台半 (5425)-元大-苑裡券商分點個股進出

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
75.2
漲跌
▼1.8
漲幅
-2.34%
成交量
1,586張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/06/24	2	75.40	1	75.50	75.20	1	2,245	0.04%
2024/06/20	0	0.00	2	76.80	76.80	-2	2,247	-0.09%
2024/06/19	2	75.50	0	0.00	75.40	2	2,242	0.09%
2024/06/18	1	77.30	2	77.10	77.10	-1	2,230	-0.04%
2024/06/17	5	78.32	6	77.90	78.50	-1	2,241	-0.04%
2024/06/14	5	77.50	0	0.00	77.50	5	2,244	0.22%
2024/06/12	3	78.90	3	78.53	78.60	0	2,288	0.00%
2024/06/11	6	81.10	2	82.00	79.90	4	2,269	0.18%
2024/06/07	2	79.50	5	80.50	80.30	-3	2,205	-0.14%
2024/06/04	1	78.90	2	79.40	78.90	-1	2,250	-0.04%
2024/06/03	2	77.70	1	78.00	78.00	1	2,260	0.04%
2024/05/29	3	79.60	1	79.60	79.00	2	2,325	0.09%
2024/05/28	2	78.40	0	0.00	79.80	2	2,325	0.09%
2024/05/23	0	0.00	1	75.40	75.00	-1	2,287	-0.04%
2024/05/22	1	75.70	5	75.84	75.70	-4	2,315	-0.17%
2024/05/20	1	74.70	0	0.00	75.00	1	2,342	0.04%
2024/05/08	5	71.26	0	0.00	71.20	5	2,476	0.20%
2024/04/30	0	0.00	1	73.00	73.00	-1	2,551	-0.04%
2024/04/29	0	0.00	1	71.90	72.00	-1	2,611	-0.04%
2024/04/22	3	69.73	0	0.00	68.80	3	2,914	0.10%
2024/04/18	2	75.40	2	74.60	74.90	0	2,947	0.00%
2024/04/16	0	0.00	1	74.10	74.00	-1	3,018	-0.03%
2024/04/15	0	0.00	1	78.60	77.50	-1	3,006	-0.03%
2024/04/12	2	79.90	3	79.53	80.80	-1	2,970	-0.03%
2024/04/08	3	77.23	2	77.00	77.20	1	3,114	0.03%
2024/04/02	6	74.90	0	0.00	74.90	6	3,161	0.19%
2024/03/13	2	76.20	2	77.10	76.00	0	5,723	0.00%
2024/03/12	3	77.77	1	77.60	77.50	2	5,706	0.04%
2024/03/11	1	76.40	0	0.00	76.80	1	5,692	0.02%
2024/03/07	1	76.30	1	79.00	75.50	0	5,612	0.00%
2024/03/06	1	78.40	0	0.00	78.50	1	5,601	0.02%
2024/03/05	1	78.90	0	0.00	78.80	1	5,789	0.02%
2024/03/01	2	79.95	0	0.00	79.40	2	5,737	0.03%
2024/02/27	3	80.60	0	0.00	79.70	3	5,775	0.05%
2024/02/23	0	0.00	3	81.80	81.80	-3	5,735	-0.05%
2024/02/22	0	0.00	1	83.50	83.00	-1	5,713	-0.02%
2024/02/19	3	83.77	11	83.88	83.60	-8	5,699	-0.14%
2024/02/16	3	82.73	7	83.06	82.80	-4	5,689	-0.07%
2024/02/05	3	80.60	0	0.00	81.10	3	5,631	0.05%
2024/02/02	2	81.95	6	81.90	81.50	-4	5,619	-0.07%
2024/01/31	1	81.70	1	80.60	80.50	0	5,604	0.00%
2024/01/29	0	0.00	2	81.40	81.60	-2	5,557	-0.04%
2024/01/25	1	81.60	0	0.00	81.30	1	5,554	0.02%
2024/01/24	3	82.97	3	82.53	82.60	0	5,542	0.00%
2024/01/23	5	82.34	8	82.29	82.30	-3	5,574	-0.05%
2024/01/22	2	81.30	1	81.20	80.90	1	5,491	0.02%
2024/01/19	2	80.30	0	0.00	80.30	2	5,484	0.04%
2024/01/18	8	80.48	9	79.96	79.70	-1	5,463	-0.02%
2024/01/17	11	83.21	8	81.83	80.60	3	5,434	0.06%
2024/01/16	2	83.10	4	82.90	82.90	-2	5,235	-0.04%
2024/01/15	0	0.00	3	82.27	82.10	-3	5,178	-0.06%
2024/01/12	10	80.59	0	0.00	80.30	10	5,163	0.19%
2024/01/11	2	80.70	2	82.20	82.20	0	5,125	0.00%
2024/01/10	1	81.10	0	0.00	81.20	1	5,123	0.02%
2024/01/09	3	82.50	0	0.00	82.60	3	5,093	0.06%
2024/01/08	1	82.90	0	0.00	82.70	1	5,094	0.02%
2024/01/05	2	84.00	1	84.10	83.10	1	5,086	0.02%
2024/01/04	1	84.90	0	0.00	85.20	1	5,016	0.02%
2024/01/03	4	85.48	6	84.47	84.90	-2	4,961	-0.04%
2024/01/02	1	92.10	6	87.30	87.20	-5	4,828	-0.10%
2023/12/29	3	91.00	0	0.00	91.50	3	4,696	0.06%
2023/12/28	7	92.00	2	91.60	91.10	5	4,675	0.11%
2023/12/27	1	94.90	7	93.84	92.80	-6	4,640	-0.13%
2023/12/26	6	94.55	4	94.95	94.60	2	4,553	0.04%
2023/12/25	9	96.21	8	96.63	94.90	1	4,436	0.02%
2023/12/22	4	93.95	3	94.50	94.60	1	4,094	0.02%
2023/12/21	4	93.60	6	92.20	92.20	-2	3,995	-0.05%
2023/12/20	22	93.70	23	94.84	94.60	-1	3,900	-0.03%
2023/12/19	20	90.68	16	91.09	92.60	4	3,620	0.11%
2023/12/18	26	93.43	21	91.24	91.20	5	3,524	0.14%
2023/12/15	25	96.77	24	96.96	93.20	1	3,309	0.03%
2023/12/14	2	88.10	9	89.99	92.00	-7	2,412	-0.29%
2023/12/12	0	0.00	4	86.40	86.30	-4	2,146	-0.19%
2023/12/11	4	87.00	0	0.00	87.20	4	2,148	0.19%
2023/12/04	0	0.00	2	86.60	86.60	-2	2,333	-0.09%
2023/11/30	4	86.65	2	88.20	88.80	2	2,341	0.09%
2023/11/29	2	85.20	2	85.50	85.50	0	2,140	0.00%
2023/11/28	0	0.00	5	84.06	84.20	-5	2,145	-0.23%
2023/11/27	4	82.65	0	0.00	82.70	4	2,178	0.18%
2023/11/24	0	0.00	3	85.80	84.60	-3	2,286	-0.13%
2023/11/20	0	0.00	1	83.50	83.40	-1	2,225	-0.04%
2023/11/16	1	81.10	0	0.00	81.10	1	2,215	0.05%
2023/11/03	2	80.15	2	80.20	80.20	0	2,887	0.00%
2023/11/02	0	0.00	1	80.10	80.20	-1	2,942	-0.03%
2023/11/01	1	77.90	6	78.15	77.90	-5	2,958	-0.17%
2023/10/27	2	81.65	0	0.00	81.30	2	3,158	0.06%
2023/10/26	3	82.60	0	0.00	82.60	3	3,270	0.09%
2023/10/25	0	0.00	6	84.33	84.20	-6	3,322	-0.18%
2023/10/24	1	81.90	0	0.00	82.40	1	3,358	0.03%
2023/10/23	1	81.60	1	81.60	81.60	0	3,420	0.00%
2023/10/20	6	82.35	4	81.68	81.70	2	3,509	0.06%
2023/10/19	1	84.90	2	83.70	83.70	-1	3,601	-0.03%
2023/10/18	5	83.32	2	85.45	85.60	3	3,746	0.08%
2023/10/16	3	85.30	0	0.00	83.30	3	4,001	0.07%
2023/10/13	0	0.00	2	84.60	84.90	-2	4,148	-0.05%
2023/10/12	2	82.60	0	0.00	84.00	2	4,315	0.05%
2023/09/25	3	85.97	1	86.50	86.60	2	5,562	0.04%
2023/09/18	1	87.40	1	86.70	86.70	0	5,810	0.00%
2023/09/15	1	86.00	1	86.40	86.40	0	6,051	0.00%
2023/09/14	1	87.90	3	86.93	86.90	-2	6,173	-0.03%
2023/09/13	16	87.30	15	86.87	87.50	1	6,227	0.02%
2023/09/12	3	86.07	3	86.40	86.50	0	6,296	0.00%
2023/09/08	1	85.30	1	84.50	84.70	0	6,557	0.00%
2023/09/06	1	84.70	7	85.44	84.70	-6	7,243	-0.08%
2023/09/05	1	85.20	14	85.76	85.60	-13	7,622	-0.17%
2023/09/04	2	83.45	0	0.00	83.20	2	7,568	0.03%
2023/09/01	1	84.10	3	83.83	83.50	-2	7,591	-0.03%
2023/08/30	3	84.40	1	83.20	84.40	2	7,680	0.03%
2023/08/24	1	80.40	1	80.50	80.50	0	7,854	0.00%
2023/08/22	3	80.60	0	0.00	80.30	3	8,098	0.04%
2023/08/18	1	81.50	1	81.00	80.30	0	8,174	0.00%
2023/08/17	1	79.70	1	80.80	81.30	0	8,228	0.00%
2023/08/16	1	77.10	1	78.20	78.20	0	8,189	0.00%
2023/08/15	2	77.70	1	78.40	78.40	1	8,194	0.01%
2023/08/14	3	77.47	2	78.50	78.50	1	8,212	0.01%
2023/08/11	1	80.70	0	0.00	80.20	1	8,140	0.01%
2023/08/10	1	81.30	1	81.10	81.10	0	8,148	0.00%
2023/08/09	13	81.98	15	84.08	83.40	-2	8,124	-0.02%
2023/08/08	4	87.03	0	0.00	85.70	4	7,979	0.05%
2023/08/07	13	86.75	0	0.00	87.40	13	7,986	0.16%
2023/08/04	0	0.00	1	86.50	86.50	-1	8,015	-0.01%
2023/08/02	4	88.55	4	89.45	87.60	0	8,097	0.00%
2023/08/01	3	88.43	15	89.80	88.20	-12	8,007	-0.15%
2023/07/31	2	89.05	1	90.50	88.30	1	7,987	0.01%
2023/07/26	1	93.70	1	94.40	93.60	0	8,076	0.00%
2023/07/25	1	94.50	1	95.30	94.20	0	8,096	0.00%
2023/07/24	11	94.85	1	94.20	94.00	10	8,104	0.12%
2023/07/21	6	97.15	0	0.00	96.50	6	8,127	0.07%
2023/07/20	1	97.10	8	98.61	99.30	-7	8,221	-0.09%
2023/07/18	2	102.50	1	102.50	99.00	1	8,411	0.01%
2023/07/17	6	102.50	7	101.93	101.50	-1	8,285	-0.01%
2023/07/14	1	99.90	2	99.95	99.80	-1	8,170	-0.01%
2023/07/13	1	98.20	3	99.50	98.60	-2	8,150	-0.02%
2023/07/12	2	100.35	1	100.50	98.80	1	8,068	0.01%
2023/07/11	4	100.80	14	99.57	101.00	-10	7,945	-0.13%
2023/07/10	6	96.10	2	96.25	96.10	4	7,693	0.05%
2023/07/07	5	95.68	0	0.00	95.50	5	7,880	0.06%
2023/07/06	1	97.20	0	0.00	96.50	1	8,073	0.01%
2023/07/05	7	99.00	10	98.21	97.60	-3	8,410	-0.04%
2023/07/04	1	97.90	2	98.60	98.10	-1	8,317	-0.01%
2023/07/03	5	99.00	14	99.06	99.00	-9	8,269	-0.11%
2023/06/30	2	97.10	9	97.17	97.10	-7	8,280	-0.08%
2023/06/29	4	96.28	0	0.00	96.60	4	8,377	0.05%
2023/06/28	10	95.65	0	0.00	95.20	10	8,620	0.12%
2023/06/27	8	96.51	2	96.70	96.10	6	8,836	0.07%
2023/06/26	5	97.66	0	0.00	97.30	5	8,955	0.06%
2023/06/21	2	101.25	5	102.00	99.00	-3	9,123	-0.03%
2023/06/20	1	96.60	8	99.68	99.80	-7	9,440	-0.07%
2023/06/19	3	97.00	0.2	97.10	97.00	2.8	9,743	0.03%
2023/06/16	9	97.82	4	98.18	97.00	5	9,932	0.05%
2023/06/15	3	100.30	9	99.91	99.60	-6	9,969	-0.06%
2023/06/14	5.1	101.27	19	100.71	99.50	-13.9	10,122	-0.14%
2023/06/13	1	104.00	5	104.70	103.00	-4	10,142	-0.04%
2023/06/12	2	105.00	5	103.80	103.00	-3	10,296	-0.03%
2023/06/09	34	99.29	15	98.37	102.00	19	10,016	0.19%
2023/06/08	2	93.70	0	0.00	93.50	2	9,936	0.02%
2023/06/06	2	94.00	1	94.20	94.00	1	10,459	0.01%
2023/06/05	0	0.00	4	95.70	96.00	-4	10,901	-0.04%
2023/06/02	2	93.70	2	94.00	93.60	0	12,184	0.00%
2023/06/01	4	94.78	4	96.00	94.60	0	12,289	0.00%
2023/05/31	3	94.80	0	0.00	94.60	3	12,517	0.02%
2023/05/30	3	94.87	2	94.95	94.70	1	12,536	0.01%
2023/05/29	3	95.47	19.5	94.66	96.20	-16.5	12,592	-0.13%
2023/05/26	5.5	90.95	2	92.20	90.60	3.5	12,507	0.03%
2023/05/25	11.2	92.10	2	91.70	91.50	9.2	12,538	0.07%
2023/05/24	1.3	93.12	4	93.25	93.20	-2.7	12,710	-0.02%
2023/05/23	10	93.98	2.2	94.02	93.60	7.8	12,835	0.06%
2023/05/22	0	0.00	3	93.33	93.80	-3	12,875	-0.02%
2023/05/19	3.1	93.46	3	92.63	91.90	0.1	13,267	0.00%
2023/05/18	4	93.50	10	93.03	93.00	-6	13,742	-0.04%
2023/05/17	0	0.00	4	91.50	91.00	-4	13,940	-0.03%
2023/05/16	3	90.30	1	91.00	90.00	2	13,986	0.01%
2023/05/12	3	90.60	0	0.00	91.40	3	14,133	0.02%
2023/05/11	5	91.12	4	92.33	91.10	1	14,362	0.01%
2023/05/10	2	92.10	5	92.68	92.20	-3	14,490	-0.02%
2023/05/09	9	91.20	4	91.25	91.10	5	14,596	0.03%
2023/05/08	6	93.68	3	93.70	93.30	3	14,581	0.02%
2023/05/05	1	93.50	1	93.50	93.10	0	14,675	0.00%
2023/05/04	1	92.80	0	0.00	92.90	1	14,904	0.01%
2023/05/03	2	93.20	0	0.00	93.00	2	15,361	0.01%
2023/05/02	0	0.00	2	96.30	95.20	-2	15,731	-0.01%
2023/04/27	1	92.20	1	92.10	92.10	0	16,013	0.00%
2023/04/26	2	90.95	0	0.00	92.50	2	15,945	0.01%
2023/04/25	1	90.60	2	92.80	90.60	-1	15,842	-0.01%
2023/04/24	4	94.33	1	93.00	93.00	3	15,628	0.02%
2023/04/21	3	99.20	9	98.00	95.40	-6	15,461	-0.04%
2023/04/20	2	101.75	0	0.00	101.00	2	15,340	0.01%
2023/04/19	1	103.00	11	103.05	102.00	-10	15,417	-0.06%
2023/04/18	4	105.75	1	104.00	104.00	3	15,439	0.02%
2023/04/17	4	105.25	3	105.33	105.00	1	15,476	0.01%
2023/04/14	6	105.08	3	104.00	104.00	3	15,556	0.02%
2023/04/13	1	107.50	5	107.00	107.00	-4	15,460	-0.03%
2023/04/12	18	108.75	8	108.38	107.50	10	15,398	0.06%
2023/04/11	7	109.64	9	109.33	110.00	-2	15,199	-0.01%
2023/04/10	9	108.83	14	110.07	110.00	-5	14,998	-0.03%
2023/04/07	2	104.25	1	104.00	104.50	1	14,641	0.01%
2023/04/06	5	104.30	4	104.50	104.00	1	14,632	0.01%
2023/03/31	4	104.00	2	104.50	104.00	2	14,613	0.01%
2023/03/30	1	104.00	6	104.17	103.50	-5	14,560	-0.03%
2023/03/29	13	101.73	5.8	101.57	101.00	7.3	14,503	0.05%
2023/03/28	6	105.42	7	104.64	104.00	-1	14,356	-0.01%
2023/03/27	13	112.23	18	111.42	110.00	-5	14,082	-0.04%
2023/03/24	17	112.82	9	112.94	112.00	8	13,971	0.06%
2023/03/23	20	112.53	12.1	112.63	112.00	7.9	13,799	0.06%
2023/03/22	16	110.19	23	110.67	115.50	-7	13,314	-0.05%
2023/03/21	9	107.56	9.1	106.13	105.00	-0.1	12,926	0.00%
2023/03/17	10.5	105.88	11.1	105.23	106.50	-0.6	12,745	0.00%
2023/03/16	9	103.83	8	102.50	103.00	1	12,593	0.01%
2023/03/15	13	109.08	12	108.13	107.00	1	12,521	0.01%
2023/03/14	4	104.50	4	106.00	104.50	0	12,311	0.00%
2023/03/13	7	105.07	7	104.00	106.50	0	12,340	0.00%
2023/03/10	12.2	106.02	8.3	104.59	103.50	4	12,328	0.03%
2023/03/09	3	109.67	3	110.17	110.00	0	12,477	0.00%
2023/03/08	7	110.86	20	110.55	111.50	-13	12,469	-0.10%
2023/03/07	16.1	108.04	22	107.70	109.00	-5.9	12,413	-0.05%
2023/03/06	4	99.98	4	102.38	103.50	0	11,838	0.00%
2023/03/03	13	93.87	24	93.89	94.40	-11	12,404	-0.09%
2023/03/02	6.5	91.72	2	91.50	91.70	4.5	12,570	0.04%
2023/03/01	8	92.63	2	93.10	91.80	6	12,851	0.05%
2023/02/24	3	93.37	6	93.90	93.60	-3	12,882	-0.02%
2023/02/23	6	92.15	6	92.50	92.20	0	12,880	0.00%
2023/02/22	8	91.18	9.1	91.70	90.90	-1.1	12,988	-0.01%
2023/02/21	13	95.02	5	95.20	94.50	8	12,897	0.06%
2023/02/20	18	94.63	11	95.31	94.60	7	12,891	0.05%
2023/02/17	6	94.58	11	95.51	95.00	-5	12,912	-0.04%
2023/02/16	11	91.76	22.2	92.76	94.60	-11.2	12,624	-0.09%
2023/02/15	20	89.06	24	89.11	88.00	-4	12,386	-0.03%
2023/02/14	5	88.30	0	0.00	87.50	5	12,368	0.04%
2023/02/10	12	89.81	4	91.13	89.10	8	12,553	0.06%
2023/02/09	1	92.20	1	91.60	90.90	0	12,514	0.00%
2023/02/08	5	90.32	5	90.82	90.70	0	12,414	0.00%
2023/02/07	1	90.10	1	90.50	90.50	0	12,392	0.00%
2023/02/06	1.1	88.08	0	0.00	88.10	1.1	12,440	0.01%
2023/02/03	1	88.80	1	90.30	89.10	0	12,639	0.00%
2023/02/02	3	89.43	5	90.64	89.50	-2	12,692	-0.02%
2023/02/01	35	90.33	45	89.82	90.30	-10	12,632	-0.08%
2023/01/31	5	87.56	9	87.68	88.30	-4	12,403	-0.03%
2023/01/30	4	85.53	32	85.31	85.30	-28	12,178	-0.23%
2023/01/17	1	79.40	23	79.23	79.30	-22	11,917	-0.18%
2023/01/13	2	77.65	1	77.60	77.50	1	12,565	0.01%
2023/01/12	7	78.10	1	78.90	77.80	6	12,770	0.05%
2023/01/11	2	78.40	7	78.80	78.80	-5	12,869	-0.04%
2023/01/10	14	79.06	2	80.40	79.00	12	13,023	0.09%
2023/01/09	0	0.00	11	79.84	80.00	-11	13,135	-0.08%
2023/01/06	1	77.10	12	77.78	77.80	-11	13,281	-0.08%
2023/01/05	7	77.54	6	77.83	76.70	1	13,519	0.01%
2023/01/04	5	77.60	10	77.57	77.00	-5	13,624	-0.04%
2023/01/03	10	75.26	0	0.00	75.30	10	13,703	0.07%
2022/12/30	2	74.40	1	74.60	74.20	1	14,126	0.01%
2022/12/28	1	74.40	1	74.10	73.70	0	15,868	0.00%
2022/12/23	1	75.50	0	0.00	75.30	1	16,481	0.01%
2022/12/21	2	74.30	0	0.00	74.20	2	16,826	0.01%
2022/12/20	9	76.46	3	75.03	74.50	6	16,913	0.04%
2022/12/19	5	77.86	0	0.00	77.90	5	17,031	0.03%
2022/12/16	12	79.11	3	79.23	79.00	9	17,151	0.05%
2022/12/15	2	80.85	2	81.40	81.40	0	17,209	0.00%
2022/12/14	1	80.10	2	80.15	80.60	-1	17,370	-0.01%
2022/12/13	4	79.00	5.2	79.02	78.70	-1.2	17,508	-0.01%
2022/12/12	4	80.25	3.1	79.87	79.50	0.9	17,637	0.01%
2022/12/09	4.3	80.63	4	79.78	79.80	0.3	17,789	0.00%
2022/12/08	0	0.00	4	81.53	81.90	-4	17,970	-0.02%
2022/12/07	2	81.10	2	79.95	79.80	0	18,154	0.00%
2022/12/06	14	81.67	13	81.56	81.40	1	18,155	0.01%
2022/12/05	8	83.89	2	84.60	83.50	6	18,273	0.03%
2022/12/02	9	85.09	3	84.77	84.60	6	18,370	0.03%
2022/12/01	6	84.23	14	85.23	84.60	-8	18,456	-0.04%
2022/11/30	6	82.47	5.4	82.33	82.60	0.6	18,425	0.00%
2022/11/29	15	82.67	9	82.64	81.20	6	18,659	0.03%
2022/11/28	34.2	82.35	22	82.31	82.20	12.2	18,821	0.06%
2022/11/25	10.3	78.64	47	78.91	80.50	-36.8	18,450	-0.20%
2022/11/24	4	72.80	18	74.93	76.30	-14	18,061	-0.08%
2022/11/23	13	73.97	13	75.68	73.00	0	17,997	0.00%
2022/11/22	30	76.42	4.2	76.59	76.00	25.8	17,967	0.14%
2022/11/18	8	78.53	48	79.08	77.10	-40	19,544	-0.20%
2022/11/17	48.2	77.70	6	78.12	78.40	42.2	19,617	0.22%
2022/11/16	11	77.32	24	77.78	77.00	-13	19,635	-0.07%
2022/11/15	5	77.14	4	77.05	77.00	1	19,744	0.01%
2022/11/14	9	75.67	8	76.79	77.20	1	19,968	0.01%
2022/11/11	28	76.84	17	78.12	75.20	11	19,955	0.06%
2022/11/10	21	77.39	3	76.10	75.70	18	19,829	0.09%
2022/11/09	4	78.03	12	78.13	78.10	-8	19,936	-0.04%
2022/11/08	11	76.83	13	78.68	76.50	-2	19,924	-0.01%
2022/11/07	5	78.02	3	77.77	77.50	2	19,859	0.01%
2022/11/04	5	77.44	5	77.58	77.60	0	19,985	0.00%
2022/11/03	5	76.72	32	75.87	77.20	-27	20,068	-0.13%
2022/11/02	6	75.47	69	76.37	76.40	-63	20,064	-0.31%
2022/11/01	5	75.18	31	76.41	75.00	-26	19,958	-0.13%
2022/10/31	0	0.00	1	74.90	75.00	-1	19,861	-0.01%
2022/10/28	27	74.46	33	74.22	74.40	-6	20,090	-0.03%
2022/10/27	8	72.96	14	72.84	74.20	-6	20,228	-0.03%
2022/10/26	10	70.56	5	70.16	69.60	5	20,115	0.02%
2022/10/25	6	72.35	23	72.42	71.50	-17	19,950	-0.09%
2022/10/24	19	74.80	20	74.12	73.60	-1	19,839	-0.01%
2022/10/21	6	72.60	16	72.34	72.20	-10	19,616	-0.05%
2022/10/20	4	69.08	6	70.55	70.60	-2	19,332	-0.01%
2022/10/18	6	70.42	3	72.10	70.70	3	19,100	0.02%
2022/10/17	11	70.64	8	70.49	72.00	3	19,008	0.02%
2022/10/14	5	74.38	10	74.62	74.00	-5	18,966	-0.03%
2022/10/13	82	73.62	65	69.41	69.70	17	18,974	0.09%
2022/10/12	39	74.21	45	74.59	75.00	-6	18,989	-0.03%
2022/10/11	10	73.63	1	74.30	73.40	9	18,950	0.05%
2022/10/07	29	75.31	20	75.60	75.40	9	18,894	0.05%
2022/10/06	23	73.60	26	75.12	76.80	-3	18,693	-0.02%
2022/10/05	166	76.35	40	75.17	74.30	126	18,224	0.69%	大買/鉅額交易
2022/10/04	3	83.23	5	82.68	82.50	-2	17,473	-0.01%
2022/10/03	7	82.21	3	82.90	81.20	4	17,672	0.02%
2022/09/30	6	81.38	10	80.85	83.00	-4	17,865	-0.02%
2022/09/29	3	80.03	6	80.22	79.60	-3	17,877	-0.02%
2022/09/28	9	79.67	7	79.93	77.50	2	17,890	0.01%
2022/09/27	8	81.40	4.3	80.40	82.50	3.7	17,924	0.02%
2022/09/26	9.3	82.54	6	83.25	80.00	3.3	18,114	0.02%
2022/09/23	48	87.18	42	85.99	86.00	6	18,363	0.03%
2022/09/22	10	87.13	8	88.45	88.50	2	18,579	0.01%
2022/09/21	48	88.24	37	87.29	86.60	11	18,863	0.06%
2022/09/20	35	88.45	39	88.98	89.50	-4	18,796	-0.02%
2022/09/19	32	86.53	37	87.28	87.40	-5	18,821	-0.03%
2022/09/16	18	86.27	1	85.10	84.80	17	18,763	0.09%
2022/09/15	10	89.79	7	89.46	87.90	3	18,640	0.02%
2022/09/14	15	86.65	16.3	88.13	89.70	-1.3	18,407	-0.01%
2022/09/13	2.3	89.29	12	88.93	88.30	-9.7	18,264	-0.05%
2022/09/12	15	90.61	77	90.22	89.50	-62	18,246	-0.34%
2022/09/08	6	89.35	92	89.57	91.00	-86	18,134	-0.47%
2022/09/07	20	88.00	13	88.40	87.50	7	18,053	0.04%
2022/09/06	102	91.05	14	91.81	91.60	88	17,892	0.49%	大買/
2022/09/05	41	96.90	28.1	95.81	94.50	12.9	17,786	0.07%
2022/09/02	50	92.49	16	95.09	95.30	34	17,609	0.19%
2022/09/01	10	92.90	19	91.25	91.70	-9	17,213	-0.05%
2022/08/31	36	93.26	11	94.07	95.50	25	17,043	0.15%
2022/08/30	8	92.75	9	93.09	92.50	-1	17,097	-0.01%
2022/08/29	24	91.42	13	91.30	90.90	11	17,066	0.06%
2022/08/26	38	92.53	159	92.58	95.50	-121	17,160	-0.71%	大賣/鉅額交易
2022/08/25	51	90.66	198.1	89.63	89.70	-147.1	16,701	-0.88%	大賣/鉅額交易
2022/08/24	69	85.41	3	85.67	84.40	66	15,928	0.41%
2022/08/23	56.1	87.29	31	87.55	87.10	25.1	15,808	0.16%
2022/08/22	32	88.16	7	87.97	88.00	25	15,853	0.16%
2022/08/19	2	86.30	14	86.55	86.70	-12	15,739	-0.08%
2022/08/18	6	82.98	7	83.40	84.30	-1	15,621	-0.01%
2022/08/17	12	83.40	4	83.75	82.30	8	15,682	0.05%
2022/08/16	6	84.20	18	84.18	84.30	-12	15,606	-0.08%
2022/08/15	6	81.75	5	81.28	81.70	1	15,326	0.01%
2022/08/12	16	80.60	8	80.81	80.80	8	15,375	0.05%
2022/08/11	4	79.93	20	81.40	80.20	-16	15,485	-0.10%
2022/08/10	7	79.51	11	79.65	80.50	-4	15,481	-0.03%
2022/08/09	3	78.03	7	77.84	78.40	-4	15,537	-0.03%
2022/08/08	2	75.95	1	74.80	76.50	1	15,929	0.01%
2022/08/05	11	74.72	11	75.22	75.30	0	16,352	0.00%
2022/08/04	21	70.60	21	70.68	74.50	0	16,567	0.00%
2022/08/03	17.1	72.40	20	71.91	70.60	-3	16,597	-0.02%
2022/08/02	27	78.15	12	76.96	77.50	15	16,489	0.09%
2022/08/01	2	80.00	2	80.85	80.80	0	16,489	0.00%
2022/07/29	2	80.40	3.1	80.70	80.50	-1.1	16,575	-0.01%
2022/07/28	1	78.50	6	79.40	77.80	-5	17,244	-0.03%
2022/07/27	1	80.80	30	79.93	80.50	-29	17,397	-0.17%
2022/07/26	16	80.61	3	81.03	80.10	13	17,464	0.07%
2022/07/25	1	81.40	6	81.55	81.20	-5	17,446	-0.03%
2022/07/22	1	81.10	1	81.00	81.00	0	17,530	0.00%
2022/07/21	1	80.80	2	81.00	81.40	-1	17,547	-0.01%
2022/07/20	10	80.06	21	80.77	80.40	-11	17,436	-0.06%
2022/07/19	27	78.34	28	78.74	78.30	-1	17,307	-0.01%
2022/07/18	16	75.22	6	76.27	76.50	10	17,109	0.06%
2022/07/15	2	75.75	2	75.95	75.70	0	17,313	0.00%
2022/07/14	1	74.80	4	74.43	75.50	-3	17,370	-0.02%
2022/07/13	14	73.91	16	74.49	72.90	-2	17,232	-0.01%
2022/07/12	6	70.55	2	71.20	71.50	4	17,024	0.02%
2022/07/11	16	72.64	6	72.25	72.10	10	17,029	0.06%
2022/07/08	8	69.71	14	70.28	70.90	-6	16,858	-0.04%
2022/07/07	24	60.66	5	63.46	64.50	19	16,588	0.11%
2022/07/06	15	62.14	6	61.70	60.90	9	16,532	0.05%
2022/07/05	16	63.00	15	64.01	64.70	1	16,582	0.01%
2022/07/04	57	61.68	2	64.20	62.00	55	16,523	0.33%
2022/07/01	8	66.88	4	66.90	64.10	4	16,602	0.02%
2022/06/30	14.1	73.30	23	72.52	71.10	-8.9	16,349	-0.05%
2022/06/29	26	79.50	4	79.58	78.90	22	16,293	0.14%
2022/06/28	5	84.00	0	0.00	84.20	5	16,494	0.03%
2022/06/27	5	85.36	9	85.68	86.00	-4	17,864	-0.02%
2022/06/24	2	82.00	2	82.10	82.30	0	18,257	0.00%
2022/06/23	2	79.75	0	0.00	80.80	2	18,721	0.01%
2022/06/22	1	80.70	0	0.00	79.60	1	19,474	0.01%
2022/06/21	4	82.00	5	80.68	82.80	-1	19,674	-0.01%
2022/06/20	3	79.57	4	79.94	78.80	-1	19,738	-0.01%
2022/06/17	2	81.60	0	0.00	83.00	2	19,699	0.01%
2022/06/16	10	83.84	10	84.28	81.10	0	19,870	0.00%
2022/06/15	14	87.44	13	85.68	85.10	1	20,269	0.00%
2022/06/14	15	85.94	6	87.20	87.10	9	20,458	0.04%
2022/06/13	9	88.16	12	88.23	87.30	-3	20,206	-0.01%
2022/06/10	23	88.17	5	87.78	88.50	18	19,935	0.09%
2022/06/09	6	87.52	8	87.85	87.30	-2	19,737	-0.01%
2022/06/08	11	88.14	7	88.30	86.50	4	19,504	0.02%
2022/06/07	28	87.66	11	87.64	87.90	17	19,104	0.09%
2022/06/06	22	85.80	16	86.59	85.70	6	18,765	0.03%
2022/06/02	15	86.41	26	86.53	86.10	-11	18,378	-0.06%
2022/06/01	10	84.40	8	85.30	83.80	2	17,994	0.01%
2022/05/31	2	83.10	7	83.57	83.50	-5	17,767	-0.03%
2022/05/30	1	81.10	4.1	81.69	82.50	-3.1	17,644	-0.02%
2022/05/27	2	78.60	2	78.65	78.70	0	17,448	0.00%
2022/05/26	13	80.10	0	0.00	78.00	13	17,330	0.08%
2022/05/25	4	80.30	2	80.30	81.70	2	17,091	0.01%
2022/05/23	4	83.93	1	84.70	83.00	3	16,866	0.02%
2022/05/20	1	83.60	7	84.60	84.00	-6	16,821	-0.04%
2022/05/19	6	82.00	3	82.47	83.50	3	16,806	0.02%
2022/05/18	14	84.91	23	85.18	84.20	-9	16,616	-0.05%
2022/05/17	24	85.75	6	86.23	86.20	18	16,414	0.11%
2022/05/16	14	86.56	4	88.53	85.00	10	16,157	0.06%
2022/05/13	1	86.50	17.1	86.59	87.30	-16.1	15,645	-0.10%
2022/05/12	20	84.36	22	82.42	80.40	-2	15,209	-0.01%
2022/05/11	16	85.04	23	85.84	85.30	-7	14,870	-0.05%
2022/05/10	16	83.10	19	83.79	85.20	-3	14,480	-0.02%
2022/05/09	2	81.75	3	81.83	81.10	-1	14,362	-0.01%
2022/05/06	9	82.22	2	82.25	82.00	7	14,360	0.05%
2022/05/05	26	87.03	29	86.81	85.10	-3	14,232	-0.02%
2022/05/04	4	82.60	14	82.89	84.80	-10	13,475	-0.07%
2022/05/03	7	80.81	5	80.44	80.70	2	13,252	0.02%
2022/04/29	1	78.70	3	78.77	77.50	-2	13,126	-0.02%
2022/04/28	1	77.30	1	78.00	77.30	0	13,094	0.00%
2022/04/27	8	77.34	1	80.00	80.30	7	12,991	0.05%
2022/04/26	2	80.80	7.1	80.15	80.00	-5.1	12,879	-0.04%
2022/04/25	14	79.68	7	79.64	79.00	7	12,807	0.05%
2022/04/22	2	84.60	2.1	84.93	83.40	-0.1	12,705	0.00%
2022/04/21	32	86.08	24	85.19	84.20	8	12,629	0.06%
2022/04/20	1	83.50	8	84.01	84.70	-7	12,311	-0.06%
2022/04/19	0	0.00	10	81.70	80.60	-10	12,139	-0.08%
2022/04/18	0	0.00	8	79.56	80.10	-8	12,088	-0.07%
2022/04/15	12	79.59	4	79.08	79.10	8	12,056	0.07%
2022/04/14	3	82.10	3	82.43	83.00	0	11,981	0.00%
2022/04/13	1	78.70	2	79.45	79.90	-1	11,840	-0.01%
2022/04/12	4	79.50	5	80.10	79.40	-1	11,767	-0.01%
2022/04/11	6	81.13	3	80.00	79.20	3	11,731	0.03%
2022/04/08	2	82.35	3	82.57	83.00	-1	11,552	-0.01%
2022/04/07	12	84.89	9	83.59	81.30	3	11,354	0.03%
2022/04/06	8	85.90	8	86.73	87.00	0	10,952	0.00%
2022/04/01	42	85.66	7.1	85.43	87.40	34.9	10,763	0.32%
2022/03/31	39	87.04	48.1	86.66	86.50	-9	10,500	-0.09%
2022/03/30	146.2	89.35	149.3	90.61	85.10	-3.2	10,152	-0.03%	大買/大賣/
2022/03/29	45	88.68	34.2	87.97	86.90	10.8	8,872	0.12%
2022/03/28	5	86.10	18.2	87.03	88.00	-13.2	8,344	-0.16%
2022/03/25	23	85.14	20	85.20	85.00	3	8,081	0.04%
2022/03/24	8	82.13	42.1	81.02	82.70	-34.1	7,595	-0.45%
2022/03/23	9.1	80.26	8.4	80.61	80.20	0.7	7,494	0.01%
2022/03/22	6	79.27	1	80.10	80.10	5	7,369	0.07%
2022/03/21	36	81.13	6	80.53	80.40	30	7,280	0.41%
2022/03/18	18	78.89	26	79.50	81.00	-8	6,995	-0.11%
2022/03/17	9.1	75.92	44.1	76.91	77.50	-35	6,435	-0.54%
2022/03/16	2	71.40	2	72.65	70.50	0	6,070	0.00%
2022/03/15	2	70.60	0	0.00	69.80	2	6,006	0.03%
2022/03/10	0	0.00	7	68.97	69.80	-7	6,206	-0.11%
2022/03/09	1	66.60	3	67.00	67.30	-2	6,373	-0.03%
2022/03/08	7	66.00	4	68.35	66.10	3	6,511	0.05%
2022/03/07	7	67.39	5	68.00	68.00	2	6,584	0.03%
2022/03/04	0	0.00	2	71.80	71.00	-2	6,692	-0.03%
2022/03/03	0	0.00	3	71.47	71.80	-3	6,869	-0.04%
2022/03/02	1	70.40	3	70.33	70.80	-2	6,995	-0.03%
2022/03/01	4	69.88	1	69.90	70.00	3	7,070	0.04%
2022/02/25	1	68.50	4	68.40	67.90	-3	7,184	-0.04%
2022/02/24	9.1	68.19	0	0.00	67.30	9.1	7,353	0.12%
2022/02/23	6	69.95	3	70.40	70.30	3	7,489	0.04%
2022/02/22	0	0.00	2	69.60	69.60	-2	8,067	-0.02%
2022/02/21	5	73.34	1	72.20	72.00	4	8,202	0.05%
2022/02/17	1	75.00	1	74.60	75.00	0	8,506	0.00%
2022/02/15	0	0.00	2	74.40	73.50	-2	8,962	-0.02%
2022/02/11	3	75.03	1	75.00	74.60	2	9,339	0.02%
2022/02/10	4	74.33	7	74.90	74.10	-3	9,646	-0.03%
2022/02/09	4	74.23	7	74.26	74.90	-3	10,150	-0.03%
2022/02/08	1	73.10	7	71.96	73.10	-6	10,373	-0.06%
2022/01/26	2	68.30	0.2	67.40	67.50	1.8	11,651	0.02%
2022/01/25	2	68.20	2	67.40	67.40	0	13,250	0.00%
2022/01/21	0	0.00	2	70.45	68.80	-2	14,547	-0.01%
2022/01/19	2	70.75	1	70.40	70.40	1	15,228	0.01%
2022/01/18	0	0.00	4	70.70	70.60	-4	15,712	-0.03%
2022/01/17	1	69.80	0	0.00	70.50	1	16,133	0.01%
2022/01/14	3	66.20	4	67.60	68.80	-1	16,872	-0.01%
2022/01/13	4	67.85	0	0.00	67.80	4	18,004	0.02%
2022/01/12	0	0.00	1	68.70	69.30	-1	18,680	-0.01%
2022/01/11	2	70.20	5	69.56	69.30	-3	19,714	-0.02%
2022/01/10	1	71.80	0	70.90	71.00	1	20,336	0.00%
2022/01/07	7	71.70	2	71.50	70.90	5	20,476	0.02%
2022/01/06	5.1	75.43	11	75.25	75.10	-5.9	20,452	-0.03%
2022/01/05	0	0.00	5	77.90	77.40	-5	20,554	-0.02%
2022/01/04	1.1	80.28	1	79.80	79.80	0.1	20,676	0.00%
2022/01/03	11	79.40	3	79.40	79.40	8	20,793	0.04%
2021/12/30	0	0.00	1	78.40	78.60	-1	20,844	0.00%
2021/12/28	3	78.60	4	79.05	78.40	-1	20,964	0.00%
2021/12/27	5	78.68	1	78.80	78.30	4	21,037	0.02%
2021/12/24	17	80.22	7	78.91	78.90	10	21,060	0.05%
2021/12/23	5	81.72	20	81.24	81.90	-15	20,859	-0.07%
2021/12/22	0.1	80.60	2	81.70	80.10	-1.9	20,690	-0.01%
2021/12/21	13	81.47	9	81.26	80.50	4	20,637	0.02%
2021/12/20	29	81.03	27	81.47	81.20	2	20,361	0.01%
2021/12/17	4	77.45	30	78.28	79.10	-26	20,033	-0.13%
2021/12/16	15	76.28	22	76.62	76.80	-7	19,849	-0.04%
2021/12/15	5	74.92	6	75.07	74.70	-1	19,824	-0.01%
2021/12/14	8	74.35	0	0.00	74.30	8	19,865	0.04%
2021/12/13	1	77.90	4	77.33	77.60	-3	19,910	-0.02%
2021/12/10	1	76.60	4	76.75	76.80	-3	19,926	-0.02%
2021/12/09	5	76.50	1	76.90	76.10	4	19,940	0.02%
2021/12/08	3	77.10	2	77.05	76.90	1	20,136	0.00%
2021/12/07	9	76.96	6	77.05	76.10	3	20,292	0.01%
2021/12/06	14	78.06	1	77.90	78.30	13	20,271	0.06%
2021/12/03	9	77.74	12	77.77	77.50	-3	20,361	-0.01%
2021/12/02	7	75.84	9	76.20	75.00	-2	20,358	-0.01%
2021/12/01	14	76.51	10	76.65	76.90	4	20,366	0.02%
2021/11/30	18	78.20	6	78.68	77.30	12	20,478	0.06%
2021/11/29	2	77.90	13	75.32	77.60	-11	20,598	-0.05%
2021/11/26	5	76.64	6	77.12	76.50	-1	20,615	0.00%
2021/11/25	6	79.03	14	79.54	78.30	-8	20,637	-0.04%
2021/11/24	14	78.55	11	79.25	78.90	3	20,597	0.01%
2021/11/23	13	81.15	8	80.43	78.80	5	20,591	0.02%
2021/11/22	9	82.18	2	81.95	81.20	7	20,602	0.03%
2021/11/19	19	83.15	31	83.03	82.80	-12	20,706	-0.06%
2021/11/18	26	81.30	14	81.26	80.90	12	20,386	0.06%
2021/11/17	11	80.25	13	80.32	80.00	-2	20,482	-0.01%
2021/11/16	24	79.69	5	79.66	78.00	19	20,495	0.09%
2021/11/15	10.1	81.46	2	81.95	81.10	8.1	20,416	0.04%
2021/11/12	9	82.70	12	82.96	82.70	-3	20,441	-0.01%
2021/11/11	7	80.87	11	81.96	81.30	-4	20,341	-0.02%
2021/11/10	7	80.13	7	79.23	81.10	0	20,252	0.00%
2021/11/09	18	79.68	22	80.22	79.90	-4	20,149	-0.02%
2021/11/08	52	83.61	16.3	84.24	80.20	35.8	19,853	0.18%
2021/11/05	21	86.51	34	87.30	88.10	-13	19,486	-0.07%
2021/11/04	27	86.57	21	87.70	85.90	6	19,319	0.03%
2021/11/03	45	86.18	36.3	86.96	88.00	8.7	18,964	0.05%
2021/11/02	52	90.28	52.1	87.39	85.30	-0.1	18,323	0.00%
2021/11/01	8	85.25	25	87.66	89.30	-17	16,847	-0.10%
2021/10/29	24	82.72	30	82.82	81.20	-6	16,846	-0.04%
2021/10/28	9	80.50	9	80.91	79.80	0	16,505	0.00%
2021/10/27	7	79.16	8	79.91	80.90	-1	16,351	-0.01%
2021/10/26	8.2	81.26	9.2	79.89	77.70	-0.9	16,176	-0.01%
2021/10/25	7	80.13	47	80.16	79.70	-40	15,891	-0.25%
2021/10/22	58.1	79.34	27	79.28	78.80	31.1	15,795	0.20%
2021/10/21	42.4	79.23	28.3	79.31	78.80	14.1	15,412	0.09%
2021/10/20	13.3	75.76	45	75.28	75.40	-31.7	14,730	-0.22%
2021/10/19	47.1	73.15	37	73.74	75.00	10.1	14,747	0.07%
2021/10/18	12	68.87	19	68.89	70.70	-7	14,411	-0.05%
2021/10/15	44	65.22	48	64.98	65.80	-4	14,578	-0.03%
2021/10/14	7	62.51	8	62.93	63.50	-1	15,815	-0.01%
2021/10/13	6	61.07	4	62.03	60.20	2	16,257	0.01%
2021/10/12	4	65.63	3	66.10	65.50	1	16,739	0.01%
2021/10/08	10	64.61	9	65.46	65.00	1	17,376	0.01%
2021/10/07	14	63.08	16	63.11	63.50	-2	17,904	-0.01%
2021/10/06	2	60.50	10	60.20	59.20	-8	18,922	-0.04%
2021/10/05	5	59.02	12	59.59	60.30	-7	19,696	-0.04%
2021/10/04	11	59.20	4.3	58.41	57.30	6.7	20,454	0.03%
2021/10/01	11	62.15	8	61.24	60.90	3	21,353	0.01%
2021/09/30	2	63.60	40	62.53	64.80	-38	22,208	-0.17%
2021/09/29	7	62.11	1	62.80	61.00	6	22,995	0.03%
2021/09/28	2	64.25	0	0.00	63.80	2	23,337	0.01%
2021/09/27	24	65.58	7	66.01	65.50	17	23,859	0.07%
2021/09/24	3	65.17	0	0.00	65.00	3	24,182	0.01%
2021/09/23	32	63.76	2	64.30	64.50	30	24,686	0.12%
2021/09/22	10	63.05	2	63.25	63.20	8	25,138	0.03%
2021/09/17	1	63.40	1	64.00	65.40	0	25,646	0.00%
2021/09/16	1.1	63.43	2	64.15	64.00	-1	26,363	0.00%
2021/09/15	3	65.13	2	65.45	64.60	1	26,693	0.00%
2021/09/14	2	67.00	0	0.00	66.70	2	26,858	0.01%
2021/09/13	11	67.66	14	67.19	66.80	-3	26,968	-0.01%
2021/09/10	6	65.38	2	65.70	66.00	4	26,885	0.01%
2021/09/09	3	65.03	13	65.45	67.00	-10	26,926	-0.04%
2021/09/08	6	64.97	1	63.92	63.90	5	26,890	0.02%
2021/09/07	3	65.50	3	66.80	68.00	0	26,801	0.00%
2021/09/06	24	69.86	25	67.45	67.10	-1	26,727	0.00%
2021/09/03	6	68.80	2	69.35	69.40	4	26,587	0.02%
2021/09/02	161	70.92	277	69.07	69.00	-116	26,369	-0.44%	大買/大賣/鉅額交易
2021/09/01	16	72.41	12	73.53	72.20	4	26,128	0.02%
2021/08/31	128	74.53	5	73.64	73.80	123	25,922	0.47%	大買/鉅額交易
2021/08/30	4	75.33	1	74.90	75.40	3	25,744	0.01%
2021/08/27	3	75.20	52	75.13	75.00	-49	25,699	-0.19%
2021/08/26	14	76.89	73	78.68	75.50	-59	25,587	-0.23%
2021/08/25	16	77.78	91	77.85	77.70	-75	25,447	-0.29%
2021/08/24	203.1	77.63	2	80.90	76.80	201.1	25,198	0.80%	大買/鉅額交易
2021/08/23	5.1	79.05	12	78.48	80.70	-7	24,957	-0.03%
2021/08/20	4	74.13	58	72.81	74.30	-54	24,687	-0.22%
2021/08/19	54.2	71.81	63	74.16	70.00	-8.8	24,490	-0.04%
2021/08/18	63.1	69.53	7	72.56	74.10	56.1	24,286	0.23%
2021/08/17	4	70.40	28	70.89	69.00	-24	24,074	-0.10%
2021/08/16	1	72.00	5	73.80	74.00	-4	23,924	-0.02%
2021/08/13	8	75.76	1	73.90	73.40	7	23,792	0.03%
2021/08/12	7	76.06	6	77.60	76.60	1	23,655	0.00%
2021/08/11	13	75.84	13	76.72	75.50	0	23,623	0.00%
2021/08/10	3	77.67	2	77.95	77.80	1	23,485	0.00%
2021/08/09	16	80.98	13	80.65	79.20	3	23,359	0.01%
2021/08/06	15	83.73	19	84.69	84.70	-4	23,156	-0.02%
2021/08/05	5	83.94	3	84.20	83.40	2	22,945	0.01%
2021/08/04	31	86.32	19	85.51	85.00	12	22,875	0.05%
2021/08/03	23	84.63	17	83.49	85.30	6	22,243	0.03%
2021/08/02	13	80.59	12	80.11	80.00	1	21,897	0.00%
2021/07/30	5	80.80	13.6	80.92	80.30	-8.6	21,732	-0.04%
2021/07/29	7	77.31	14	79.05	79.40	-7	21,531	-0.03%
2021/07/28	35	75.74	23.3	76.62	76.80	11.7	21,324	0.05%
2021/07/27	8	83.96	15	82.75	79.80	-7	21,054	-0.03%
2021/07/26	13.1	86.02	10	86.40	84.50	3.1	20,746	0.01%
2021/07/23	31.1	86.44	13	89.45	85.60	18.1	20,327	0.09%
2021/07/22	19	91.84	16	91.48	90.20	3	19,619	0.02%
2021/07/21	27.1	90.32	18	91.26	87.00	9.1	18,911	0.05%
2021/07/20	73	89.95	95	89.74	90.40	-22	18,096	-0.12%
2021/07/19	20	83.72	19	85.42	85.10	1	16,737	0.01%
2021/07/16	49.2	85.31	22	85.30	83.60	27.2	16,225	0.17%
2021/07/15	47	84.21	73	85.10	87.40	-26	15,577	-0.17%
2021/07/14	72	85.09	185	86.30	82.80	-113	14,810	-0.76%	大賣/鉅額交易
2021/07/13	118.5	98.10	173.1	100.34	90.00	-54.6	14,018	-0.39%	大買/大賣/
2021/07/12	32	96.39	13	96.30	97.70	19	12,898	0.15%
2021/07/09	28.1	89.64	24	90.36	90.60	4.1	12,061	0.03%
2021/07/08	33	87.92	24	87.22	86.50	9	11,259	0.08%
2021/07/07	13	79.38	22	81.21	83.90	-9	10,270	-0.09%
2021/07/06	60	75.37	52	76.37	76.30	8	9,445	0.08%
2021/07/05	7	74.14	14.2	73.46	75.00	-7.2	8,684	-0.08%
2021/07/02	67.2	67.21	72	65.53	68.20	-4.8	8,356	-0.06%
2021/07/01	29	63.77	30	65.36	62.00	-1	7,804	-0.01%
2021/06/30	12	66.47	12	67.15	67.10	0	7,506	0.00%
2021/06/29	30	65.14	6	64.37	64.00	24	6,969	0.34%
2021/06/28	34	63.94	103	64.08	64.30	-69	6,481	-1.06%	大賣/
2021/06/25	43	60.73	45	62.08	61.00	-2	5,976	-0.03%
2021/06/24	21	59.59	30.1	59.43	59.90	-9.1	5,284	-0.17%
2021/06/23	11	57.42	17	57.78	57.90	-6	4,863	-0.12%
2021/06/22	57	55.45	1	54.50	54.50	56	4,631	1.21%
2021/06/21	7	54.71	2	55.75	53.70	5	4,497	0.11%
2021/06/18	16	53.44	5.2	56.26	56.50	10.8	4,504	0.24%
2021/06/17	16	53.41	1	53.60	54.10	15	4,336	0.35%
2021/06/16	158	53.47	4	53.45	53.30	154	4,278	3.60%	大買/鉅額交易
2021/06/15	1.2	51.95	4	52.90	53.40	-2.8	4,218	-0.07%
2021/06/11	0	0.00	1	49.25	49.60	-1	4,177	-0.02%
2021/06/09	5	49.71	1	48.90	48.75	4	4,387	0.09%
2021/06/08	0	0.00	1	49.20	49.20	-1	4,374	-0.02%
2021/06/04	1	48.60	0	0.00	48.70	1	4,397	0.02%
2021/06/03	0	0.00	1	49.20	49.40	-1	4,415	-0.02%
2021/06/02	2	50.00	1	48.40	48.70	1	4,435	0.02%
2021/05/31	0	0.00	1	49.50	49.50	-1	4,394	-0.02%
2021/05/19	1	43.45	0	0.00	44.35	1	5,303	0.02%
2021/05/17	0	0.00	1	38.70	38.60	-1	5,279	-0.02%
2021/05/14	0	0.00	1	42.80	42.80	-1	5,230	-0.02%
2021/05/06	0	0.00	2	48.65	48.50	-2	5,666	-0.04%
2021/05/05	0	0.00	1.5	50.54	49.60	-1.5	5,651	-0.03%
2021/05/04	1	50.60	0	0.00	50.80	1	5,704	0.02%
2021/05/03	4	53.75	1	52.30	53.00	3	5,651	0.05%
2021/04/29	0	0.00	3	57.90	56.20	-3	5,621	-0.05%
2021/04/28	5	56.98	5	56.96	56.30	0	5,610	0.00%
2021/04/26	1	56.40	4	56.90	56.80	-3	5,700	-0.05%
2021/04/23	2	54.90	0	0.00	55.50	2	5,728	0.03%
2021/04/22	16	55.48	4	55.03	54.10	12	5,728	0.21%
2021/04/21	0	0.00	3	56.40	56.70	-3	5,714	-0.05%
2021/04/20	12	57.13	6	57.37	57.20	6	5,717	0.10%
2021/04/16	1	55.80	0	0.00	55.70	1	5,875	0.02%
2021/04/15	4	54.95	1	54.50	55.10	3	6,005	0.05%
2021/04/14	2	54.75	0	0.00	54.30	2	6,093	0.03%
2021/04/13	2	55.90	1	56.50	55.10	1	6,184	0.02%
2021/04/12	4	55.98	4	56.80	55.70	0	6,279	0.00%
2021/04/09	11	59.75	11	58.26	57.90	0	6,309	0.00%
2021/04/08	1	59.00	2	58.70	58.80	-1	6,388	-0.02%
2021/04/06	1	58.30	0	0.00	59.20	1	6,738	0.01%
2021/03/31	2.1	57.81	0	0.00	57.70	2.1	7,777	0.03%
2021/03/30	3	58.37	4	58.00	58.10	-1	8,326	-0.01%
2021/03/29	9	59.02	6	59.73	58.70	3	8,496	0.04%
2021/03/26	0	0.00	0.8	59.00	59.00	-0.8	8,403	-0.01%
2021/03/24	1	58.90	5	58.60	58.20	-4	8,406	-0.05%
2021/03/23	24	58.98	12	58.58	58.50	12	8,426	0.14%
2021/03/22	0	58.60	1	59.10	58.50	-1	8,391	-0.01%
2021/03/19	1	56.90	0	0.00	56.90	1	8,511	0.01%
2021/03/18	1	58.70	0	0.00	57.90	1	8,574	0.01%
2021/03/17	2	58.40	3	58.13	58.00	-1	8,611	-0.01%
2021/03/16	1	58.00	9	58.56	58.90	-8	8,592	-0.09%
2021/03/15	7	57.50	1	56.80	57.30	6	8,512	0.07%
2021/03/12	1	55.00	0	0.00	54.90	1	8,502	0.01%
2021/03/11	1	55.20	2	55.10	55.20	-1	8,569	-0.01%
2021/03/10	3	55.33	0	0.00	54.00	3	8,594	0.03%
2021/03/09	1	53.80	3	53.90	54.00	-2	8,669	-0.02%
2021/03/08	4	55.50	0	0.00	54.60	4	8,731	0.05%
2021/03/03	0	0.00	2	54.65	55.10	-2	9,243	-0.02%
2021/03/02	2	56.60	1	56.50	55.00	1	9,312	0.01%
2021/02/26	2	56.20	3	56.10	56.10	-1	9,701	-0.01%
2021/02/25	5	58.30	2	57.50	57.50	3	9,751	0.03%
2021/02/24	6	59.77	1	58.50	58.50	5	9,825	0.05%
2021/02/23	4	60.38	4	59.68	59.40	0	9,700	0.00%
2021/02/22	6	59.10	5	59.58	59.50	1	9,571	0.01%
2021/02/19	9	57.92	12	58.70	59.40	-3	9,505	-0.03%
2021/02/17	2	55.75	22	55.16	55.40	-20	9,239	-0.22%
2021/02/05	0	0.00	1	53.40	53.70	-1	9,207	-0.01%
2021/02/04	5	53.10	0.2	54.10	53.20	4.9	9,289	0.05%
2021/02/03	5	54.82	10	55.78	54.80	-5	9,367	-0.05%
2021/02/02	0	0.00	14	52.96	55.10	-14	9,229	-0.15%
2021/02/01	4	51.80	4	52.20	50.70	0	9,113	0.00%
2021/01/29	30	54.51	14	54.67	53.30	16	9,072	0.18%
2021/01/27	1.3	53.76	0	0.00	53.20	1.3	8,959	0.01%
2021/01/21	0	0.00	4.1	53.62	53.00	-4.1	8,925	-0.05%
2021/01/20	0.1	52.60	2	52.30	52.40	-1.9	9,054	-0.02%
2021/01/19	2.3	55.51	0	0.00	55.40	2.3	9,069	0.03%
2021/01/18	0	0.00	1	55.40	55.40	-1	9,089	-0.01%
2021/01/15	3.2	57.38	2	58.05	57.20	1.2	9,174	0.01%
2021/01/14	4	57.23	3	57.97	59.30	1	9,620	0.01%
2021/01/13	0	0.00	6	57.03	57.50	-6	9,801	-0.06%
2021/01/12	4	55.90	5	55.92	56.80	-1	9,872	-0.01%
2021/01/11	12	58.19	5	58.26	58.00	7	9,898	0.07%
2021/01/08	12	59.15	13.1	59.72	58.20	-1.1	9,993	-0.01%
2021/01/07	3	60.10	4	59.80	60.30	-1	9,892	-0.01%
2021/01/06	1	60.60	2	59.15	58.00	-1	9,822	-0.01%
2021/01/05	3	61.40	3.3	60.20	61.00	-0.3	9,666	0.00%
2021/01/04	22	62.90	19	63.26	62.70	3	9,527	0.03%
2020/12/31	11	63.31	7	63.81	62.20	4	9,395	0.04%
2020/12/30	11	65.20	1	63.90	64.00	10	9,184	0.11%
2020/12/29	2	63.95	3	64.33	64.90	-1	8,938	-0.01%
2020/12/28	16	62.87	26	63.95	62.90	-10	8,702	-0.11%
2020/12/25	41	63.55	34	64.03	61.50	7	8,341	0.08%
2020/12/24	24	58.02	15	59.37	60.80	9	7,563	0.12%
2020/12/23	34	55.34	37	55.29	55.30	-3	7,028	-0.04%
2020/12/21	3	53.37	1	52.90	53.20	2	6,807	0.03%
2020/12/18	1	55.00	0	0.00	54.50	1	6,786	0.01%
2020/12/17	2	55.75	2	55.10	55.80	0	6,772	0.00%
2020/12/16	2	56.30	7	55.56	56.50	-5	6,769	-0.07%
2020/12/15	10	55.10	11	56.65	53.20	-1	6,680	-0.01%
2020/12/14	0	0.00	5	51.70	54.80	-5	6,481	-0.08%
2020/12/11	2	52.30	3	52.60	52.30	-1	6,403	-0.02%
2020/12/10	0	0.00	4	55.38	54.50	-4	6,348	-0.06%
2020/12/09	7	55.63	1	56.60	56.30	6	6,319	0.09%
2020/12/08	2	55.80	3	55.40	56.00	-1	6,278	-0.02%
2020/12/07	2	55.50	2	55.30	55.00	0	6,252	0.00%
2020/12/04	1	54.40	0	0.00	54.30	1	6,197	0.02%
2020/12/02	2	55.10	1	55.50	55.10	1	6,206	0.02%
2020/12/01	1	55.10	2	55.00	55.80	-1	6,174	-0.02%
2020/11/30	7	57.23	4	57.48	56.80	3	6,154	0.05%
2020/11/27	21	56.70	31	56.20	57.00	-10	6,498	-0.15%
2020/11/26	9	52.91	2	53.35	53.20	7	6,505	0.11%
2020/11/25	28	54.71	17	54.42	53.20	11	6,450	0.17%
2020/11/24	4	52.80	20	52.47	53.20	-16	6,030	-0.27%
2020/11/23	23	52.24	19	52.95	52.80	4	5,986	0.07%
2020/11/18	3	50.10	2	51.35	50.40	1	5,697	0.02%
2020/11/17	3	48.65	2	49.45	49.95	1	5,558	0.02%
2020/11/16	1	48.45	0	0.00	49.80	1	5,500	0.02%
2020/11/12	20	48.51	4	48.71	47.65	16	5,513	0.29%
2020/11/11	0	0.00	1	49.00	49.95	-1	5,433	-0.02%
2020/11/10	0	0.00	1	48.50	47.65	-1	5,326	-0.02%
2020/11/09	6	47.79	1	47.75	47.90	5	5,253	0.10%
2020/11/06	0	0.00	10	47.71	47.70	-10	5,226	-0.19%
2020/11/05	0	0.00	3	47.28	48.15	-3	5,199	-0.06%
2020/11/04	0	0.00	4	46.90	47.20	-4	5,151	-0.08%
2020/11/02	3	45.90	0	0.00	46.00	3	5,193	0.06%
2020/10/30	2	47.40	5	46.07	44.90	-3	5,167	-0.06%
2020/10/29	1	47.55	0	0.00	47.30	1	5,093	0.02%
2020/10/28	4	48.48	0	0.00	48.45	4	5,053	0.08%
2020/10/27	1	47.80	4	47.84	48.80	-3	4,838	-0.06%
2020/10/23	1	48.35	1	48.50	48.25	0	4,629	0.00%
2020/10/22	19	47.78	20	48.27	48.25	-1	4,490	-0.02%
2020/10/21	9	46.48	14	47.19	46.80	-5	3,949	-0.13%
2020/10/20	1	44.80	0	0.00	44.55	1	3,677	0.03%
2020/10/19	13	44.30	0	0.00	45.20	13	3,537	0.37%
2020/10/16	9	44.65	10	44.55	43.80	-1	3,411	-0.03%
2020/10/14	0	0.00	1	42.20	41.70	-1	3,089	-0.03%
2020/10/12	0	0.00	1	41.15	40.90	-1	3,057	-0.03%
2020/10/07	0	0.00	1	41.00	40.65	-1	3,024	-0.03%
2020/10/06	1	40.80	0	0.00	40.70	1	3,045	0.03%
2020/09/29	1	39.55	1	39.95	40.00	0	3,119	0.00%
2020/09/25	5	37.90	4	37.70	38.15	1	3,112	0.03%
2020/09/22	3	41.03	0	0.00	41.30	3	3,202	0.09%
2020/09/21	2	41.55	0	0.00	41.70	2	3,166	0.06%
2020/09/16	0	0.00	10	40.31	40.10	-10	3,066	-0.33%
2020/09/15	0	0.00	1	40.45	40.45	-1	3,056	-0.03%
2020/09/10	0	0.00	5	40.30	40.30	-5	2,994	-0.17%
2020/09/09	0	0.00	1	40.45	40.60	-1	2,961	-0.03%
2020/09/08	10	40.69	0	0.00	40.25	10	2,957	0.34%
2020/09/07	1	40.70	1	39.70	39.40	0	2,917	0.00%
2020/09/04	1	41.40	1	41.40	41.50	0	2,853	0.00%
2020/09/03	2	42.68	2	42.75	42.60	0	2,812	0.00%
2020/09/02	13	43.10	10	43.31	43.40	3	2,748	0.11%
2020/08/31	1	38.30	3	38.40	37.50	-2	2,104	-0.10%
2020/08/28	3	37.25	0	0.00	37.25	3	2,253	0.13%
2020/08/27	3	37.25	5	38.20	37.05	-2	2,424	-0.08%
2020/08/26	0	0.00	3	36.20	36.95	-3	2,384	-0.13%
2020/08/20	10	37.13	5	35.60	35.35	5	2,408	0.21%
2020/08/19	9	38.16	17	38.34	38.00	-8	2,369	-0.34%
2020/08/18	1	37.00	0	0.00	37.40	1	2,305	0.04%
2020/08/17	2	37.00	0	0.00	37.00	2	2,291	0.09%
2020/08/14	1	36.30	0	0.00	36.30	1	2,262	0.04%
2020/08/12	1	36.50	0	0.00	36.35	1	2,247	0.04%
2020/08/11	2	37.40	0	0.00	37.15	2	2,231	0.09%
2020/08/10	5	38.56	0	0.00	38.10	5	2,221	0.23%
2020/08/07	0	0.00	4	39.30	39.35	-4	2,216	-0.18%
2020/08/06	2	39.20	1	39.45	39.10	1	2,187	0.05%
2020/08/05	2	37.30	0	0.00	37.35	2	2,104	0.10%
2020/07/27	0	0.00	1	37.25	36.95	-1	2,138	-0.05%
2020/07/13	6	40.60	5	40.85	41.25	1	2,335	0.04%
2020/07/09	1	42.15	0	0.00	42.10	1	2,334	0.04%
2020/07/08	0	0.00	1	42.90	42.70	-1	2,333	-0.04%
2020/07/03	1	43.40	1	43.55	43.35	0	2,374	0.00%
2020/07/02	1	42.95	0	0.00	43.00	1	2,329	0.04%
2020/06/23	0	0.00	1	40.20	40.20	-1	2,310	-0.04%
2020/06/22	0	0.00	1	40.95	40.85	-1	2,325	-0.04%
2020/06/18	1	41.50	0	0.00	41.70	1	2,402	0.04%
2020/06/15	2	42.38	5	42.35	40.80	-3	2,470	-0.12%
2020/06/12	1	40.50	6	40.14	40.70	-5	2,513	-0.20%
2020/06/11	0	0.00	11	41.59	41.35	-11	2,539	-0.43%
2020/06/10	1	43.60	0	0.00	43.25	1	2,535	0.04%
2020/06/09	2	42.73	0	0.00	42.60	2	2,560	0.08%
2020/06/08	7	44.24	0	0.00	44.00	7	2,534	0.28%
2020/06/05	14	45.62	10	45.20	45.25	4	2,473	0.16%
2020/06/04	28	44.03	19	44.67	45.40	9	2,367	0.38%
2020/06/03	0	0.00	1	41.90	41.30	-1	2,160	-0.05%
2020/06/01	0	0.00	1	39.05	39.45	-1	1,971	-0.05%
2020/05/15	0	0.00	1	36.85	37.40	-1	2,000	-0.05%
2020/05/08	0	0.00	10	39.00	38.85	-10	2,045	-0.49%
2020/05/07	2	39.00	0	0.00	38.55	2	2,045	0.10%
2020/05/06	0	0.00	1	38.40	38.00	-1	2,038	-0.05%
2020/05/05	1	38.10	0	0.00	38.15	1	2,070	0.05%
2020/04/29	0	0.00	2	38.40	38.10	-2	2,106	-0.09%
2020/04/28	0	0.00	1	38.05	38.10	-1	2,105	-0.05%
2020/04/27	1	38.05	0	0.00	38.00	1	2,130	0.05%
2020/04/23	1	37.05	0	0.00	38.00	1	2,085	0.05%
2020/04/17	0	0.00	1	36.30	36.05	-1	2,004	-0.05%
2020/04/13	1	34.00	1	34.75	34.20	0	1,969	0.00%
2020/04/09	2	34.10	1	34.00	34.00	1	2,021	0.05%
2020/03/27	0	0.00	3	29.85	29.80	-3	2,060	-0.15%
2020/03/26	3	29.23	0	0.00	29.80	3	2,169	0.14%
2020/03/23	0	0.00	3	27.00	26.80	-3	2,186	-0.14%
2020/03/20	1	28.50	0	0.00	28.05	1	2,267	0.04%
2020/03/19	3	26.63	8	26.69	26.55	-5	2,263	-0.22%
2020/03/18	1	32.80	0	0.00	29.50	1	2,254	0.04%
2020/03/16	2	39.80	0	0.00	36.05	2	2,190	0.09%
2020/03/12	0	0.00	4	43.50	41.00	-4	2,237	-0.18%
2020/03/11	5	45.95	0	0.00	44.85	5	2,367	0.21%
2020/03/09	1	45.35	0	0.00	44.75	1	2,348	0.04%
2020/02/25	1	45.80	0	0.00	45.80	1	2,342	0.04%
2020/02/18	0	0.00	1	46.95	46.80	-1	2,295	-0.04%
2020/02/13	0	0.00	1	46.55	46.30	-1	2,298	-0.04%
2020/02/11	1	46.00	0	0.00	46.30	1	2,333	0.04%
2020/02/07	0	0.00	1	44.85	44.65	-1	2,292	-0.04%
2020/02/06	1	45.85	1	45.80	45.65	0	2,300	0.00%
2020/02/05	1	45.00	0	0.00	45.05	1	2,313	0.04%
2020/01/31	0	0.00	1	45.75	45.00	-1	2,526	-0.04%
2020/01/15	0	0.00	4	51.80	51.40	-4	2,661	-0.15%
2020/01/03	1	53.30	6	52.57	52.20	-5	2,584	-0.19%
2020/01/02	10	54.49	0	0.00	53.60	10	2,523	0.40%
2019/12/30	4	53.70	2	53.60	53.50	2	2,426	0.08%
2019/12/26	3	54.47	0	0.00	54.20	3	2,384	0.13%
2019/12/24	1	53.60	1	53.20	53.20	0	2,263	0.00%
2019/12/23	10	54.11	1	53.80	53.80	9	2,231	0.40%
2019/12/20	2	53.30	0	0.00	53.80	2	2,094	0.10%
2019/12/18	1	51.60	1	52.00	51.60	0	1,994	0.00%
2019/12/17	15	52.10	15	51.60	51.90	0	1,988	0.00%
2019/12/09	6	52.93	6	53.17	53.00	0	1,715	0.00%
2019/12/06	2	52.65	2	52.15	52.60	0	1,647	0.00%
2019/12/02	0	0.00	1	50.30	49.40	-1	1,516	-0.07%
2019/11/29	0	0.00	1	51.30	50.00	-1	1,513	-0.07%
2019/11/28	0	0.00	1	51.10	50.80	-1	1,502	-0.07%
2019/11/26	0	0.00	1	49.45	49.50	-1	1,469	-0.07%
2019/11/13	0	0.00	2	49.15	49.30	-2	1,590	-0.13%
2019/11/07	2	49.50	0	0.00	49.30	2	1,636	0.12%
2019/11/04	0	0.00	2	51.30	51.30	-2	1,613	-0.12%
2019/10/31	12	51.65	12	52.41	51.00	0	1,571	0.00%
2019/10/29	0	0.00	1	49.20	49.10	-1	1,351	-0.07%
2019/10/28	1	49.70	0	0.00	49.90	1	1,328	0.08%
2019/10/24	0	0.00	1	48.85	49.80	-1	1,334	-0.07%
2019/10/23	6	48.48	1	48.40	49.30	5	1,357	0.37%
2019/10/14	0	0.00	1	45.45	45.55	-1	1,451	-0.07%
2019/10/09	1	45.10	0	0.00	45.15	1	1,494	0.07%
2019/09/23	0	0.00	1	47.30	47.75	-1	1,664	-0.06%
2019/09/18	2	46.63	0	0.00	46.65	2	1,740	0.11%
2019/09/17	1	45.90	0	0.00	45.90	1	1,743	0.06%
2019/09/06	0	0.00	1	47.60	46.70	-1	1,891	-0.05%
2019/09/05	1	46.55	0	0.00	46.55	1	1,889	0.05%
2019/08/28	0	0.00	3	45.55	45.40	-3	2,012	-0.15%
2019/08/22	0	0.00	1	46.55	46.65	-1	2,235	-0.04%
2019/08/21	1	45.95	0	0.00	46.30	1	2,219	0.05%
2019/08/16	3	42.32	3	42.90	43.50	0	2,130	0.00%
2019/08/12	2	48.45	2	47.50	47.30	0	2,045	0.00%
2019/08/08	0	0.00	2	45.73	45.95	-2	2,031	-0.10%
2019/08/06	2	44.85	0	0.00	44.95	2	2,108	0.09%
2019/08/02	2	47.10	0	0.00	47.00	2	2,269	0.09%
2019/08/01	2	49.28	2	49.68	49.20	0	2,335	0.00%
2019/07/30	2	48.90	0	0.00	48.85	2	2,390	0.08%
2019/07/29	2	49.00	0	0.00	48.85	2	2,388	0.08%
2019/07/24	0	0.00	2	52.70	53.00	-2	2,352	-0.09%
2019/07/22	2	51.40	0	0.00	51.40	2	2,300	0.09%
2019/07/15	0	0.00	3	53.23	52.80	-3	2,307	-0.13%
2019/07/10	1	51.40	0	0.00	51.50	1	2,265	0.04%
2019/07/03	0	0.00	1	50.90	50.80	-1	2,490	-0.04%
2019/07/02	0	0.00	1	52.10	51.50	-1	2,502	-0.04%
2019/07/01	1	51.50	0	0.00	51.50	1	2,521	0.04%
2019/06/28	0	0.00	1	49.65	49.80	-1	2,535	-0.04%
2019/06/24	1	47.20	0	0.00	47.50	1	2,665	0.04%
2019/06/14	0	0.00	1	44.45	44.35	-1	2,901	-0.03%
2019/06/12	0	0.00	3	44.43	44.50	-3	2,939	-0.10%
2019/06/11	1	43.90	1	44.10	44.00	0	2,958	0.00%
2019/06/10	7	42.61	4	42.73	42.85	3	2,927	0.10%
2019/06/06	4	42.36	4	42.51	41.75	0	2,908	0.00%
2019/05/31	1	43.70	0	0.00	43.00	1	2,876	0.03%
2019/05/29	1	43.35	0	0.00	43.00	1	2,814	0.04%
2019/05/16	0	0.00	1	47.85	47.80	-1	2,994	-0.03%
2019/05/13	2	48.83	0	0.00	48.80	2	3,220	0.06%
2019/05/10	1	56.90	0	0.00	54.20	1	3,442	0.03%
2019/05/07	0	0.00	1	57.30	57.00	-1	3,421	-0.03%
2019/05/02	1	55.00	1	55.20	55.30	0	3,742	0.00%
2019/04/30	1	56.00	1	55.90	55.80	0	3,736	0.00%
2019/04/29	0	0.00	2	55.10	55.00	-2	3,738	-0.05%
2019/04/26	1	57.10	0	0.00	57.50	1	3,712	0.03%
2019/04/25	1	58.10	0	0.00	58.10	1	3,745	0.03%
2019/04/24	1	58.40	1	59.40	57.80	0	3,777	0.00%
2019/04/22	0	0.00	1	58.40	58.20	-1	3,724	-0.03%
2019/04/18	0	0.00	2	57.90	56.10	-2	3,686	-0.05%
2019/04/16	1	56.90	0	0.00	57.20	1	3,696	0.03%
2019/04/15	1	57.10	0	0.00	56.90	1	3,746	0.03%
2019/04/12	1	57.00	0	0.00	56.10	1	3,810	0.03%
2019/04/11	2	58.00	3	57.97	58.30	-1	3,846	-0.03%
2019/04/10	2	58.45	4	58.50	57.70	-2	3,825	-0.05%
2019/04/09	0	0.00	3	57.60	57.60	-3	3,756	-0.08%
2019/04/08	2	56.70	0	0.00	56.50	2	3,736	0.05%
2019/04/03	0	0.00	1	57.20	57.10	-1	3,740	-0.03%
2019/03/28	1	55.30	0	0.00	55.10	1	3,681	0.03%
2019/03/27	0	0.00	1	56.00	56.10	-1	3,659	-0.03%
2019/03/26	3	54.80	0	0.00	54.20	3	3,655	0.08%
2019/03/25	1	54.80	1	54.10	54.80	0	3,697	0.00%
2019/03/22	1	54.10	2	54.60	55.40	-1	3,689	-0.03%
2019/03/21	2	52.35	2.2	53.18	53.60	-0.2	3,598	-0.01%
2019/03/20	2	51.60	1	51.70	51.40	1	3,496	0.03%
2019/03/19	2	52.35	0	0.00	52.30	2	3,533	0.06%
2019/03/18	2	52.30	0	0.00	52.80	2	3,527	0.06%
2019/03/14	2	52.40	0	0.00	52.40	2	3,541	0.06%
2019/03/11	0	0.00	1	54.80	54.00	-1	3,670	-0.03%
2019/03/08	1	53.40	0	0.00	53.40	1	3,794	0.03%
2019/02/27	0	0.00	4	56.10	55.50	-4	4,376	-0.09%
2019/02/20	0	0.00	1	58.70	58.40	-1	4,587	-0.02%
2019/02/18	3	58.43	0	0.00	58.10	3	4,662	0.06%
2019/02/15	2	60.00	0	0.00	58.70	2	4,726	0.04%
2019/02/13	1	59.40	1	59.40	58.70	0	4,705	0.00%
2019/02/12	0	0.00	3	59.70	58.70	-3	4,638	-0.06%
2019/02/11	4	59.10	4	60.70	59.10	0	4,518	0.00%
2019/01/30	1	57.00	1	56.50	56.00	0	4,261	0.00%
2019/01/28	0	0.00	2	55.20	55.50	-2	4,233	-0.05%
2019/01/25	2	54.05	0	0.00	53.50	2	4,227	0.05%
2019/01/24	1	55.50	1	55.40	54.90	0	4,223	0.00%
2019/01/22	0	0.00	1	53.20	53.10	-1	4,155	-0.02%
2019/01/21	1	54.00	0	0.00	54.80	1	4,151	0.02%
2019/01/18	0	0.00	2	53.50	53.70	-2	4,164	-0.05%
2019/01/17	1	53.30	2	53.75	53.30	-1	4,207	-0.02%
2019/01/16	1	54.90	0	0.00	55.60	1	4,179	0.02%
2019/01/09	0	0.00	2	53.40	53.70	-2	4,193	-0.05%
2019/01/08	2	54.95	0	0.00	54.40	2	4,219	0.05%
2019/01/04	5	53.46	6	53.47	54.50	-1	4,261	-0.02%
2019/01/03	3	53.23	3	53.20	54.00	0	4,203	0.00%
2019/01/02	11	53.25	12	53.34	52.30	-1	4,218	-0.02%
2018/12/28	1	51.10	0	0.00	51.10	1	4,236	0.02%
2018/12/26	1	51.50	1	51.70	50.30	0	4,339	0.00%
2018/12/25	1	49.50	1	50.20	51.10	0	4,319	0.00%
2018/12/24	0	0.00	1	51.10	51.00	-1	4,299	-0.02%
2018/12/21	1	47.85	1	47.00	48.70	0	4,289	0.00%
2018/12/20	0	0.00	1	48.05	47.70	-1	4,276	-0.02%
2018/12/19	2	47.33	1	47.60	47.45	1	4,266	0.02%
2018/12/18	1	48.40	1	49.20	49.00	0	4,261	0.00%
2018/12/17	1	51.80	0	0.00	51.30	1	4,227	0.02%
2018/12/13	1	54.00	0	0.00	54.00	1	4,328	0.02%
2018/12/12	1	54.50	0	0.00	54.20	1	4,413	0.02%
2018/12/10	2	52.70	1	51.10	51.20	1	4,357	0.02%
2018/12/06	1	52.00	3	54.17	53.50	-2	4,357	-0.05%
2018/12/05	1	57.00	0	0.00	56.60	1	4,290	0.02%
2018/12/04	4	60.58	1	59.90	58.90	3	4,250	0.07%
2018/12/03	2	59.90	4	60.45	60.80	-2	4,208	-0.05%
2018/11/30	2	57.75	0	0.00	56.80	2	4,077	0.05%
2018/11/29	6	56.72	3	57.47	56.40	3	4,002	0.07%
2018/11/28	39	56.85	42	56.78	56.60	-3	3,862	-0.08%
2018/11/27	2	53.00	2	52.85	53.50	0	3,600	0.00%
2018/11/26	2	51.50	2	51.55	51.30	0	3,471	0.00%
2018/11/23	5	50.45	3	50.50	49.50	2	3,429	0.06%
2018/11/22	5	51.86	8	52.13	50.20	-3	3,417	-0.09%
2018/11/21	7	50.61	6	50.77	51.00	1	3,355	0.03%
2018/11/20	1	50.90	1	50.80	50.20	0	3,337	0.00%
2018/11/19	17	50.08	17	50.19	50.30	0	3,274	0.00%
2018/11/16	2	46.93	0	0.00	47.00	2	3,164	0.06%
2018/11/15	9	48.24	10	48.21	48.10	-1	3,115	-0.03%
2018/11/14	1	46.60	1	49.75	47.00	0	3,072	0.00%
2018/11/13	3	48.08	1	48.25	48.25	2	2,995	0.07%
2018/11/12	1	49.80	1	50.00	49.50	0	2,945	0.00%
2018/11/09	2	51.00	1	52.00	51.70	1	2,934	0.03%
2018/11/08	4	53.18	5	53.70	52.90	-1	2,915	-0.03%
2018/11/07	11	51.65	11	51.73	52.90	0	2,858	0.00%
2018/11/06	7	50.96	5	51.32	48.55	2	2,857	0.07%
2018/11/05	4	51.10	4	51.45	50.60	0	2,900	0.00%
2018/11/02	11	51.35	12	51.53	50.30	-1	2,981	-0.03%
2018/11/01	13	49.02	12	48.97	49.70	1	2,907	0.03%
2018/10/31	1	44.45	1	45.60	46.30	0	2,809	0.00%
2018/10/25	0	0.00	1	39.55	39.50	-1	2,631	-0.04%
2018/10/22	1	44.00	0	0.00	44.25	1	2,598	0.04%
2018/10/18	2	45.38	0	0.00	44.75	2	2,656	0.08%
2018/10/17	0	0.00	2	46.85	46.40	-2	2,647	-0.08%
2018/10/16	2	47.95	2	47.83	47.35	0	2,642	0.00%
2018/10/08	0	0.00	1	52.60	50.00	-1	2,543	-0.04%
2018/10/05	1	53.00	0	0.00	52.90	1	2,508	0.04%
2018/09/25	1	65.20	0	0.00	64.50	1	2,983	0.03%
2018/09/19	0	0.00	2	59.30	57.90	-2	3,069	-0.07%
2018/09/13	1	63.90	0	0.00	64.20	1	3,087	0.03%
2018/09/12	0	0.00	1	65.60	63.20	-1	3,396	-0.03%
2018/08/22	0	0.00	2	69.10	69.60	-2	4,783	-0.04%
2018/08/20	2	66.75	1	66.60	67.20	1	4,774	0.02%
2018/08/13	0	0.00	5	69.40	67.50	-5	4,716	-0.11%
2018/08/10	6	73.27	1	72.00	71.90	5	4,672	0.11%
2018/08/09	1	76.50	0	0.00	75.00	1	4,613	0.02%
2018/07/30	1	84.20	1	83.50	81.80	0	4,579	0.00%
2018/07/26	1	84.20	2	85.15	84.20	-1	4,568	-0.02%
2018/07/25	1	80.80	1	81.90	82.50	0	4,528	0.00%
2018/07/23	1	80.60	0	0.00	80.70	1	4,511	0.02%
2018/07/19	2	83.15	4	82.20	82.40	-2	4,496	-0.04%
2018/07/18	2	86.20	0	0.00	84.30	2	4,522	0.04%
2018/07/16	0	0.00	1	86.90	87.10	-1	4,515	-0.02%
2018/07/12	1	85.10	1	87.40	88.40	0	4,484	0.00%
2018/07/10	1	88.50	0	0.00	87.00	1	4,458	0.02%
2018/07/09	2	88.40	2	89.15	88.90	0	4,442	0.00%
2018/07/05	6	93.23	7	90.04	88.50	-1	4,481	-0.02%
2018/07/04	5	94.90	5	93.70	93.30	0	4,367	0.00%
2018/07/03	2	94.50	2	96.40	97.20	0	4,295	0.00%
2018/07/02	0	0.00	1	90.50	90.60	-1	4,073	-0.02%
2018/06/29	14	86.04	14	86.65	86.40	0	3,952	0.00%
2018/06/28	2	84.70	3	85.67	86.50	-1	3,929	-0.03%
2018/06/27	1	86.20	1	86.20	83.80	0	3,934	0.00%
2018/06/26	7	82.03	7	82.44	83.00	0	3,878	0.00%
2018/06/25	3	83.23	3	83.13	83.50	0	3,882	0.00%
2018/06/22	1	86.70	2	84.70	83.50	-1	3,944	-0.03%
2018/06/21	19	90.05	16	88.18	87.00	3	3,871	0.08%
2018/06/20	2	85.65	5	87.82	88.30	-3	3,575	-0.08%
2018/06/14	2	83.05	2	83.90	82.50	0	3,464	0.00%
2018/06/13	3	84.13	0	0.00	83.40	3	3,466	0.09%
2018/06/12	5	85.46	5	86.62	86.40	0	3,437	0.00%
2018/06/07	3	84.10	8	84.80	85.40	-5	3,394	-0.15%
2018/06/06	1	81.00	7	83.44	84.30	-6	3,493	-0.17%
2018/06/05	6	82.82	1	84.80	80.50	5	3,528	0.14%
2018/06/04	15	88.49	9	90.30	83.50	6	3,721	0.16%
2018/06/01	9	89.38	8	88.04	87.30	1	3,737	0.03%
2018/05/31	8	80.19	15	83.09	85.30	-7	3,355	-0.21%
2018/05/30	12	76.88	12	77.02	77.60	0	3,089	0.00%
2018/05/28	10	76.34	20	75.45	75.70	-10	3,108	-0.32%
2018/05/17	0	0.00	1	77.50	77.50	-1	3,207	-0.03%
2018/05/15	2	79.10	6	78.40	77.90	-4	3,201	-0.12%
2018/05/07	1	72.50	1	72.90	72.60	0	3,219	0.00%
2018/05/04	1	70.20	1	72.20	69.90	0	3,218	0.00%
2018/05/03	1	72.50	0	0.00	71.10	1	3,215	0.03%
2018/05/02	1	69.10	0	0.00	71.60	1	3,218	0.03%
2018/04/30	1	68.80	2	68.05	68.40	-1	3,204	-0.03%
2018/04/27	9	67.30	0	0.00	67.80	9	3,242	0.28%
2018/04/26	1	68.40	4	69.33	67.10	-3	3,272	-0.09%
2018/04/25	1	69.40	8	69.48	69.40	-7	3,290	-0.21%
2018/04/24	7	69.79	1	71.10	68.50	6	3,283	0.18%
2018/04/23	0	0.00	25	76.70	74.50	-25	3,240	-0.77%
2018/04/20	5	77.00	0	0.00	77.40	5	3,243	0.15%
2018/04/19	20	78.15	0	0.00	77.70	20	3,236	0.62%
2018/04/17	1	76.00	1	75.50	75.10	0	3,260	0.00%
2018/04/13	0	0.00	5	80.82	80.50	-5	3,278	-0.15%
2018/04/12	10	79.60	5	80.30	80.00	5	3,293	0.15%
2018/04/11	5	81.02	0	0.00	79.90	5	3,357	0.15%
2018/04/03	5	77.40	0	0.00	77.60	5	3,557	0.14%
2018/03/30	2	80.85	2	79.15	78.80	0	3,559	0.00%
2018/03/27	1	80.10	2	82.20	81.70	-1	3,505	-0.03%
2018/03/26	2	78.85	2	79.80	79.00	0	3,489	0.00%
2018/03/23	2	77.35	1	77.40	77.10	1	3,472	0.03%
2018/03/22	2	81.80	2	80.25	79.80	0	3,464	0.00%
2018/03/21	1	80.30	1	82.40	81.50	0	3,481	0.00%
2018/03/15	3	81.40	0	0.00	82.20	3	3,546	0.08%
2018/03/14	3	84.23	0	0.00	82.10	3	3,527	0.09%
2018/03/13	0	0.00	2	85.00	85.50	-2	3,518	-0.06%
2018/03/12	3	86.20	4	82.60	82.60	-1	3,530	-0.03%
2018/03/09	3	81.77	7	82.59	81.60	-4	3,432	-0.12%
2018/03/08	1	80.60	1	78.00	82.80	0	3,360	0.00%
2018/03/07	2	76.00	3	77.13	75.30	-1	3,080	-0.03%
2018/03/06	0	0.00	1	72.70	72.80	-1	2,942	-0.03%
2018/03/02	0	0.00	2	73.00	73.30	-2	3,086	-0.06%
2018/03/01	2	72.40	1	72.50	73.10	1	3,064	0.03%
2018/02/27	1	71.90	1	72.10	71.00	0	3,039	0.00%
2018/02/08	1	61.70	0	0.00	61.70	1	3,313	0.03%
2018/02/06	0	0.00	1	61.10	62.10	-1	3,331	-0.03%
2018/02/02	1	70.50	1	70.50	70.10	0	3,332	0.00%
2018/02/01	1	71.80	0	0.00	70.60	1	3,455	0.03%
2018/01/30	0	0.00	1	72.80	71.10	-1	3,819	-0.03%
2018/01/25	0	0.00	1	71.10	71.10	-1	4,028	-0.02%
2018/01/23	1	72.30	1	71.60	71.00	0	4,148	0.00%
2018/01/18	0	0.00	1	72.00	71.90	-1	4,332	-0.02%
2018/01/17	2	71.35	0	0.00	71.50	2	4,412	0.05%
2018/01/15	1	71.90	0	0.00	72.00	1	4,443	0.02%
2018/01/12	2	71.70	0	0.00	72.50	2	4,572	0.04%
2018/01/10	0	0.00	1	74.20	71.10	-1	4,588	-0.02%
2018/01/09	1	75.20	4	73.50	73.80	-3	4,654	-0.06%
2018/01/08	0	0.00	1	79.50	77.00	-1	4,645	-0.02%
2018/01/05	8	79.83	24	78.86	80.00	-16	4,683	-0.34%
2018/01/04	2	77.75	3	76.57	78.60	-1	4,733	-0.02%
2018/01/02	2	73.00	2	73.65	75.30	0	4,673	0.00%