023/12/04	2	87.25	13	86.89	86.60	-11	2,333	-0.47%
2023/12/01	4	87.03	10	87.30	87.50	-6	2,320	-0.26%
2023/11/30	15	88.47	5	88.48	88.80	10	2,341	0.43%
2023/11/29	0.1	85.20	1	85.50	85.50	-0.9	2,140	-0.04%
2023/11/28	1	83.00	1	84.20	84.20	0	2,145	0.00%
2023/11/27	0.1	83.00	0	0.00	82.70	0.1	2,178	0.00%
2023/11/24	19	85.78	19	85.38	84.60	0	2,286	0.00%
2023/11/22	0	0.00	2	83.70	83.80	-2	2,200	-0.09%
2023/11/21	0.1	83.00	4	82.88	82.80	-3.9	2,207	-0.18%
2023/11/17	15	82.30	0	0.00	82.30	15	2,218	0.68%
2023/11/16	0	81.40	0	0.00	81.10	0	2,215	0.00%
2023/11/15	2	81.60	5	81.22	81.80	-3	2,218	-0.14%
2023/11/14	0.3	79.09	0	0.00	79.00	0.3	2,218	0.01%
2023/11/10	0	78.90	0	0.00	78.80	0	2,371	0.00%
2023/11/08	0	80.60	0	0.00	80.30	0	2,582	0.00%
2023/11/07	0	80.90	0	0.00	80.50	0	2,644	0.00%
2023/11/01	1	77.60	10	77.90	77.90	-9	2,958	-0.30%
2023/10/31	6	78.62	1	77.80	77.80	5	3,001	0.17%
2023/10/27	1	81.60	5	82.80	81.30	-4	3,158	-0.13%
2023/10/26	0	0.00	2	82.80	82.60	-2	3,270	-0.06%
2023/10/25	0	0.00	1	84.50	84.20	-1	3,322	-0.03%
2023/10/24	0.3	81.40	0	0.00	82.40	0.3	3,358	0.01%
2023/10/20	6	81.77	0	0.00	81.70	6	3,509	0.17%
2023/10/19	6	84.37	5	83.70	83.70	1	3,601	0.03%
2023/10/18	1	82.10	9	85.44	85.60	-8	3,746	-0.21%
2023/10/17	0	83.60	0	0.00	83.40	0	3,900	0.00%
2023/10/16	6	85.25	5	85.90	83.30	1	4,001	0.02%
2023/10/13	9	84.60	5	85.00	84.90	4	4,148	0.10%
2023/10/11	0	0.00	1	83.80	83.20	-1	4,405	-0.02%
2023/10/05	2	83.60	0	0.00	83.10	2	4,808	0.04%
2023/10/04	0	0.00	4	82.50	83.80	-4	5,144	-0.08%
2023/10/03	3	82.90	0	0.00	82.90	3	5,183	0.06%
2023/10/02	3.1	85.43	1.2	86.17	84.80	1.9	5,213	0.04%
2023/09/28	1	84.12	6	85.22	85.50	-5	5,254	-0.09%
2023/09/26	5.1	86.58	5	85.88	85.00	0.1	5,497	0.00%
2023/09/25	10	86.40	13	86.32	86.60	-3	5,562	-0.05%
2023/09/22	0	0.00	3	82.57	83.10	-3	5,548	-0.05%
2023/09/21	1	83.60	2	82.30	82.40	-1	5,594	-0.02%
2023/09/19	0	0.00	5	86.80	85.60	-5	5,754	-0.09%
2023/09/18	5	87.00	3	87.10	86.70	2	5,810	0.03%
2023/09/15	1	86.60	3	86.00	86.40	-2	6,051	-0.03%
2023/09/14	1.2	87.73	1	87.30	86.90	0.2	6,173	0.00%
2023/09/13	12.1	87.55	8.1	87.04	87.50	4.1	6,227	0.07%
2023/09/12	0	0.00	0.2	86.25	86.50	-0.2	6,296	0.00%
2023/09/08	1	85.50	0	0.00	84.70	1	6,557	0.02%
2023/09/07	1	83.30	2	85.40	85.20	-1	6,812	-0.01%
2023/09/06	0	0.00	1	84.80	84.70	-1	7,243	-0.01%
2023/09/05	1	85.80	1.1	85.35	85.60	-0.1	7,622	0.00%
2023/08/31	2	83.65	1	83.90	83.70	1	7,636	0.01%
2023/08/30	16	82.26	19	82.39	84.40	-3	7,680	-0.04%
2023/08/25	0	0.00	1	81.00	80.80	-1	7,753	-0.01%
2023/08/24	2	80.85	1	80.60	80.50	1	7,854	0.01%
2023/08/22	7	80.50	10	81.10	80.30	-3	8,098	-0.04%
2023/08/21	2	80.35	2	80.30	80.20	0	8,153	0.00%
2023/08/18	17.5	80.92	1	80.10	80.30	16.5	8,174	0.20%
2023/08/17	6	79.07	6	80.88	81.30	0	8,228	0.00%
2023/08/16	1.1	77.78	2	78.15	78.20	-0.9	8,189	-0.01%
2023/08/15	4.1	77.72	2	78.30	78.40	2.1	8,194	0.03%
2023/08/14	1	77.01	3	77.70	78.50	-2	8,212	-0.02%
2023/08/11	3	80.10	0	0.00	80.20	3	8,140	0.04%
2023/08/10	3	81.07	3	81.40	81.10	0	8,148	0.00%
2023/08/09	36	82.43	11	83.19	83.40	25	8,124	0.31%
2023/08/08	3	85.93	1	86.20	85.70	2	7,979	0.03%
2023/08/07	1	86.60	0	0.00	87.40	1	7,986	0.01%
2023/08/04	4.2	86.61	1	86.40	86.50	3.2	8,015	0.04%
2023/08/02	6	89.71	5	90.60	87.60	1	8,097	0.01%
2023/08/01	3.1	88.80	1	88.00	88.20	2.1	8,007	0.03%
2023/07/31	2.4	89.02	1	90.90	88.30	1.4	7,987	0.02%
2023/07/28	4.2	89.94	1	90.00	90.30	3.2	7,921	0.04%
2023/07/27	7.2	91.18	5.2	91.00	90.80	2	7,957	0.02%
2023/07/26	2	94.40	7	93.80	93.60	-5	8,076	-0.06%
2023/07/25	1	94.80	6	93.60	94.20	-5	8,096	-0.06%
2023/07/24	6.1	94.70	9	96.70	94.00	-2.9	8,104	-0.04%
2023/07/21	20	97.11	0	0.00	96.50	20	8,127	0.25%
2023/07/20	11.3	97.03	23	99.81	99.30	-11.7	8,221	-0.14%
2023/07/19	6.1	97.95	19	98.65	97.20	-12.9	8,249	-0.16%
2023/07/18	5.2	100.12	1	102.50	99.00	4.2	8,411	0.05%
2023/07/17	10	102.85	15	102.47	101.50	-5	8,285	-0.06%
2023/07/14	13	100.00	2.2	99.70	99.80	10.8	8,170	0.13%
2023/07/13	8.4	98.93	16	99.05	98.60	-7.6	8,150	-0.09%
2023/07/12	18	101.41	13	101.62	98.80	5	8,068	0.06%
2023/07/11	15.2	99.85	13.2	99.98	101.00	2	7,945	0.03%
2023/07/10	3	96.47	0	0.00	96.10	3	7,693	0.04%
2023/07/07	3	95.10	1	95.00	95.50	2	7,880	0.03%
2023/07/06	8	97.73	5	98.00	96.50	3	8,073	0.04%
2023/07/05	12	98.53	3	99.57	97.60	9	8,410	0.11%
2023/07/04	8	98.63	3	98.93	98.10	5	8,317	0.06%
2023/07/03	16	99.41	5.1	99.10	99.00	10.9	8,269	0.13%
2023/06/30	0	0.00	1	96.90	97.10	-1	8,280	-0.01%
2023/06/29	1	96.30	0	0.00	96.60	1	8,377	0.01%
2023/06/28	7.1	97.15	6	97.73	95.20	1.1	8,620	0.01%
2023/06/27	4	97.25	1	98.80	96.10	3	8,836	0.03%
2023/06/26	1.1	97.22	3	97.30	97.30	-2	8,955	-0.02%
2023/06/21	16.1	102.71	20	102.00	99.00	-3.9	9,123	-0.04%
2023/06/20	6	97.40	9.1	98.15	99.80	-3.1	9,440	-0.03%
2023/06/19	10	97.00	5	97.50	97.00	5	9,743	0.05%
2023/06/16	7.1	97.53	2	98.30	97.00	5.1	9,932	0.05%
2023/06/15	3.2	100.18	7	100.26	99.60	-3.8	9,969	-0.04%
2023/06/14	11.1	100.39	10.6	100.16	99.50	0.5	10,122	0.00%
2023/06/13	10.1	103.90	6	103.83	103.00	4.1	10,142	0.04%
2023/06/12	16.2	103.58	14	103.50	103.00	2.2	10,296	0.02%
2023/06/09	80.5	97.73	102	98.54	102.00	-21.5	10,016	-0.21%	大賣/
2023/06/08	2	93.75	0	0.00	93.50	2	9,936	0.02%
2023/06/07	2	95.20	1	95.10	94.70	1	10,232	0.01%
2023/06/06	3.1	94.11	2	94.25	94.00	1.1	10,459	0.01%
2023/06/05	14	95.64	3.3	95.65	96.00	10.7	10,901	0.10%
2023/06/02	4	94.00	1	94.40	93.60	3	12,184	0.02%
2023/06/01	1.1	94.79	1	95.80	94.60	0.1	12,289	0.00%
2023/05/31	2	95.05	2	95.55	94.60	0	12,517	0.00%
2023/05/30	18	95.15	8	96.48	94.70	10	12,536	0.08%
2023/05/29	8.1	95.92	8	96.00	96.20	0.1	12,592	0.00%
2023/05/26	2.1	91.13	2	91.50	90.60	0.1	12,507	0.00%
2023/05/25	5.7	92.10	16	92.19	91.50	-10.3	12,538	-0.08%
2023/05/24	11	93.18	2	93.40	93.20	9	12,710	0.07%
2023/05/23	11	93.89	0	0.00	93.60	11	12,835	0.09%
2023/05/22	2.1	92.78	5	92.70	93.80	-2.9	12,875	-0.02%
2023/05/19	9.3	93.45	7	93.46	91.90	2.3	13,267	0.02%
2023/05/18	21	92.03	9	93.36	93.00	12	13,742	0.09%
2023/05/17	2	91.40	0	0.00	91.00	2	13,940	0.01%
2023/05/16	7	90.16	0	0.00	90.00	7	13,986	0.05%
2023/05/15	6	90.10	0	0.00	90.00	6	13,996	0.04%
2023/05/12	0	0.00	1	91.10	91.40	-1	14,133	-0.01%
2023/05/11	0	91.80	1	91.10	91.10	-1	14,362	-0.01%
2023/05/10	6	92.52	6	92.63	92.20	0	14,490	0.00%
2023/05/09	4.1	91.04	3	92.40	91.10	1.1	14,596	0.01%
2023/05/08	1	93.30	0	0.00	93.30	1	14,581	0.01%
2023/05/05	2	93.65	3	93.50	93.10	-1	14,675	-0.01%
2023/05/04	1.1	92.22	1	93.20	92.90	0.1	14,904	0.00%
2023/05/03	3	93.57	0	0.00	93.00	3	15,361	0.02%
2023/05/02	7	94.56	7.1	94.55	95.20	-0.1	15,731	0.00%
2023/04/28	7	92.31	2	92.55	91.70	5	16,037	0.03%
2023/04/27	2.1	92.32	2	92.45	92.10	0.1	16,013	0.00%
2023/04/26	11	90.70	9	91.59	92.50	2	15,945	0.01%
2023/04/25	26	90.63	35	91.00	90.60	-9	15,842	-0.06%
2023/04/24	7	93.53	1	93.00	93.00	6	15,628	0.04%
2023/04/21	15.1	99.11	5	97.52	95.40	10.1	15,461	0.07%
2023/04/20	1	101.03	0	0.00	101.00	1	15,340	0.01%
2023/04/19	7	102.00	9	102.28	102.00	-2	15,417	-0.01%
2023/04/18	10	105.75	5	105.99	104.00	5	15,439	0.03%
2023/04/17	5	105.50	4	105.00	105.00	1	15,476	0.01%
2023/04/14	5.1	105.50	0	0.00	104.00	5.1	15,556	0.03%
2023/04/13	4	107.37	10	106.50	107.00	-6	15,460	-0.04%
2023/04/12	8	109.12	2	108.25	107.50	6	15,398	0.04%
2023/04/11	20.1	108.97	2	109.75	110.00	18.1	15,199	0.12%
2023/04/10	9.1	109.67	15	109.20	110.00	-6	14,998	-0.04%
2023/04/07	1	104.50	1	105.00	104.50	0	14,641	0.00%
2023/04/06	3	104.00	1	105.00	104.00	2	14,632	0.01%
2023/03/31	0	104.00	0.1	104.00	104.00	-0.1	14,613	0.00%
2023/03/30	7	103.36	12	103.46	103.50	-5	14,560	-0.03%
2023/03/29	4	102.00	9.2	101.70	101.00	-5.2	14,503	-0.04%
2023/03/28	11	104.55	106	102.85	104.00	-95	14,356	-0.66%	大賣/
2023/03/27	44	112.82	130	110.33	110.00	-86	14,082	-0.61%	大賣/
2023/03/24	8	112.50	7.1	112.22	112.00	1	13,971	0.01%
2023/03/23	56.1	111.69	49	113.07	112.00	7.1	13,799	0.05%
2023/03/22	3	107.99	21.2	110.41	115.50	-18.1	13,314	-0.14%
2023/03/21	79.1	106.12	2	108.00	105.00	77.1	12,926	0.60%
2023/03/20	116	106.07	4	107.37	108.00	112	12,746	0.88%	大買/鉅額交易
2023/03/17	28.1	106.17	11.1	105.95	106.50	16.9	12,745	0.13%
2023/03/16	58.1	104.14	60	102.31	103.00	-1.9	12,593	-0.01%
2023/03/15	73.1	109.31	59	108.42	107.00	14.1	12,521	0.11%
2023/03/14	39	105.50	40	104.03	104.50	-1	12,311	-0.01%
2023/03/13	47	105.92	60.1	104.94	106.50	-13.1	12,340	-0.11%
2023/03/10	19	104.45	4	105.25	103.50	15	12,328	0.12%
2023/03/09	3	109.33	25	109.58	110.00	-22	12,477	-0.18%
2023/03/08	42	110.58	39	111.03	111.50	3	12,469	0.02%
2023/03/07	56	108.39	73	110.47	109.00	-17	12,413	-0.14%
2023/03/06	4	99.80	67	102.80	103.50	-63	11,838	-0.53%
2023/03/03	32.2	94.07	31.2	94.50	94.40	1	12,404	0.01%
2023/03/02	0	91.90	5	92.00	91.70	-5	12,570	-0.04%
2023/03/01	5	92.72	1	92.20	91.80	4	12,851	0.03%
2023/02/24	4	93.05	0	0.00	93.60	4	12,882	0.03%
2023/02/23	1	92.70	14	92.37	92.20	-13	12,880	-0.10%
2023/02/22	24.1	91.47	5.1	91.04	90.90	19	12,988	0.15%
2023/02/21	13	94.78	3	94.97	94.50	10	12,897	0.08%
2023/02/20	1.2	94.80	1	94.30	94.60	0.2	12,891	0.00%
2023/02/17	18.1	94.32	21	96.15	95.00	-2.9	12,912	-0.02%
2023/02/16	7.3	92.05	27.3	93.10	94.60	-20	12,624	-0.16%
2023/02/15	5	89.48	16	89.66	88.00	-11	12,386	-0.09%
2023/02/14	1	87.51	0	0.00	87.50	1	12,368	0.01%
2023/02/13	5	89.84	5	89.18	88.60	0	12,443	0.00%
2023/02/10	10	89.30	2	91.75	89.10	8	12,553	0.06%
2023/02/09	2	90.00	10.1	91.19	90.90	-8	12,514	-0.06%
2023/02/08	14	90.61	11.4	90.68	90.70	2.6	12,414	0.02%
2023/02/07	0.4	89.97	3.2	89.81	90.50	-2.8	12,392	-0.02%
2023/02/06	3.1	88.46	2	87.90	88.10	1.1	12,440	0.01%
2023/02/03	5	90.10	5	89.78	89.10	0	12,639	0.00%
2023/02/02	13.1	89.24	10	89.59	89.50	3.1	12,692	0.02%
2023/02/01	10.1	88.97	19	89.61	90.30	-8.9	12,632	-0.07%
2023/01/31	20	87.51	31	86.29	88.30	-11	12,403	-0.09%
2023/01/30	74	85.98	76	85.50	85.30	-2	12,178	-0.02%
2023/01/17	0	0.00	5.1	79.25	79.30	-5.1	11,917	-0.04%
2023/01/16	0.5	78.28	0.3	78.00	78.80	0.2	12,212	0.00%
2023/01/13	1	77.51	0	0.00	77.50	1	12,565	0.01%
2023/01/12	10	79.19	14	78.21	77.80	-4	12,770	-0.03%
2023/01/11	10	78.91	10	78.50	78.80	0	12,869	0.00%
2023/01/10	23	79.55	10	79.19	79.00	13	13,023	0.10%
2023/01/09	16	79.89	19	79.68	80.00	-3	13,135	-0.02%
2023/01/06	3	77.90	0	78.00	77.80	3	13,281	0.02%
2023/01/05	7	77.61	3	77.47	76.70	4	13,519	0.03%
2023/01/04	32	77.55	36	77.56	77.00	-4	13,624	-0.03%
2023/01/03	0	0.00	1	75.40	75.30	-1	13,703	-0.01%
2022/12/30	1	74.30	1	75.30	74.20	0	14,126	0.00%
2022/12/29	1	73.10	2	74.40	74.60	-1	14,889	-0.01%
2022/12/28	3.5	73.94	0	0.00	73.70	3.5	15,868	0.02%
2022/12/27	1	75.70	6	75.70	75.50	-5	16,054	-0.03%
2022/12/26	1	75.30	0	0.00	74.70	1	16,268	0.01%
2022/12/23	7.5	75.19	7	75.47	75.30	0.5	16,481	0.00%
2022/12/22	11.3	75.53	34	75.66	75.30	-22.7	16,613	-0.14%
2022/12/21	15	74.36	5	74.90	74.20	10	16,826	0.06%
2022/12/20	14	75.20	5	75.34	74.50	9	16,913	0.05%
2022/12/19	2	77.80	1	77.90	77.90	1	17,031	0.01%
2022/12/16	7	79.27	7	79.06	79.00	0	17,151	0.00%
2022/12/15	5	81.08	13	81.05	81.40	-8	17,209	-0.05%
2022/12/14	9	80.10	11.6	80.15	80.60	-2.6	17,370	-0.01%
2022/12/13	1.3	79.48	4.1	79.47	78.70	-2.8	17,508	-0.02%
2022/12/12	21	80.05	23	79.92	79.50	-2	17,637	-0.01%
2022/12/09	29.1	80.62	8	80.64	79.80	21.1	17,789	0.12%
2022/12/08	9	81.57	4	81.40	81.90	5	17,970	0.03%
2022/12/07	12	80.73	33.2	79.28	79.80	-21.2	18,154	-0.12%
2022/12/06	19.1	82.25	15	82.26	81.40	4.1	18,155	0.02%
2022/12/05	42.1	84.59	14	83.66	83.50	28.1	18,273	0.15%
2022/12/02	34.1	85.86	142	85.63	84.60	-107.9	18,370	-0.59%	大賣/鉅額交易
2022/12/01	18	85.46	145.1	85.11	84.60	-127.1	18,456	-0.69%	大賣/鉅額交易
2022/11/30	5.1	82.46	7	82.60	82.60	-1.9	18,425	-0.01%
2022/11/29	44	82.55	25	82.32	81.20	19	18,659	0.10%
2022/11/28	267.1	81.85	32.4	82.20	82.20	234.7	18,821	1.25%	大買/鉅額交易
2022/11/25	10	78.86	89	79.18	80.50	-79	18,450	-0.43%
2022/11/24	25.1	73.91	34	75.48	76.30	-8.9	18,061	-0.05%
2022/11/23	35	73.87	1	73.00	73.00	34	17,997	0.19%
2022/11/22	21.5	77.03	4	76.43	76.00	17.5	17,967	0.10%
2022/11/21	6	78.18	16	78.48	78.30	-10	18,649	-0.05%
2022/11/18	19	78.21	1	79.60	77.10	18	19,544	0.09%
2022/11/17	5.1	78.26	13	77.97	78.40	-7.9	19,617	-0.04%
2022/11/16	1	77.30	17	77.42	77.00	-16	19,635	-0.08%
2022/11/15	4	76.88	9	77.23	77.00	-5	19,744	-0.03%
2022/11/14	11	75.97	6	76.90	77.20	5	19,968	0.03%
2022/11/11	20	76.84	17	77.58	75.20	3	19,955	0.02%
2022/11/10	39	76.80	38	76.50	75.70	1	19,829	0.01%
2022/11/09	3	77.77	13	77.83	78.10	-10	19,936	-0.05%
2022/11/08	9	77.61	3	77.27	76.50	6	19,924	0.03%
2022/11/07	1	78.00	3	78.17	77.50	-2	19,859	-0.01%
2022/11/04	6	77.10	2	77.45	77.60	4	19,985	0.02%
2022/11/03	7	76.53	13	76.31	77.20	-6	20,068	-0.03%
2022/11/02	24	76.48	21	76.19	76.40	3	20,064	0.01%
2022/11/01	41	76.11	34.1	76.12	75.00	6.9	19,958	0.03%
2022/10/31	45.1	75.01	38	75.26	75.00	7.1	19,861	0.04%
2022/10/28	8	74.27	5	74.78	74.40	3	20,090	0.01%
2022/10/27	5	73.08	12	73.11	74.20	-7	20,228	-0.03%
2022/10/26	20	70.96	18	70.44	69.60	2	20,115	0.01%
2022/10/25	18	72.38	16	72.08	71.50	2	19,950	0.01%
2022/10/24	37	74.71	31.5	74.79	73.60	5.5	19,839	0.03%
2022/10/21	47.5	72.63	50	72.68	72.20	-2.5	19,616	-0.01%
2022/10/20	19	68.74	21	70.67	70.60	-2	19,332	-0.01%
2022/10/19	12.4	70.90	12	70.29	70.00	0.4	19,185	0.00%
2022/10/18	8	71.06	8	71.55	70.70	0	19,100	0.00%
2022/10/17	15.3	71.10	6	71.00	72.00	9.3	19,008	0.05%
2022/10/14	5	74.28	5.5	73.96	74.00	-0.5	18,966	0.00%
2022/10/13	7.3	73.61	2	69.45	69.70	5.3	18,974	0.03%
2022/10/12	22	74.45	23	74.14	75.00	-1	18,989	-0.01%
2022/10/11	8	73.68	6	74.10	73.40	2	18,950	0.01%
2022/10/07	1.5	74.77	21	75.19	75.40	-19.5	18,894	-0.10%
2022/10/06	73.1	75.02	77	74.74	76.80	-3.9	18,693	-0.02%
2022/10/05	63	77.04	37	77.32	74.30	26	18,224	0.14%
2022/10/04	20	83.15	11	82.82	82.50	9	17,473	0.05%
2022/10/03	15	82.05	6	83.50	81.20	9	17,672	0.05%
2022/09/30	17	78.62	27	80.37	83.00	-10	17,865	-0.06%
2022/09/29	11	81.25	15	80.57	79.60	-4	17,877	-0.02%
2022/09/28	16	80.02	16	79.29	77.50	0	17,890	0.00%
2022/09/27	11	81.39	19	80.54	82.50	-8	17,924	-0.04%
2022/09/26	11	81.81	4.1	81.06	80.00	6.9	18,114	0.04%
2022/09/23	13	88.21	3	87.17	86.00	10	18,363	0.05%
2022/09/22	14	87.66	14	87.89	88.50	0	18,579	0.00%
2022/09/21	9	87.12	7	88.46	86.60	2	18,863	0.01%
2022/09/20	21	88.94	17	89.01	89.50	4	18,796	0.02%
2022/09/19	42	86.95	41	85.09	87.40	1	18,821	0.01%
2022/09/16	2	85.76	1	84.80	84.80	1	18,763	0.01%
2022/09/15	14	91.06	14	89.86	87.90	0	18,640	0.00%
2022/09/14	21	89.20	23.1	86.75	89.70	-2.1	18,407	-0.01%
2022/09/13	3	89.00	7	89.10	88.30	-4	18,264	-0.02%
2022/09/12	10	90.43	9	90.17	89.50	1	18,246	0.01%
2022/09/08	3	89.23	2	90.50	91.00	1	18,134	0.01%
2022/09/07	25	88.79	28	88.69	87.50	-3	18,053	-0.02%
2022/09/06	43	91.50	11	90.60	91.60	32	17,892	0.18%
2022/09/05	24	97.87	34	96.25	94.50	-10	17,786	-0.06%
2022/09/02	20.1	95.12	34	95.13	95.30	-13.9	17,609	-0.08%
2022/09/01	19.1	91.39	12	91.38	91.70	7.1	17,213	0.04%
2022/08/31	7.8	94.47	14	93.55	95.50	-6.3	17,043	-0.04%
2022/08/30	24	93.07	27.1	92.87	92.50	-3.1	17,097	-0.02%
2022/08/29	30	91.80	14	91.29	90.90	16	17,066	0.09%
2022/08/26	38.1	93.54	41	94.55	95.50	-2.9	17,160	-0.02%
2022/08/25	15.4	90.93	128.2	90.34	89.70	-112.8	16,701	-0.68%	大賣/鉅額交易
2022/08/24	26.1	85.60	22	85.66	84.40	4.1	15,928	0.03%
2022/08/23	21.1	87.62	15	87.74	87.10	6.1	15,808	0.04%
2022/08/22	85.9	88.04	122	87.47	88.00	-36.1	15,853	-0.23%	大賣/
2022/08/19	81.2	87.13	28.2	86.37	86.70	53.1	15,739	0.34%
2022/08/18	9	82.66	14	83.06	84.30	-5	15,621	-0.03%
2022/08/17	16.1	83.37	24	84.43	82.30	-7.9	15,682	-0.05%
2022/08/16	52.7	84.46	42	84.31	84.30	10.7	15,606	0.07%
2022/08/15	15	81.69	21	81.96	81.70	-6	15,326	-0.04%
2022/08/12	9	80.80	9.5	80.20	80.80	-0.5	15,375	0.00%
2022/08/11	38.1	80.77	33	80.63	80.20	5.1	15,485	0.03%
2022/08/10	20.1	79.80	17	78.69	80.50	3.1	15,481	0.02%
2022/08/09	15	78.16	20	77.65	78.40	-5	15,537	-0.03%
2022/08/08	3	76.03	9	75.79	76.50	-6	15,929	-0.04%
2022/08/05	9	74.82	2	75.25	75.30	7	16,352	0.04%
2022/08/04	32	71.21	41	71.14	74.50	-9	16,567	-0.05%
2022/08/03	43.3	72.93	21	72.41	70.60	22.3	16,597	0.13%
2022/08/02	35.1	78.17	16	77.50	77.50	19.1	16,489	0.12%
2022/08/01	16.1	80.79	14	80.60	80.80	2.1	16,489	0.01%
2022/07/29	22	79.69	23	79.60	80.50	-1	16,575	-0.01%
2022/07/28	45	78.49	23.5	78.18	77.80	21.5	17,244	0.12%
2022/07/27	3.1	80.60	26	80.37	80.50	-22.9	17,397	-0.13%
2022/07/26	24	81.19	12	81.20	80.10	12	17,464	0.07%
2022/07/25	1.1	81.10	3	81.40	81.20	-1.9	17,446	-0.01%
2022/07/22	11.1	81.03	39	81.18	81.00	-28	17,530	-0.16%
2022/07/21	14.1	80.92	15	80.86	81.40	-1	17,547	-0.01%
2022/07/20	18.2	80.60	18.1	80.77	80.40	0.1	17,436	0.00%
2022/07/19	145.1	78.91	137.9	78.65	78.30	7.2	17,307	0.04%	大買/大賣/
2022/07/18	15.5	76.35	17	75.90	76.50	-1.5	17,109	-0.01%
2022/07/15	25.4	75.59	3	75.83	75.70	22.4	17,313	0.13%
2022/07/14	17	74.23	16.2	74.31	75.50	0.8	17,370	0.00%
2022/07/13	18	74.00	17	73.62	72.90	1	17,232	0.01%
2022/07/12	15.1	70.80	16	70.60	71.50	-0.9	17,024	-0.01%
2022/07/11	66	72.50	66	72.52	72.10	0	17,029	0.00%
2022/07/08	81	68.89	110	68.98	70.90	-29	16,858	-0.17%	大賣/
2022/07/07	56	63.44	40.5	62.74	64.50	15.5	16,588	0.09%
2022/07/06	10	62.09	8	62.33	60.90	2	16,532	0.01%
2022/07/05	16	63.50	17	63.35	64.70	-1	16,582	-0.01%
2022/07/04	20	62.55	17	61.61	62.00	3	16,523	0.02%
2022/07/01	15.2	66.32	41.2	65.66	64.10	-26	16,602	-0.16%
2022/06/30	40	71.77	25	71.37	71.10	15	16,349	0.09%
2022/06/29	12	79.09	24	78.79	78.90	-12	16,293	-0.07%
2022/06/28	13.1	84.12	13	85.48	84.20	0.1	16,494	0.00%
2022/06/27	6	85.03	11	85.14	86.00	-5	17,864	-0.03%
2022/06/24	15	82.04	24	81.41	82.30	-9	18,257	-0.05%
2022/06/23	27	80.41	20	80.40	80.80	7	18,721	0.04%
2022/06/22	28	80.20	6	82.60	79.60	22	19,474	0.11%
2022/06/21	28	80.84	22	80.91	82.80	6	19,674	0.03%
2022/06/20	4	80.17	1	78.80	78.80	3	19,738	0.02%
2022/06/17	14	81.66	13	81.46	83.00	1	19,699	0.01%
2022/06/16	17	85.04	64.1	83.76	81.10	-47.1	19,870	-0.24%
2022/06/15	23.1	86.36	22	86.87	85.10	1.1	20,269	0.01%
2022/06/14	44	86.68	28	86.88	87.10	16	20,458	0.08%
2022/06/13	47.3	88.03	72.7	88.12	87.30	-25.5	20,206	-0.13%
2022/06/10	30.1	87.25	21	87.53	88.50	9.1	19,935	0.05%
2022/06/09	32	87.72	43	87.65	87.30	-11	19,737	-0.06%
2022/06/08	46.1	87.44	26	88.50	86.50	20.1	19,504	0.10%
2022/06/07	25	87.66	54	87.31	87.90	-29	19,104	-0.15%
2022/06/06	107	87.03	69	87.06	85.70	38	18,765	0.20%	大買/
2022/06/02	61	86.37	63.6	85.97	86.10	-2.6	18,378	-0.01%
2022/06/01	27	84.64	24	84.67	83.80	3	17,994	0.02%
2022/05/31	14.1	83.46	18	82.94	83.50	-3.9	17,767	-0.02%
2022/05/30	48	82.13	45	81.32	82.50	3	17,644	0.02%
2022/05/27	11	78.68	10	79.00	78.70	1	17,448	0.01%
2022/05/26	2.3	79.30	44	80.31	78.00	-41.7	17,330	-0.24%
2022/05/25	23.1	81.51	22	81.42	81.70	1.1	17,091	0.01%
2022/05/24	0	81.30	0	0.00	81.00	0	16,961	0.00%
2022/05/23	13.1	83.08	10	83.90	83.00	3.1	16,866	0.02%
2022/05/20	19	84.33	17	84.31	84.00	2	16,821	0.01%
2022/05/19	2.2	81.09	12	81.48	83.50	-9.8	16,806	-0.06%
2022/05/18	19	84.51	12	85.75	84.20	7	16,616	0.04%
2022/05/17	31.1	86.31	27	85.98	86.20	4.1	16,414	0.02%
2022/05/16	29.4	86.50	19	87.82	85.00	10.4	16,157	0.06%
2022/05/13	6	86.37	17.6	84.58	87.30	-11.6	15,645	-0.07%
2022/05/12	20.1	81.42	81	85.25	80.40	-60.9	15,209	-0.40%
2022/05/11	43.1	86.13	30	86.02	85.30	13	14,870	0.09%
2022/05/10	2	83.10	6.1	83.59	85.20	-4.1	14,480	-0.03%
2022/05/09	26	81.81	28	81.71	81.10	-2	14,362	-0.01%
2022/05/06	17.2	82.23	10	81.95	82.00	7.2	14,360	0.05%
2022/05/05	42	87.26	29	86.54	85.10	13	14,232	0.09%
2022/05/04	30	83.98	35.1	82.10	84.80	-5.1	13,475	-0.04%
2022/05/03	43	80.00	36	80.41	80.70	7	13,252	0.05%
2022/04/29	1.1	78.81	3	79.40	77.50	-1.9	13,126	-0.01%
2022/04/28	2	77.96	1	78.00	77.30	1	13,094	0.01%
2022/04/27	21.1	77.31	4	77.20	80.30	17.1	12,991	0.13%
2022/04/26	50	80.21	22	80.10	80.00	28	12,879	0.22%
2022/04/25	13	79.20	13	78.97	79.00	0	12,807	0.00%
2022/04/22	36.1	85.22	25.3	85.28	83.40	10.8	12,705	0.08%
2022/04/21	69	86.21	53	85.22	84.20	16	12,629	0.13%
2022/04/20	4	84.35	13	83.45	84.70	-9	12,311	-0.07%
2022/04/19	25	82.02	11	82.19	80.60	14	12,139	0.12%
2022/04/18	0	0.00	2	80.65	80.10	-2	12,088	-0.02%
2022/04/15	19.2	79.74	13	80.52	79.10	6.2	12,056	0.05%
2022/04/14	56	82.23	54.1	81.96	83.00	1.9	11,981	0.02%
2022/04/13	16	79.58	17.3	79.51	79.90	-1.3	11,840	-0.01%
2022/04/12	1	79.82	3	78.50	79.40	-2	11,767	-0.02%
2022/04/11	29	79.87	25	80.92	79.20	4	11,731	0.03%
2022/04/08	3	81.97	3	82.70	83.00	0	11,552	0.00%
2022/04/07	11.5	82.81	2	83.75	81.30	9.5	11,354	0.08%
2022/04/06	7	85.47	7.4	86.65	87.00	-0.4	10,952	0.00%
2022/04/01	12.1	85.52	14	85.44	87.40	-2	10,763	-0.02%
2022/03/31	68	87.22	62	87.18	86.50	6	10,500	0.06%
2022/03/30	66.4	90.27	76.2	89.61	85.10	-9.8	10,152	-0.10%
2022/03/29	33	88.36	48	88.52	86.90	-15	8,872	-0.17%
2022/03/28	37.2	86.64	53.3	85.57	88.00	-16.1	8,344	-0.19%
2022/03/25	45	85.53	26.1	85.37	85.00	18.9	8,081	0.23%
2022/03/24	26	82.39	52.2	81.26	82.70	-26.2	7,595	-0.35%
2022/03/23	24	80.24	45	80.38	80.20	-21	7,494	-0.28%
2022/03/22	7.1	79.37	3	80.03	80.10	4.1	7,369	0.06%
2022/03/21	35.1	80.41	22	80.63	80.40	13.1	7,280	0.18%
2022/03/18	36	79.75	38	79.57	81.00	-2	6,995	-0.03%
2022/03/17	2	75.80	33.1	76.67	77.50	-31.1	6,435	-0.48%
2022/03/16	4.1	71.81	5.5	71.53	70.50	-1.5	6,070	-0.02%
2022/03/15	7	70.37	3	70.83	69.80	4	6,006	0.07%
2022/03/14	1	71.30	1	71.10	71.60	0	6,020	0.00%
2022/03/11	10	70.25	12	69.93	70.00	-2	6,127	-0.03%
2022/03/10	0	0.00	3	69.33	69.80	-3	6,206	-0.05%
2022/03/09	3	66.83	0	0.00	67.30	3	6,373	0.05%
2022/03/08	2	66.65	0	0.00	66.10	2	6,511	0.03%
2022/03/07	1	67.60	2	67.80	68.00	-1	6,584	-0.02%
2022/03/04	0	0.00	5	72.10	71.00	-5	6,692	-0.07%
2022/03/03	5	71.00	8	71.94	71.80	-3	6,869	-0.04%
2022/03/02	0	0.00	3	70.10	70.80	-3	6,995	-0.04%
2022/03/01	1	69.30	0	0.00	70.00	1	7,070	0.01%
2022/02/25	0	0.00	2	68.30	67.90	-2	7,184	-0.03%
2022/02/24	8	68.05	2	67.95	67.30	6	7,353	0.08%
2022/02/23	12	70.21	10	70.30	70.30	2	7,489	0.03%
2022/02/22	3	69.87	0	0.00	69.60	3	8,067	0.04%
2022/02/21	16.1	73.63	20	75.64	72.00	-4	8,202	-0.05%
2022/02/18	18.1	74.67	6	74.50	74.90	12.1	8,234	0.15%
2022/02/17	8.1	75.10	17	74.75	75.00	-9	8,506	-0.11%
2022/02/16	6.1	74.40	0	0.00	74.20	6.1	8,716	0.07%
2022/02/15	11	73.50	11	74.60	73.50	0	8,962	0.00%
2022/02/14	14	73.72	14	74.19	73.70	0	9,171	0.00%
2022/02/11	29	75.09	13	74.61	74.60	16	9,339	0.17%
2022/02/10	17	74.14	16	75.10	74.10	1	9,646	0.01%
2022/02/09	22.1	74.77	27	74.87	74.90	-4.9	10,150	-0.05%
2022/02/08	31	72.87	32	71.96	73.10	-1	10,373	-0.01%
2022/02/07	0.1	67.60	1	69.80	69.50	-1	10,794	-0.01%
2022/01/26	9.1	67.54	9	67.60	67.50	0.1	11,651	0.00%
2022/01/25	12	67.83	9	69.40	67.40	3	13,250	0.02%
2022/01/24	1	67.30	2.4	68.57	69.60	-1.4	13,889	-0.01%
2022/01/21	1	69.70	1	69.20	68.80	0	14,547	0.00%
2022/01/20	5	71.32	9	70.44	71.70	-4	14,836	-0.03%
2022/01/19	2	69.70	2	70.85	70.40	0	15,228	0.00%
2022/01/18	6	70.60	6	70.30	70.60	0	15,712	0.00%
2022/01/17	13	70.14	14	69.23	70.50	-1	16,133	-0.01%
2022/01/14	8	67.39	13	67.38	68.80	-5	16,872	-0.03%
2022/01/13	6	68.23	1	67.80	67.80	5	18,004	0.03%
2022/01/12	7	69.19	8	69.65	69.30	-1	18,680	-0.01%
2022/01/11	14	69.44	11	71.10	69.30	3	19,714	0.02%
2022/01/10	6	70.88	5	71.60	71.00	1	20,336	0.00%
2022/01/07	13	71.11	8	75.00	70.90	5	20,476	0.02%
2022/01/06	2	75.40	1	75.10	75.10	1	20,452	0.00%
2022/01/05	34	77.63	11	78.71	77.40	23	20,554	0.11%
2022/01/04	9	80.14	14	80.93	79.80	-5	20,676	-0.02%
2022/01/03	9	79.56	8	79.29	79.40	1	20,793	0.00%
2021/12/30	17	78.82	14	78.50	78.60	3	20,844	0.01%
2021/12/29	4	78.20	6	78.43	78.20	-2	20,889	-0.01%
2021/12/28	67	78.61	68	79.46	78.40	-1	20,964	0.00%
2021/12/27	9.1	78.68	10	78.85	78.30	-0.9	21,037	0.00%
2021/12/24	50.5	80.23	32	80.64	78.90	18.5	21,060	0.09%
2021/12/23	35.7	81.55	49	81.72	81.90	-13.3	20,859	-0.06%
2021/12/22	6.1	80.51	2	81.65	80.10	4.1	20,690	0.02%
2021/12/21	43.2	81.56	33	81.51	80.50	10.2	20,637	0.05%
2021/12/20	37	81.04	33.4	80.59	81.20	3.6	20,361	0.02%
2021/12/17	32	77.89	60	78.22	79.10	-28	20,033	-0.14%
2021/12/16	0	0.00	2	76.70	76.80	-2	19,849	-0.01%
2021/12/15	8	74.68	10	74.54	74.70	-2	19,824	-0.01%
2021/12/14	15	74.73	8	77.19	74.30	7	19,865	0.04%
2021/12/13	4	77.60	8	77.59	77.60	-4	19,910	-0.02%
2021/12/10	4	76.80	38	77.35	76.80	-34	19,926	-0.17%
2021/12/09	19	77.03	7	77.50	76.10	12	19,940	0.06%
2021/12/08	2	76.75	7	76.80	76.90	-5	20,136	-0.02%
2021/12/07	20	77.59	19	78.36	76.10	1	20,292	0.00%
2021/12/06	16	78.01	15	77.68	78.30	1	20,271	0.00%
2021/12/03	35	77.12	95	77.98	77.50	-60	20,361	-0.29%
2021/12/02	55	75.43	14	77.19	75.00	41	20,358	0.20%
2021/12/01	25	76.18	4	76.95	76.90	21	20,366	0.10%
2021/11/30	39	77.80	17	78.86	77.30	22	20,478	0.11%
2021/11/29	37	75.57	50	77.51	77.60	-13	20,598	-0.06%
2021/11/26	25	76.00	12	77.38	76.50	13	20,615	0.06%
2021/11/25	7	80.20	8	79.50	78.30	-1	20,637	0.00%
2021/11/24	16	79.42	10	78.80	78.90	6	20,597	0.03%
2021/11/23	50.2	80.71	30	81.90	78.80	20.2	20,591	0.10%
2021/11/22	18.1	81.58	11	82.54	81.20	7.1	20,602	0.03%
2021/11/19	81	83.13	80	83.31	82.80	1	20,706	0.00%
2021/11/18	17	81.26	19	80.89	80.90	-2	20,386	-0.01%
2021/11/17	12.1	80.05	14	79.00	80.00	-1.9	20,482	-0.01%
2021/11/16	24	79.48	12	80.43	78.00	12	20,495	0.06%
2021/11/15	10	81.27	19	82.29	81.10	-9	20,416	-0.04%
2021/11/12	49	82.90	46	82.47	82.70	3	20,441	0.01%
2021/11/11	15.1	82.26	19	82.04	81.30	-3.9	20,341	-0.02%
2021/11/10	44.3	79.68	3	80.20	81.10	41.3	20,252	0.20%
2021/11/09	20.1	80.25	19	80.24	79.90	1.1	20,149	0.01%
2021/11/08	31.4	83.80	24.1	83.87	80.20	7.3	19,853	0.04%
2021/11/05	19	87.23	24	87.44	88.10	-5	19,486	-0.03%
2021/11/04	45	87.49	50.2	87.79	85.90	-5.2	19,319	-0.03%
2021/11/03	71.1	86.84	64	86.71	88.00	7.1	18,964	0.04%
2021/11/02	140.2	90.63	118	90.39	85.30	22.2	18,323	0.12%	大買/大賣/
2021/11/01	86	86.81	80	87.42	89.30	6	16,847	0.04%
2021/10/29	40	81.99	42	81.98	81.20	-2	16,846	-0.01%
2021/10/28	11	80.56	10	80.39	79.80	1	16,505	0.01%
2021/10/27	20	80.45	24	79.44	80.90	-4	16,351	-0.02%
2021/10/26	25	81.02	21	79.33	77.70	4	16,176	0.02%
2021/10/25	29	80.01	29	79.92	79.70	0	15,891	0.00%
2021/10/22	44	78.39	79	78.66	78.80	-35	15,795	-0.22%
2021/10/21	169	79.72	172	79.26	78.80	-3	15,412	-0.02%	大買/大賣/
2021/10/20	36	75.41	47	75.64	75.40	-11	14,730	-0.07%
2021/10/19	285	74.65	270	74.50	75.00	15	14,747	0.10%	大買/大賣/
2021/10/18	123	70.43	107.3	69.92	70.70	15.8	14,411	0.11%	大買/大賣/
2021/10/15	21.1	65.11	22	65.08	65.80	-0.9	14,578	-0.01%
2021/10/14	7	62.66	7	62.70	63.50	0	15,815	0.00%
2021/10/13	2.1	62.45	0	0.00	60.20	2.1	16,257	0.01%
2021/10/12	25	65.56	36.2	65.16	65.50	-11.2	16,739	-0.07%
2021/10/08	48	64.94	59	64.69	65.00	-11	17,376	-0.06%
2021/10/07	69	62.56	65	62.64	63.50	4	17,904	0.02%
2021/10/06	11	60.22	0.2	59.70	59.20	10.9	18,922	0.06%
2021/10/05	11	58.89	18	58.47	60.30	-7	19,696	-0.04%
2021/10/04	25.3	59.64	13	61.35	57.30	12.3	20,454	0.06%
2021/10/01	8	63.55	7	61.01	60.90	1	21,353	0.00%
2021/09/30	11.1	64.80	12	61.39	64.80	-0.9	22,208	0.00%
2021/09/29	1	62.00	3	62.33	61.00	-2	22,995	-0.01%
2021/09/28	9	63.94	6	65.40	63.80	3	23,337	0.01%
2021/09/27	9	65.40	7	65.23	65.50	2	23,859	0.01%
2021/09/24	0	0.00	2	65.25	65.00	-2	24,182	-0.01%
2021/09/23	6.2	64.48	6	64.20	64.50	0.2	24,686	0.00%
2021/09/22	1	63.10	2	63.15	63.20	-1	25,138	0.00%
2021/09/17	18	65.40	33	63.42	65.40	-15	25,646	-0.06%
2021/09/16	12	64.00	12	64.80	64.00	0	26,363	0.00%
2021/09/15	10	64.98	7	66.31	64.60	3	26,693	0.01%
2021/09/14	16	66.83	11	67.05	66.70	5	26,858	0.02%
2021/09/13	19.3	66.98	20	66.39	66.80	-0.7	26,968	0.00%
2021/09/10	42	66.98	36	66.56	66.00	6	26,885	0.02%
2021/09/09	12	65.77	8	66.21	67.00	4	26,926	0.01%
2021/09/08	0.5	65.00	11	64.28	63.90	-10.5	26,890	-0.04%
2021/09/07	40	67.82	40	66.70	68.00	0	26,801	0.00%
2021/09/06	27.5	67.75	23	69.13	67.10	4.5	26,727	0.02%
2021/09/03	40	69.84	19	68.91	69.40	21	26,587	0.08%
2021/09/02	18.2	69.39	11	71.65	69.00	7.2	26,369	0.03%
2021/09/01	24	72.44	26	73.47	72.20	-2	26,128	-0.01%
2021/08/31	14	73.47	13	74.24	73.80	1	25,922	0.00%
2021/08/30	0.7	75.20	2	75.60	75.40	-1.3	25,744	-0.01%
2021/08/27	10	74.94	10	75.20	75.00	0	25,699	0.00%
2021/08/26	7	77.77	4	78.45	75.50	3	25,587	0.01%
2021/08/25	28	78.51	40	78.35	77.70	-12	25,447	-0.05%
2021/08/24	37	79.09	8	79.84	76.80	29	25,198	0.12%
2021/08/23	4	78.20	7	78.99	80.70	-3	24,957	-0.01%
2021/08/20	22	75.18	22	74.51	74.30	0	24,687	0.00%
2021/08/19	15	72.11	14	73.35	70.00	1	24,490	0.00%
2021/08/18	23	73.24	23	69.13	74.10	0	24,286	0.00%
2021/08/17	15	69.33	15	74.00	69.00	0	24,074	0.00%
2021/08/16	6	74.00	6	73.18	74.00	0	23,924	0.00%
2021/08/13	25	75.28	21	76.35	73.40	4	23,792	0.02%
2021/08/12	14	76.59	15	76.24	76.60	-1	23,655	0.00%
2021/08/11	14	75.96	15	77.59	75.50	-1	23,623	0.00%
2021/08/10	16.1	78.06	22	78.44	77.80	-5.9	23,485	-0.03%
2021/08/09	18	81.41	11	79.66	79.20	7	23,359	0.03%
2021/08/06	15	84.91	26	84.94	84.70	-11	23,156	-0.05%
2021/08/05	25	83.92	22	83.79	83.40	3	22,945	0.01%
2021/08/04	29.1	85.58	28	85.70	85.00	1.1	22,875	0.00%
2021/08/03	25	83.24	27	83.32	85.30	-2	22,243	-0.01%
2021/08/02	5	79.88	5	80.26	80.00	0	21,897	0.00%
2021/07/30	16	80.98	22	80.63	80.30	-6	21,732	-0.03%
2021/07/29	11	77.39	2	78.50	79.40	9	21,531	0.04%
2021/07/28	46	74.85	90	75.98	76.80	-44	21,324	-0.21%
2021/07/27	37.2	83.18	52.1	82.61	79.80	-14.9	21,054	-0.07%
2021/07/26	33	85.86	24	85.66	84.50	9	20,746	0.04%
2021/07/23	83.3	90.13	30	86.99	85.60	53.3	20,327	0.26%
2021/07/22	38	91.06	36.5	91.41	90.20	1.5	19,619	0.01%
2021/07/21	41.1	92.25	85	91.21	87.00	-43.9	18,911	-0.23%
2021/07/20	122	89.71	79.3	89.50	90.40	42.8	18,096	0.24%	大買/
2021/07/19	36.1	83.80	41	83.95	85.10	-4.9	16,737	-0.03%
2021/07/16	71.3	85.16	66	84.99	83.60	5.3	16,225	0.03%
2021/07/15	48	83.59	45.3	83.98	87.40	2.7	15,577	0.02%
2021/07/14	53	86.10	49	86.27	82.80	4	14,810	0.03%
2021/07/13	119.3	98.25	123	97.78	90.00	-3.7	14,018	-0.03%	大買/大賣/
2021/07/12	67	95.66	70.9	96.16	97.70	-3.9	12,898	-0.03%
2021/07/09	134	90.60	144	89.75	90.60	-10	12,061	-0.08%	大買/大賣/
2021/07/08	150.2	88.07	123	88.00	86.50	27.2	11,259	0.24%	大買/大賣/
2021/07/07	169	80.77	186	80.81	83.90	-17	10,270	-0.17%	大買/大賣/
2021/07/06	172	76.49	185	76.72	76.30	-13	9,445	-0.14%	大買/大賣/
2021/07/05	65	73.69	57.4	73.63	75.00	7.6	8,684	0.09%
2021/07/02	70	66.94	65.2	64.64	68.20	4.8	8,356	0.06%
2021/07/01	74.2	62.65	76	66.24	62.00	-1.8	7,804	-0.02%
2021/06/30	71	67.96	125	66.47	67.10	-54	7,506	-0.72%	大賣/
2021/06/29	116	65.48	88	64.88	64.00	28	6,969	0.40%	大買/
2021/06/28	106	63.95	102	62.87	64.30	4	6,481	0.06%	大買/大賣/
2021/06/25	160.8	62.95	148	61.14	61.00	12.8	5,976	0.21%	大買/大賣/
2021/06/24	70	59.68	68	59.45	59.90	2	5,284	0.04%
2021/06/23	16	57.37	4	56.98	57.90	12	4,863	0.25%
2021/06/22	26	56.81	26	54.95	54.50	0	4,631	0.00%
2021/06/21	3	55.07	4	54.28	53.70	-1	4,497	-0.02%
2021/06/18	17	57.24	29	55.66	56.50	-12	4,504	-0.27%
2021/06/17	13	54.22	18	54.40	54.10	-5	4,336	-0.12%
2021/06/16	1	53.80	4	52.90	53.30	-3	4,278	-0.07%
2021/06/15	3	51.10	7	51.87	53.40	-4	4,218	-0.09%
2021/06/11	0	0.00	1	50.10	49.60	-1	4,177	-0.02%
2021/06/09	2	49.40	3	49.48	48.75	-1	4,387	-0.02%
2021/06/07	3	48.43	3	48.10	48.10	0	4,383	0.00%
2021/06/04	1	49.05	1	48.80	48.70	0	4,397	0.00%
2021/06/03	4	49.40	4	48.90	49.40	0	4,415	0.00%
2021/06/02	7	48.75	6	49.29	48.70	1	4,435	0.02%
2021/06/01	1	49.30	4	50.38	49.80	-3	4,423	-0.07%
2021/05/31	0	0.00	2	48.55	49.50	-2	4,394	-0.05%
2021/05/28	3	47.65	6	48.33	48.00	-3	4,408	-0.07%
2021/05/25	1	46.05	2	46.70	45.95	-1	4,555	-0.02%
2021/05/24	0	0.00	3	44.57	44.70	-3	4,661	-0.06%
2021/05/21	1	43.30	1	44.15	43.30	0	4,790	0.00%
2021/05/20	2	42.85	0	0.00	43.30	2	4,975	0.04%
2021/05/19	3	44.10	2	44.48	44.35	1	5,303	0.02%
2021/05/18	0	0.00	2	40.33	42.10	-2	5,286	-0.04%
2021/05/17	2	38.68	33	38.66	38.60	-31	5,279	-0.59%
2021/05/14	2	43.40	2	42.60	42.80	0	5,230	0.00%
2021/05/13	13	42.45	3	41.35	43.00	10	5,227	0.19%
2021/05/12	5	42.48	0	0.00	42.40	5	5,401	0.09%
2021/05/11	3	49.65	2	47.68	46.95	1	5,473	0.02%
2021/05/10	1	51.40	7	51.21	51.10	-6	5,490	-0.11%
2021/05/07	0	0.00	1	50.10	51.10	-1	5,661	-0.02%
2021/05/06	2	49.50	3	49.33	48.50	-1	5,666	-0.02%
2021/05/05	2	50.80	17	50.10	49.60	-15	5,651	-0.27%
2021/05/04	5	51.24	10	49.30	50.80	-5	5,704	-0.09%
2021/05/03	16	53.19	12	55.72	53.00	4	5,651	0.07%
2021/04/29	4	56.68	3	57.20	56.20	1	5,621	0.02%
2021/04/28	5	56.36	7	56.34	56.30	-2	5,610	-0.04%
2021/04/27	9	56.23	7	56.54	55.90	2	5,701	0.04%
2021/04/26	10	56.80	12	56.03	56.80	-2	5,700	-0.04%
2021/04/22	8	56.01	3	56.63	54.10	5	5,728	0.09%
2021/04/21	1	56.30	1	57.50	56.70	0	5,714	0.00%
2021/04/20	15	57.22	5	57.68	57.20	10	5,717	0.17%
2021/04/16	4	55.78	0	0.00	55.70	4	5,875	0.07%
2021/04/15	1	54.00	10	55.05	55.10	-9	6,005	-0.15%
2021/04/14	1	55.30	10	53.70	54.30	-9	6,093	-0.15%
2021/04/13	0	0.00	1	56.90	55.10	-1	6,184	-0.02%
2021/04/12	8	56.83	2	56.95	55.70	6	6,279	0.10%
2021/04/09	1	58.30	14	59.07	57.90	-13	6,309	-0.21%
2021/04/08	4	58.93	3	58.70	58.80	1	6,388	0.02%
2021/04/07	3	58.50	2	59.00	58.60	1	6,541	0.02%
2021/04/06	0	0.00	4	58.70	59.20	-4	6,738	-0.06%
2021/04/01	5	57.84	0	0.00	57.50	5	7,016	0.07%
2021/03/31	4	57.70	4	58.10	57.70	0	7,777	0.00%
2021/03/30	16	58.13	15	58.71	58.10	1	8,326	0.01%
2021/03/29	3	59.37	13	59.07	58.70	-10	8,496	-0.12%
2021/03/26	7	58.81	5	58.98	59.00	2	8,403	0.02%
2021/03/25	5	58.12	6	58.55	58.00	-1	8,387	-0.01%
2021/03/24	1	59.00	10	58.30	58.20	-9	8,406	-0.11%
2021/03/23	3	59.03	1	58.80	58.50	2	8,426	0.02%
2021/03/22	0	57.10	7	56.73	58.50	-7	8,391	-0.08%
2021/03/19	5	57.10	5	57.36	56.90	0	8,511	0.00%
2021/03/18	9	57.99	13	58.32	57.90	-4	8,574	-0.05%
2021/03/17	3	58.10	1	58.00	58.00	2	8,611	0.02%
2021/03/16	8	58.36	37	58.10	58.90	-29	8,592	-0.34%
2021/03/15	0	0.00	2	57.50	57.30	-2	8,512	-0.02%
2021/03/12	0	0.00	3	55.10	54.90	-3	8,502	-0.04%
2021/03/11	2	54.90	1	55.00	55.20	1	8,569	0.01%
2021/03/10	2	54.60	2	54.40	54.00	0	8,594	0.00%
2021/03/09	9	54.24	2	53.95	54.00	7	8,669	0.08%
2021/03/08	5	55.66	4	55.78	54.60	1	8,731	0.01%
2021/03/05	0	0.00	2	55.60	55.40	-2	8,835	-0.02%
2021/03/04	4	54.10	4	55.00	54.10	0	8,975	0.00%
2021/03/03	2	55.10	3	54.93	55.10	-1	9,243	-0.01%
2021/03/02	5	55.32	3	57.10	55.00	2	9,312	0.02%
2021/02/25	4	57.88	16	59.38	57.50	-12	9,751	-0.12%
2021/02/24	18	58.74	16	59.92	58.50	2	9,825	0.02%
2021/02/23	35	60.32	36	59.94	59.40	-1	9,700	-0.01%
2021/02/22	33	59.29	22	59.28	59.50	11	9,571	0.11%
2021/02/19	13	57.96	9	57.96	59.40	4	9,505	0.04%
2021/02/18	5	56.16	0	0.00	56.20	5	9,258	0.05%
2021/02/03	4	55.33	3	55.47	54.80	1	9,367	0.01%
2021/02/02	1	54.40	4	53.93	55.10	-3	9,229	-0.03%
2021/02/01	1	50.20	0	0.00	50.70	1	9,113	0.01%
2021/01/29	6	55.60	4	54.58	53.30	2	9,072	0.02%
2021/01/27	1	53.20	1	54.90	53.20	0	8,959	0.00%
2021/01/26	2	55.05	1	55.00	54.40	1	8,954	0.01%
2021/01/22	1	54.00	1	53.10	54.00	0	8,946	0.00%
2021/01/21	13	52.98	0	0.00	53.00	13	8,925	0.15%
2021/01/20	13	52.58	3	52.30	52.40	10	9,054	0.11%
2021/01/19	2	55.90	6	55.70	55.40	-4	9,069	-0.04%
2021/01/18	0	0.00	2	55.35	55.40	-2	9,089	-0.02%
2021/01/15	7	58.03	5	57.30	57.20	2	9,174	0.02%
2021/01/14	8	57.80	11	57.55	59.30	-3	9,620	-0.03%
2021/01/13	7	57.16	2	57.35	57.50	5	9,801	0.05%
2021/01/11	11	57.85	1	58.00	58.00	10	9,898	0.10%
2021/01/08	8	59.33	5	59.20	58.20	3	9,993	0.03%
2021/01/07	18	59.70	4	59.80	60.30	14	9,892	0.14%
2021/01/06	3	58.47	5	58.18	58.00	-2	9,822	-0.02%
2021/01/05	4	60.95	1	62.00	61.00	3	9,666	0.03%
2021/01/04	10	62.83	10	62.26	62.70	0	9,527	0.00%
2020/12/31	25	63.99	27	63.59	62.20	-2	9,395	-0.02%
2020/12/30	19	64.55	12	63.70	64.00	7	9,184	0.08%
2020/12/29	15	63.49	18	63.38	64.90	-3	8,938	-0.03%
2020/12/28	13	63.54	14	64.46	62.90	-1	8,702	-0.01%
2020/12/25	163.3	62.80	190	62.73	61.50	-26.7	8,341	-0.32%	大買/大賣/
2020/12/24	40	58.40	54	58.49	60.80	-14	7,563	-0.19%
2020/12/23	18	56.09	3	55.93	55.30	15	7,028	0.21%
2020/12/22	0	0.00	1	54.10	52.50	-1	6,832	-0.01%
2020/12/21	1	53.10	1	53.20	53.20	0	6,807	0.00%
2020/12/18	3	55.27	2	54.75	54.50	1	6,786	0.01%
2020/12/17	3	55.73	2	55.45	55.80	1	6,772	0.01%
2020/12/16	11	55.68	7	56.29	56.50	4	6,769	0.06%
2020/12/15	3	56.67	3	55.87	53.20	0	6,680	0.00%
2020/12/14	22	55.55	2	54.65	54.80	20	6,481	0.31%
2020/12/11	0	0.00	1	52.80	52.30	-1	6,403	-0.02%
2020/12/10	1	54.70	0	0.00	54.50	1	6,348	0.02%
2020/12/09	6	56.05	0	0.00	56.30	6	6,319	0.09%
2020/12/08	1	55.70	1	55.90	56.00	0	6,278	0.00%
2020/12/04	4	54.25	2	54.30	54.30	2	6,197	0.03%
2020/12/03	1	54.50	2	54.50	53.80	-1	6,218	-0.02%
2020/12/02	3	55.10	3	55.13	55.10	0	6,206	0.00%
2020/12/01	1	54.70	9	55.69	55.80	-8	6,174	-0.13%
2020/11/30	22	57.65	23	56.61	56.80	-1	6,154	-0.02%
2020/11/27	19	55.98	22	55.95	57.00	-3	6,498	-0.05%
2020/11/26	46	53.68	4	53.55	53.20	42	6,505	0.65%
2020/11/25	81	56.21	39	55.53	53.20	42	6,450	0.65%
2020/11/24	0	0.00	3	53.07	53.20	-3	6,030	-0.05%
2020/11/23	10	52.52	7	53.06	52.80	3	5,986	0.05%
2020/11/20	0	0.00	18	51.48	50.50	-18	5,786	-0.31%
2020/11/19	3	50.47	1	50.80	50.10	2	5,727	0.03%
2020/11/18	5	51.06	9	51.24	50.40	-4	5,697	-0.07%
2020/11/17	2	48.80	7	49.50	49.95	-5	5,558	-0.09%
2020/11/16	0	0.00	2	49.08	49.80	-2	5,500	-0.04%
2020/11/13	2	48.00	2	47.65	48.00	0	5,523	0.00%
2020/11/12	8	48.93	3	48.42	47.65	5	5,513	0.09%
2020/11/11	3	48.13	9	48.93	49.95	-6	5,433	-0.11%
2020/11/10	3	48.17	1	48.50	47.65	2	5,326	0.04%
2020/11/09	4	47.81	1	48.35	47.90	3	5,253	0.06%
2020/11/05	1	48.20	0	0.00	48.15	1	5,199	0.02%
2020/11/02	5	46.00	5	45.69	46.00	0	5,193	0.00%
2020/10/30	2	46.80	2	45.50	44.90	0	5,167	0.00%
2020/10/29	1	47.55	4	47.61	47.30	-3	5,093	-0.06%
2020/10/28	7	49.35	18	48.91	48.45	-11	5,053	-0.22%
2020/10/27	7	47.40	15	48.44	48.80	-8	4,838	-0.17%
2020/10/26	3	47.20	3	47.45	47.45	0	4,697	0.00%
2020/10/23	26	47.97	26	48.30	48.25	0	4,629	0.00%
2020/10/22	94	48.11	98	48.19	48.25	-4	4,490	-0.09%
2020/10/21	14	47.13	22	46.70	46.80	-8	3,949	-0.20%
2020/10/20	6	45.15	4	44.76	44.55	2	3,677	0.05%
2020/10/19	2	44.13	2	44.90	45.20	0	3,537	0.00%
2020/10/16	17	44.31	7	43.94	43.80	10	3,411	0.29%
2020/10/14	2	41.85	2	41.55	41.70	0	3,089	0.00%
2020/10/13	2	41.33	0	0.00	41.35	2	3,055	0.07%
2020/10/08	2	41.50	3	41.17	41.25	-1	3,057	-0.03%
2020/10/06	0	0.00	1	40.75	40.70	-1	3,045	-0.03%
2020/09/29	0	0.00	2	39.80	40.00	-2	3,119	-0.06%
2020/09/28	0	0.00	6	38.93	40.05	-6	3,119	-0.19%
2020/09/25	1	39.80	0	0.00	38.15	1	3,112	0.03%
2020/09/22	2	41.55	0	0.00	41.30	2	3,202	0.06%
2020/09/15	0	0.00	2	40.85	40.45	-2	3,056	-0.07%
2020/09/14	1	40.60	0	0.00	40.75	1	3,040	0.03%
2020/09/11	2	39.50	3	40.53	39.50	-1	3,025	-0.03%
2020/09/10	3	40.35	4	40.88	40.30	-1	2,994	-0.03%
2020/09/09	1	40.30	2	40.35	40.60	-1	2,961	-0.03%
2020/09/08	1	40.40	0	0.00	40.25	1	2,957	0.03%
2020/09/07	4	41.36	70	40.13	39.40	-66	2,917	-2.26%
2020/09/04	2	41.60	4	41.65	41.50	-2	2,853	-0.07%
2020/09/03	15	42.54	5	42.35	42.60	10	2,812	0.36%
2020/09/02	34	42.89	94	42.82	43.40	-60	2,748	-2.18%
2020/09/01	99	41.21	7	40.01	41.25	92	2,280	4.03%
2020/08/31	5	38.17	12	38.24	37.50	-7	2,104	-0.33%
2020/08/27	3	37.95	2	37.50	37.05	1	2,424	0.04%
2020/08/24	0	0.00	50	35.32	35.35	-50	2,432	-2.06%
2020/08/21	0	0.00	9	35.70	35.60	-9	2,421	-0.37%
2020/08/20	2	35.73	0	0.00	35.35	2	2,408	0.08%
2020/08/19	2	38.20	3	37.92	38.00	-1	2,369	-0.04%
2020/08/17	3	36.67	2	36.40	37.00	1	2,291	0.04%
2020/08/13	5	36.35	2	36.90	36.55	3	2,253	0.13%
2020/08/12	3	36.58	0	0.00	36.35	3	2,247	0.13%
2020/08/11	1	37.05	0	0.00	37.15	1	2,231	0.04%
2020/08/07	2	38.80	2	38.75	39.35	0	2,216	0.00%
2020/08/06	86	39.43	5	39.37	39.10	81	2,187	3.70%
2020/08/03	1	36.60	0	0.00	36.60	1	2,128	0.05%
2020/07/31	5	37.26	0	0.00	37.10	5	2,130	0.23%
2020/07/30	1	36.60	1	36.85	37.05	0	2,124	0.00%
2020/07/29	2	36.30	5	36.34	36.25	-3	2,115	-0.14%
2020/07/28	0	0.00	3	36.95	35.50	-3	2,120	-0.14%
2020/07/27	2	38.10	0	0.00	36.95	2	2,138	0.09%
2020/07/24	1	38.15	2	38.15	38.10	-1	2,143	-0.05%
2020/07/22	0	0.00	1	39.65	39.40	-1	2,168	-0.05%
2020/07/17	3	39.07	0	0.00	38.15	3	2,282	0.13%
2020/07/16	4	39.45	0	0.00	39.05	4	2,293	0.17%
2020/07/09	0	0.00	8	42.39	42.10	-8	2,334	-0.34%
2020/07/08	4	43.45	0	0.00	42.70	4	2,333	0.17%
2020/07/07	0	0.00	2	42.88	42.65	-2	2,295	-0.09%
2020/07/06	1	42.90	0	0.00	43.20	1	2,329	0.04%
2020/07/03	8	43.48	8	43.63	43.35	0	2,374	0.00%
2020/07/02	9	41.98	6	42.38	43.00	3	2,329	0.13%
2020/07/01	2	40.18	0	0.00	40.15	2	2,259	0.09%
2020/06/30	1	40.05	0	0.00	40.00	1	2,257	0.04%
2020/06/29	0	0.00	2	39.70	39.75	-2	2,283	-0.09%
2020/06/24	0	0.00	7	40.21	40.25	-7	2,290	-0.31%
2020/06/22	2	40.75	0	0.00	40.85	2	2,325	0.09%
2020/06/19	2	41.70	3	41.58	41.25	-1	2,386	-0.04%
2020/06/17	2	40.50	0	0.00	40.50	2	2,402	0.08%
2020/06/15	1	41.55	0	0.00	40.80	1	2,470	0.04%
2020/06/11	2	42.40	0	0.00	41.35	2	2,539	0.08%
2020/06/09	3	43.00	8	42.89	42.60	-5	2,560	-0.20%
2020/06/08	2	44.35	44	44.46	44.00	-42	2,534	-1.66%
2020/06/05	23	45.60	4	45.88	45.25	19	2,473	0.77%
2020/06/04	3	43.80	305	44.21	45.40	-302	2,367	-12.76%	大賣/鉅額交易
2020/06/03	7	42.04	6	42.82	41.30	1	2,160	0.05%
2020/06/02	40	39.91	0	0.00	40.00	40	1,983	2.02%
2020/06/01	5	38.82	10	38.98	39.45	-5	1,971	-0.25%
2020/05/29	10	37.53	0	0.00	38.20	10	1,921	0.52%
2020/05/20	0	0.00	2	37.60	37.60	-2	1,978	-0.10%
2020/05/19	0	0.00	2	37.35	37.50	-2	1,982	-0.10%
2020/05/18	0	0.00	2	36.90	36.60	-2	1,993	-0.10%
2020/05/15	6	37.98	5	38.29	37.40	1	2,000	0.05%
2020/05/13	1	38.85	3	39.27	39.50	-2	1,993	-0.10%
2020/05/12	0	0.00	2	39.25	39.25	-2	2,003	-0.10%
2020/05/11	6	40.08	5	39.89	39.60	1	2,019	0.05%
2020/05/08	3	38.75	0	0.00	38.85	3	2,045	0.15%
2020/05/06	1	38.35	0	0.00	38.00	1	2,038	0.05%
2020/05/05	2	38.23	1	37.95	38.15	1	2,070	0.05%
2020/04/28	2	38.00	0	0.00	38.10	2	2,105	0.09%
2020/04/27	0	0.00	2	37.90	38.00	-2	2,130	-0.09%
2020/04/23	0	0.00	1	37.20	38.00	-1	2,085	-0.05%
2020/04/20	0	0.00	1	36.20	36.70	-1	2,014	-0.05%
2020/04/16	0	0.00	40	36.16	36.30	-40	1,967	-2.03%
2020/04/13	1	34.35	0	0.00	34.20	1	1,969	0.05%
2020/04/09	0	0.00	1	34.00	34.00	-1	2,021	-0.05%
2020/04/08	40	31.79	5	31.91	33.55	35	2,047	1.71%
2020/04/07	1	30.90	0	0.00	31.05	1	1,988	0.05%
2020/04/06	2	29.95	0	0.00	30.30	2	1,967	0.10%
2020/04/01	2	30.73	0	0.00	30.55	2	1,963	0.10%
2020/03/31	3	30.75	11	31.12	30.55	-8	2,010	-0.40%
2020/03/30	1	28.60	4	29.28	30.00	-3	2,044	-0.15%
2020/03/27	2	30.08	1	30.35	29.80	1	2,060	0.05%
2020/03/26	6	29.14	0	0.00	29.80	6	2,169	0.28%
2020/03/25	0	0.00	11	29.86	30.20	-11	2,239	-0.49%
2020/03/23	0	0.00	2	26.80	26.80	-2	2,186	-0.09%
2020/03/20	1	28.20	2	28.45	28.05	-1	2,267	-0.04%
2020/03/19	3	27.73	1	26.60	26.55	2	2,263	0.09%
2020/03/18	10	30.26	50	31.39	29.50	-40	2,254	-1.77%
2020/03/17	2	32.73	207	32.48	32.45	-205	2,220	-9.23%	大賣/鉅額交易
2020/03/16	7	38.36	7	39.11	36.05	0	2,190	0.00%
2020/03/13	2	37.28	21	37.13	40.00	-19	2,216	-0.86%
2020/03/12	0	0.00	1	41.45	41.00	-1	2,237	-0.04%
2020/03/11	2	46.13	0	0.00	44.85	2	2,367	0.08%
2020/03/09	1	45.00	0	0.00	44.75	1	2,348	0.04%
2020/03/06	2	46.80	0	0.00	46.80	2	2,342	0.09%
2020/03/04	3	45.87	2	45.33	45.90	1	2,330	0.04%
2020/03/02	1	44.05	0	0.00	44.25	1	2,358	0.04%
2020/02/26	0	0.00	1	45.85	45.85	-1	2,334	-0.04%
2020/02/20	1	46.80	0	0.00	46.80	1	2,301	0.04%
2020/02/18	2	46.85	0	0.00	46.80	2	2,295	0.09%
2020/02/14	2	46.58	0	0.00	46.55	2	2,295	0.09%
2020/02/12	0	0.00	1	46.45	46.70	-1	2,323	-0.04%
2020/02/11	1	46.10	0	0.00	46.30	1	2,333	0.04%
2020/02/07	2	44.90	0	0.00	44.65	2	2,292	0.09%
2020/02/06	15	46.54	10	45.95	45.65	5	2,300	0.22%
2020/02/05	0	0.00	1	44.90	45.05	-1	2,313	-0.04%
2020/02/04	5	45.25	15	45.37	45.30	-10	2,329	-0.43%
2020/02/03	1	41.30	4	43.33	43.10	-3	2,510	-0.12%
2020/01/31	1	45.65	0	0.00	45.00	1	2,526	0.04%
2020/01/30	2	47.00	0	0.00	45.65	2	2,545	0.08%
2020/01/20	3	50.63	0	0.00	50.70	3	2,528	0.12%
2020/01/17	10	51.08	0	0.00	50.90	10	2,538	0.39%
2020/01/16	4	51.15	0	0.00	51.20	4	2,553	0.16%
2020/01/15	19	51.98	30	51.67	51.40	-11	2,661	-0.41%
2020/01/14	1	52.10	0	0.00	52.10	1	2,656	0.04%
2020/01/10	0	0.00	2	51.80	51.80	-2	2,669	-0.07%
2020/01/07	6	51.40	1	51.20	51.20	5	2,638	0.19%
2020/01/06	5	51.30	0	0.00	51.20	5	2,617	0.19%
2020/01/03	7	52.50	4	52.85	52.20	3	2,584	0.12%
2020/01/02	15	53.81	15	54.87	53.60	0	2,523	0.00%
2019/12/31	3	53.13	0	0.00	53.60	3	2,439	0.12%
2019/12/30	11	53.50	5	53.60	53.50	6	2,426	0.25%
2019/12/27	4	54.28	0	0.00	54.10	4	2,403	0.17%
2019/12/26	14	54.54	2	54.60	54.20	12	2,384	0.50%
2019/12/25	18	53.90	1	54.70	54.90	17	2,323	0.73%
2019/12/24	1	53.80	1	53.40	53.20	0	2,263	0.00%
2019/12/23	3	53.67	4	54.30	53.80	-1	2,231	-0.04%
2019/12/20	0	0.00	1	53.50	53.80	-1	2,094	-0.05%
2019/12/19	1	51.90	0	0.00	52.40	1	2,003	0.05%
2019/12/18	4	51.70	0	0.00	51.60	4	1,994	0.20%
2019/12/17	12	52.23	45	52.50	51.90	-33	1,988	-1.66%
2019/12/13	11	50.82	41	51.51	50.70	-30	1,862	-1.61%
2019/12/12	12	51.59	0	0.00	51.80	12	1,814	0.66%
2019/12/11	9	51.88	12	51.88	51.70	-3	1,778	-0.17%
2019/12/10	4	53.23	3	52.00	52.00	1	1,760	0.06%
2019/12/09	8	52.48	4	53.30	53.00	4	1,715	0.23%
2019/12/06	25	52.63	7	52.06	52.60	18	1,647	1.09%
2019/12/05	10	50.10	0	0.00	50.40	10	1,492	0.67%
2019/12/04	15	49.62	0	0.00	49.50	15	1,507	1.00%
2019/12/02	0	0.00	50	49.04	49.40	-50	1,516	-3.30%
2019/11/29	3	50.23	2	50.70	50.00	1	1,513	0.07%
2019/11/28	95	51.54	1	50.80	50.80	94	1,502	6.26%
2019/11/20	1	48.40	0	0.00	48.00	1	1,448	0.07%
2019/11/18	1	48.45	1	49.10	48.45	0	1,506	0.00%
2019/11/12	2	49.50	0	0.00	49.55	2	1,605	0.12%
2019/11/11	2	51.70	2	51.00	49.60	0	1,625	0.00%
2019/11/08	0	0.00	2	50.80	50.90	-2	1,632	-0.12%
2019/11/07	1	50.60	2	49.85	49.30	-1	1,636	-0.06%
2019/11/04	10	51.20	10	51.50	51.30	0	1,613	0.00%
2019/11/01	2	50.80	0	0.00	50.90	2	1,578	0.13%
2019/10/31	4	52.58	3.4	52.61	51.00	0.6	1,571	0.04%
2019/10/28	0	0.00	1	49.90	49.90	-1	1,328	-0.08%
2019/10/24	0	0.00	3	48.75	49.80	-3	1,334	-0.22%
2019/10/23	1	49.75	2	48.50	49.30	-1	1,357	-0.07%
2019/10/22	0	0.00	1	46.85	47.05	-1	1,301	-0.08%
2019/10/21	215	46.54	0	0.00	46.40	215	1,338	16.07%	大買/鉅額交易
2019/10/18	251	46.76	0	0.00	46.30	251	1,364	18.39%	大買/鉅額交易
2019/10/17	1	46.30	0	0.00	46.35	1	1,356	0.07%
2019/10/16	2	45.93	0	0.00	45.90	2	1,379	0.14%
2019/10/15	35	46.20	0	0.00	46.20	35	1,405	2.49%
2019/10/14	0	0.00	2	46.50	45.55	-2	1,451	-0.14%
2019/10/04	0	0.00	1	45.60	45.60	-1	1,557	-0.06%
2019/10/03	0	0.00	1	46.25	46.25	-1	1,567	-0.06%
2019/10/02	0	0.00	1	46.40	46.40	-1	1,578	-0.06%
2019/09/11	0	0.00	1	46.15	46.20	-1	1,860	-0.05%
2019/09/10	2	45.95	0	0.00	45.90	2	1,867	0.11%
2019/09/09	0	0.00	1	46.00	46.00	-1	1,887	-0.05%
2019/08/28	1	45.55	0	0.00	45.40	1	2,012	0.05%
2019/08/26	1	44.80	0	0.00	44.55	1	2,095	0.05%
2019/08/22	1	46.45	0	0.00	46.65	1	2,235	0.04%
2019/08/20	1	45.55	2	45.98	45.05	-1	2,197	-0.05%
2019/08/19	1	45.40	0	0.00	45.85	1	2,160	0.05%
2019/08/15	1	43.25	0	0.00	43.05	1	2,112	0.05%
2019/08/13	1	45.55	1	45.00	45.00	0	2,075	0.00%
2019/08/12	0	0.00	3	47.80	47.30	-3	2,045	-0.15%
2019/08/08	2	46.00	0	0.00	45.95	2	2,031	0.10%
2019/08/06	1	44.15	0	0.00	44.95	1	2,108	0.05%
2019/08/02	0	0.00	40	47.00	47.00	-40	2,269	-1.76%
2019/07/30	0	0.00	2	48.50	48.85	-2	2,390	-0.08%
2019/07/26	0	0.00	1	50.50	50.20	-1	2,372	-0.04%
2019/07/25	0	0.00	1	50.60	50.50	-1	2,380	-0.04%
2019/07/23	1	51.90	0	0.00	52.40	1	2,332	0.04%
2019/07/22	3	51.40	0	0.00	51.40	3	2,300	0.13%
2019/07/18	1	50.80	0	0.00	51.00	1	2,325	0.04%
2019/07/17	20	53.10	1	52.70	52.10	19	2,327	0.82%
2019/07/16	22	53.49	2	54.40	53.10	20	2,338	0.86%
2019/07/15	0	0.00	10	52.96	52.80	-10	2,307	-0.43%
2019/07/12	0	0.00	2	51.50	51.40	-2	2,282	-0.09%
2019/07/11	7	50.89	0	0.00	50.90	7	2,281	0.31%
2019/07/08	1	52.20	0	0.00	51.60	1	2,304	0.04%
2019/07/02	3	51.80	0	0.00	51.50	3	2,502	0.12%
2019/07/01	0	0.00	3	50.93	51.50	-3	2,521	-0.12%
2019/06/28	2	49.75	3	49.80	49.80	-1	2,535	-0.04%
2019/06/27	0	0.00	1	50.20	49.50	-1	2,591	-0.04%
2019/06/26	3	48.60	5	47.34	48.80	-2	2,581	-0.08%
2019/06/21	1	46.65	0	0.00	47.60	1	2,686	0.04%
2019/06/20	4	46.55	3	46.65	47.40	1	2,689	0.04%
2019/06/19	0	0.00	4	45.44	45.85	-4	2,790	-0.14%
2019/06/18	1	44.10	1	44.35	44.35	0	2,858	0.00%
2019/06/17	3	44.15	0	0.00	43.80	3	2,894	0.10%
2019/06/14	1	44.40	0	0.00	44.35	1	2,901	0.03%
2019/06/12	0	0.00	5	44.50	44.50	-5	2,939	-0.17%
2019/06/11	8	44.03	9	44.00	44.00	-1	2,958	-0.03%
2019/06/10	4	42.69	0	0.00	42.85	4	2,927	0.14%
2019/06/06	0	0.00	1	41.45	41.75	-1	2,908	-0.03%
2019/06/05	1	42.05	0	0.00	42.05	1	2,901	0.03%
2019/06/04	0	0.00	1	42.90	42.30	-1	2,908	-0.03%
2019/06/03	5	43.30	5	42.97	42.55	0	2,897	0.00%
2019/05/31	1	43.25	1	43.00	43.00	0	2,876	0.00%
2019/05/30	5	43.26	2	42.75	43.50	3	2,833	0.11%
2019/05/29	27	44.15	27	45.17	43.00	0	2,814	0.00%
2019/05/28	3	47.88	0	0.00	47.60	3	2,741	0.11%
2019/05/27	0	0.00	1	47.55	48.10	-1	2,749	-0.04%
2019/05/24	1	47.45	0	0.00	47.10	1	2,760	0.04%
2019/05/17	1	48.00	5	48.75	48.10	-4	2,931	-0.14%
2019/05/16	5	47.97	1	47.80	47.80	4	2,994	0.13%
2019/05/15	2	48.73	0	0.00	48.80	2	3,014	0.07%
2019/05/14	2	47.58	1	48.25	48.25	1	3,079	0.03%
2019/05/13	5	50.19	1	50.80	48.80	4	3,220	0.12%
2019/05/10	1	55.90	0	0.00	54.20	1	3,442	0.03%
2019/05/09	4	56.53	1	57.30	56.40	3	3,402	0.09%
2019/05/08	3	55.93	1	55.80	55.80	2	3,357	0.06%
2019/05/07	0	0.00	1	57.20	57.00	-1	3,421	-0.03%
2019/05/03	1	56.20	1	56.00	55.90	0	3,743	0.00%
2019/05/02	1	54.90	0	0.00	55.30	1	3,742	0.03%
2019/04/30	1	54.70	0	0.00	55.80	1	3,736	0.03%
2019/04/29	2	54.90	1	55.00	55.00	1	3,738	0.03%
2019/04/26	1	57.30	0	0.00	57.50	1	3,712	0.03%
2019/04/24	3	58.20	4	59.40	57.80	-1	3,777	-0.03%
2019/04/23	2	58.20	1	58.80	58.60	1	3,744	0.03%
2019/04/22	1	58.00	1	58.50	58.20	0	3,724	0.00%
2019/04/19	1	56.00	0	0.00	57.20	1	3,695	0.03%
2019/04/18	0	0.00	7	57.69	56.10	-7	3,686	-0.19%
2019/04/16	0	0.00	1	57.00	57.20	-1	3,696	-0.03%
2019/04/15	0	0.00	1	56.90	56.90	-1	3,746	-0.03%
2019/04/12	20	58.68	21	56.60	56.10	-1	3,810	-0.03%
2019/04/11	1	57.20	0	0.00	58.30	1	3,846	0.03%
2019/04/02	2	56.55	0	0.00	56.70	2	3,744	0.05%
2019/04/01	1	57.00	6	56.50	55.60	-5	3,739	-0.13%
2019/03/29	1	56.40	1	56.20	56.20	0	3,683	0.00%
2019/03/27	1	55.90	1	56.00	56.10	0	3,659	0.00%
2019/03/26	1	54.10	62	54.79	54.20	-61	3,655	-1.67%
2019/03/25	1	55.40	1	54.80	54.80	0	3,697	0.00%
2019/03/22	20	55.12	8	55.14	55.40	12	3,689	0.33%
2019/03/21	62	53.41	7	53.37	53.60	55	3,598	1.53%
2019/03/20	2	51.85	2	52.10	51.40	0	3,496	0.00%
2019/03/19	1	52.20	0	0.00	52.30	1	3,533	0.03%
2019/03/18	1	52.60	0	0.00	52.80	1	3,527	0.03%
2019/03/15	1	52.40	0	0.00	52.90	1	3,552	0.03%
2019/03/14	3	52.70	1	52.30	52.40	2	3,541	0.06%
2019/03/12	4	54.15	1	54.70	53.70	3	3,626	0.08%
2019/03/11	3	54.37	0	0.00	54.00	3	3,670	0.08%
2019/03/08	3	53.43	6	53.87	53.40	-3	3,794	-0.08%
2019/03/07	2	55.10	1	55.30	54.90	1	3,841	0.03%
2019/03/04	6	56.10	20	55.80	56.10	-14	4,347	-0.32%
2019/02/27	1	55.70	18	55.99	55.50	-17	4,376	-0.39%
2019/02/26	2	57.70	0	0.00	57.00	2	4,368	0.05%
2019/02/25	2	57.60	0	0.00	57.70	2	4,435	0.05%
2019/02/22	1	57.00	0	0.00	57.00	1	4,468	0.02%
2019/02/21	4	57.53	8	57.90	57.70	-4	4,510	-0.09%
2019/02/18	8	57.94	8	57.98	58.10	0	4,662	0.00%
2019/02/15	5	60.30	6	59.70	58.70	-1	4,726	-0.02%
2019/02/14	4	58.90	1	58.70	58.90	3	4,714	0.06%
2019/02/13	24	59.31	3	59.63	58.70	21	4,705	0.45%
2019/02/12	0	0.00	2	59.50	58.70	-2	4,638	-0.04%
2019/02/11	5	59.86	5	59.90	59.10	0	4,518	0.00%
2019/01/30	3	56.43	2	56.50	56.00	1	4,261	0.02%
2019/01/29	1	57.00	1	56.10	56.60	0	4,265	0.00%
2019/01/28	25	54.36	29	55.80	55.50	-4	4,233	-0.09%
2019/01/25	8	55.03	2	54.10	53.50	6	4,227	0.14%
2019/01/24	4	55.75	16	56.13	54.90	-12	4,223	-0.28%
2019/01/22	2	53.95	1	53.20	53.10	1	4,155	0.02%
2019/01/21	0	0.00	1	54.40	54.80	-1	4,151	-0.02%
2019/01/17	4	54.15	1	55.50	53.30	3	4,207	0.07%
2019/01/16	2	53.80	5	55.00	55.60	-3	4,179	-0.07%
2019/01/15	1	52.50	1	53.40	53.40	0	4,146	0.00%
2019/01/10	2	53.55	0	0.00	52.70	2	4,176	0.05%
2019/01/09	1	53.40	0	0.00	53.70	1	4,193	0.02%
2019/01/08	4	55.35	0	0.00	54.40	4	4,219	0.09%
2019/01/07	1	54.70	1	55.00	55.10	0	4,241	0.00%
2019/01/04	1	52.30	1	52.90	54.50	0	4,261	0.00%
2019/01/03	2	53.05	1	53.10	54.00	1	4,203	0.02%
2019/01/02	4	53.60	5	52.98	52.30	-1	4,218	-0.02%
2018/12/28	3	51.77	2	51.90	51.10	1	4,236	0.02%
2018/12/25	0	0.00	1	50.10	51.10	-1	4,319	-0.02%
2018/12/24	0	0.00	4	50.70	51.00	-4	4,299	-0.09%
2018/12/22	0	0.00	2	49.00	49.60	-2	4,272	-0.05%
2018/12/21	1	47.50	0	0.00	48.70	1	4,289	0.02%
2018/12/20	6	48.30	6	46.85	47.70	0	4,276	0.00%
2018/12/19	1	47.25	2	47.35	47.45	-1	4,266	-0.02%
2018/12/18	4	49.00	0	0.00	49.00	4	4,261	0.09%
2018/12/17	0	0.00	1	51.10	51.30	-1	4,227	-0.02%
2018/12/14	2	51.20	0	0.00	52.00	2	4,278	0.05%
2018/12/13	1	53.60	1	53.90	54.00	0	4,328	0.00%
2018/12/12	2	54.70	4	54.65	54.20	-2	4,413	-0.05%
2018/12/11	2	52.00	0	0.00	52.00	2	4,355	0.05%
2018/12/10	1	51.10	0	0.00	51.20	1	4,357	0.02%
2018/12/07	9	54.23	3	54.80	54.60	6	4,320	0.14%
2018/12/06	24	52.50	23	54.41	53.50	1	4,357	0.02%
2018/12/05	7	56.57	7	56.87	56.60	0	4,290	0.00%
2018/12/04	12	58.94	6	59.98	58.90	6	4,250	0.14%
2018/12/03	3	61.20	2	60.15	60.80	1	4,208	0.02%
2018/11/30	10	57.46	3	57.27	56.80	7	4,077	0.17%
2018/11/29	8	57.24	1	58.50	56.40	7	4,002	0.17%
2018/11/28	8	56.50	23	58.18	56.60	-15	3,862	-0.39%
2018/11/27	2	53.15	9	53.71	53.50	-7	3,600	-0.19%
2018/11/26	6	52.08	1	52.20	51.30	5	3,471	0.14%
2018/11/23	1	50.70	1	51.70	49.50	0	3,429	0.00%
2018/11/22	3	51.87	1	52.60	50.20	2	3,417	0.06%
2018/11/21	3	50.40	2	50.70	51.00	1	3,355	0.03%
2018/11/20	3	50.53	3	50.67	50.20	0	3,337	0.00%
2018/11/19	0	0.00	3	49.57	50.30	-3	3,274	-0.09%
2018/11/16	2	47.25	1	48.85	47.00	1	3,164	0.03%
2018/11/15	2	47.73	0	0.00	48.10	2	3,115	0.06%
2018/11/14	1	48.60	1	47.40	47.00	0	3,072	0.00%
2018/11/13	2	47.35	2	48.03	48.25	0	2,995	0.00%
2018/11/12	1	49.90	1	49.50	49.50	0	2,945	0.00%
2018/11/09	2	51.10	0	0.00	51.70	2	2,934	0.07%
2018/11/08	20	54.90	2	52.90	52.90	18	2,915	0.62%
2018/11/07	1	52.40	1	52.30	52.90	0	2,858	0.00%
2018/11/01	8	49.60	9	48.89	49.70	-1	2,907	-0.03%
2018/10/25	3	39.37	0	0.00	39.50	3	2,631	0.11%
2018/10/24	1	43.20	0	0.00	42.75	1	2,589	0.04%
2018/10/23	0	0.00	1	43.75	43.65	-1	2,590	-0.04%
2018/10/18	4	46.19	5	44.78	44.75	-1	2,656	-0.04%
2018/10/12	1	42.30	2	43.05	44.60	-1	2,624	-0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	1	46.65	7	48.01	48.20	-6	2,583	-0.23%
2018/10/08	2	50.80	1	49.25	50.00	1	2,543	0.04%
2018/10/05	1	54.10	0	0.00	52.90	1	2,508	0.04%
2018/10/04	1	59.60	0	0.00	58.70	1	2,468	0.04%
2018/10/01	10	61.00	10	61.44	61.40	0	2,536	0.00%
2018/09/25	0	0.00	2	63.50	64.50	-2	2,983	-0.07%
2018/09/21	0	0.00	1	61.20	61.20	-1	3,091	-0.03%
2018/09/19	4	59.30	0	0.00	57.90	4	3,069	0.13%
2018/09/18	2	59.65	1	60.80	59.80	1	3,060	0.03%
2018/09/17	0	0.00	1	64.60	64.00	-1	2,995	-0.03%
2018/09/14	1	65.00	0	0.00	66.80	1	3,006	0.03%
2018/09/13	1	64.70	0	0.00	64.20	1	3,087	0.03%
2018/09/12	1	62.80	3	67.90	63.20	-2	3,396	-0.06%
2018/09/11	3	68.23	0	0.00	68.70	3	3,507	0.09%
2018/09/10	0	0.00	1	69.00	67.30	-1	3,515	-0.03%
2018/09/07	0	0.00	1	71.20	70.00	-1	3,510	-0.03%
2018/09/03	0	0.00	1	72.70	72.60	-1	3,716	-0.03%
2018/08/29	0	0.00	1	75.90	75.20	-1	3,879	-0.03%
2018/08/27	1	70.50	0	0.00	74.40	1	4,094	0.02%
2018/08/24	0	0.00	1	69.20	69.90	-1	4,453	-0.02%
2018/08/23	2	69.65	4	69.88	69.40	-2	4,737	-0.04%
2018/08/22	0	0.00	3	70.40	69.60	-3	4,783	-0.06%
2018/08/21	0	0.00	2	69.15	69.70	-2	4,775	-0.04%
2018/08/20	1	67.10	4	67.88	67.20	-3	4,774	-0.06%
2018/08/17	0	0.00	1	70.30	70.00	-1	4,747	-0.02%
2018/08/15	0	0.00	7	69.00	69.00	-7	4,721	-0.15%
2018/08/14	0	0.00	5	68.62	69.30	-5	4,721	-0.11%
2018/08/13	8	67.69	2	67.70	67.50	6	4,716	0.13%
2018/08/10	7	72.10	0	0.00	71.90	7	4,672	0.15%
2018/08/09	8	74.73	0	0.00	75.00	8	4,613	0.17%
2018/08/08	1	82.10	0	0.00	81.00	1	4,537	0.02%
2018/08/02	8	83.34	0	0.00	83.00	8	4,599	0.17%
2018/08/01	0	0.00	8	84.90	85.00	-8	4,584	-0.17%
2018/07/26	6	83.72	7	83.89	84.20	-1	4,568	-0.02%
2018/07/23	1	81.00	0	0.00	80.70	1	4,511	0.02%
2018/07/19	1	82.60	0	0.00	82.40	1	4,496	0.02%
2018/07/18	2	84.10	0	0.00	84.30	2	4,522	0.04%
2018/07/16	1	87.40	0	0.00	87.10	1	4,515	0.02%
2018/07/12	1	83.10	0	0.00	88.40	1	4,484	0.02%
2018/07/09	0	0.00	1	89.20	88.90	-1	4,442	-0.02%
2018/07/06	0	0.00	1	86.60	88.90	-1	4,457	-0.02%
2018/07/05	2	88.00	0	0.00	88.50	2	4,481	0.04%
2018/07/04	0	0.00	1	92.90	93.30	-1	4,367	-0.02%
2018/07/03	10	95.91	12	96.63	97.20	-2	4,295	-0.05%
2018/07/02	1	90.60	2	89.90	90.60	-1	4,073	-0.02%
2018/06/27	1	87.90	0	0.00	83.80	1	3,934	0.03%
2018/06/26	2	82.30	0	0.00	83.00	2	3,878	0.05%
2018/06/25	0	0.00	1	82.50	83.50	-1	3,882	-0.03%
2018/06/22	5	86.22	7	84.86	83.50	-2	3,944	-0.05%
2018/06/21	12	89.24	9	89.57	87.00	3	3,871	0.08%
2018/06/20	0	0.00	8	87.03	88.30	-8	3,575	-0.22%
2018/06/13	1	82.50	0	0.00	83.40	1	3,466	0.03%
2018/06/12	0	0.00	11	87.27	86.40	-11	3,437	-0.32%
2018/06/11	10	86.50	0	0.00	86.10	10	3,374	0.30%
2018/06/08	0	0.00	3	84.20	83.40	-3	3,373	-0.09%
2018/06/07	3	84.40	3	84.40	85.40	0	3,394	0.00%
2018/06/05	1	79.70	5	82.50	80.50	-4	3,528	-0.11%
2018/06/04	14	87.69	6	84.28	83.50	8	3,721	0.21%
2018/06/01	24	88.68	18.1	88.22	87.30	5.9	3,737	0.16%
2018/05/31	1	82.30	1.1	84.12	85.30	-0.1	3,355	0.00%
2018/05/18	2	75.70	2	75.20	75.30	0	3,191	0.00%
2018/05/17	0	0.00	2	77.00	77.50	-2	3,207	-0.06%
2018/05/16	3	76.67	1	76.50	76.50	2	3,200	0.06%
2018/05/15	0	0.00	2	79.10	77.90	-2	3,201	-0.06%
2018/05/14	2	77.50	0	0.00	76.50	2	3,199	0.06%
2018/05/11	1	75.70	0	0.00	75.30	1	3,203	0.03%
2018/05/04	4	71.48	5	70.24	69.90	-1	3,218	-0.03%
2018/04/30	0	0.00	1	66.90	68.40	-1	3,204	-0.03%
2018/04/18	1	75.60	1	74.90	74.60	0	3,224	0.00%
2018/04/11	0	0.00	1	80.30	79.90	-1	3,357	-0.03%
2018/04/09	0	76.50	0	0.00	76.50	0	3,450	0.00%
2018/03/30	1	80.90	2	80.05	78.80	-1	3,559	-0.03%
2018/03/29	2	78.65	1	78.30	78.00	1	3,533	0.03%
2018/03/28	1	79.60	0	0.00	78.60	1	3,525	0.03%
2018/03/27	0	0.00	3	81.50	81.70	-3	3,505	-0.09%
2018/03/26	1	80.40	0	0.00	79.00	1	3,489	0.03%
2018/03/23	1	77.00	1	75.90	77.10	0	3,472	0.00%
2018/03/22	2	80.20	0	0.00	79.80	2	3,464	0.06%
2018/03/21	1	81.30	3	81.90	81.50	-2	3,481	-0.06%
2018/03/20	9	80.11	5	81.90	80.10	4	3,466	0.12%
2018/03/16	2	82.90	0	0.00	81.30	2	3,516	0.06%
2018/03/15	1	81.50	0	0.00	82.20	1	3,546	0.03%
2018/03/14	9	83.81	2	84.20	82.10	7	3,527	0.20%
2018/03/13	1	83.80	12	82.93	85.50	-11	3,518	-0.31%
2018/03/12	3	84.33	0	0.00	82.60	3	3,530	0.08%
2018/03/09	1	82.70	1	82.00	81.60	0	3,432	0.00%
2018/03/08	1	82.70	4	80.25	82.80	-3	3,360	-0.09%
2018/03/02	0	0.00	1	73.30	73.30	-1	3,086	-0.03%
2018/03/01	1	71.50	0	0.00	73.10	1	3,064	0.03%
2018/02/27	0	0.00	3	71.00	71.00	-3	3,039	-0.10%
2018/02/26	1	69.00	0	0.00	68.30	1	3,012	0.03%
2018/02/23	1	69.00	2	68.40	68.50	-1	3,132	-0.03%
2018/02/21	0	0.00	3	65.97	67.00	-3	3,266	-0.09%
2018/02/12	1	61.10	0	0.00	61.90	1	3,317	0.03%
2018/02/09	2	58.75	2	60.90	61.20	0	3,337	0.00%
2018/02/08	1	61.50	2	62.20	61.70	-1	3,313	-0.03%
2018/02/06	7	61.84	1	62.40	62.10	6	3,331	0.18%
2018/02/05	0	0.00	1	68.30	67.50	-1	3,291	-0.03%
2018/01/19	1	70.70	1	70.00	70.60	0	4,283	0.00%
2018/01/17	1	71.80	0	0.00	71.50	1	4,412	0.02%
2018/01/15	2	72.00	0	0.00	72.00	2	4,443	0.05%
2018/01/08	1	78.30	1	80.50	77.00	0	4,645	0.00%
2018/01/04	1	75.70	0	0.00	78.60	1	4,733	0.02%
2018/01/03	2	75.40	0	0.00	75.80	2	4,721	0.04%