台半 (5425)-永豐金-台中券商分點個股進出

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
65.5
漲跌
▲1.6
漲幅
+2.50%
成交量
2,048張
產業
上櫃半導體類股
1067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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/09/26	1	64.30	0	0.00	63.90	1	1,748	0.06%
2024/09/25	10	66.68	3	66.20	65.30	7	1,724	0.41%
2024/09/24	0	0.00	2	66.40	65.20	-2	1,623	-0.12%
2024/09/23	0	63.70	1.1	65.84	66.10	-1.1	1,615	-0.07%
2024/09/20	0	0.00	0.4	62.90	62.30	-0.4	1,606	-0.02%
2024/09/19	0	0.00	1	62.00	62.70	-1	1,607	-0.06%
2024/09/18	1	62.90	0	0.00	62.10	1	1,625	0.06%
2024/09/16	0	0.00	1	63.70	62.80	-1	1,641	-0.06%
2024/09/10	1	60.79	1	59.90	59.90	0	1,732	0.00%
2024/09/05	1	61.89	0	0.00	60.30	1	1,792	0.06%
2024/09/04	4.2	62.10	1	61.50	61.50	3.2	1,879	0.17%
2024/09/02	0	0.00	0.1	65.90	65.70	-0.1	1,962	0.00%
2024/08/30	1	65.40	1.1	65.70	65.70	-0.1	1,985	0.00%
2024/08/29	0	0.00	0.1	64.90	65.60	-0.1	2,070	0.00%
2024/08/26	1	66.60	1	67.60	66.40	0	2,103	0.00%
2024/08/23	4	65.90	0	0.00	65.70	4	2,091	0.19%
2024/08/22	0	0.00	4	67.37	67.30	-4	2,169	-0.18%
2024/08/20	0	0.00	3	64.53	63.90	-3	2,136	-0.14%
2024/08/16	0	0.00	1	64.00	63.30	-1	2,147	-0.05%
2024/08/15	1	62.81	0	0.00	62.80	1	2,141	0.05%
2024/08/13	1	61.20	0	0.00	62.20	1	2,121	0.05%
2024/08/06	0.1	52.30	0	0.00	55.60	0.1	2,151	0.00%
2024/08/05	0.1	56.80	0	0.00	56.70	0.1	2,068	0.00%
2024/08/01	0	0.00	0.1	64.63	65.00	-0.1	2,021	0.00%
2024/07/31	1	63.10	6	63.50	63.10	-5	2,017	-0.25%
2024/07/30	0.2	62.05	0	0.00	64.00	0.2	2,007	0.01%
2024/07/29	0	0.00	1	66.30	62.70	-1	1,978	-0.05%
2024/07/26	1.2	67.94	1	67.70	67.30	0.2	1,969	0.01%
2024/07/23	0.1	70.00	0	0.00	69.80	0.1	1,948	0.01%
2024/07/19	7.2	73.79	1	74.40	72.70	6.2	1,931	0.32%
2024/07/18	0.1	74.59	0	0.00	74.90	0.1	1,940	0.01%
2024/07/17	1.3	76.05	2	76.70	76.20	-0.7	1,951	-0.04%
2024/07/16	1	76.00	1	77.10	76.40	0	1,966	0.00%
2024/07/15	3.1	76.54	1	76.20	76.20	2.1	2,000	0.10%
2024/07/11	2	77.10	1	77.30	77.50	1	1,960	0.05%
2024/07/09	0	76.00	0	0.00	77.10	0	2,061	0.00%
2024/07/08	0	0.00	6	77.53	78.20	-6	2,195	-0.27%
2024/07/05	5.3	78.20	0	0.00	78.30	5.3	2,213	0.24%
2024/07/04	10	78.10	10	77.40	77.50	0	2,240	0.00%
2024/07/03	1	77.00	2	76.35	76.90	-1	2,233	-0.04%
2024/07/02	1	74.40	1	74.00	74.00	0	2,232	0.00%
2024/07/01	1	75.40	1	74.70	74.70	0	2,240	0.00%
2024/06/26	2	76.25	1	76.50	75.30	1	2,265	0.04%
2024/06/25	1	74.70	0	0.00	74.70	1	2,252	0.04%
2024/06/19	8	76.80	2	75.50	75.40	6	2,242	0.27%
2024/06/18	6	78.95	6	77.18	77.10	0	2,230	0.00%
2024/06/14	1	77.30	2	77.75	77.50	-1	2,244	-0.04%
2024/06/13	0	0.00	1	78.70	77.90	-1	2,285	-0.04%
2024/06/12	1	79.80	5	78.78	78.60	-4	2,288	-0.17%
2024/06/11	5	80.48	15.1	81.31	79.90	-10.1	2,269	-0.45%
2024/06/07	0	0.00	9	79.66	80.30	-9	2,205	-0.41%
2024/06/05	2	77.50	2	78.00	77.40	0	2,157	0.00%
2024/06/04	6	79.40	10	80.89	78.90	-4	2,250	-0.18%
2024/06/03	1	77.60	1	78.00	78.00	0	2,260	0.00%
2024/05/31	1	78.20	1	78.30	78.30	0	2,286	0.00%
2024/05/29	1	79.40	0	0.00	79.00	1	2,325	0.04%
2024/05/28	1	79.80	1.1	79.84	79.80	-0.1	2,325	-0.01%
2024/05/27	0	0.00	1.1	77.09	77.60	-1.1	2,245	-0.05%
2024/05/24	1	74.20	1	75.20	75.90	0	2,277	0.00%
2024/05/22	2	75.80	1.2	75.78	75.70	0.8	2,315	0.03%
2024/05/21	0	0.00	0.2	75.54	75.60	-0.2	2,341	-0.01%
2024/05/20	1	75.00	1	74.80	75.00	0	2,342	0.00%
2024/05/16	0	0.00	0.2	74.65	75.00	-0.2	2,414	-0.01%
2024/05/14	1	73.20	2.2	73.43	72.80	-1.2	2,443	-0.05%
2024/05/13	0	0.00	1	72.60	72.40	-1	2,409	-0.04%
2024/05/10	2	71.70	2	72.10	72.10	0	2,432	0.00%
2024/05/09	2.2	71.64	2	71.50	71.50	0.2	2,435	0.01%
2024/05/08	1	71.00	1	71.40	71.20	0	2,476	0.00%
2024/05/07	1	70.60	2	70.70	71.30	-1	2,485	-0.04%
2024/05/06	3	71.43	1	71.20	71.20	2	2,487	0.08%
2024/05/03	1	72.30	1	72.00	72.00	0	2,496	0.00%
2024/04/30	2	73.75	2	73.50	73.00	0	2,551	0.00%
2024/04/29	1	70.80	1	71.70	72.00	0	2,611	0.00%
2024/04/26	1	71.20	3	70.70	70.10	-2	2,621	-0.08%
2024/04/25	2	70.35	1	71.00	71.00	1	2,640	0.04%
2024/04/24	2	69.30	2	70.65	71.40	0	2,699	0.00%
2024/04/23	2	68.60	2	68.40	68.40	0	2,873	0.00%
2024/04/22	3	69.33	1	68.80	68.80	2	2,914	0.07%
2024/04/19	6	72.42	6	71.03	71.10	0	2,935	0.00%
2024/04/18	1	74.90	2	75.05	74.90	-1	2,947	-0.03%
2024/04/17	1	74.50	2	74.80	74.60	-1	2,992	-0.03%
2024/04/16	5	75.20	0	0.00	74.00	5	3,018	0.17%
2024/04/15	10	78.39	3	79.33	77.50	7	3,006	0.23%
2024/04/12	9	79.77	19	79.70	80.80	-10	2,970	-0.34%
2024/04/11	1	77.40	4	77.83	78.20	-3	2,887	-0.10%
2024/04/10	2	77.65	2	78.40	78.20	0	2,922	0.00%
2024/04/09	1	76.30	1	77.30	77.00	0	3,007	0.00%
2024/04/08	2	76.60	1	77.50	77.20	1	3,114	0.03%
2024/04/02	0	0.00	1	74.70	74.90	-1	3,161	-0.03%
2024/03/29	3	74.73	3	74.10	74.10	0	3,357	0.00%
2024/03/28	1	76.20	1	75.20	75.20	0	3,694	0.00%
2024/03/26	3	75.80	1	77.00	75.50	2	3,961	0.05%
2024/03/22	1	77.10	4	77.15	77.10	-3	4,359	-0.07%
2024/03/21	1	77.60	0.1	76.90	77.00	0.9	4,585	0.02%
2024/03/20	1	76.50	1	76.30	76.10	0	5,479	0.00%
2024/03/19	0.1	77.40	4	76.95	77.30	-3.9	5,743	-0.07%
2024/03/18	6.2	73.98	8	73.83	75.90	-1.8	5,723	-0.03%
2024/03/15	3	75.50	6	75.70	75.30	-3	5,705	-0.05%
2024/03/14	0	0.00	6	76.87	76.40	-6	5,732	-0.10%
2024/03/13	2	76.50	1	75.90	76.00	1	5,723	0.02%
2024/03/12	2.1	77.51	1	78.20	77.50	1.1	5,706	0.02%
2024/03/08	4	76.05	5	76.78	75.40	-1	5,692	-0.02%
2024/03/07	6.8	77.08	12	76.90	75.50	-5.2	5,612	-0.09%
2024/03/06	1.2	78.61	0	0.00	78.50	1.2	5,601	0.02%
2024/03/05	0	0.00	1	79.30	78.80	-1	5,789	-0.02%
2024/03/04	7.2	78.83	2	78.80	78.80	5.2	5,776	0.09%
2024/03/01	3	80.00	1	79.40	79.40	2	5,737	0.03%
2024/02/29	2	80.10	2	80.00	80.00	0	5,727	0.00%
2024/02/27	6.1	80.47	3	79.70	79.70	3.1	5,775	0.05%
2024/02/26	2	81.60	1	81.60	81.60	1	5,735	0.02%
2024/02/23	11	82.26	0	0.00	81.80	11	5,735	0.19%
2024/02/22	10	83.46	1	83.40	83.00	9	5,713	0.16%
2024/02/21	4	82.68	1	82.90	82.70	3	5,702	0.05%
2024/02/20	3	82.97	0	0.00	82.90	3	5,711	0.05%
2024/02/19	6.4	83.60	1	83.70	83.60	5.4	5,699	0.09%
2024/02/16	7.1	82.66	2	82.80	82.80	5.1	5,689	0.09%
2024/02/15	0.2	81.30	1	81.20	81.70	-0.8	5,647	-0.01%
2024/02/05	1	80.90	0	0.00	81.10	1	5,631	0.02%
2024/02/02	1	82.30	0	0.00	81.50	1	5,619	0.02%
2024/01/31	0.1	80.90	2	82.00	80.50	-1.9	5,604	-0.03%
2024/01/30	1	80.70	0	0.00	80.70	1	5,561	0.02%
2024/01/29	0	0.00	1	81.40	81.60	-1	5,557	-0.02%
2024/01/26	1	80.80	0	0.00	80.70	1	5,553	0.02%
2024/01/25	1.2	81.80	0	0.00	81.30	1.2	5,554	0.02%
2024/01/24	1.5	82.86	4	83.10	82.60	-2.5	5,542	-0.05%
2024/01/23	0	0.00	1	82.90	82.30	-1	5,574	-0.02%
2024/01/22	4	81.08	3	81.13	80.90	1	5,491	0.02%
2024/01/19	4	80.18	1	80.50	80.30	3	5,484	0.05%
2024/01/18	4	80.25	0	0.00	79.70	4	5,463	0.07%
2024/01/17	20	84.01	12	80.96	80.60	8	5,434	0.15%
2024/01/16	2	82.60	2	81.60	82.90	0	5,235	0.00%
2024/01/15	0	0.00	4	82.58	82.10	-4	5,178	-0.08%
2024/01/12	1.1	80.32	0	0.00	80.30	1.1	5,163	0.02%
2024/01/11	3	81.37	3	81.93	82.20	0	5,125	0.00%
2024/01/10	2	81.15	0	0.00	81.20	2	5,123	0.04%
2024/01/09	1	82.80	0	0.00	82.60	1	5,093	0.02%
2024/01/08	0	0.00	1	82.90	82.70	-1	5,094	-0.02%
2024/01/05	2.1	84.18	0	0.00	83.10	2.1	5,086	0.04%
2024/01/04	1.1	84.61	0	0.00	85.20	1.1	5,016	0.02%
2024/01/03	2.2	84.99	0	0.00	84.90	2.2	4,961	0.04%
2024/01/02	9.5	89.05	5	87.56	87.20	4.5	4,828	0.09%
2023/12/28	3	91.43	1	92.50	91.10	2	4,675	0.04%
2023/12/27	4	93.88	0	0.00	92.80	4	4,640	0.09%
2023/12/26	6	94.62	21	94.20	94.60	-15	4,553	-0.33%
2023/12/25	40	97.68	25	97.18	94.90	15	4,436	0.34%
2023/12/22	0.1	94.40	21	93.75	94.60	-20.9	4,094	-0.51%
2023/12/21	5	92.78	0	0.00	92.20	5	3,995	0.13%
2023/12/20	4	94.45	4	94.60	94.60	0	3,900	0.00%
2023/12/19	8	91.34	6	91.72	92.60	2	3,620	0.06%
2023/12/18	29	93.28	15	91.79	91.20	14	3,524	0.40%
2023/12/15	57.1	97.11	53.1	95.53	93.20	4.1	3,309	0.12%
2023/12/14	14.2	91.07	22.1	90.33	92.00	-7.8	2,412	-0.32%
2023/12/13	1	86.30	1	86.20	86.20	0	2,115	0.00%
2023/12/12	1	88.10	0	86.30	86.30	1	2,146	0.05%
2023/12/11	1	86.80	7	86.03	87.20	-6	2,148	-0.28%
2023/12/08	11	84.78	0	0.00	84.80	11	2,195	0.50%
2023/12/06	2	84.70	5	84.60	84.80	-3	2,298	-0.13%
2023/12/05	1	85.10	1	85.20	85.10	0	2,308	0.00%
2023/12/04	3	86.93	0	0.00	86.60	3	2,333	0.13%
2023/12/01	2	87.85	1	88.28	87.50	1	2,320	0.04%
2023/11/30	5	88.46	5	87.22	88.80	0	2,341	0.00%
2023/11/29	1	85.30	0	0.00	85.50	1	2,140	0.05%
2023/11/28	1	84.10	10	83.95	84.20	-9	2,145	-0.42%
2023/11/27	5	83.50	7	82.96	82.70	-2	2,178	-0.09%
2023/11/24	12	84.94	28	85.26	84.60	-16	2,286	-0.70%
2023/11/22	0	83.70	0	0.00	83.80	0	2,200	0.00%
2023/11/21	1	84.00	0	0.00	82.80	1	2,207	0.05%
2023/11/20	0	0.00	10	83.05	83.40	-10	2,225	-0.45%
2023/11/17	0	82.20	13	82.12	82.30	-13	2,218	-0.59%
2023/11/16	0	0.00	1	81.40	81.10	-1	2,215	-0.05%
2023/11/15	0	0.00	5	82.20	81.80	-5	2,218	-0.23%
2023/11/10	1	78.90	6	78.97	78.80	-5	2,371	-0.21%
2023/11/09	3	79.27	1	79.60	78.90	2	2,473	0.08%
2023/11/08	2	80.75	2	80.30	80.30	0	2,582	0.00%
2023/11/07	1	80.80	6	81.08	80.50	-5	2,644	-0.19%
2023/11/06	1	80.90	1	81.00	81.00	0	2,706	0.00%
2023/11/03	7	80.96	2	80.30	80.20	5	2,887	0.17%
2023/11/02	1	78.30	1	79.40	80.20	0	2,942	0.00%
2023/11/01	7	77.73	1	77.60	77.90	6	2,958	0.20%
2023/10/31	7	79.41	18	78.77	77.80	-11	3,001	-0.37%
2023/10/27	22	82.18	0	0.00	81.30	22	3,158	0.70%
2023/10/26	1	82.60	0	0.00	82.60	1	3,270	0.03%
2023/10/25	20	84.40	11	84.42	84.20	9	3,322	0.27%
2023/10/24	0	0.00	1	81.10	82.40	-1	3,358	-0.03%
2023/10/20	10	82.15	1	81.60	81.70	9	3,509	0.26%
2023/10/19	2	84.00	7	84.94	83.70	-5	3,601	-0.14%
2023/10/18	15	83.33	10	85.35	85.60	5	3,746	0.13%
2023/10/17	12	84.07	14	83.99	83.40	-2	3,900	-0.05%
2023/10/13	1	84.20	0	0.00	84.90	1	4,148	0.02%
2023/10/04	1	81.80	4	81.77	83.80	-3	5,144	-0.06%
2023/10/03	2	83.45	2	83.50	82.90	0	5,183	0.00%
2023/10/02	1	85.30	2	85.45	84.80	-1	5,213	-0.02%
2023/09/26	0	0.00	12	85.30	85.00	-12	5,497	-0.22%
2023/09/25	27.1	85.67	17	86.05	86.60	10.1	5,562	0.18%
2023/09/21	0	0.00	6	82.93	82.40	-6	5,594	-0.11%
2023/09/20	1	84.40	2	85.10	84.40	-1	5,673	-0.02%
2023/09/19	1	85.60	0	0.00	85.60	1	5,754	0.02%
2023/09/18	0	0.00	2	87.20	86.70	-2	5,810	-0.03%
2023/09/15	3	85.80	2	86.00	86.40	1	6,051	0.02%
2023/09/13	6	87.33	0	0.00	87.50	6	6,227	0.10%
2023/09/12	0	86.20	4.5	86.39	86.50	-4.5	6,296	-0.07%
2023/09/08	0	0.00	2	84.50	84.70	-2	6,557	-0.03%
2023/09/07	2	85.40	3	85.03	85.20	-1	6,812	-0.01%
2023/09/05	1	85.50	1	87.00	85.60	0	7,622	0.00%
2023/09/04	4	82.95	0	0.00	83.20	4	7,568	0.05%
2023/09/01	3	83.77	6	83.85	83.50	-3	7,591	-0.04%
2023/08/31	2	83.50	6.1	83.84	83.70	-4.1	7,636	-0.05%
2023/08/30	2	82.90	3	84.03	84.40	-1	7,680	-0.01%
2023/08/25	1	81.10	0	0.00	80.80	1	7,753	0.01%
2023/08/18	0	0.00	2	80.20	80.30	-2	8,174	-0.02%
2023/08/17	1	79.30	2	81.20	81.30	-1	8,228	-0.01%
2023/08/16	2	77.40	11	77.35	78.20	-9	8,189	-0.11%
2023/08/15	3	77.60	0	0.00	78.40	3	8,194	0.04%
2023/08/14	0	78.20	2	78.40	78.50	-2	8,212	-0.02%
2023/08/11	1	81.38	0	0.00	80.20	1	8,140	0.01%
2023/08/10	1.5	81.35	2	81.95	81.10	-0.5	8,148	-0.01%
2023/08/09	6	82.52	3	82.27	83.40	3	8,124	0.04%
2023/08/08	1	85.80	3	86.00	85.70	-2	7,979	-0.03%
2023/08/07	3	86.77	2	87.05	87.40	1	7,986	0.01%
2023/08/04	4.4	86.46	1	86.40	86.50	3.4	8,015	0.04%
2023/08/02	0	0.00	1	90.60	87.60	-1	8,097	-0.01%
2023/08/01	1	89.20	2	89.75	88.20	-1	8,007	-0.01%
2023/07/31	4.3	88.86	4	89.40	88.30	0.3	7,987	0.00%
2023/07/28	2.3	89.95	1	90.10	90.30	1.3	7,921	0.02%
2023/07/27	0	0.00	5	90.96	90.80	-5	7,957	-0.06%
2023/07/26	2	93.85	0	0.00	93.60	2	8,076	0.02%
2023/07/25	3	94.70	3	94.33	94.20	0	8,096	0.00%
2023/07/24	5	94.76	2	94.20	94.00	3	8,104	0.04%
2023/07/21	13	97.01	6	97.67	96.50	7	8,127	0.09%
2023/07/20	6	99.40	17	99.22	99.30	-11	8,221	-0.13%
2023/07/19	12	99.03	7	98.03	97.20	5	8,249	0.06%
2023/07/18	5	100.64	4	100.08	99.00	1	8,411	0.01%
2023/07/17	4	102.50	8.1	102.26	101.50	-4.1	8,285	-0.05%
2023/07/14	12	99.63	3.7	99.73	99.80	8.3	8,170	0.10%
2023/07/13	3.1	98.32	3	99.50	98.60	0.1	8,150	0.00%
2023/07/12	9	101.28	15	100.70	98.80	-6	8,068	-0.07%
2023/07/11	16	100.42	21	100.46	101.00	-5	7,945	-0.06%
2023/07/10	2	96.55	0	0.00	96.10	2	7,693	0.03%
2023/07/07	2	95.15	0	0.00	95.50	2	7,880	0.03%
2023/07/06	6.1	96.84	2	98.05	96.50	4.1	8,073	0.05%
2023/07/05	7	99.51	9	98.38	97.60	-2	8,410	-0.02%
2023/07/04	4.1	98.55	2	99.15	98.10	2.1	8,317	0.02%
2023/07/03	0.1	99.20	2	98.90	99.00	-1.9	8,269	-0.02%
2023/06/30	3	96.90	0	97.10	97.10	3	8,280	0.04%
2023/06/29	0	0.00	1.1	97.37	96.60	-1.1	8,377	-0.01%
2023/06/28	4	96.03	1	96.30	95.20	3	8,620	0.03%
2023/06/27	1	96.90	0	0.00	96.10	1	8,836	0.01%
2023/06/26	3	97.87	0.2	97.80	97.30	2.9	8,955	0.03%
2023/06/21	11	100.85	10	102.20	99.00	1	9,123	0.01%
2023/06/20	2	98.10	3	97.70	99.80	-1	9,440	-0.01%
2023/06/19	29.1	96.93	27.1	97.26	97.00	2	9,743	0.02%
2023/06/16	3.1	97.50	3.2	97.04	97.00	-0.1	9,932	0.00%
2023/06/15	7.5	100.02	2	99.80	99.60	5.5	9,969	0.06%
2023/06/14	45.2	101.44	42	100.04	99.50	3.2	10,122	0.03%
2023/06/13	29.1	103.86	26	103.58	103.00	3.1	10,142	0.03%
2023/06/12	33	103.77	57	102.34	103.00	-24	10,296	-0.23%
2023/06/09	22	99.23	18.1	99.12	102.00	3.9	10,016	0.04%
2023/06/08	3	93.90	3	93.83	93.50	0	9,936	0.00%
2023/06/07	3	94.77	5	95.04	94.70	-2	10,232	-0.02%
2023/06/06	3	94.33	0	0.00	94.00	3	10,459	0.03%
2023/06/05	1	95.70	10	95.72	96.00	-9	10,901	-0.08%
2023/06/02	3	94.27	1	94.40	93.60	2	12,184	0.02%
2023/06/01	1	94.90	1	94.70	94.60	0	12,289	0.00%
2023/05/31	4	95.25	7	95.03	94.60	-3	12,517	-0.02%
2023/05/30	3.1	94.84	3	95.27	94.70	0.1	12,536	0.00%
2023/05/29	6	95.33	6	95.43	96.20	0	12,592	0.00%
2023/05/26	3	91.07	5	91.12	90.60	-2	12,507	-0.02%
2023/05/25	4	91.85	7	92.44	91.50	-3	12,538	-0.02%
2023/05/24	0	0.00	4	93.28	93.20	-4	12,710	-0.03%
2023/05/23	7	93.99	3	94.07	93.60	4	12,835	0.03%
2023/05/22	6	93.05	2	92.30	93.80	4	12,875	0.03%
2023/05/19	5	92.56	0	0.00	91.90	5	13,267	0.04%
2023/05/18	7	93.36	4	92.75	93.00	3	13,742	0.02%
2023/05/17	0	0.00	1	91.00	91.00	-1	13,940	-0.01%
2023/05/16	2	90.65	2	91.25	90.00	0	13,986	0.00%
2023/05/15	3	90.07	0	0.00	90.00	3	13,996	0.02%
2023/05/12	3	91.13	2	91.00	91.40	1	14,133	0.01%
2023/05/11	2	91.10	2.1	90.99	91.10	-0.1	14,362	0.00%
2023/05/10	0	0.00	1	92.20	92.20	-1	14,490	-0.01%
2023/05/09	10	91.65	11	90.88	91.10	-1	14,596	-0.01%
2023/05/08	2	93.90	0.1	93.90	93.30	2	14,581	0.01%
2023/05/05	1	93.30	1	94.00	93.10	0	14,675	0.00%
2023/05/04	0	0.00	2	92.50	92.90	-2	14,904	-0.01%
2023/05/03	3	93.47	3	93.40	93.00	0	15,361	0.00%
2023/05/02	0	0.00	4.1	95.40	95.20	-4.1	15,731	-0.03%
2023/04/28	3	92.60	0	0.00	91.70	3	16,037	0.02%
2023/04/27	10.1	92.02	9	91.96	92.10	1.1	16,013	0.01%
2023/04/26	4	91.65	3	91.73	92.50	1	15,945	0.01%
2023/04/25	4	90.53	1	91.40	90.60	3	15,842	0.02%
2023/04/24	13	93.83	2	93.80	93.00	11	15,628	0.07%
2023/04/21	11	96.77	53.1	96.33	95.40	-42.1	15,461	-0.27%
2023/04/20	2	102.50	0	0.00	101.00	2	15,340	0.01%
2023/04/19	2	102.50	14	102.00	102.00	-12	15,417	-0.08%
2023/04/18	0	0.00	6	104.25	104.00	-6	15,439	-0.04%
2023/04/17	2	105.75	4	105.13	105.00	-2	15,476	-0.01%
2023/04/14	5.1	104.51	2	105.25	104.00	3.1	15,556	0.02%
2023/04/13	3	108.16	6	107.50	107.00	-3	15,460	-0.02%
2023/04/12	20	109.72	2	110.75	107.50	18	15,398	0.12%
2023/04/11	9	108.67	10	109.65	110.00	-1	15,199	-0.01%
2023/04/10	3.2	109.25	5	109.30	110.00	-1.8	14,998	-0.01%
2023/04/06	3	104.33	13	103.96	104.00	-10	14,632	-0.07%
2023/03/31	2	104.50	4	104.88	104.00	-2	14,613	-0.01%
2023/03/30	8	103.94	1	103.99	103.50	7	14,560	0.05%
2023/03/29	7	101.07	27	101.06	101.00	-20	14,503	-0.14%
2023/03/28	10	105.40	11	104.82	104.00	-1	14,356	-0.01%
2023/03/27	20	112.43	24	111.50	110.00	-4	14,082	-0.03%
2023/03/24	13	112.77	4	112.88	112.00	9	13,971	0.06%
2023/03/23	22	112.50	13	112.58	112.00	9	13,799	0.07%
2023/03/22	83	114.07	28.3	110.64	115.50	54.8	13,314	0.41%
2023/03/21	7	107.71	4	109.75	105.00	3	12,926	0.02%
2023/03/20	5	107.60	10	107.00	108.00	-5	12,746	-0.04%
2023/03/17	11	104.82	7	105.57	106.50	4	12,745	0.03%
2023/03/16	9	103.78	9	102.89	103.00	0	12,593	0.00%
2023/03/15	25.2	108.56	19	108.97	107.00	6.2	12,521	0.05%
2023/03/14	3	104.00	3	104.83	104.50	0	12,311	0.00%
2023/03/13	10	104.50	14	104.39	106.50	-4	12,340	-0.03%
2023/03/10	9.1	106.11	4	103.75	103.50	5	12,328	0.04%
2023/03/09	16	109.50	10	110.10	110.00	6	12,477	0.05%
2023/03/08	15	110.87	90	110.63	111.50	-75	12,469	-0.60%
2023/03/07	27	108.91	43	108.27	109.00	-16	12,413	-0.13%
2023/03/06	2	99.80	11	101.96	103.50	-9	11,838	-0.08%
2023/03/03	43	95.34	53.2	94.53	94.40	-10.2	12,404	-0.08%
2023/03/02	18	91.74	10	91.81	91.70	8	12,570	0.06%
2023/03/01	31	92.64	29	92.46	91.80	2	12,851	0.02%
2023/02/24	27	93.63	18	93.57	93.60	9	12,882	0.07%
2023/02/23	2	92.60	13	92.44	92.20	-11	12,880	-0.09%
2023/02/22	75	91.02	81.1	91.74	90.90	-6.1	12,988	-0.05%
2023/02/21	25	95.21	18	95.18	94.50	7	12,897	0.05%
2023/02/20	4	94.93	5	94.86	94.60	-1	12,891	-0.01%
2023/02/17	60	94.54	62.6	94.70	95.00	-2.6	12,912	-0.02%
2023/02/16	48.1	93.89	40	93.12	94.60	8.1	12,624	0.06%
2023/02/15	20.1	88.91	15	89.37	88.00	5.1	12,386	0.04%
2023/02/14	12	88.18	7.1	88.90	87.50	5	12,368	0.04%
2023/02/13	5.2	89.02	5	89.22	88.60	0.2	12,443	0.00%
2023/02/10	25	90.66	30	90.66	89.10	-5	12,553	-0.04%
2023/02/09	46	89.80	51	90.60	90.90	-5	12,514	-0.04%
2023/02/08	18	90.32	8	90.65	90.70	10	12,414	0.08%
2023/02/07	34	89.98	18	89.18	90.50	16	12,392	0.13%
2023/02/06	14.4	88.41	3.2	89.08	88.10	11.2	12,440	0.09%
2023/02/03	28	89.27	20	89.88	89.10	8	12,639	0.06%
2023/02/02	26	89.73	18	89.67	89.50	8	12,692	0.06%
2023/02/01	38	89.31	31.6	89.66	90.30	6.4	12,632	0.05%
2023/01/31	6	88.02	17	87.22	88.30	-11	12,403	-0.09%
2023/01/30	3	85.90	22	84.70	85.30	-19	12,178	-0.16%
2023/01/16	0	0.00	1	78.00	78.80	-1	12,212	-0.01%
2023/01/13	0	0.00	1	77.50	77.50	-1	12,565	-0.01%
2023/01/12	2	79.50	0	0.00	77.80	2	12,770	0.02%
2023/01/11	0	0.00	5	78.70	78.80	-5	12,869	-0.04%
2023/01/10	23	79.50	19	79.35	79.00	4	13,023	0.03%
2023/01/09	7	79.33	4	79.43	80.00	3	13,135	0.02%
2023/01/06	6	77.85	4	77.95	77.80	2	13,281	0.02%
2023/01/05	14	77.51	2	77.20	76.70	12	13,519	0.09%
2023/01/04	3	77.53	4	77.45	77.00	-1	13,624	-0.01%
2023/01/03	0	0.00	1	75.50	75.30	-1	13,703	-0.01%
2022/12/30	0	0.00	1	75.20	74.20	-1	14,126	-0.01%
2022/12/29	2.1	74.41	2	73.30	74.60	0.1	14,889	0.00%
2022/12/28	4	74.63	1	74.60	73.70	3	15,868	0.02%
2022/12/27	1	75.90	1	75.70	75.50	0	16,054	0.00%
2022/12/26	2	74.65	11	74.71	74.70	-9	16,268	-0.06%
2022/12/23	11	74.80	1	74.60	75.30	10	16,481	0.06%
2022/12/22	4	75.50	6	75.12	75.30	-2	16,613	-0.01%
2022/12/21	9	74.87	7	74.30	74.20	2	16,826	0.01%
2022/12/20	14	76.91	2	74.50	74.50	12	16,913	0.07%
2022/12/19	2.1	77.81	2	77.90	77.90	0.1	17,031	0.00%
2022/12/16	13	79.52	10	79.15	79.00	3	17,151	0.02%
2022/12/15	7	81.01	6	80.87	81.40	1	17,209	0.01%
2022/12/14	4	80.25	5	80.26	80.60	-1	17,370	-0.01%
2022/12/13	9	79.18	12	79.15	78.70	-3	17,508	-0.02%
2022/12/12	5	79.76	3	79.97	79.50	2	17,637	0.01%
2022/12/09	5	80.66	7	80.96	79.80	-2	17,789	-0.01%
2022/12/08	2.1	81.19	2	81.60	81.90	0.1	17,970	0.00%
2022/12/07	5	79.54	23	80.13	79.80	-18	18,154	-0.10%
2022/12/06	6	81.85	5.1	81.80	81.40	0.9	18,155	0.00%
2022/12/05	18	83.73	9	84.36	83.50	9	18,273	0.05%
2022/12/02	21	85.20	20.2	84.99	84.60	0.8	18,370	0.00%
2022/12/01	27.1	84.30	27	85.18	84.60	0.1	18,456	0.00%
2022/11/30	18	82.44	19.6	82.23	82.60	-1.6	18,425	-0.01%
2022/11/29	39.1	81.95	34.3	82.06	81.20	4.8	18,659	0.03%
2022/11/28	77.1	81.59	57.3	82.09	82.20	19.8	18,821	0.10%
2022/11/25	19.2	79.25	35	79.09	80.50	-15.8	18,450	-0.09%
2022/11/24	15	74.49	19.1	74.48	76.30	-4.1	18,061	-0.02%
2022/11/23	23.1	74.10	11	73.54	73.00	12.1	17,997	0.07%
2022/11/22	13	76.42	10.3	76.71	76.00	2.8	17,967	0.02%
2022/11/21	5	78.74	7	78.69	78.30	-2	18,649	-0.01%
2022/11/18	3	78.33	1	79.10	77.10	2	19,544	0.01%
2022/11/17	8.3	77.82	6	77.85	78.40	2.3	19,617	0.01%
2022/11/16	4	77.60	5	77.66	77.00	-1	19,635	-0.01%
2022/11/15	1	76.80	4	77.23	77.00	-3	19,744	-0.02%
2022/11/14	3	76.06	9	76.42	77.20	-6	19,968	-0.03%
2022/11/11	32	76.30	33	77.59	75.20	-1	19,955	0.00%
2022/11/10	23.1	76.96	10	77.32	75.70	13.1	19,829	0.07%
2022/11/09	17	77.75	24.1	77.93	78.10	-7.1	19,936	-0.04%
2022/11/08	14	77.38	12	78.43	76.50	2	19,924	0.01%
2022/11/07	10	77.92	12	77.86	77.50	-2	19,859	-0.01%
2022/11/04	4.1	77.31	7	76.94	77.60	-2.9	19,985	-0.01%
2022/11/03	14	76.84	12	76.48	77.20	2	20,068	0.01%
2022/11/02	5	76.32	8	75.94	76.40	-3	20,064	-0.01%
2022/11/01	18	75.25	14	76.21	75.00	4	19,958	0.02%
2022/10/31	16	75.01	17	74.98	75.00	-1	19,861	-0.01%
2022/10/28	7	74.27	4	74.50	74.40	3	20,090	0.01%
2022/10/27	38	72.32	39	71.51	74.20	-1	20,228	0.00%
2022/10/26	29	70.98	27	72.09	69.60	2	20,115	0.01%
2022/10/25	10	72.74	7	73.33	71.50	3	19,950	0.02%
2022/10/24	6	74.18	7	74.84	73.60	-1	19,839	-0.01%
2022/10/21	10	72.73	13	72.97	72.20	-3	19,616	-0.02%
2022/10/20	15	69.03	18	69.19	70.60	-3	19,332	-0.02%
2022/10/19	20.1	70.27	23	70.80	70.00	-2.9	19,185	-0.02%
2022/10/18	23	71.25	24.6	72.06	70.70	-1.6	19,100	-0.01%
2022/10/17	13.1	70.62	9	71.03	72.00	4.1	19,008	0.02%
2022/10/14	10	73.79	62	74.42	74.00	-52	18,966	-0.27%
2022/10/13	8.5	71.86	12	71.10	69.70	-3.5	18,974	-0.02%
2022/10/12	17	74.84	17	74.61	75.00	0	18,989	0.00%
2022/10/11	9	73.51	22	73.69	73.40	-13	18,950	-0.07%
2022/10/07	220	74.90	216	75.14	75.40	4	18,894	0.02%	大買/大賣/
2022/10/06	148	75.92	149	74.03	76.80	-1	18,693	-0.01%	大買/大賣/
2022/10/05	225.2	77.38	141	77.12	74.30	84.2	18,224	0.46%	大買/大賣/
2022/10/04	8	82.73	7	82.71	82.50	1	17,473	0.01%
2022/10/03	9	82.53	7	81.94	81.20	2	17,672	0.01%
2022/09/30	5	79.24	4	81.18	83.00	1	17,865	0.01%
2022/09/29	6	79.98	5	79.98	79.60	1	17,877	0.01%
2022/09/28	17	80.15	17	81.20	77.50	0	17,890	0.00%
2022/09/27	5	81.44	3	80.90	82.50	2	17,924	0.01%
2022/09/26	35	82.70	43	81.30	80.00	-8	18,114	-0.04%
2022/09/23	17	87.12	16	87.88	86.00	1	18,363	0.01%
2022/09/22	31	88.00	33	87.28	88.50	-2	18,579	-0.01%
2022/09/21	18.1	87.59	35	87.55	86.60	-16.9	18,863	-0.09%
2022/09/20	17	88.64	19	88.93	89.50	-2	18,796	-0.01%
2022/09/19	15	86.89	21	85.87	87.40	-6	18,821	-0.03%
2022/09/16	15	86.18	11	87.58	84.80	4	18,763	0.02%
2022/09/15	23.1	89.25	14	90.71	87.90	9.1	18,640	0.05%
2022/09/14	16	87.86	5	87.36	89.70	11	18,407	0.06%
2022/09/13	13	88.64	8	89.75	88.30	5	18,264	0.03%
2022/09/12	17.1	90.39	14	90.77	89.50	3.1	18,246	0.02%
2022/09/08	17	89.40	17	89.79	91.00	0	18,134	0.00%
2022/09/07	17	89.46	27	89.36	87.50	-10	18,053	-0.06%
2022/09/06	21.1	92.38	19	91.89	91.60	2.1	17,892	0.01%
2022/09/05	24	95.93	23	96.79	94.50	1	17,786	0.01%
2022/09/02	69.1	95.04	59	95.18	95.30	10.1	17,609	0.06%
2022/09/01	43	92.49	27	92.91	91.70	16	17,213	0.09%
2022/08/31	28	94.71	26	93.83	95.50	2	17,043	0.01%
2022/08/30	20	92.75	18	92.97	92.50	2	17,097	0.01%
2022/08/29	30	91.37	29	91.95	90.90	1	17,066	0.01%
2022/08/26	41	93.81	35	93.29	95.50	6	17,160	0.04%
2022/08/25	33	89.90	53	90.54	89.70	-20	16,701	-0.12%
2022/08/24	27	85.50	15	86.55	84.40	12	15,928	0.08%
2022/08/23	12	87.00	19	87.58	87.10	-7	15,808	-0.04%
2022/08/22	13	88.48	33	87.93	88.00	-20	15,853	-0.13%
2022/08/19	27	86.77	29.2	86.53	86.70	-2.2	15,739	-0.01%
2022/08/18	10	83.45	12	83.18	84.30	-2	15,621	-0.01%
2022/08/17	7.2	83.84	31	83.89	82.30	-23.8	15,682	-0.15%
2022/08/16	8	83.46	15	84.40	84.30	-7	15,606	-0.04%
2022/08/15	15	81.23	24	81.75	81.70	-9	15,326	-0.06%
2022/08/12	6	80.62	12	80.32	80.80	-6	15,375	-0.04%
2022/08/11	32	80.31	13	80.83	80.20	19	15,485	0.12%
2022/08/10	88	80.00	90.1	80.11	80.50	-2.1	15,481	-0.01%
2022/08/09	12.1	77.95	14	77.73	78.40	-1.9	15,537	-0.01%
2022/08/08	16	75.49	18	75.69	76.50	-2	15,929	-0.01%
2022/08/05	18	74.93	19	74.66	75.30	-1	16,352	-0.01%
2022/08/04	27	71.45	30	70.29	74.50	-3	16,567	-0.02%
2022/08/03	20	73.67	32	73.16	70.60	-12	16,597	-0.07%
2022/08/02	20	78.13	6	78.47	77.50	14	16,489	0.08%
2022/08/01	19	80.51	9	80.64	80.80	10	16,489	0.06%
2022/07/29	6	79.73	11	79.76	80.50	-5	16,575	-0.03%
2022/07/28	12	78.78	2.1	79.02	77.80	9.9	17,244	0.06%
2022/07/27	6	80.27	2	80.55	80.50	4	17,397	0.02%
2022/07/26	20.1	81.58	8	81.26	80.10	12.1	17,464	0.07%
2022/07/25	15	81.29	4	81.40	81.20	11	17,446	0.06%
2022/07/22	7	81.16	8	81.53	81.00	-1	17,530	-0.01%
2022/07/21	9	80.16	9	80.68	81.40	0	17,547	0.00%
2022/07/20	6	80.58	13	80.32	80.40	-7	17,436	-0.04%
2022/07/19	14	78.38	32	79.11	78.30	-18	17,307	-0.10%
2022/07/18	12	75.95	8	75.71	76.50	4	17,109	0.02%
2022/07/15	2	75.30	5	75.90	75.70	-3	17,313	-0.02%
2022/07/14	3	74.57	14	74.92	75.50	-11	17,370	-0.06%
2022/07/13	37	74.22	27	73.12	72.90	10	17,232	0.06%
2022/07/12	16	70.68	27	71.04	71.50	-11	17,024	-0.06%
2022/07/11	28	72.24	24	72.50	72.10	4	17,029	0.02%
2022/07/08	26	69.18	17	69.91	70.90	9	16,858	0.05%
2022/07/07	11	63.13	29	63.08	64.50	-18	16,588	-0.11%
2022/07/06	30	63.05	20	61.96	60.90	10	16,532	0.06%
2022/07/05	19	62.95	9	62.81	64.70	10	16,582	0.06%
2022/07/04	30	61.68	23	62.63	62.00	7	16,523	0.04%
2022/07/01	9	66.41	24	65.85	64.10	-15	16,602	-0.09%
2022/06/30	31	73.13	17	72.57	71.10	14	16,349	0.09%
2022/06/29	28	79.33	16.1	79.87	78.90	12	16,293	0.07%
2022/06/28	11	84.96	10	85.66	84.20	1	16,494	0.01%
2022/06/27	12.1	85.35	11	85.64	86.00	1.1	17,864	0.01%
2022/06/24	5	81.92	5	82.20	82.30	0	18,257	0.00%
2022/06/23	5	80.42	4	80.28	80.80	1	18,721	0.01%
2022/06/22	24	80.31	23	80.93	79.60	1	19,474	0.01%
2022/06/21	16	81.03	17	80.64	82.80	-1	19,674	-0.01%
2022/06/20	9	80.23	7	81.04	78.80	2	19,738	0.01%
2022/06/17	6	81.40	5	81.84	83.00	1	19,699	0.01%
2022/06/16	16	85.47	9	83.40	81.10	7	19,870	0.04%
2022/06/15	8	87.39	7	86.44	85.10	1	20,269	0.00%
2022/06/14	8	85.80	19.5	87.14	87.10	-11.5	20,458	-0.06%
2022/06/13	4	88.80	9	88.82	87.30	-5	20,206	-0.02%
2022/06/10	15	87.16	20.5	87.62	88.50	-5.5	19,935	-0.03%
2022/06/09	5	87.78	9	87.86	87.30	-4	19,737	-0.02%
2022/06/08	26	87.46	8	87.16	86.50	18	19,504	0.09%
2022/06/07	11.5	87.21	28	87.62	87.90	-16.5	19,104	-0.09%
2022/06/06	7	85.76	8	86.34	85.70	-1	18,765	-0.01%
2022/06/02	15	85.99	27	86.19	86.10	-12	18,378	-0.07%
2022/06/01	14	84.51	28	84.74	83.80	-14	17,994	-0.08%
2022/05/31	9	83.23	10	83.24	83.50	-1	17,767	-0.01%
2022/05/30	11	81.18	1	81.50	82.50	10	17,644	0.06%
2022/05/27	17	78.82	7	79.04	78.70	10	17,448	0.06%
2022/05/26	22	79.55	13	80.49	78.00	9	17,330	0.05%
2022/05/25	7	80.86	6	81.38	81.70	1	17,091	0.01%
2022/05/24	2	83.35	2	81.40	81.00	0	16,961	0.00%
2022/05/23	3	84.27	3	84.33	83.00	0	16,866	0.00%
2022/05/20	4	83.98	12.1	84.60	84.00	-8.1	16,821	-0.05%
2022/05/19	9.1	81.56	11	82.08	83.50	-1.9	16,806	-0.01%
2022/05/18	19	85.02	18	85.18	84.20	1	16,616	0.01%
2022/05/17	17	86.23	27	85.91	86.20	-10	16,414	-0.06%
2022/05/16	27	86.29	12	87.38	85.00	15	16,157	0.09%
2022/05/13	11	85.23	26.1	86.22	87.30	-15.1	15,645	-0.10%
2022/05/12	11	83.86	10	83.47	80.40	1	15,209	0.01%
2022/05/11	14	85.44	17.5	85.56	85.30	-3.5	14,870	-0.02%
2022/05/10	4.1	84.40	75	79.92	85.20	-71	14,480	-0.49%
2022/05/09	3	80.57	9	81.16	81.10	-6	14,362	-0.04%
2022/05/06	18	82.39	31	82.04	82.00	-13	14,360	-0.09%
2022/05/05	98	87.19	30	87.26	85.10	68	14,232	0.48%
2022/05/04	4.3	83.79	9	83.36	84.80	-4.7	13,475	-0.04%
2022/05/03	3	80.97	7	80.56	80.70	-4	13,252	-0.03%
2022/04/29	5	78.42	6	78.37	77.50	-1	13,126	-0.01%
2022/04/28	5	78.30	4	77.75	77.30	1	13,094	0.01%
2022/04/27	6	77.67	6	77.93	80.30	0	12,991	0.00%
2022/04/26	8	80.12	6	80.38	80.00	2	12,879	0.02%
2022/04/25	11	79.18	11	79.37	79.00	0	12,807	0.00%
2022/04/22	3	83.53	3	84.50	83.40	0	12,705	0.00%
2022/04/21	21	86.36	12.1	86.82	84.20	9	12,629	0.07%
2022/04/20	15	84.35	8.3	83.74	84.70	6.7	12,311	0.05%
2022/04/19	8	82.10	1	80.90	80.60	7	12,139	0.06%
2022/04/18	0	79.97	5	79.38	80.10	-5	12,088	-0.04%
2022/04/15	27.5	80.71	19	81.53	79.10	8.5	12,056	0.07%
2022/04/14	17	82.85	19	82.73	83.00	-2	11,981	-0.02%
2022/04/13	7	79.43	8	79.04	79.90	-1	11,840	-0.01%
2022/04/12	19	79.12	16	80.06	79.40	3	11,767	0.03%
2022/04/11	14	80.30	6	80.70	79.20	8	11,731	0.07%
2022/04/08	15	82.17	23	82.54	83.00	-8	11,552	-0.07%
2022/04/07	25	83.14	25	84.74	81.30	0	11,354	0.00%
2022/04/06	3	86.50	3	84.70	87.00	0	10,952	0.00%
2022/04/01	34.3	85.89	11	85.52	87.40	23.3	10,763	0.22%
2022/03/31	91	87.08	82	87.08	86.50	9	10,500	0.09%
2022/03/30	119	90.75	119	89.46	85.10	0	10,152	0.00%	大買/大賣/
2022/03/29	22	87.58	48	88.46	86.90	-26	8,872	-0.29%
2022/03/28	38	87.45	39	86.73	88.00	-1	8,344	-0.01%
2022/03/25	32	85.13	39	85.38	85.00	-7	8,081	-0.09%
2022/03/24	9	81.49	33	81.78	82.70	-24	7,595	-0.32%
2022/03/23	9	80.73	3	80.33	80.20	6	7,494	0.08%
2022/03/22	4	79.43	21	79.52	80.10	-17	7,369	-0.23%
2022/03/21	20	80.26	24	80.52	80.40	-4	7,280	-0.05%
2022/03/18	40	79.24	41.1	79.77	81.00	-1.1	6,995	-0.02%
2022/03/17	3	76.33	24	76.62	77.50	-21	6,435	-0.33%
2022/03/16	4	72.78	11	72.30	70.50	-7	6,070	-0.12%
2022/03/15	1	70.20	3	70.30	69.80	-2	6,006	-0.03%
2022/03/14	0	0.00	2	71.60	71.60	-2	6,020	-0.03%
2022/03/10	0	0.00	18	69.35	69.80	-18	6,206	-0.29%
2022/03/09	1	66.60	0	0.00	67.30	1	6,373	0.02%
2022/03/08	0	0.00	13	66.78	66.10	-13	6,511	-0.20%
2022/03/07	18	68.42	2	68.40	68.00	16	6,584	0.24%
2022/03/04	1	71.70	2	71.20	71.00	-1	6,692	-0.01%
2022/03/02	2	70.50	11	69.98	70.80	-9	6,995	-0.13%
2022/02/24	1	68.00	5	67.26	67.30	-4	7,353	-0.05%
2022/02/23	2	69.70	11	69.94	70.30	-9	7,489	-0.12%
2022/02/22	16	69.71	5	69.94	69.60	11	8,067	0.14%
2022/02/21	11.1	72.88	5	74.26	72.00	6.1	8,202	0.07%
2022/02/18	9	74.53	8	74.84	74.90	1	8,234	0.01%
2022/02/17	2	74.75	2	74.90	75.00	0	8,506	0.00%
2022/02/16	11	74.22	2	74.85	74.20	9	8,716	0.10%
2022/02/15	2	74.35	1	74.60	73.50	1	8,962	0.01%
2022/02/14	10	74.06	20	74.38	73.70	-10	9,171	-0.11%
2022/02/11	6	75.03	4	75.13	74.60	2	9,339	0.02%
2022/02/10	0	0.00	3	74.77	74.10	-3	9,646	-0.03%
2022/02/09	3	74.70	5	74.82	74.90	-2	10,150	-0.02%
2022/02/08	13	71.85	17	72.42	73.10	-4	10,373	-0.04%
2022/02/07	0	0.00	0.1	67.40	69.50	-0.1	10,794	0.00%
2022/01/25	3	68.50	0	0.00	67.40	3	13,250	0.02%
2022/01/24	0	0.00	2	67.65	69.60	-2	13,889	-0.01%
2022/01/21	1	70.00	0	0.00	68.80	1	14,547	0.01%
2022/01/20	1	71.70	0	0.00	71.70	1	14,836	0.01%
2022/01/19	3	70.40	0	0.00	70.40	3	15,228	0.02%
2022/01/18	13	70.98	0	0.00	70.60	13	15,712	0.08%
2022/01/14	4	66.53	19	67.43	68.80	-15	16,872	-0.09%
2022/01/13	2	67.95	0	0.00	67.80	2	18,004	0.01%
2022/01/12	3	68.28	9	69.12	69.30	-6	18,680	-0.03%
2022/01/11	4	69.35	0.1	69.70	69.30	4	19,714	0.02%
2022/01/10	3	70.77	6	70.93	71.00	-3	20,336	-0.01%
2022/01/07	20	71.87	11.1	74.16	70.90	9	20,476	0.04%
2022/01/06	7.1	75.09	42	75.92	75.10	-34.9	20,452	-0.17%
2022/01/05	9	78.44	0	0.00	77.40	9	20,554	0.04%
2022/01/04	14	80.81	3	80.87	79.80	11	20,676	0.05%
2022/01/03	0.1	78.80	8	79.35	79.40	-7.9	20,793	-0.04%
2021/12/30	0	0.00	1	78.40	78.60	-1	20,844	0.00%
2021/12/29	1	78.10	1	78.10	78.20	0	20,889	0.00%
2021/12/27	1	78.80	2	78.90	78.30	-1	21,037	0.00%
2021/12/24	62	80.25	1	81.80	78.90	61	21,060	0.29%
2021/12/23	0	0.00	5.1	81.57	81.90	-5.1	20,859	-0.02%
2021/12/22	0	0.00	1	81.50	80.10	-1	20,690	0.00%
2021/12/21	16	81.56	16	81.64	80.50	0	20,637	0.00%
2021/12/20	17.1	81.03	25.1	81.34	81.20	-8	20,361	-0.04%
2021/12/17	5.1	76.76	6	78.08	79.10	-0.9	20,033	0.00%
2021/12/16	2	76.00	4	76.58	76.80	-2	19,849	-0.01%
2021/12/15	1	74.80	1	74.80	74.70	0	19,824	0.00%
2021/12/14	3	74.60	2	76.20	74.30	1	19,865	0.01%
2021/12/13	1	76.00	0	0.00	77.60	1	19,910	0.01%
2021/12/10	1	77.00	5	76.88	76.80	-4	19,926	-0.02%
2021/12/09	0	0.00	1	76.30	76.10	-1	19,940	-0.01%
2021/12/08	3	76.90	5	77.16	76.90	-2	20,136	-0.01%
2021/12/07	4	77.43	3	77.07	76.10	1	20,292	0.00%
2021/12/03	14	77.59	18	76.65	77.50	-4	20,361	-0.02%
2021/12/02	16	75.66	10	76.23	75.00	6	20,358	0.03%
2021/12/01	3	76.87	2	76.75	76.90	1	20,366	0.00%
2021/11/30	6	78.33	15	78.03	77.30	-9	20,478	-0.04%
2021/11/29	3	76.07	3	77.47	77.60	0	20,598	0.00%
2021/11/26	4	76.50	7	76.99	76.50	-3	20,615	-0.01%
2021/11/25	10	79.47	19	79.34	78.30	-9	20,637	-0.04%
2021/11/24	6	79.22	1	78.90	78.90	5	20,597	0.02%
2021/11/23	12	79.91	3	81.70	78.80	9	20,591	0.04%
2021/11/22	20	81.60	12.1	81.73	81.20	7.9	20,602	0.04%
2021/11/19	44	83.30	29	82.67	82.80	15	20,706	0.07%
2021/11/18	2	81.55	3.2	81.63	80.90	-1.2	20,386	-0.01%
2021/11/17	20	80.48	20.3	80.22	80.00	-0.3	20,482	0.00%
2021/11/16	20.1	80.00	20.1	80.60	78.00	-0.1	20,495	0.00%
2021/11/15	4	81.63	0	0.00	81.10	4	20,416	0.02%
2021/11/12	15	83.39	17	82.43	82.70	-2	20,441	-0.01%
2021/11/11	11	81.32	17	81.42	81.30	-6	20,341	-0.03%
2021/11/10	3.1	79.98	9	79.97	81.10	-6	20,252	-0.03%
2021/11/09	14.1	79.99	25	80.25	79.90	-10.9	20,149	-0.05%
2021/11/08	21.1	83.98	20	82.65	80.20	1.1	19,853	0.01%
2021/11/05	9.1	86.67	18.2	86.83	88.10	-9.1	19,486	-0.05%
2021/11/04	8	87.94	9	86.11	85.90	-1	19,319	-0.01%
2021/11/03	59.4	86.94	52	85.75	88.00	7.4	18,964	0.04%
2021/11/02	88.1	89.04	71.1	89.73	85.30	17	18,323	0.09%
2021/11/01	21.2	85.47	30	87.08	89.30	-8.8	16,847	-0.05%
2021/10/29	40	82.53	35	82.73	81.20	5	16,846	0.03%
2021/10/28	20	80.18	8	81.38	79.80	12	16,505	0.07%
2021/10/27	7	80.49	20.3	80.30	80.90	-13.3	16,351	-0.08%
2021/10/26	19	80.83	63	79.36	77.70	-44	16,176	-0.27%
2021/10/25	24	79.83	11	80.05	79.70	13	15,891	0.08%
2021/10/22	53	78.80	66	78.99	78.80	-13	15,795	-0.08%
2021/10/21	88.1	78.88	89	79.00	78.80	-0.9	15,412	-0.01%
2021/10/20	58	75.21	53	75.82	75.40	5	14,730	0.03%
2021/10/19	148	74.17	148	74.38	75.00	0	14,747	0.00%	大買/大賣/
2021/10/18	12	69.87	32	68.51	70.70	-20	14,411	-0.14%
2021/10/15	2	64.60	6	65.23	65.80	-4	14,578	-0.03%
2021/10/14	11	63.23	9	62.76	63.50	2	15,815	0.01%
2021/10/13	12	61.73	14	62.76	60.20	-2	16,257	-0.01%
2021/10/12	16	65.32	20	66.05	65.50	-4	16,739	-0.02%
2021/10/08	32	64.81	6	64.55	65.00	26	17,376	0.15%
2021/10/07	1	63.00	13	62.85	63.50	-12	17,904	-0.07%
2021/10/06	5	60.10	2	59.70	59.20	3	18,922	0.02%
2021/10/05	5	59.16	3	59.57	60.30	2	19,696	0.01%
2021/10/04	7	58.27	8	59.71	57.30	-1	20,454	0.00%
2021/10/01	7	61.59	2	61.85	60.90	5	21,353	0.02%
2021/09/30	2	64.15	5	62.16	64.80	-3	22,208	-0.01%
2021/09/29	11	61.92	8	62.55	61.00	3	22,995	0.01%
2021/09/28	1	64.00	0	0.00	63.80	1	23,337	0.00%
2021/09/27	9	65.78	8	66.41	65.50	1	23,859	0.00%
2021/09/24	3	64.60	1	65.30	65.00	2	24,182	0.01%
2021/09/22	3	63.07	52	63.20	63.20	-49	25,138	-0.19%
2021/09/17	6	64.93	5	63.84	65.40	1	25,646	0.00%
2021/09/16	22	64.31	20	64.54	64.00	2	26,363	0.01%
2021/09/15	6	64.77	1	65.10	64.60	5	26,693	0.02%
2021/09/14	4	66.78	0	0.00	66.70	4	26,858	0.01%
2021/09/13	6	68.17	14	67.89	66.80	-8	26,968	-0.03%
2021/09/10	6	67.18	4	65.18	66.00	2	26,885	0.01%
2021/09/09	7	66.24	8	65.73	67.00	-1	26,926	0.00%
2021/09/08	11	65.80	2	63.95	63.90	9	26,890	0.03%
2021/09/07	3	67.73	10	67.29	68.00	-7	26,801	-0.03%
2021/09/06	18	67.76	16	67.97	67.10	2	26,727	0.01%
2021/09/03	12	69.34	12	69.83	69.40	0	26,587	0.00%
2021/09/02	18	70.47	1	69.70	69.00	17	26,369	0.06%
2021/09/01	22	72.38	10	72.60	72.20	12	26,128	0.05%
2021/08/31	3	73.63	1	74.30	73.80	2	25,922	0.01%
2021/08/27	2	74.55	20	74.50	75.00	-18	25,699	-0.07%
2021/08/26	4	76.05	4	76.80	75.50	0	25,587	0.00%
2021/08/25	6	77.67	7	78.73	77.70	-1	25,447	0.00%
2021/08/24	20	78.54	8	78.80	76.80	12	25,198	0.05%
2021/08/23	25	77.98	21	79.35	80.70	4	24,957	0.02%
2021/08/20	9	75.04	32	74.46	74.30	-23	24,687	-0.09%
2021/08/19	13	74.66	19	73.91	70.00	-6	24,490	-0.02%
2021/08/18	26	69.18	21	70.70	74.10	5	24,286	0.02%
2021/08/17	8	73.08	4	70.30	69.00	4	24,074	0.02%
2021/08/16	9	72.54	7	72.81	74.00	2	23,924	0.01%
2021/08/13	22	74.68	3	74.83	73.40	19	23,792	0.08%
2021/08/12	1	76.00	0	0.00	76.60	1	23,655	0.00%
2021/08/11	29	75.55	6	76.82	75.50	23	23,623	0.10%
2021/08/10	19	78.59	13	79.09	77.80	6	23,485	0.03%
2021/08/09	25	81.26	2	79.20	79.20	23	23,359	0.10%
2021/08/06	13	84.11	10	84.73	84.70	3	23,156	0.01%
2021/08/05	9	83.60	2	84.45	83.40	7	22,945	0.03%
2021/08/04	54	86.10	47	88.15	85.00	7	22,875	0.03%
2021/08/03	12	83.73	18	83.77	85.30	-6	22,243	-0.03%
2021/08/02	16	80.27	10	80.79	80.00	6	21,897	0.03%
2021/07/30	15	80.89	10	80.08	80.30	5	21,732	0.02%
2021/07/29	19	77.91	24	78.50	79.40	-5	21,531	-0.02%
2021/07/28	14	74.96	32	74.51	76.80	-18	21,324	-0.08%
2021/07/27	62	82.27	76	83.53	79.80	-14	21,054	-0.07%
2021/07/26	48	85.28	61	85.54	84.50	-13	20,746	-0.06%
2021/07/23	102.3	88.92	67	87.85	85.60	35.3	20,327	0.17%	大買/
2021/07/22	34.3	91.20	55.1	90.99	90.20	-20.8	19,619	-0.11%
2021/07/21	95	90.38	54.1	91.28	87.00	41	18,911	0.22%
2021/07/20	46.1	89.68	76	90.25	90.40	-29.9	18,096	-0.17%
2021/07/19	29	84.32	25	83.60	85.10	4	16,737	0.02%
2021/07/16	36	85.29	19	84.90	83.60	17	16,225	0.10%
2021/07/15	52	84.47	40	83.52	87.40	12	15,577	0.08%
2021/07/14	52	87.05	27.5	85.40	82.80	24.5	14,810	0.17%
2021/07/13	99.3	97.95	62.6	100.31	90.00	36.7	14,018	0.26%
2021/07/12	51	95.72	43.2	95.43	97.70	7.8	12,898	0.06%
2021/07/09	36.1	90.02	69	89.69	90.60	-32.9	12,061	-0.27%
2021/07/08	90.5	87.69	52	88.29	86.50	38.5	11,259	0.34%
2021/07/07	26.4	81.35	36	82.25	83.90	-9.6	10,270	-0.09%
2021/07/06	29	76.70	52	76.95	76.30	-23	9,445	-0.24%
2021/07/05	28	73.81	21	74.25	75.00	7	8,684	0.08%
2021/07/02	18	66.53	41.2	66.45	68.20	-23.2	8,356	-0.28%
2021/07/01	19	62.77	27.1	64.02	62.00	-8.1	7,804	-0.10%
2021/06/30	74.1	67.10	85	67.09	67.10	-10.9	7,506	-0.15%
2021/06/29	97	64.86	56	64.94	64.00	41	6,969	0.59%
2021/06/28	6.1	64.42	33	63.56	64.30	-26.9	6,481	-0.42%
2021/06/25	42	62.49	21	61.85	61.00	21	5,976	0.35%
2021/06/24	34	59.08	3	59.30	59.90	31	5,284	0.59%
2021/06/23	3	55.53	61	57.53	57.90	-58	4,863	-1.19%
2021/06/22	5	55.48	5	54.98	54.50	0	4,631	0.00%
2021/06/21	56	54.35	13	55.33	53.70	43	4,497	0.96%
2021/06/18	14	56.86	27	54.56	56.50	-13	4,504	-0.29%
2021/06/17	40	53.74	44.1	54.18	54.10	-4.1	4,336	-0.09%
2021/06/16	21	53.01	19	53.37	53.30	2	4,278	0.05%
2021/06/15	9	51.99	26	52.14	53.40	-17	4,218	-0.40%
2021/06/11	1	49.20	5	49.48	49.60	-4	4,177	-0.10%
2021/06/10	1	48.85	0	0.00	48.90	1	4,321	0.02%
2021/06/09	12	49.29	6	49.23	48.75	6	4,387	0.14%
2021/06/07	0	48.50	0	0.00	48.10	0	4,383	0.00%
2021/06/04	1	48.50	10	48.75	48.70	-9	4,397	-0.20%
2021/06/03	2.1	48.28	6	49.18	49.40	-3.9	4,415	-0.09%
2021/06/02	34	49.12	10	49.64	48.70	24	4,435	0.54%
2021/06/01	28	49.69	18	49.76	49.80	10	4,423	0.23%
2021/05/31	8	48.55	6	48.82	49.50	2	4,394	0.05%
2021/05/28	3	47.73	13	47.70	48.00	-10	4,408	-0.23%
2021/05/27	11	47.08	0	0.00	46.35	11	4,421	0.25%
2021/05/26	0	46.05	0	0.00	46.20	0	4,445	0.00%
2021/05/25	8	46.91	6	46.91	45.95	2	4,555	0.04%
2021/05/24	18	43.98	18	44.48	44.70	0	4,661	0.00%
2021/05/21	23	43.37	23	43.78	43.30	0	4,790	0.00%
2021/05/19	1	44.65	0	0.00	44.35	1	5,303	0.02%
2021/05/17	1	38.60	0	0.00	38.60	1	5,279	0.02%
2021/05/14	1	42.80	0	0.00	42.80	1	5,230	0.02%
2021/05/13	0	0.00	1	42.55	43.00	-1	5,227	-0.02%
2021/05/12	6	43.47	30	44.55	42.40	-24	5,401	-0.44%
2021/05/11	47	48.73	35	48.64	46.95	12	5,473	0.22%
2021/05/10	5	51.52	8	51.80	51.10	-3	5,490	-0.05%
2021/05/07	5	49.80	4	49.65	51.10	1	5,661	0.02%
2021/05/06	11	48.89	12	48.47	48.50	-1	5,666	-0.02%
2021/05/05	37	50.24	12	50.99	49.60	25	5,651	0.44%
2021/05/04	24	50.08	18	50.28	50.80	6	5,704	0.11%
2021/05/03	42	53.28	29	53.43	53.00	13	5,651	0.23%
2021/04/29	27	56.51	28	56.83	56.20	-1	5,621	-0.02%
2021/04/28	5	56.30	3	56.70	56.30	2	5,610	0.04%
2021/04/27	9	56.00	0	0.00	55.90	9	5,701	0.16%
2021/04/26	1	56.70	2	56.70	56.80	-1	5,700	-0.02%
2021/04/23	0	0.00	6.3	54.96	55.50	-6.3	5,728	-0.11%
2021/04/22	21.1	55.43	1	57.80	54.10	20.1	5,728	0.35%
2021/04/21	0	0.00	2	57.20	56.70	-2	5,714	-0.03%
2021/04/20	5.3	57.30	5	56.92	57.20	0.3	5,717	0.00%
2021/04/19	0	0.00	1	56.40	56.30	-1	5,728	-0.02%
2021/04/16	3	55.80	3	55.83	55.70	0	5,875	0.00%
2021/04/15	2	54.95	5	55.00	55.10	-3	6,005	-0.05%
2021/04/14	1	54.50	1.2	54.41	54.30	-0.2	6,093	0.00%
2021/04/13	2	56.10	0	0.00	55.10	2	6,184	0.03%
2021/04/12	3	56.13	4	56.85	55.70	-1	6,279	-0.02%
2021/04/09	20.2	59.47	26	58.50	57.90	-5.8	6,309	-0.09%
2021/04/08	3	58.73	4	59.08	58.80	-1	6,388	-0.02%
2021/04/07	15	58.71	11	58.60	58.60	4	6,541	0.06%
2021/04/06	4	58.45	3	58.83	59.20	1	6,738	0.01%
2021/04/01	1	58.20	2	57.60	57.50	-1	7,016	-0.01%
2021/03/31	0	0.00	2	57.80	57.70	-2	7,777	-0.03%
2021/03/30	3	58.17	0	0.00	58.10	3	8,326	0.04%
2021/03/29	9	59.22	25	59.10	58.70	-16	8,496	-0.19%
2021/03/26	10	58.83	6	59.27	59.00	4	8,403	0.05%
2021/03/25	1	58.70	8	58.54	58.00	-7	8,387	-0.08%
2021/03/24	1	58.60	4	59.10	58.20	-3	8,406	-0.04%
2021/03/23	14	59.02	9	58.77	58.50	5	8,426	0.06%
2021/03/22	2	58.80	15	58.59	58.50	-13	8,391	-0.15%
2021/03/19	1	57.00	11	56.88	56.90	-10	8,511	-0.12%
2021/03/18	2	58.05	2	57.80	57.90	0	8,574	0.00%
2021/03/17	5	58.28	6.1	58.33	58.00	-1.1	8,611	-0.01%
2021/03/16	9	58.58	5	58.46	58.90	4	8,592	0.05%
2021/03/15	4	57.03	17	56.89	57.30	-13	8,512	-0.15%
2021/03/12	2	55.50	0	0.00	54.90	2	8,502	0.02%
2021/03/11	2	55.15	3	55.30	55.20	-1	8,569	-0.01%
2021/03/10	10	54.85	2	54.35	54.00	8	8,594	0.09%
2021/03/09	1	54.20	0	0.00	54.00	1	8,669	0.01%
2021/03/08	5	55.66	0	0.00	54.60	5	8,731	0.06%
2021/03/05	4	54.30	20	53.70	55.40	-16	8,835	-0.18%
2021/03/04	1.1	54.24	3	54.87	54.10	-2	8,975	-0.02%
2021/03/03	2	54.60	0	0.00	55.10	2	9,243	0.02%
2021/03/02	22	56.50	3	56.90	55.00	19	9,312	0.20%
2021/02/26	5	56.38	4.1	56.20	56.10	0.9	9,701	0.01%
2021/02/25	6	57.48	185	57.89	57.50	-179	9,751	-1.84%	大賣/鉅額交易
2021/02/24	9	59.12	12	58.17	58.50	-3	9,825	-0.03%
2021/02/23	12.1	60.00	12	60.08	59.40	0.1	9,700	0.00%
2021/02/22	52	59.19	69	59.41	59.50	-17	9,571	-0.18%
2021/02/19	40	58.03	43	57.87	59.40	-3	9,505	-0.03%
2021/02/18	3	56.20	12	56.27	56.20	-9	9,258	-0.10%
2021/02/17	1	54.40	33	55.36	55.40	-32	9,239	-0.35%
2021/02/05	3	53.33	7	53.17	53.70	-4	9,207	-0.04%
2021/02/04	1	53.30	5	53.74	53.20	-4	9,289	-0.04%
2021/02/03	8	55.80	0	0.00	54.80	8	9,367	0.09%
2021/02/02	5	53.16	11	53.20	55.10	-6	9,229	-0.07%
2021/02/01	5	50.72	9	52.16	50.70	-4	9,113	-0.04%
2021/01/29	10	54.89	12	54.62	53.30	-2	9,072	-0.02%
2021/01/28	1	53.60	3	52.40	53.90	-2	8,943	-0.02%
2021/01/27	6	54.73	4	54.23	53.20	2	8,959	0.02%
2021/01/26	21	55.24	9	55.63	54.40	12	8,954	0.13%
2021/01/25	6	53.98	3.5	54.03	54.90	2.5	8,906	0.03%
2021/01/22	5	53.10	5	52.86	54.00	0	8,946	0.00%
2021/01/21	1	53.40	2	53.00	53.00	-1	8,925	-0.01%
2021/01/20	4	53.03	5	52.94	52.40	-1	9,054	-0.01%
2021/01/19	5	55.70	4	56.00	55.40	1	9,069	0.01%
2021/01/18	8	56.04	14	55.31	55.40	-6	9,089	-0.07%
2021/01/15	11	57.50	1	57.70	57.20	10	9,174	0.11%
2021/01/14	2	57.75	0	0.00	59.30	2	9,620	0.02%
2021/01/13	2	57.05	0	0.00	57.50	2	9,801	0.02%
2021/01/12	1	58.10	0	0.00	56.80	1	9,872	0.01%
2021/01/11	4	58.73	5	57.94	58.00	-1	9,898	-0.01%
2021/01/08	20	58.62	19	58.21	58.20	1	9,993	0.01%
2021/01/07	8	59.55	9	59.99	60.30	-1	9,892	-0.01%
2021/01/06	6	59.33	10	58.56	58.00	-4	9,822	-0.04%
2021/01/05	5	60.70	5	60.54	61.00	0	9,666	0.00%
2021/01/04	10	62.76	33	63.08	62.70	-23	9,527	-0.24%
2020/12/31	13	63.15	8	63.58	62.20	5	9,395	0.05%
2020/12/30	10	63.38	2	65.40	64.00	8	9,184	0.09%
2020/12/29	2	63.15	5	64.72	64.90	-3	8,938	-0.03%
2020/12/28	9	63.09	53	62.77	62.90	-44	8,702	-0.51%
2020/12/25	59	63.09	26	63.62	61.50	33	8,341	0.40%
2020/12/24	7	57.66	42	58.70	60.80	-35	7,563	-0.46%
2020/12/23	29	55.58	2	56.25	55.30	27	7,028	0.38%
2020/12/22	4	54.30	8	53.80	52.50	-4	6,832	-0.06%
2020/12/21	5	53.40	5	53.12	53.20	0	6,807	0.00%
2020/12/18	0	0.00	1	55.00	54.50	-1	6,786	-0.01%
2020/12/17	2	55.50	2	55.80	55.80	0	6,772	0.00%
2020/12/16	1	56.20	1	55.10	56.50	0	6,769	0.00%
2020/12/15	13	55.61	15	54.82	53.20	-2	6,680	-0.03%
2020/12/14	13	53.68	17	54.77	54.80	-4	6,481	-0.06%
2020/12/11	11	54.07	1	52.50	52.30	10	6,403	0.16%
2020/12/10	5.5	55.42	8	55.30	54.50	-2.5	6,348	-0.04%
2020/12/09	7	56.03	73	55.85	56.30	-66	6,319	-1.04%
2020/12/08	0	0.00	13	55.30	56.00	-13	6,278	-0.21%
2020/12/07	1	54.90	8	55.15	55.00	-7	6,252	-0.11%
2020/12/04	9	54.49	1	54.50	54.30	8	6,197	0.13%
2020/12/03	3	54.37	12	54.39	53.80	-9	6,218	-0.14%
2020/12/02	15	55.09	7	55.44	55.10	8	6,206	0.13%
2020/12/01	42	55.44	17	54.94	55.80	25	6,174	0.40%
2020/11/30	18	56.79	9	56.92	56.80	9	6,154	0.15%
2020/11/27	12	55.53	42	56.22	57.00	-30	6,498	-0.46%
2020/11/26	2	53.30	3	52.90	53.20	-1	6,505	-0.02%
2020/11/25	18	54.15	7	55.23	53.20	11	6,450	0.17%
2020/11/24	12	52.73	8	52.59	53.20	4	6,030	0.07%
2020/11/23	20	51.98	16	52.98	52.80	4	5,986	0.07%
2020/11/20	1	50.50	19	50.60	50.50	-18	5,786	-0.31%
2020/11/19	0	0.00	1	50.10	50.10	-1	5,727	-0.02%
2020/11/18	60	51.35	58	51.46	50.40	2	5,697	0.04%
2020/11/17	12	49.55	7	49.75	49.95	5	5,558	0.09%
2020/11/16	3	48.63	8	49.37	49.80	-5	5,500	-0.09%
2020/11/13	2	48.28	0	0.00	48.00	2	5,523	0.04%
2020/11/12	26	48.69	1	48.80	47.65	25	5,513	0.45%
2020/11/11	10	48.72	265	48.53	49.95	-255	5,433	-4.69%	大賣/鉅額交易
2020/11/10	264	49.01	5	48.84	47.65	259	5,326	4.86%	大買/鉅額交易
2020/11/09	3	48.13	0	0.00	47.90	3	5,253	0.06%
2020/11/06	2	48.18	1	47.70	47.70	1	5,226	0.02%
2020/11/05	0	0.00	10	48.43	48.15	-10	5,199	-0.19%
2020/11/04	1	46.90	4	47.25	47.20	-3	5,151	-0.06%
2020/11/03	1	46.80	1	46.75	46.60	0	5,143	0.00%
2020/10/30	3	46.60	0	0.00	44.90	3	5,167	0.06%
2020/10/29	1	47.90	0	0.00	47.30	1	5,093	0.02%
2020/10/28	20	49.07	10	48.46	48.45	10	5,053	0.20%
2020/10/27	7	48.43	7	48.64	48.80	0	4,838	0.00%
2020/10/26	62	47.62	1	47.30	47.45	61	4,697	1.30%
2020/10/23	1	48.85	5	48.18	48.25	-4	4,629	-0.09%
2020/10/22	11	48.05	28	48.38	48.25	-17	4,490	-0.38%
2020/10/21	26	46.07	30	46.34	46.80	-4	3,949	-0.10%
2020/10/20	6	44.67	8	45.33	44.55	-2	3,677	-0.05%
2020/10/19	40	44.24	1	44.60	45.20	39	3,537	1.10%
2020/10/16	13	44.83	7	43.97	43.80	6	3,411	0.18%
2020/10/15	11	42.51	10	41.85	41.85	1	3,144	0.03%
2020/10/14	5	42.00	10	41.91	41.70	-5	3,089	-0.16%
2020/10/12	1	41.40	2	41.30	40.90	-1	3,057	-0.03%
2020/10/08	5	41.10	0	0.00	41.25	5	3,057	0.16%
2020/10/07	0	0.00	1	40.85	40.65	-1	3,024	-0.03%
2020/10/06	1	41.30	1	40.95	40.70	0	3,045	0.00%
2020/09/30	1	40.60	0	0.00	40.45	1	3,082	0.03%
2020/09/25	1	37.50	1	39.80	38.15	0	3,112	0.00%
2020/09/24	2	39.90	0	0.00	39.90	2	3,150	0.06%
2020/09/22	3	41.45	0	0.00	41.30	3	3,202	0.09%
2020/09/21	1	41.75	3	41.75	41.70	-2	3,166	-0.06%
2020/09/18	10	41.33	10	41.15	41.15	0	3,106	0.00%
2020/09/17	0	0.00	2	40.60	40.45	-2	3,066	-0.07%
2020/09/15	1	40.80	1	40.50	40.45	0	3,056	0.00%
2020/09/14	1	40.80	2	40.28	40.75	-1	3,040	-0.03%
2020/09/11	1	39.50	0	0.00	39.50	1	3,025	0.03%
2020/09/08	2	40.15	7	40.16	40.25	-5	2,957	-0.17%
2020/09/07	3	39.77	17	40.31	39.40	-14	2,917	-0.48%
2020/09/04	5	40.95	7	41.32	41.50	-2	2,853	-0.07%
2020/09/03	2	42.80	3	42.73	42.60	-1	2,812	-0.04%
2020/09/02	50	42.86	20	42.98	43.40	30	2,748	1.09%
2020/09/01	3	40.18	24	40.88	41.25	-21	2,280	-0.92%
2020/08/31	4	38.05	21	38.40	37.50	-17	2,104	-0.81%
2020/08/20	3	35.10	0	0.00	35.35	3	2,408	0.12%
2020/08/19	1	37.90	5	38.54	38.00	-4	2,369	-0.17%
2020/08/18	1	37.30	6	36.85	37.40	-5	2,305	-0.22%
2020/08/17	6	37.40	4	37.15	37.00	2	2,291	0.09%
2020/08/14	0	0.00	1	36.65	36.30	-1	2,262	-0.04%
2020/08/11	5	37.56	0	0.00	37.15	5	2,231	0.22%
2020/08/10	1	38.50	0	0.00	38.10	1	2,221	0.05%
2020/08/07	11	39.08	1	39.35	39.35	10	2,216	0.45%
2020/08/06	3	38.15	24	39.22	39.10	-21	2,187	-0.96%
2020/07/31	0	0.00	1	37.30	37.10	-1	2,130	-0.05%
2020/07/30	1	36.70	1	36.60	37.05	0	2,124	0.00%
2020/07/28	1	36.70	0	0.00	35.50	1	2,120	0.05%
2020/07/27	2	37.10	1	38.05	36.95	1	2,138	0.05%
2020/07/24	1	38.20	0	0.00	38.10	1	2,143	0.05%
2020/07/23	0	0.00	1	39.10	39.00	-1	2,151	-0.05%
2020/07/22	2	39.45	0	0.00	39.40	2	2,168	0.09%
2020/07/21	1	38.85	0	0.00	38.90	1	2,205	0.05%
2020/07/16	1	39.00	0	0.00	39.05	1	2,293	0.04%
2020/07/14	0	0.00	1	40.95	40.90	-1	2,318	-0.04%
2020/07/13	5	40.62	0	0.00	41.25	5	2,335	0.21%
2020/07/09	2	42.35	0	0.00	42.10	2	2,334	0.09%
2020/07/08	1	43.45	0	0.00	42.70	1	2,333	0.04%
2020/07/06	1	43.25	0	0.00	43.20	1	2,329	0.04%
2020/07/03	2	43.63	29	43.33	43.35	-27	2,374	-1.14%
2020/07/02	6	42.66	3	42.60	43.00	3	2,329	0.13%
2020/07/01	0	0.00	43	40.60	40.15	-43	2,259	-1.90%
2020/06/30	3	40.08	0	0.00	40.00	3	2,257	0.13%
2020/06/29	1	39.70	0	0.00	39.75	1	2,283	0.04%
2020/06/22	1	40.80	0	0.00	40.85	1	2,325	0.04%
2020/06/18	0	0.00	1	41.10	41.70	-1	2,402	-0.04%
2020/06/15	1	42.30	0	0.00	40.80	1	2,470	0.04%
2020/06/12	10	39.40	5	39.25	40.70	5	2,513	0.20%
2020/06/09	0	0.00	2	42.93	42.60	-2	2,560	-0.08%
2020/06/08	1	44.25	0	0.00	44.00	1	2,534	0.04%
2020/06/05	3	45.52	3	46.05	45.25	0	2,473	0.00%
2020/06/04	4	44.41	19	44.08	45.40	-15	2,367	-0.63%
2020/06/03	1	42.30	1	42.15	41.30	0	2,160	0.00%
2020/06/02	0	0.00	3	39.63	40.00	-3	1,983	-0.15%
2020/06/01	0	0.00	1	38.75	39.45	-1	1,971	-0.05%
2020/05/29	1	36.90	0	0.00	38.20	1	1,921	0.05%
2020/05/28	1	37.40	0	0.00	36.80	1	1,922	0.05%
2020/05/27	3	37.00	0	0.00	37.05	3	1,936	0.15%
2020/05/26	1	37.00	0	0.00	37.15	1	1,948	0.05%
2020/05/25	1	37.10	0	0.00	37.20	1	1,940	0.05%
2020/05/22	1	37.50	0	0.00	37.55	1	1,944	0.05%
2020/05/15	3	37.55	0	0.00	37.40	3	2,000	0.15%
2020/05/07	0	0.00	2	38.25	38.55	-2	2,045	-0.10%
2020/04/28	2	38.20	4	37.91	38.10	-2	2,105	-0.09%
2020/04/23	3	36.55	3	38.05	38.00	0	2,085	0.00%
2020/04/21	0	0.00	2	35.40	35.80	-2	2,027	-0.10%
2020/04/16	2	36.45	0	0.00	36.30	2	1,967	0.10%
2020/04/15	0	0.00	5	35.92	35.80	-5	1,964	-0.25%
2020/04/10	2	34.05	7	33.96	33.95	-5	1,973	-0.25%
2020/04/09	15	34.11	1	33.90	34.00	14	2,021	0.69%
2020/04/08	1	32.45	2	33.03	33.55	-1	2,047	-0.05%
2020/04/01	0	0.00	2	30.70	30.55	-2	1,963	-0.10%
2020/03/31	9	31.06	10	31.00	30.55	-1	2,010	-0.05%
2020/03/27	3	30.20	0	0.00	29.80	3	2,060	0.15%
2020/03/26	1	29.00	3	29.00	29.80	-2	2,169	-0.09%
2020/03/25	10	29.83	4	30.23	30.20	6	2,239	0.27%
2020/03/23	2	26.50	0	0.00	26.80	2	2,186	0.09%
2020/03/20	4	28.30	0	0.00	28.05	4	2,267	0.18%
2020/03/19	4	26.66	0	0.00	26.55	4	2,263	0.18%
2020/03/18	2	32.90	0	0.00	29.50	2	2,254	0.09%
2020/03/17	5	33.00	5	34.16	32.45	0	2,220	0.00%
2020/03/16	0	0.00	10	39.25	36.05	-10	2,190	-0.46%
2020/03/13	3	36.97	1	37.20	40.00	2	2,216	0.09%
2020/03/12	5	42.43	0	0.00	41.00	5	2,237	0.22%
2020/03/10	0	0.00	1	45.85	45.85	-1	2,368	-0.04%
2020/03/09	1	45.70	8	46.54	44.75	-7	2,348	-0.30%
2020/03/05	0	0.00	6	46.62	46.70	-6	2,331	-0.26%
2020/03/04	0	0.00	2	45.60	45.90	-2	2,330	-0.09%
2020/03/03	8	45.21	0	0.00	45.20	8	2,362	0.34%
2020/03/02	1	44.05	5	44.25	44.25	-4	2,358	-0.17%
2020/02/27	2	44.50	3	45.02	43.90	-1	2,350	-0.04%
2020/02/26	10	45.82	2	45.30	45.85	8	2,334	0.34%
2020/02/24	11	47.04	0	0.00	46.70	11	2,338	0.47%
2020/02/21	1	47.60	1	47.10	47.60	0	2,331	0.00%
2020/02/19	2	46.68	0	0.00	46.60	2	2,306	0.09%
2020/02/18	0	0.00	2	47.33	46.80	-2	2,295	-0.09%
2020/02/17	0	0.00	1	46.85	46.70	-1	2,293	-0.04%
2020/02/14	0	0.00	2	46.68	46.55	-2	2,295	-0.09%
2020/02/13	7	46.61	9	46.78	46.30	-2	2,298	-0.09%
2020/02/12	3	46.28	0	0.00	46.70	3	2,323	0.13%
2020/02/11	5	46.46	14	46.53	46.30	-9	2,333	-0.39%
2020/02/10	1	44.65	0	0.00	44.65	1	2,283	0.04%
2020/02/07	1	45.00	1	45.00	44.65	0	2,292	0.00%
2020/02/06	7	45.70	2	45.50	45.65	5	2,300	0.22%
2020/02/05	2	45.38	0	0.00	45.05	2	2,313	0.09%
2020/02/04	10	45.50	21	45.34	45.30	-11	2,329	-0.47%
2020/02/03	0	0.00	5	43.10	43.10	-5	2,510	-0.20%
2020/01/31	2	44.60	3	45.18	45.00	-1	2,526	-0.04%
2020/01/30	7	45.90	2	45.80	45.65	5	2,545	0.20%
2020/01/16	0	0.00	1	51.20	51.20	-1	2,553	-0.04%
2020/01/07	1	50.50	0	0.00	51.20	1	2,638	0.04%
2020/01/06	3	51.27	0	0.00	51.20	3	2,617	0.11%
2020/01/03	2	52.45	16	53.60	52.20	-14	2,584	-0.54%
2020/01/02	4	54.35	3	54.90	53.60	1	2,523	0.04%
2019/12/31	1	53.40	3	53.60	53.60	-2	2,439	-0.08%
2019/12/30	2	54.00	0	0.00	53.50	2	2,426	0.08%
2019/12/27	2	54.20	0	0.00	54.10	2	2,403	0.08%
2019/12/26	13	54.66	2	54.25	54.20	11	2,384	0.46%
2019/12/24	1	53.40	0	0.00	53.20	1	2,263	0.04%
2019/12/23	38	54.44	35	54.24	53.80	3	2,231	0.13%
2019/12/20	36	53.24	39	53.45	53.80	-3	2,094	-0.14%
2019/12/19	1	52.40	2	52.10	52.40	-1	2,003	-0.05%
2019/12/18	3	51.77	1	51.70	51.60	2	1,994	0.10%
2019/12/17	61	52.69	42	53.21	51.90	19	1,988	0.96%
2019/12/16	0	0.00	4	52.15	51.80	-4	1,893	-0.21%
2019/12/13	1	50.70	4	52.50	50.70	-3	1,862	-0.16%
2019/12/12	10	52.40	11	51.94	51.80	-1	1,814	-0.06%
2019/12/11	3	51.73	0	0.00	51.70	3	1,778	0.17%
2019/12/10	8	52.49	5	53.00	52.00	3	1,760	0.17%
2019/12/09	4	52.85	0	0.00	53.00	4	1,715	0.23%
2019/12/06	77	52.29	86	52.38	52.60	-9	1,647	-0.55%
2019/12/05	3	50.13	10	50.00	50.40	-7	1,492	-0.47%
2019/12/04	1	49.20	0	0.00	49.50	1	1,507	0.07%
2019/12/02	0	0.00	3	49.20	49.40	-3	1,516	-0.20%
2019/11/29	6	50.80	0	0.00	50.00	6	1,513	0.40%
2019/11/28	4	50.00	5	51.18	50.80	-1	1,502	-0.07%
2019/11/27	2	49.95	10	49.84	50.00	-8	1,481	-0.54%
2019/11/26	8	49.34	1	49.60	49.50	7	1,469	0.48%
2019/11/21	4	49.00	0	0.00	49.40	4	1,452	0.28%
2019/11/20	3	48.03	8	48.03	48.00	-5	1,448	-0.35%
2019/11/18	0	0.00	2	48.60	48.45	-2	1,506	-0.13%
2019/11/14	2	48.30	1	48.85	48.80	1	1,572	0.06%
2019/11/13	3	49.70	2	49.35	49.30	1	1,590	0.06%
2019/11/11	3	51.00	1	51.50	49.60	2	1,625	0.12%
2019/11/08	0	0.00	8	51.16	50.90	-8	1,632	-0.49%
2019/11/07	0	0.00	2	49.45	49.30	-2	1,636	-0.12%
2019/11/05	4	51.70	0	0.00	51.60	4	1,616	0.25%
2019/11/04	1	51.20	5	51.30	51.30	-4	1,613	-0.25%
2019/11/01	4	50.93	4	51.15	50.90	0	1,578	0.00%
2019/10/31	51	51.70	57	52.51	51.00	-6	1,571	-0.38%
2019/10/30	11	50.29	0	0.00	50.30	11	1,372	0.80%
2019/10/29	5	50.38	0	0.00	49.10	5	1,351	0.37%
2019/10/28	1	49.90	0	0.00	49.90	1	1,328	0.08%
2019/10/25	2	49.20	7	49.17	49.00	-5	1,335	-0.37%
2019/10/23	2	50.30	3	49.43	49.30	-1	1,357	-0.07%
2019/10/22	0	0.00	2	46.50	47.05	-2	1,301	-0.15%
2019/10/18	4	46.58	0	0.00	46.30	4	1,364	0.29%
2019/10/17	4	46.45	2	46.40	46.35	2	1,356	0.15%
2019/10/15	5	46.02	0	0.00	46.20	5	1,405	0.36%
2019/10/14	2	45.55	0	0.00	45.55	2	1,451	0.14%
2019/09/23	0	0.00	1	47.70	47.75	-1	1,664	-0.06%
2019/09/06	1	47.35	0	0.00	46.70	1	1,891	0.05%
2019/09/04	0	0.00	1	46.95	46.90	-1	1,891	-0.05%
2019/08/30	0	0.00	1	46.90	46.40	-1	1,972	-0.05%
2019/08/27	2	45.13	0	0.00	44.70	2	2,044	0.10%
2019/08/22	1	46.60	2	46.45	46.65	-1	2,235	-0.04%
2019/08/21	2	46.05	0	0.00	46.30	2	2,219	0.09%
2019/08/20	0	0.00	1	45.75	45.05	-1	2,197	-0.05%
2019/08/19	0	0.00	2	45.80	45.85	-2	2,160	-0.09%
2019/08/16	2	42.65	0	0.00	43.50	2	2,130	0.09%
2019/08/14	1	44.70	1	44.90	44.50	0	2,092	0.00%
2019/08/13	0	0.00	2	45.00	45.00	-2	2,075	-0.10%
2019/08/12	2	47.30	0	0.00	47.30	2	2,045	0.10%
2019/08/06	0	0.00	3	44.32	44.95	-3	2,108	-0.14%
2019/08/02	3	47.30	0	0.00	47.00	3	2,269	0.13%
2019/08/01	1	49.15	0	0.00	49.20	1	2,335	0.04%
2019/07/29	1	50.20	0	0.00	48.85	1	2,388	0.04%
2019/07/24	0	0.00	3	52.60	53.00	-3	2,352	-0.13%
2019/07/22	0	0.00	6	51.70	51.40	-6	2,300	-0.26%
2019/07/19	2	51.00	0	0.00	51.40	2	2,286	0.09%
2019/07/18	23	51.15	0	0.00	51.00	23	2,325	0.99%
2019/07/17	2	52.30	20	52.10	52.10	-18	2,327	-0.77%
2019/07/16	0	0.00	4	53.80	53.10	-4	2,338	-0.17%
2019/07/15	2	52.90	0	0.00	52.80	2	2,307	0.09%
2019/07/09	0	0.00	3	51.20	51.00	-3	2,278	-0.13%
2019/07/04	5	51.50	0	0.00	51.40	5	2,456	0.20%
2019/07/01	0	0.00	1	51.50	51.50	-1	2,521	-0.04%
2019/06/27	1	50.20	3	49.90	49.50	-2	2,591	-0.08%
2019/06/26	0	0.00	4	48.15	48.80	-4	2,581	-0.15%
2019/06/21	3	47.47	3	47.38	47.60	0	2,686	0.00%
2019/06/20	3	46.62	0	0.00	47.40	3	2,689	0.11%
2019/06/19	3	46.20	5	45.97	45.85	-2	2,790	-0.07%
2019/06/14	5	44.45	1	44.50	44.35	4	2,901	0.14%
2019/06/12	1	44.40	0	0.00	44.50	1	2,939	0.03%
2019/06/11	0	0.00	11	43.43	44.00	-11	2,958	-0.37%
2019/06/10	10	42.62	17	42.90	42.85	-7	2,927	-0.24%
2019/06/06	6	41.93	6	42.54	41.75	0	2,908	0.00%
2019/06/05	12	42.55	0	0.00	42.05	12	2,901	0.41%
2019/06/04	3	42.50	14	42.83	42.30	-11	2,908	-0.38%
2019/06/03	9	42.72	6	43.32	42.55	3	2,897	0.10%
2019/05/31	13	43.43	0	0.00	43.00	13	2,876	0.45%
2019/05/30	0	0.00	1	43.60	43.50	-1	2,833	-0.04%
2019/05/29	10	44.25	1	43.70	43.00	9	2,814	0.32%
2019/05/21	1	48.25	0	0.00	48.40	1	2,866	0.03%
2019/05/20	4	48.10	0	0.00	48.00	4	2,885	0.14%
2019/05/15	1	48.75	0	0.00	48.80	1	3,014	0.03%
2019/05/14	21	47.55	1	47.90	48.25	20	3,079	0.65%
2019/05/13	21	49.71	20	50.84	48.80	1	3,220	0.03%
2019/05/09	6	55.90	6	55.87	56.40	0	3,402	0.00%
2019/05/08	10	55.90	0	0.00	55.80	10	3,357	0.30%
2019/05/06	0	0.00	1	55.30	55.00	-1	3,487	-0.03%
2019/04/29	0	0.00	1	55.00	55.00	-1	3,738	-0.03%
2019/04/26	10	57.40	0	0.00	57.50	10	3,712	0.27%
2019/04/24	0	0.00	4	58.90	57.80	-4	3,777	-0.11%
2019/04/23	12	58.88	0	0.00	58.60	12	3,744	0.32%
2019/04/22	40	57.93	9	58.16	58.20	31	3,724	0.83%
2019/04/19	1	56.30	0	0.00	57.20	1	3,695	0.03%
2019/04/17	1	57.40	26	57.65	57.40	-25	3,686	-0.68%
2019/04/16	0	0.00	17	57.02	57.20	-17	3,696	-0.46%
2019/04/15	1	56.60	0	0.00	56.90	1	3,746	0.03%
2019/04/11	0	0.00	1	57.70	58.30	-1	3,846	-0.03%
2019/04/10	3	58.40	2	59.00	57.70	1	3,825	0.03%
2019/04/03	0	0.00	4	57.13	57.10	-4	3,740	-0.11%
2019/04/02	10	56.70	16	56.99	56.70	-6	3,744	-0.16%
2019/04/01	1	56.70	0	0.00	55.60	1	3,739	0.03%
2019/03/29	0	0.00	1	56.00	56.20	-1	3,683	-0.03%
2019/03/27	7	55.87	1	56.00	56.10	6	3,659	0.16%
2019/03/26	0	0.00	6	55.00	54.20	-6	3,655	-0.16%
2019/03/25	8	54.95	1	55.30	54.80	7	3,697	0.19%
2019/03/22	6	54.92	4	55.28	55.40	2	3,689	0.05%
2019/03/21	3	53.43	0	0.00	53.60	3	3,598	0.08%
2019/03/20	1	51.60	1	51.70	51.40	0	3,496	0.00%
2019/03/15	1	52.90	0	0.00	52.90	1	3,552	0.03%
2019/03/14	0	0.00	2	52.25	52.40	-2	3,541	-0.06%
2019/03/13	1	53.50	0	0.00	53.50	1	3,576	0.03%
2019/03/08	3	53.43	0	0.00	53.40	3	3,794	0.08%
2019/03/07	4	55.15	1	55.10	54.90	3	3,841	0.08%
2019/03/05	1	56.20	0	0.00	55.90	1	4,222	0.02%
2019/02/26	2	57.35	0	0.00	57.00	2	4,368	0.05%
2019/02/25	2	57.25	3	57.30	57.70	-1	4,435	-0.02%
2019/02/22	2	57.10	0	0.00	57.00	2	4,468	0.04%
2019/02/21	3	57.27	1	57.30	57.70	2	4,510	0.04%
2019/02/20	1	58.10	1	58.80	58.40	0	4,587	0.00%
2019/02/19	10	58.17	0	0.00	57.80	10	4,618	0.22%
2019/02/18	11	57.63	0	0.00	58.10	11	4,662	0.24%
2019/02/15	16	59.46	3	59.13	58.70	13	4,726	0.28%
2019/02/14	2	58.70	1	58.90	58.90	1	4,714	0.02%
2019/02/13	2	58.80	2	58.95	58.70	0	4,705	0.00%
2019/02/12	3	57.83	5	59.26	58.70	-2	4,638	-0.04%
2019/02/11	4	59.78	7	60.20	59.10	-3	4,518	-0.07%
2019/01/30	2	56.60	2	56.45	56.00	0	4,261	0.00%
2019/01/29	3	55.80	2	56.45	56.60	1	4,265	0.02%
2019/01/28	5	56.36	8	55.81	55.50	-3	4,233	-0.07%
2019/01/25	1	54.50	2	54.60	53.50	-1	4,227	-0.02%
2019/01/24	13	57.05	9	57.18	54.90	4	4,223	0.09%
2019/01/18	1	53.70	1	53.70	53.70	0	4,164	0.00%
2019/01/17	1	53.70	1	54.10	53.30	0	4,207	0.00%
2019/01/16	1	54.40	2	55.10	55.60	-1	4,179	-0.02%
2019/01/10	2	52.90	0	0.00	52.70	2	4,176	0.05%
2019/01/08	1	55.60	0	0.00	54.40	1	4,219	0.02%
2019/01/07	1	55.30	3	54.70	55.10	-2	4,241	-0.05%
2019/01/04	0	0.00	1	54.50	54.50	-1	4,261	-0.02%
2019/01/03	1	53.50	1	54.20	54.00	0	4,203	0.00%
2018/12/27	0	0.00	1	51.80	51.60	-1	4,329	-0.02%
2018/12/26	1	50.80	2	51.40	50.30	-1	4,339	-0.02%
2018/12/24	1	50.10	1	50.80	51.00	0	4,299	0.00%
2018/12/22	1	48.55	5	48.81	49.60	-4	4,272	-0.09%
2018/12/21	4	47.55	2	47.50	48.70	2	4,289	0.05%
2018/12/20	1	48.25	1	47.95	47.70	0	4,276	0.00%
2018/12/19	1	48.90	1	47.45	47.45	0	4,266	0.00%
2018/12/18	2	49.20	0	0.00	49.00	2	4,261	0.05%
2018/12/14	2	51.30	1	52.00	52.00	1	4,278	0.02%
2018/12/13	3	53.30	0	0.00	54.00	3	4,328	0.07%
2018/12/12	2	55.10	0	0.00	54.20	2	4,413	0.05%
2018/12/11	0	0.00	3	52.27	52.00	-3	4,355	-0.07%
2018/12/10	3	51.83	0	0.00	51.20	3	4,357	0.07%
2018/12/07	4	54.45	5	54.14	54.60	-1	4,320	-0.02%
2018/12/06	3	56.30	0	0.00	53.50	3	4,357	0.07%
2018/12/05	1	56.90	1	56.50	56.60	0	4,290	0.00%
2018/12/04	3	59.40	3	58.90	58.90	0	4,250	0.00%
2018/12/03	7	60.59	34	60.90	60.80	-27	4,208	-0.64%
2018/11/30	9	57.81	2	57.65	56.80	7	4,077	0.17%
2018/11/29	7	57.06	6	56.93	56.40	1	4,002	0.02%
2018/11/28	7	56.79	10	56.87	56.60	-3	3,862	-0.08%
2018/11/27	6	53.15	8	53.61	53.50	-2	3,600	-0.06%
2018/11/26	7	51.47	4	51.03	51.30	3	3,471	0.09%
2018/11/23	5	49.50	0	0.00	49.50	5	3,429	0.15%
2018/11/22	4	51.25	26	50.79	50.20	-22	3,417	-0.64%
2018/11/21	3	51.07	1	51.00	51.00	2	3,355	0.06%
2018/11/20	5	50.82	5	51.06	50.20	0	3,337	0.00%
2018/11/19	1	50.10	7	49.53	50.30	-6	3,274	-0.18%
2018/11/16	3	47.50	3	47.80	47.00	0	3,164	0.00%
2018/11/15	12	48.25	5	48.20	48.10	7	3,115	0.22%
2018/11/14	9	47.70	11	46.55	47.00	-2	3,072	-0.07%
2018/11/13	11	47.95	0	0.00	48.25	11	2,995	0.37%
2018/11/12	1	50.60	0	0.00	49.50	1	2,945	0.03%
2018/11/09	3	51.43	0	0.00	51.70	3	2,934	0.10%
2018/11/08	3	53.73	3	53.80	52.90	0	2,915	0.00%
2018/11/07	9	52.29	8	52.60	52.90	1	2,858	0.03%
2018/11/06	1	48.80	0	0.00	48.55	1	2,857	0.03%
2018/11/05	3	50.63	3	50.67	50.60	0	2,900	0.00%
2018/11/02	7	50.54	6	50.13	50.30	1	2,981	0.03%
2018/10/31	4	44.81	4	45.30	46.30	0	2,809	0.00%
2018/10/26	0	0.00	2	40.00	40.00	-2	2,641	-0.08%
2018/10/25	2	39.25	0	0.00	39.50	2	2,631	0.08%
2018/10/18	1	44.85	0	0.00	44.75	1	2,656	0.04%
2018/10/17	0	0.00	1	46.20	46.40	-1	2,647	-0.04%
2018/10/16	3	47.92	2	48.15	47.35	1	2,642	0.04%
2018/10/12	0	0.00	30	43.40	44.60	-30	2,624	-1.14%
2018/10/09	1	46.75	0	0.00	48.20	1	2,583	0.04%
2018/10/05	10	53.88	10	53.58	52.90	0	2,508	0.00%
2018/10/02	50	61.72	0	0.00	61.10	50	2,527	1.98%
2018/10/01	0	0.00	1	61.00	61.40	-1	2,536	-0.04%
2018/09/28	14	60.38	14	59.90	59.90	0	2,592	0.00%
2018/09/27	10	60.06	10	60.41	60.40	0	2,689	0.00%
2018/09/26	5	64.02	4	62.90	62.90	1	2,760	0.04%
2018/09/20	1	60.10	1	58.80	58.70	0	3,088	0.00%
2018/09/19	2	58.30	2	59.00	57.90	0	3,069	0.00%
2018/09/17	6	64.78	4	63.90	64.00	2	2,995	0.07%
2018/09/13	5	63.20	5	63.50	64.20	0	3,087	0.00%
2018/09/11	2	68.35	2	67.50	68.70	0	3,507	0.00%
2018/09/07	2	71.90	2	72.35	70.00	0	3,510	0.00%
2018/08/23	0	0.00	1	69.80	69.40	-1	4,737	-0.02%
2018/08/22	2	70.75	1	71.00	69.60	1	4,783	0.02%
2018/08/20	0	0.00	1	66.50	67.20	-1	4,774	-0.02%
2018/08/17	0	0.00	1	70.00	70.00	-1	4,747	-0.02%
2018/08/16	5	70.20	5	69.70	70.00	0	4,730	0.00%
2018/08/15	5	69.60	0	0.00	69.00	5	4,721	0.11%
2018/08/13	4	67.50	4	67.80	67.50	0	4,716	0.00%
2018/08/10	5	71.08	12	72.10	71.90	-7	4,672	-0.15%
2018/08/09	7	75.37	9	77.31	75.00	-2	4,613	-0.04%
2018/08/08	4	82.50	0	0.00	81.00	4	4,537	0.09%
2018/08/07	0	0.00	1	82.10	82.00	-1	4,589	-0.02%
2018/08/06	2	82.75	0	0.00	82.20	2	4,603	0.04%
2018/07/26	0	0.00	1	82.80	84.20	-1	4,568	-0.02%
2018/07/25	23	81.60	22	82.46	82.50	1	4,528	0.02%
2018/07/19	0	0.00	1	82.00	82.40	-1	4,496	-0.02%
2018/07/18	2	85.05	1	83.90	84.30	1	4,522	0.02%
2018/07/17	6	86.93	7	86.49	85.10	-1	4,520	-0.02%
2018/07/16	1	87.00	0	0.00	87.10	1	4,515	0.02%
2018/07/12	14	88.01	12	86.32	88.40	2	4,484	0.04%
2018/07/11	2	88.30	4	87.10	85.60	-2	4,481	-0.04%
2018/07/09	1	88.70	2	89.70	88.90	-1	4,442	-0.02%
2018/07/06	3	87.73	11	89.45	88.90	-8	4,457	-0.18%
2018/07/05	15	90.72	3	87.60	88.50	12	4,481	0.27%
2018/07/04	10	96.56	20	93.99	93.30	-10	4,367	-0.23%
2018/07/03	34	94.80	25	95.54	97.20	9	4,295	0.21%
2018/07/02	18	90.20	16	90.14	90.60	2	4,073	0.05%
2018/06/29	1	86.20	4	86.68	86.40	-3	3,952	-0.08%
2018/06/28	3	84.97	5	85.64	86.50	-2	3,929	-0.05%
2018/06/27	3	84.73	28	84.84	83.80	-25	3,934	-0.64%
2018/06/26	25	82.82	2	81.40	83.00	23	3,878	0.59%
2018/06/25	2	83.35	1	82.50	83.50	1	3,882	0.03%
2018/06/22	2	86.85	1	83.50	83.50	1	3,944	0.03%
2018/06/21	44	90.11	38	91.15	87.00	6	3,871	0.15%
2018/06/20	1	87.10	1	86.20	88.30	0	3,575	0.00%
2018/06/19	0	0.00	1	81.10	80.30	-1	3,420	-0.03%
2018/06/15	2	82.75	2	81.80	81.80	0	3,442	0.00%
2018/06/13	2	84.10	2	83.40	83.40	0	3,466	0.00%
2018/06/12	2	86.60	3	87.40	86.40	-1	3,437	-0.03%
2018/06/11	3	85.03	1	86.30	86.10	2	3,374	0.06%
2018/06/08	0	0.00	1	84.00	83.40	-1	3,373	-0.03%
2018/06/07	5	84.70	4	85.40	85.40	1	3,394	0.03%
2018/06/05	2	83.30	6	80.92	80.50	-4	3,528	-0.11%
2018/06/04	11	88.51	16	85.83	83.50	-5	3,721	-0.13%
2018/06/01	15	88.83	13	89.32	87.30	2	3,737	0.05%
2018/05/31	7	85.10	14	84.72	85.30	-7	3,355	-0.21%
2018/05/30	5	75.50	2	76.90	77.60	3	3,089	0.10%
2018/05/29	2	75.70	2	74.80	74.80	0	3,076	0.00%
2018/05/23	6	72.97	6	72.10	72.10	0	3,168	0.00%
2018/05/22	4	73.75	4	73.10	73.10	0	3,165	0.00%
2018/05/21	7	75.10	8	74.08	74.10	-1	3,190	-0.03%
2018/05/18	9	76.37	7	75.30	75.30	2	3,191	0.06%
2018/05/17	4	77.23	4	77.43	77.50	0	3,207	0.00%
2018/05/16	8	76.48	9	76.96	76.50	-1	3,200	-0.03%
2018/05/15	10	78.24	7	78.10	77.90	3	3,201	0.09%
2018/05/14	3	75.47	6	76.17	76.50	-3	3,199	-0.09%
2018/05/11	4	75.75	4	75.30	75.30	0	3,203	0.00%
2018/05/10	3	74.60	3	75.30	75.70	0	3,203	0.00%
2018/05/09	4	73.65	5	74.60	74.60	-1	3,209	-0.03%
2018/05/08	5	73.24	7	74.13	74.00	-2	3,201	-0.06%
2018/05/07	2	71.30	2	72.00	72.60	0	3,219	0.00%
2018/05/04	11	71.34	11	69.90	69.90	0	3,218	0.00%
2018/05/03	4	71.35	5	71.44	71.10	-1	3,215	-0.03%
2018/05/02	2	68.80	3	70.10	71.60	-1	3,218	-0.03%
2018/04/30	8	67.10	8	67.68	68.40	0	3,204	0.00%
2018/04/27	9	67.52	9	67.77	67.80	0	3,242	0.00%
2018/04/26	6	69.50	6	67.10	67.10	0	3,272	0.00%
2018/04/25	8	68.95	8	69.66	69.40	0	3,290	0.00%
2018/04/24	15	71.31	11	68.63	68.50	4	3,283	0.12%
2018/04/23	8	76.95	7	74.50	74.50	1	3,240	0.03%
2018/04/20	1	77.40	3	77.73	77.40	-2	3,243	-0.06%
2018/04/19	14	77.81	15	77.75	77.70	-1	3,236	-0.03%
2018/04/18	2	75.30	4	76.15	74.60	-2	3,224	-0.06%
2018/04/17	14	76.50	11	75.60	75.10	3	3,260	0.09%
2018/04/16	6	79.33	5	79.10	79.10	1	3,243	0.03%
2018/04/13	4	79.95	5	81.52	80.50	-1	3,278	-0.03%
2018/04/12	4	78.70	6	79.63	80.00	-2	3,293	-0.06%
2018/04/11	9	79.90	7	80.07	79.90	2	3,357	0.06%
2018/04/10	6	76.43	5	76.72	75.90	1	3,340	0.03%
2018/04/09	7	76.51	7	76.97	76.50	0	3,450	0.00%
2018/04/03	5	76.74	3	76.30	77.60	2	3,557	0.06%
2018/04/02	9	78.42	9	76.60	76.60	0	3,562	0.00%
2018/03/31	6	78.85	5	79.00	79.00	1	3,543	0.03%
2018/03/30	8	79.13	8	80.39	78.80	0	3,559	0.00%
2018/03/29	3	78.30	4	78.00	78.00	-1	3,533	-0.03%
2018/03/28	9	79.78	8	78.60	78.60	1	3,525	0.03%
2018/03/27	5	80.60	4	82.05	81.70	1	3,505	0.03%
2018/03/26	5	77.26	6	80.47	79.00	-1	3,489	-0.03%
2018/03/23	3	77.50	2	77.10	77.10	1	3,472	0.03%
2018/03/22	6	81.00	6	79.80	79.80	0	3,464	0.00%
2018/03/20	2	80.25	3	80.30	80.10	-1	3,466	-0.03%
2018/03/16	10	83.80	0	0.00	81.30	10	3,516	0.28%
2018/03/15	1	81.60	1	82.40	82.20	0	3,546	0.00%
2018/03/14	1	83.10	1	84.40	82.10	0	3,527	0.00%
2018/03/13	0	0.00	2	83.55	85.50	-2	3,518	-0.06%
2018/03/12	12	85.87	15	83.51	82.60	-3	3,530	-0.08%
2018/03/09	2	81.95	1	83.60	81.60	1	3,432	0.03%
2018/03/08	0	0.00	3	80.33	82.80	-3	3,360	-0.09%
2018/03/07	0	0.00	35	75.89	75.30	-35	3,080	-1.14%
2018/03/06	6	72.73	6	72.48	72.80	0	2,942	0.00%
2018/03/02	0	0.00	1	73.30	73.30	-1	3,086	-0.03%
2018/02/27	13	69.35	3	70.90	71.00	10	3,039	0.33%
2018/02/23	23	68.35	0	0.00	68.50	23	3,132	0.73%
2018/02/12	3	61.30	0	0.00	61.90	3	3,317	0.09%
2018/02/06	1	63.20	3	62.23	62.10	-2	3,331	-0.06%
2018/02/05	0	0.00	1	69.00	67.50	-1	3,291	-0.03%
2018/01/30	1	72.00	0	0.00	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	0	0.00	1	72.70	71.00	-1	4,148	-0.02%
2018/01/22	1	69.10	0	0.00	69.60	1	4,185	0.02%
2018/01/19	1	70.70	0	0.00	70.60	1	4,283	0.02%
2018/01/18	1	71.60	0	0.00	71.90	1	4,332	0.02%
2018/01/16	2	72.40	0	0.00	73.10	2	4,416	0.05%
2018/01/15	1	71.80	0	0.00	72.00	1	4,443	0.02%
2018/01/12	1	70.20	1	72.10	72.50	0	4,572	0.00%
2018/01/11	2	71.05	1	69.90	69.90	1	4,595	0.02%
2018/01/10	1	72.30	0	0.00	71.10	1	4,588	0.02%
2018/01/09	4	75.28	3	75.07	73.80	1	4,654	0.02%
2018/01/08	1	79.20	1	77.00	77.00	0	4,645	0.00%
2018/01/05	4	78.85	10	80.14	80.00	-6	4,683	-0.13%
2018/01/04	2	77.10	2	78.80	78.60	0	4,733	0.00%
2018/01/03	52	75.92	51	75.32	75.80	1	4,721	0.02%
2018/01/02	1	72.70	0	0.00	75.30	1	4,673	0.02%