台半 (5425)-富邦-陽明券商分點個股進出

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
71.0
漲跌
▼0.4
漲幅
-0.56%
成交量
1,046張
產業
上櫃半導體類股
1076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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/25	1	70.40	0	0.00	71.00	1	2,640	0.04%
2024/04/24	4.1	69.73	1	70.80	71.40	3.1	2,699	0.11%
2024/04/23	3.4	68.68	0	0.00	68.40	3.4	2,873	0.12%
2024/04/22	5.1	69.51	8	69.05	68.80	-2.9	2,914	-0.10%
2024/04/19	9.4	72.53	4	71.80	71.10	5.4	2,935	0.18%
2024/04/18	0.2	74.90	2	75.50	74.90	-1.8	2,947	-0.06%
2024/04/17	3	74.80	1	74.70	74.60	2	2,992	0.07%
2024/04/16	13.6	74.27	11	74.38	74.00	2.6	3,018	0.08%
2024/04/15	9.2	78.77	9	78.58	77.50	0.2	3,006	0.01%
2024/04/12	84	79.48	80.1	79.59	80.80	3.9	2,970	0.13%
2024/04/11	0.3	77.66	0	0.00	78.20	0.3	2,887	0.01%
2024/04/10	3.1	78.63	2	78.50	78.20	1.1	2,922	0.04%
2024/04/09	3.1	77.45	1	77.50	77.00	2.1	3,007	0.07%
2024/04/08	3	77.40	4	77.40	77.20	-1	3,114	-0.03%
2024/04/03	0	75.70	2	75.80	76.00	-2	3,109	-0.06%
2024/04/02	6	74.82	0	0.00	74.90	6	3,161	0.19%
2024/04/01	0	0.00	3.2	75.31	75.50	-3.2	3,250	-0.10%
2024/03/29	2	74.25	2	74.30	74.10	0	3,357	0.00%
2024/03/28	1	76.00	10.1	76.63	75.20	-9.1	3,694	-0.25%
2024/03/27	4	75.13	2.1	75.16	75.20	1.9	3,814	0.05%
2024/03/26	0	0.00	4.1	75.60	75.50	-4.1	3,961	-0.10%
2024/03/25	27.3	76.77	2.2	76.98	76.30	25.1	4,233	0.59%
2024/03/22	2	77.05	3	77.27	77.10	-1	4,359	-0.02%
2024/03/21	0	77.10	1	77.40	77.00	-1	4,585	-0.02%
2024/03/20	4	76.13	1	76.60	76.10	3	5,479	0.05%
2024/03/19	1	76.70	9	76.95	77.30	-8	5,743	-0.14%
2024/03/18	5.2	74.01	8	74.48	75.90	-2.8	5,723	-0.05%
2024/03/15	10.1	75.71	4	75.65	75.30	6.1	5,705	0.11%
2024/03/14	0	77.20	9	77.24	76.40	-9	5,732	-0.16%
2024/03/13	8.6	76.16	0	0.00	76.00	8.6	5,723	0.15%
2024/03/12	11	77.66	8	77.70	77.50	3	5,706	0.05%
2024/03/11	0	0.00	1	76.30	76.80	-1	5,692	-0.02%
2024/03/08	6.4	76.67	5.5	77.55	75.40	1	5,692	0.02%
2024/03/07	33	76.45	2	76.45	75.50	31	5,612	0.55%
2024/03/06	9.2	78.94	3	78.90	78.50	6.2	5,601	0.11%
2024/03/05	12.5	78.79	2	78.95	78.80	10.5	5,789	0.18%
2024/03/04	6.2	78.76	6.5	78.78	78.80	-0.3	5,776	-0.01%
2024/03/01	10.2	79.68	1	79.50	79.40	9.2	5,737	0.16%
2024/02/29	2	80.00	4.1	80.55	80.00	-2.1	5,727	-0.04%
2024/02/27	17.5	81.25	1	79.50	79.70	16.5	5,775	0.29%
2024/02/26	3.1	81.80	1	81.70	81.60	2.1	5,735	0.04%
2024/02/23	3	82.30	0	0.00	81.80	3	5,735	0.05%
2024/02/22	1	83.80	1	83.50	83.00	0	5,713	0.00%
2024/02/21	1	82.60	7	82.77	82.70	-6	5,702	-0.11%
2024/02/20	0.3	83.60	5	83.24	82.90	-4.8	5,711	-0.08%
2024/02/19	6.5	83.76	21.2	83.89	83.60	-14.6	5,699	-0.26%
2024/02/16	0	83.00	3	83.30	82.80	-3	5,689	-0.05%
2024/02/15	1	81.80	3	81.77	81.70	-2	5,647	-0.04%
2024/02/05	3	80.97	0	0.00	81.10	3	5,631	0.05%
2024/02/02	9.1	81.90	2	81.75	81.50	7.1	5,619	0.13%
2024/02/01	2	80.70	9	80.84	81.10	-7	5,611	-0.12%
2024/01/31	5	81.52	11	81.07	80.50	-6	5,604	-0.11%
2024/01/30	1	80.80	1	81.80	80.70	0	5,561	0.00%
2024/01/29	5	81.16	4	81.40	81.60	1	5,557	0.02%
2024/01/26	9.1	80.64	10	81.20	80.70	-1	5,553	-0.02%
2024/01/25	7.2	81.85	5	81.58	81.30	2.2	5,554	0.04%
2024/01/24	7.1	82.71	0	0.00	82.60	7.1	5,542	0.13%
2024/01/23	3.7	81.73	26	82.46	82.30	-22.3	5,574	-0.40%
2024/01/22	1.1	80.93	1	81.20	80.90	0.1	5,491	0.00%
2024/01/19	3.3	79.98	24	80.34	80.30	-20.7	5,484	-0.38%
2024/01/18	8.2	79.90	1	80.10	79.70	7.2	5,463	0.13%
2024/01/17	64.5	84.21	30	82.09	80.60	34.5	5,434	0.64%
2024/01/16	1	82.70	3	83.00	82.90	-2	5,235	-0.04%
2024/01/15	8.2	82.10	15	81.99	82.10	-6.8	5,178	-0.13%
2024/01/12	16	80.93	1	80.20	80.30	15	5,163	0.29%
2024/01/11	34.5	81.18	1	81.70	82.20	33.5	5,125	0.65%
2024/01/10	3	81.47	2	81.50	81.20	1	5,123	0.02%
2024/01/09	4	82.80	4	82.95	82.60	0	5,093	0.00%
2024/01/08	4.7	83.27	5	83.14	82.70	-0.3	5,094	-0.01%
2024/01/05	19.5	83.40	1	85.20	83.10	18.5	5,086	0.36%
2024/01/04	6	85.28	6	85.50	85.20	0	5,016	0.00%
2024/01/03	29.5	84.90	4	85.23	84.90	25.5	4,961	0.51%
2024/01/02	31.9	88.42	1	87.90	87.20	30.9	4,828	0.64%
2023/12/29	13.1	91.12	6	91.42	91.50	7.1	4,696	0.15%
2023/12/28	19	91.73	18	91.39	91.10	1	4,675	0.02%
2023/12/27	16.3	93.25	16.9	93.52	92.80	-0.6	4,640	-0.01%
2023/12/26	68.1	94.71	36	94.57	94.60	32.1	4,553	0.70%
2023/12/25	134	96.68	125.3	95.74	94.90	8.7	4,436	0.20%	大買/大賣/
2023/12/22	26	93.83	39	94.39	94.60	-13	4,094	-0.32%
2023/12/21	18	93.63	3	94.00	92.20	15	3,995	0.38%
2023/12/20	69.3	93.85	80.3	94.80	94.60	-11	3,900	-0.28%
2023/12/19	32.2	90.94	36	92.13	92.60	-3.8	3,620	-0.10%
2023/12/18	37.6	92.52	10.3	92.08	91.20	27.4	3,524	0.78%
2023/12/15	160.1	96.69	290.2	96.60	93.20	-130	3,309	-3.93%	大買/大賣/鉅額交易
2023/12/14	18	92.03	39	89.73	92.00	-21	2,412	-0.87%
2023/12/13	3	86.43	1	86.50	86.20	2	2,115	0.09%
2023/12/12	4	87.47	5	87.66	86.30	-1	2,146	-0.05%
2023/12/11	0	0.00	7	86.49	87.20	-7	2,148	-0.33%
2023/12/08	0	0.00	1	85.40	84.80	-1	2,195	-0.05%
2023/12/07	9	84.80	6.2	84.10	84.10	2.9	2,260	0.13%
2023/12/06	1	84.60	2	84.80	84.80	-1	2,298	-0.04%
2023/12/05	6	85.27	8.2	85.26	85.10	-2.2	2,308	-0.09%
2023/12/04	4	86.95	4	86.60	86.60	0	2,333	0.00%
2023/12/01	59.3	87.58	42	87.35	87.50	17.3	2,320	0.75%
2023/11/30	43.5	87.83	44	88.31	88.80	-0.5	2,341	-0.02%
2023/11/29	9	85.38	12	85.23	85.50	-3	2,140	-0.14%
2023/11/28	0	0.00	1	83.90	84.20	-1	2,145	-0.05%
2023/11/27	5	83.26	1	84.00	82.70	4	2,178	0.18%
2023/11/24	2	84.55	7	85.27	84.60	-5	2,286	-0.22%
2023/11/21	2	83.00	0.3	83.50	82.80	1.7	2,207	0.08%
2023/11/20	9.5	83.01	12	83.09	83.40	-2.5	2,225	-0.11%
2023/11/17	0	0.00	4	81.93	82.30	-4	2,218	-0.18%
2023/11/16	1	81.10	5	81.50	81.10	-4	2,215	-0.18%
2023/11/15	7	81.74	10	81.62	81.80	-3	2,218	-0.14%
2023/11/14	6	78.83	0	0.00	79.00	6	2,218	0.27%
2023/11/13	0	0.00	0.1	79.69	79.60	-0.1	2,291	0.00%
2023/11/10	6	78.88	8	78.90	78.80	-2	2,371	-0.08%
2023/11/09	3	79.17	2	79.65	78.90	1	2,473	0.04%
2023/11/08	0	0.00	1	80.70	80.30	-1	2,582	-0.04%
2023/11/06	0	0.00	11	81.31	81.00	-11	2,706	-0.41%
2023/11/03	1	80.20	0	0.00	80.20	1	2,887	0.03%
2023/11/02	1	79.10	3	79.83	80.20	-2	2,942	-0.07%
2023/11/01	1.1	78.04	13	77.68	77.90	-11.9	2,958	-0.40%
2023/10/31	7.1	79.35	3	78.90	77.80	4.1	3,001	0.14%
2023/10/27	1	81.30	1	81.60	81.30	0	3,158	0.00%
2023/10/26	1	83.70	0	0.00	82.60	1	3,270	0.03%
2023/10/25	0	0.00	4	84.30	84.20	-4	3,322	-0.12%
2023/10/24	0	0.00	2	81.70	82.40	-2	3,358	-0.06%
2023/10/23	4	82.20	5	81.84	81.60	-1	3,420	-0.03%
2023/10/20	4.1	81.71	1	81.70	81.70	3.1	3,509	0.09%
2023/10/19	4	84.03	0	0.00	83.70	4	3,601	0.11%
2023/10/18	8.1	83.61	12	84.82	85.60	-3.9	3,746	-0.10%
2023/10/17	3	83.67	4	84.35	83.40	-1	3,900	-0.03%
2023/10/16	8	84.79	3	85.53	83.30	5	4,001	0.12%
2023/10/13	2	85.25	6	84.98	84.90	-4	4,148	-0.10%
2023/10/12	1	83.30	14	82.96	84.00	-13	4,315	-0.30%
2023/10/11	0	0.00	4	83.23	83.20	-4	4,405	-0.09%
2023/10/06	0	0.00	1	83.40	83.30	-1	4,553	-0.02%
2023/10/05	3	83.60	3	83.60	83.10	0	4,808	0.00%
2023/10/04	2	81.75	0	0.00	83.80	2	5,144	0.04%
2023/10/03	6	83.53	6	84.03	82.90	0	5,183	0.00%
2023/10/02	12	85.53	2	86.20	84.80	10	5,213	0.19%
2023/09/28	2	84.90	1	85.50	85.50	1	5,254	0.02%
2023/09/27	3	84.74	2	85.35	84.50	1	5,384	0.02%
2023/09/26	11	85.42	3	85.67	85.00	8	5,497	0.15%
2023/09/25	4	85.60	19	86.15	86.60	-15	5,562	-0.27%
2023/09/21	4	82.77	1	82.50	82.40	3	5,594	0.05%
2023/09/20	1	84.20	2	85.10	84.40	-1	5,673	-0.02%
2023/09/19	1	86.10	2	86.45	85.60	-1	5,754	-0.02%
2023/09/18	2	87.05	1	87.40	86.70	1	5,810	0.02%
2023/09/15	8	85.89	3.4	86.26	86.40	4.6	6,051	0.08%
2023/09/14	6	87.02	5	87.36	86.90	1	6,173	0.02%
2023/09/13	6	87.27	16	87.27	87.50	-10	6,227	-0.16%
2023/09/12	17	86.36	14	86.33	86.50	3	6,296	0.05%
2023/09/11	9	84.92	3	85.67	84.20	6	6,334	0.09%
2023/09/08	4	84.78	3.1	84.71	84.70	1	6,557	0.01%
2023/09/07	1	83.42	5	85.38	85.20	-4	6,812	-0.06%
2023/09/06	3	85.00	22	84.82	84.70	-19	7,243	-0.26%
2023/09/05	5.1	86.11	11	86.21	85.60	-5.9	7,622	-0.08%
2023/09/04	2	83.25	6	82.50	83.20	-4	7,568	-0.05%
2023/09/01	3	83.71	2	84.50	83.50	1	7,591	0.01%
2023/08/31	7	84.10	3	84.20	83.70	4	7,636	0.05%
2023/08/30	10	82.71	22.2	83.31	84.40	-12.2	7,680	-0.16%
2023/08/29	2	80.40	0	0.00	80.50	2	7,645	0.03%
2023/08/28	3	80.13	1	80.70	80.20	2	7,699	0.03%
2023/08/25	0	0.00	2	81.00	80.80	-2	7,753	-0.03%
2023/08/24	4	80.65	12.1	81.09	80.50	-8.1	7,854	-0.10%
2023/08/23	1	80.10	4.1	80.70	80.70	-3.1	8,037	-0.04%
2023/08/22	8	80.58	1	80.70	80.30	7	8,098	0.09%
2023/08/21	4	80.55	2	80.35	80.20	2	8,153	0.02%
2023/08/18	3	81.07	6	81.00	80.30	-3	8,174	-0.04%
2023/08/17	5	80.06	3	81.03	81.30	2	8,228	0.02%
2023/08/16	16	77.53	6	77.97	78.20	10	8,189	0.12%
2023/08/15	5	78.10	5	78.58	78.40	0	8,194	0.00%
2023/08/14	8.2	77.99	4	77.68	78.50	4.2	8,212	0.05%
2023/08/11	2	81.44	4	80.70	80.20	-2	8,140	-0.02%
2023/08/10	10.3	81.43	4	81.30	81.10	6.3	8,148	0.08%
2023/08/09	15.2	82.22	71	84.66	83.40	-55.8	8,124	-0.69%
2023/08/08	9	86.00	0	0.00	85.70	9	7,979	0.11%
2023/08/07	0	0.00	14	87.20	87.40	-14	7,986	-0.18%
2023/08/04	5	86.58	30.1	86.10	86.50	-25.1	8,015	-0.31%
2023/08/02	11.3	88.79	5.3	89.28	87.60	6.1	8,097	0.07%
2023/08/01	46.4	89.15	8	88.64	88.20	38.4	8,007	0.48%
2023/07/31	24	89.11	2.3	89.61	88.30	21.8	7,987	0.27%
2023/07/28	19.1	90.12	1	89.80	90.30	18.1	7,921	0.23%
2023/07/27	65.4	90.96	0	0.00	90.80	65.4	7,957	0.82%
2023/07/26	69	93.63	1	93.80	93.60	68	8,076	0.84%
2023/07/25	38.1	94.67	1	93.45	94.20	37.1	8,096	0.46%
2023/07/24	9	94.84	61	94.74	94.00	-52	8,104	-0.64%
2023/07/21	42.6	97.33	2	97.20	96.50	40.6	8,127	0.50%
2023/07/20	8	97.60	43	99.03	99.30	-35	8,221	-0.43%
2023/07/19	8.5	97.86	14.4	98.34	97.20	-5.9	8,249	-0.07%
2023/07/18	14.3	100.53	8	100.75	99.00	6.3	8,411	0.07%
2023/07/17	69.2	102.10	13	102.15	101.50	56.2	8,285	0.68%
2023/07/14	12	99.45	9	100.08	99.80	3	8,170	0.04%
2023/07/13	15	98.81	29	99.70	98.60	-14	8,150	-0.17%
2023/07/12	41	101.22	19.3	99.90	98.80	21.7	8,068	0.27%
2023/07/11	72.2	100.89	86.1	100.33	101.00	-13.9	7,945	-0.17%
2023/07/10	20.1	96.51	22	96.53	96.10	-1.9	7,693	-0.02%
2023/07/07	9	95.49	8	95.44	95.50	1	7,880	0.01%
2023/07/06	10.1	96.87	2	96.90	96.50	8.1	8,073	0.10%
2023/07/05	14	98.39	78	99.49	97.60	-64	8,410	-0.76%
2023/07/04	14	98.49	14.1	98.98	98.10	-0.1	8,317	0.00%
2023/07/03	23.2	98.92	16.3	98.79	99.00	6.9	8,269	0.08%
2023/06/30	6	97.10	5	97.06	97.10	1	8,280	0.01%
2023/06/29	0	0.00	8	96.79	96.60	-8	8,377	-0.10%
2023/06/28	39.3	95.77	5	95.52	95.20	34.3	8,620	0.40%
2023/06/27	13	96.53	7.1	97.07	96.10	5.9	8,836	0.07%
2023/06/26	60.5	97.72	8	97.31	97.30	52.5	8,955	0.59%
2023/06/21	59	101.44	63.2	100.49	99.00	-4.2	9,123	-0.05%
2023/06/20	19.1	97.83	18	99.22	99.80	1.1	9,440	0.01%
2023/06/19	5.2	97.07	9	97.19	97.00	-3.8	9,743	-0.04%
2023/06/16	23.2	97.42	9.8	97.46	97.00	13.4	9,932	0.13%
2023/06/15	19	100.52	14	100.14	99.60	5	9,969	0.05%
2023/06/14	47.3	100.52	23	100.34	99.50	24.3	10,122	0.24%
2023/06/13	37.7	104.11	25	103.66	103.00	12.6	10,142	0.12%
2023/06/12	45.2	103.96	33.5	104.68	103.00	11.7	10,296	0.11%
2023/06/09	104.4	101.05	76.3	99.80	102.00	28.2	10,016	0.28%	大買/
2023/06/08	0	93.86	2	93.60	93.50	-2	9,936	-0.02%
2023/06/07	2	95.10	3	94.77	94.70	-1	10,232	-0.01%
2023/06/06	15	94.27	6	95.30	94.00	9	10,459	0.09%
2023/06/05	3	95.71	14	95.20	96.00	-11	10,901	-0.10%
2023/06/02	14	94.29	12	94.23	93.60	2	12,184	0.02%
2023/06/01	7	94.99	1.7	94.71	94.60	5.3	12,289	0.04%
2023/05/31	15.2	95.63	9	95.63	94.60	6.2	12,517	0.05%
2023/05/30	17.1	95.62	4	95.28	94.70	13.1	12,536	0.10%
2023/05/29	14.1	95.35	31.1	94.43	96.20	-17	12,592	-0.13%
2023/05/26	22.3	90.50	4	91.18	90.60	18.3	12,507	0.15%
2023/05/25	9	91.59	6.1	92.32	91.50	3	12,538	0.02%
2023/05/24	1.1	93.30	1	93.00	93.20	0.1	12,710	0.00%
2023/05/23	60.1	93.99	7	94.19	93.60	53.1	12,835	0.41%
2023/05/22	7	92.79	2	93.35	93.80	5	12,875	0.04%
2023/05/19	11	92.54	1	93.30	91.90	10	13,267	0.08%
2023/05/18	7	92.89	5	93.06	93.00	2	13,742	0.01%
2023/05/17	23.1	91.16	13	91.26	91.00	10	13,940	0.07%
2023/05/16	5	90.18	0	0.00	90.00	5	13,986	0.04%
2023/05/15	1	90.10	1	90.10	90.00	0	13,996	0.00%
2023/05/12	4.1	90.63	3	91.13	91.40	1.1	14,133	0.01%
2023/05/11	3	91.17	1	90.73	91.10	2	14,362	0.01%
2023/05/10	4	92.28	58	92.31	92.20	-54	14,490	-0.37%
2023/05/09	67.1	90.77	11	91.09	91.10	56.1	14,596	0.38%
2023/05/08	2	93.70	42	93.99	93.30	-40	14,581	-0.27%
2023/05/05	12	93.34	12	93.45	93.10	0	14,675	0.00%
2023/05/04	42.1	92.06	3.1	92.73	92.90	39	14,904	0.26%
2023/05/03	11	93.65	31	93.96	93.00	-20	15,361	-0.13%
2023/05/02	23	95.78	91	94.58	95.20	-68	15,731	-0.43%
2023/04/28	81.1	92.32	2	92.40	91.70	79.1	16,037	0.49%
2023/04/27	7	93.01	11	92.71	92.10	-4	16,013	-0.02%
2023/04/26	5.1	92.58	6.1	91.84	92.50	-1	15,945	-0.01%
2023/04/25	23.2	90.59	20	91.05	90.60	3.2	15,842	0.02%
2023/04/24	20	93.73	12	93.35	93.00	8	15,628	0.05%
2023/04/21	44.3	96.82	31.2	96.39	95.40	13.1	15,461	0.08%
2023/04/20	7	101.36	114	101.58	101.00	-107	15,340	-0.70%	大賣/鉅額交易
2023/04/19	5.1	102.40	2	102.50	102.00	3.1	15,417	0.02%
2023/04/18	15.1	105.36	12	104.25	104.00	3.1	15,439	0.02%
2023/04/17	5.1	105.00	11	105.09	105.00	-5.9	15,476	-0.04%
2023/04/14	15.1	104.60	17	105.50	104.00	-1.9	15,556	-0.01%
2023/04/13	5.1	107.50	2	107.00	107.00	3.1	15,460	0.02%
2023/04/12	22	109.11	13.1	108.89	107.50	9	15,398	0.06%
2023/04/11	19.2	109.79	17	109.29	110.00	2.2	15,199	0.01%
2023/04/10	33	108.36	45.2	109.85	110.00	-12.2	14,998	-0.08%
2023/04/07	3.1	103.84	63	104.48	104.50	-60	14,641	-0.41%
2023/04/06	6.1	103.92	5	104.40	104.00	1.1	14,632	0.01%
2023/03/31	6.1	104.02	4	104.50	104.00	2.1	14,613	0.01%
2023/03/30	77	103.55	20.1	103.80	103.50	56.9	14,560	0.39%
2023/03/29	32.1	101.30	34.1	101.45	101.00	-2	14,503	-0.01%
2023/03/28	35.4	104.26	29.1	103.96	104.00	6.3	14,356	0.04%
2023/03/27	7	111.29	64	112.57	110.00	-57	14,082	-0.40%
2023/03/24	70	112.38	21	112.74	112.00	49	13,971	0.35%
2023/03/23	46	112.04	45.1	112.46	112.00	0.9	13,799	0.01%
2023/03/22	15	112.07	56	111.85	115.50	-41	13,314	-0.31%
2023/03/21	33	107.64	23	107.46	105.00	10	12,926	0.08%
2023/03/20	14	106.82	11	107.41	108.00	3	12,746	0.02%
2023/03/17	7	105.50	15.6	106.09	106.50	-8.6	12,745	-0.07%
2023/03/16	15.1	103.23	21.2	103.95	103.00	-6	12,593	-0.05%
2023/03/15	74.1	109.01	38.1	108.05	107.00	36.1	12,521	0.29%
2023/03/14	18	104.67	9	105.00	104.50	9	12,311	0.07%
2023/03/13	30	104.93	25.1	104.65	106.50	4.9	12,340	0.04%
2023/03/10	32.1	105.56	45	105.17	103.50	-12.9	12,328	-0.10%
2023/03/09	29	109.43	246.1	109.31	110.00	-217.1	12,477	-1.74%	大賣/鉅額交易
2023/03/08	69.1	110.55	46.2	110.63	111.50	22.8	12,469	0.18%
2023/03/07	88.1	108.52	121.3	109.44	109.00	-33.2	12,413	-0.27%	大賣/
2023/03/06	54	99.87	72.2	101.36	103.50	-18.2	11,838	-0.15%
2023/03/03	15	94.32	26.2	94.79	94.40	-11.2	12,404	-0.09%
2023/03/02	5.4	91.53	3	91.87	91.70	2.4	12,570	0.02%
2023/03/01	14	93.14	2	92.64	91.80	12	12,851	0.09%
2023/02/24	5	93.26	19	93.56	93.60	-14	12,882	-0.11%
2023/02/23	14	92.46	4.9	92.66	92.20	9.1	12,880	0.07%
2023/02/22	70.1	91.61	11.8	90.96	90.90	58.3	12,988	0.45%
2023/02/21	6	94.93	52	95.75	94.50	-46	12,897	-0.36%
2023/02/20	13	94.79	5.2	94.94	94.60	7.8	12,891	0.06%
2023/02/17	31	94.04	35	94.42	95.00	-4	12,912	-0.03%
2023/02/16	23	92.69	62.3	92.68	94.60	-39.2	12,624	-0.31%
2023/02/15	34	89.30	20	89.69	88.00	14	12,386	0.11%
2023/02/14	56	88.29	22	87.88	87.50	34	12,368	0.27%
2023/02/13	50.4	89.07	33	89.58	88.60	17.4	12,443	0.14%
2023/02/10	19	90.29	15.5	91.28	89.10	3.5	12,553	0.03%
2023/02/09	14	90.64	45.6	90.93	90.90	-31.6	12,514	-0.25%
2023/02/08	15	90.84	39	90.28	90.70	-24	12,414	-0.19%
2023/02/07	16.2	89.32	22	89.75	90.50	-5.9	12,392	-0.05%
2023/02/06	42.5	88.11	14	87.96	88.10	28.5	12,440	0.23%
2023/02/03	16	89.68	24.1	89.46	89.10	-8.1	12,639	-0.06%
2023/02/02	27.7	89.06	57	89.55	89.50	-29.3	12,692	-0.23%
2023/02/01	45	89.22	40.3	89.57	90.30	4.7	12,632	0.04%
2023/01/31	40.1	86.39	34.5	87.47	88.30	5.6	12,403	0.04%
2023/01/30	34.6	83.53	148.1	85.52	85.30	-113.5	12,178	-0.93%	大賣/鉅額交易
2023/01/17	4.1	79.43	6	79.32	79.30	-2	11,917	-0.02%
2023/01/16	0	0.00	5	78.48	78.80	-5	12,212	-0.04%
2023/01/13	12	77.92	4	78.10	77.50	8	12,565	0.06%
2023/01/12	20	78.74	5	79.28	77.80	15	12,770	0.12%
2023/01/11	48	78.74	8	78.71	78.80	40	12,869	0.31%
2023/01/10	69	78.73	12.3	79.72	79.00	56.7	13,023	0.44%
2023/01/09	9	79.29	18	79.56	80.00	-9	13,135	-0.07%
2023/01/06	11	77.83	21	77.76	77.80	-10	13,281	-0.08%
2023/01/05	11.1	77.47	11	77.26	76.70	0.1	13,519	0.00%
2023/01/04	13.3	76.88	29	76.80	77.00	-15.7	13,624	-0.12%
2023/01/03	9	75.28	2	74.90	75.30	7	13,703	0.05%
2022/12/30	3	74.80	2	74.45	74.20	1	14,126	0.01%
2022/12/29	2	72.75	4	73.70	74.60	-2	14,889	-0.01%
2022/12/28	5	74.10	1	73.80	73.70	4	15,868	0.03%
2022/12/27	0	0.00	2	75.90	75.50	-2	16,054	-0.01%
2022/12/26	1	74.60	0	0.00	74.70	1	16,268	0.01%
2022/12/23	11	75.19	6	75.20	75.30	5	16,481	0.03%
2022/12/22	2	75.10	2	75.10	75.30	0	16,613	0.00%
2022/12/21	8	74.68	3	74.40	74.20	5	16,826	0.03%
2022/12/20	10	75.83	4	77.10	74.50	6	16,913	0.04%
2022/12/19	2	77.75	3	78.10	77.90	-1	17,031	-0.01%
2022/12/16	10	79.31	4	79.50	79.00	6	17,151	0.03%
2022/12/15	12	80.97	4	80.98	81.40	8	17,209	0.05%
2022/12/14	4	79.65	12.3	80.23	80.60	-8.3	17,370	-0.05%
2022/12/13	16.1	79.33	15	78.96	78.70	1.1	17,508	0.01%
2022/12/12	15	80.22	15	79.84	79.50	0	17,637	0.00%
2022/12/09	44.2	80.61	18	80.37	79.80	26.2	17,789	0.15%
2022/12/08	16	80.87	6	80.93	81.90	10	17,970	0.06%
2022/12/07	16	79.96	23	80.34	79.80	-7	18,154	-0.04%
2022/12/06	15	81.87	13	82.45	81.40	2	18,155	0.01%
2022/12/05	34	84.27	19	83.88	83.50	15	18,273	0.08%
2022/12/02	36.2	85.44	23	85.06	84.60	13.2	18,370	0.07%
2022/12/01	21	84.35	42	84.92	84.60	-21	18,456	-0.11%
2022/11/30	17	82.19	34	82.53	82.60	-17	18,425	-0.09%
2022/11/29	36	82.16	16	82.19	81.20	20	18,659	0.11%
2022/11/28	102	82.04	71	82.34	82.20	31	18,821	0.16%	大買/
2022/11/25	51	79.21	118.1	79.52	80.50	-67.1	18,450	-0.36%	大賣/
2022/11/24	17	73.75	28	75.03	76.30	-11	18,061	-0.06%
2022/11/23	50.2	73.45	11	73.94	73.00	39.2	17,997	0.22%
2022/11/22	23	76.55	8	75.83	76.00	15	17,967	0.08%
2022/11/21	10	78.46	22	78.55	78.30	-12	18,649	-0.06%
2022/11/18	34.9	78.55	36	78.01	77.10	-1.1	19,544	-0.01%
2022/11/17	6.3	78.07	23	78.12	78.40	-16.7	19,617	-0.09%
2022/11/16	26	77.33	24	77.54	77.00	2	19,635	0.01%
2022/11/15	21	77.27	13	77.23	77.00	8	19,744	0.04%
2022/11/14	9	75.86	10	76.57	77.20	-1	19,968	-0.01%
2022/11/11	15	76.17	19	77.28	75.20	-4	19,955	-0.02%
2022/11/10	50.3	77.24	14	76.28	75.70	36.3	19,829	0.18%
2022/11/09	17	77.51	32	78.05	78.10	-15	19,936	-0.08%
2022/11/08	12	78.01	11	78.26	76.50	1	19,924	0.01%
2022/11/07	19	77.75	22	77.69	77.50	-3	19,859	-0.02%
2022/11/04	46	77.57	21	77.44	77.60	25	19,985	0.13%
2022/11/03	25	76.32	20	76.84	77.20	5	20,068	0.03%
2022/11/02	23	75.75	48.5	76.41	76.40	-25.5	20,064	-0.13%
2022/11/01	46	75.78	46	75.95	75.00	0	19,958	0.00%
2022/10/31	43	75.30	30	75.20	75.00	13	19,861	0.07%
2022/10/28	41	74.34	42	74.43	74.40	-1	20,090	0.00%
2022/10/27	11	73.03	41.1	72.60	74.20	-30.1	20,228	-0.15%
2022/10/26	29	70.98	19	70.49	69.60	10	20,115	0.05%
2022/10/25	26.1	72.15	22	72.54	71.50	4.1	19,950	0.02%
2022/10/24	54	74.59	53	74.27	73.60	1	19,839	0.01%
2022/10/21	36	72.49	63	73.15	72.20	-27	19,616	-0.14%
2022/10/20	18	70.13	10	70.32	70.60	8	19,332	0.04%
2022/10/19	8	70.63	7	70.24	70.00	1	19,185	0.01%
2022/10/18	18	70.90	13.4	71.48	70.70	4.7	19,100	0.02%
2022/10/17	37	70.47	7.2	71.18	72.00	29.8	19,008	0.16%
2022/10/14	22	73.92	35	74.23	74.00	-13	18,966	-0.07%
2022/10/13	30	70.36	16	71.19	69.70	14	18,974	0.07%
2022/10/12	12	74.70	15	74.83	75.00	-3	18,989	-0.02%
2022/10/11	51	73.96	19	73.39	73.40	32	18,950	0.17%
2022/10/07	105	75.42	37	75.55	75.40	68	18,894	0.36%	大買/
2022/10/06	76	73.53	72.2	74.05	76.80	3.8	18,693	0.02%
2022/10/05	156.4	76.73	53	78.14	74.30	103.4	18,224	0.57%	大買/鉅額交易
2022/10/04	12	82.79	24	83.04	82.50	-12	17,473	-0.07%
2022/10/03	20	82.36	18	82.70	81.20	2	17,672	0.01%
2022/09/30	11	82.05	20	79.52	83.00	-9	17,865	-0.05%
2022/09/29	7	80.50	12	80.14	79.60	-5	17,877	-0.03%
2022/09/28	14	79.81	4	79.58	77.50	10	17,890	0.06%
2022/09/27	105	81.99	103	81.41	82.50	2	17,924	0.01%	大買/大賣/
2022/09/26	49	81.00	37.1	80.33	80.00	12	18,114	0.07%
2022/09/23	37	87.44	5	87.80	86.00	32	18,363	0.17%
2022/09/22	73	88.46	88	87.85	88.50	-15	18,579	-0.08%
2022/09/21	76	87.08	72	87.07	86.60	4	18,863	0.02%
2022/09/20	28.5	88.52	13	89.02	89.50	15.5	18,796	0.08%
2022/09/19	121	87.26	129	86.36	87.40	-8	18,821	-0.04%	大買/大賣/
2022/09/16	24	86.24	10	85.60	84.80	14	18,763	0.07%
2022/09/15	95	88.85	83	90.36	87.90	12	18,640	0.06%
2022/09/14	178.3	88.55	186	86.34	89.70	-7.7	18,407	-0.04%	大買/大賣/
2022/09/13	111	88.74	103.5	88.32	88.30	7.5	18,264	0.04%	大買/大賣/
2022/09/12	71	90.23	54	90.95	89.50	17	18,246	0.09%
2022/09/08	45	89.69	56	89.73	91.00	-11	18,134	-0.06%
2022/09/07	35	88.57	55.1	88.50	87.50	-20.1	18,053	-0.11%
2022/09/06	60	90.27	48.7	90.90	91.60	11.3	17,892	0.06%
2022/09/05	68	96.58	46	95.30	94.50	22	17,786	0.12%
2022/09/02	32	94.03	54.2	94.06	95.30	-22.2	17,609	-0.13%
2022/09/01	48.5	92.41	40	91.55	91.70	8.5	17,213	0.05%
2022/08/31	30.2	94.10	34	94.81	95.50	-3.8	17,043	-0.02%
2022/08/30	42	93.27	23	93.08	92.50	19	17,097	0.11%
2022/08/29	35.5	91.68	44	91.43	90.90	-8.5	17,066	-0.05%
2022/08/26	97.3	91.95	103.8	92.59	95.50	-6.5	17,160	-0.04%	大賣/
2022/08/25	72	91.10	140	91.42	89.70	-68	16,701	-0.41%	大賣/
2022/08/24	46	84.62	10.1	84.77	84.40	35.9	15,928	0.23%
2022/08/23	7	87.20	19	87.58	87.10	-12	15,808	-0.08%
2022/08/22	10	87.58	20.1	88.13	88.00	-10.1	15,853	-0.06%
2022/08/19	42.1	86.22	69	86.75	86.70	-27	15,739	-0.17%
2022/08/18	25	83.71	47.5	83.30	84.30	-22.5	15,621	-0.14%
2022/08/17	38.5	84.20	33	83.91	82.30	5.5	15,682	0.04%
2022/08/16	29.1	83.78	42.2	84.32	84.30	-13.1	15,606	-0.08%
2022/08/15	32	81.80	41.1	81.77	81.70	-9.1	15,326	-0.06%
2022/08/12	188	80.72	195	80.34	80.80	-7	15,375	-0.05%	大買/大賣/
2022/08/11	128.6	79.92	123	80.50	80.20	5.6	15,485	0.04%	大買/大賣/
2022/08/10	70.2	80.30	85.2	79.78	80.50	-15.1	15,481	-0.10%
2022/08/09	3	78.03	15.4	78.06	78.40	-12.4	15,537	-0.08%
2022/08/08	11	75.73	15	75.07	76.50	-4	15,929	-0.03%
2022/08/05	27.3	75.13	20	74.80	75.30	7.3	16,352	0.04%
2022/08/04	212	74.21	212.1	70.98	74.50	-0.1	16,567	0.00%	大買/大賣/
2022/08/03	136.4	71.81	115	70.83	70.60	21.4	16,597	0.13%	大買/大賣/
2022/08/02	55.1	77.53	33	77.47	77.50	22.1	16,489	0.13%
2022/08/01	62	80.50	52.1	80.80	80.80	9.9	16,489	0.06%
2022/07/29	7.1	79.32	21.1	79.69	80.50	-13.9	16,575	-0.08%
2022/07/28	10	79.01	30	78.80	77.80	-20	17,244	-0.12%
2022/07/27	8	80.94	8.2	80.56	80.50	-0.2	17,397	0.00%
2022/07/26	4.1	81.26	12	81.09	80.10	-7.9	17,464	-0.05%
2022/07/25	1.1	81.45	19	81.38	81.20	-17.9	17,446	-0.10%
2022/07/22	39.1	81.10	35.3	81.02	81.00	3.8	17,530	0.02%
2022/07/21	38	80.33	22	80.85	81.40	16	17,547	0.09%
2022/07/20	77.1	80.74	31.1	80.57	80.40	46	17,436	0.26%
2022/07/19	34.2	78.26	45	78.64	78.30	-10.8	17,307	-0.06%
2022/07/18	20	75.48	28	75.98	76.50	-8	17,109	-0.05%
2022/07/15	26.1	75.47	21	75.84	75.70	5.1	17,313	0.03%
2022/07/14	18.5	74.42	72	73.66	75.50	-53.5	17,370	-0.31%
2022/07/13	196.1	74.28	194	73.01	72.90	2.1	17,232	0.01%	大買/大賣/
2022/07/12	113	71.35	97	71.72	71.50	16	17,024	0.09%	大買/
2022/07/11	87.4	72.42	81	72.27	72.10	6.4	17,029	0.04%
2022/07/08	27	68.92	41	69.64	70.90	-14	16,858	-0.08%
2022/07/07	57.2	61.29	62	64.45	64.50	-4.8	16,588	-0.03%
2022/07/06	6	61.60	3	62.37	60.90	3	16,532	0.02%
2022/07/05	110.1	62.40	109	64.51	64.70	1.1	16,582	0.01%	大買/大賣/
2022/07/04	104	63.26	105	61.97	62.00	-1	16,523	-0.01%	大買/大賣/
2022/07/01	74.5	65.45	97	64.85	64.10	-22.5	16,602	-0.14%
2022/06/30	54.6	72.35	20.2	72.70	71.10	34.5	16,349	0.21%
2022/06/29	100.1	79.18	80	78.95	78.90	20.1	16,293	0.12%
2022/06/28	5	84.38	9	85.36	84.20	-4	16,494	-0.02%
2022/06/27	16	85.53	24.2	85.70	86.00	-8.2	17,864	-0.05%
2022/06/24	27	81.94	24	82.28	82.30	3	18,257	0.02%
2022/06/23	122	79.58	123	80.77	80.80	-1	18,721	-0.01%	大買/大賣/
2022/06/22	108	80.25	103	79.61	79.60	5	19,474	0.03%	大買/大賣/
2022/06/21	127	82.70	126	81.25	82.80	1	19,674	0.01%	大買/大賣/
2022/06/20	35.1	78.91	22	80.63	78.80	13.1	19,738	0.07%
2022/06/17	46	82.51	79	81.13	83.00	-33	19,699	-0.17%
2022/06/16	33	84.24	28	82.63	81.10	5	19,870	0.03%
2022/06/15	55	86.19	48.1	87.21	85.10	6.9	20,269	0.03%
2022/06/14	79.2	87.17	45	85.81	87.10	34.2	20,458	0.17%
2022/06/13	36.1	88.01	76	88.16	87.30	-39.9	20,206	-0.20%
2022/06/10	59.2	87.74	74	87.75	88.50	-14.9	19,935	-0.07%
2022/06/09	14	88.14	21	87.66	87.30	-7	19,737	-0.04%
2022/06/08	16.1	87.74	19	87.58	86.50	-2.9	19,504	-0.02%
2022/06/07	37.1	86.97	43	87.45	87.90	-5.9	19,104	-0.03%
2022/06/06	83	86.75	67	86.51	85.70	16	18,765	0.09%
2022/06/02	56.4	86.50	94	86.37	86.10	-37.6	18,378	-0.20%
2022/06/01	66	84.64	48.1	84.65	83.80	17.9	17,994	0.10%
2022/05/31	6	83.05	24	83.00	83.50	-18	17,767	-0.10%
2022/05/30	38	82.15	38	81.91	82.50	0	17,644	0.00%
2022/05/27	9.1	78.76	11	78.87	78.70	-1.9	17,448	-0.01%
2022/05/26	16	79.41	15	79.87	78.00	1	17,330	0.01%
2022/05/25	24	80.68	14	81.49	81.70	10	17,091	0.06%
2022/05/24	25	82.46	13	81.84	81.00	12	16,961	0.07%
2022/05/23	9	84.05	10.1	83.70	83.00	-1	16,866	-0.01%
2022/05/20	13	83.97	33	83.97	84.00	-20	16,821	-0.12%
2022/05/19	24	81.52	33	82.02	83.50	-9	16,806	-0.05%
2022/05/18	36	85.48	50	84.90	84.20	-14	16,616	-0.08%
2022/05/17	41	86.06	30	85.61	86.20	11.1	16,414	0.07%
2022/05/16	103	87.34	35	86.63	85.00	68	16,157	0.42%	大買/
2022/05/13	27	85.10	73	85.82	87.30	-46	15,645	-0.29%
2022/05/12	47	83.54	22.1	82.64	80.40	24.9	15,209	0.16%
2022/05/11	46.3	85.85	182.1	85.67	85.30	-135.8	14,870	-0.91%	大賣/鉅額交易
2022/05/10	18	82.00	27.5	83.06	85.20	-9.5	14,480	-0.07%
2022/05/09	17.1	81.55	20	81.58	81.10	-3	14,362	-0.02%
2022/05/06	35.2	82.12	19	82.14	82.00	16.2	14,360	0.11%
2022/05/05	99	87.23	100	87.19	85.10	-1	14,232	-0.01%
2022/05/04	20.1	82.40	52	83.27	84.80	-31.9	13,475	-0.24%
2022/05/03	15.3	80.10	39	80.30	80.70	-23.7	13,252	-0.18%
2022/04/29	30.8	78.46	29	79.15	77.50	1.8	13,126	0.01%
2022/04/28	31.2	78.25	24	78.45	77.30	7.2	13,094	0.05%
2022/04/27	28.3	77.43	58	78.42	80.30	-29.8	12,991	-0.23%
2022/04/26	23	80.06	34	80.31	80.00	-11	12,879	-0.09%
2022/04/25	40	79.79	9	79.48	79.00	31	12,807	0.24%
2022/04/22	9	84.38	33	85.16	83.40	-24	12,705	-0.19%
2022/04/21	54	86.06	41	85.71	84.20	13	12,629	0.10%
2022/04/20	28	82.99	59	83.44	84.70	-31	12,311	-0.25%
2022/04/19	12	81.40	14	82.14	80.60	-2	12,139	-0.02%
2022/04/18	14	79.06	18	79.61	80.10	-4	12,088	-0.03%
2022/04/15	306	80.56	173	79.30	79.10	133	12,056	1.10%	大買/大賣/鉅額交易
2022/04/14	28	82.24	22	82.18	83.00	6	11,981	0.05%
2022/04/13	118	79.24	120	79.73	79.90	-2	11,840	-0.02%	大買/大賣/
2022/04/12	137	79.45	178	79.36	79.40	-41	11,767	-0.35%	大買/大賣/
2022/04/11	32.1	80.66	39	80.24	79.20	-6.9	11,731	-0.06%
2022/04/08	27	82.56	19	82.47	83.00	8	11,552	0.07%
2022/04/07	61	84.42	51.2	84.58	81.30	9.8	11,354	0.09%
2022/04/06	42	86.08	15.5	86.65	87.00	26.5	10,952	0.24%
2022/04/01	51	85.55	41.1	85.70	87.40	10	10,763	0.09%
2022/03/31	122	86.81	165	86.99	86.50	-43	10,500	-0.41%	大買/大賣/
2022/03/30	196.6	89.62	243.8	89.04	85.10	-47.2	10,152	-0.46%	大買/大賣/
2022/03/29	94.2	88.36	81	87.88	86.90	13.2	8,872	0.15%
2022/03/28	59	86.11	101.2	86.57	88.00	-42.2	8,344	-0.51%	大賣/
2022/03/25	121.3	85.24	162.1	85.21	85.00	-40.8	8,081	-0.50%	大買/大賣/
2022/03/24	33.1	81.87	58.1	81.57	82.70	-25	7,595	-0.33%
2022/03/23	20	80.25	12	80.40	80.20	8	7,494	0.11%
2022/03/22	13	79.92	21	79.73	80.10	-8	7,369	-0.11%
2022/03/21	99.1	81.91	35.1	80.22	80.40	64	7,280	0.88%
2022/03/18	72.3	78.64	132	79.95	81.00	-59.8	6,995	-0.85%	大賣/
2022/03/17	15	76.16	90.4	76.34	77.50	-75.4	6,435	-1.17%
2022/03/16	14	70.71	4	71.55	70.50	10	6,070	0.16%
2022/03/15	3	70.73	8	70.19	69.80	-5	6,006	-0.08%
2022/03/14	2	71.65	6	71.42	71.60	-4	6,020	-0.07%
2022/03/11	3	69.93	2	69.85	70.00	1	6,127	0.02%
2022/03/10	0	0.00	3	69.47	69.80	-3	6,206	-0.05%
2022/03/09	1	66.90	2	67.10	67.30	-1	6,373	-0.02%
2022/03/08	2	66.85	0	0.00	66.10	2	6,511	0.03%
2022/03/07	12	67.58	5	67.72	68.00	7	6,584	0.11%
2022/03/04	5	71.50	2	71.80	71.00	3	6,692	0.04%
2022/03/03	4	71.55	5	71.84	71.80	-1	6,869	-0.01%
2022/03/02	3	70.27	4	69.98	70.80	-1	6,995	-0.01%
2022/03/01	2	69.00	4	69.78	70.00	-2	7,070	-0.03%
2022/02/25	8	67.81	8	68.46	67.90	0	7,184	0.00%
2022/02/24	14	68.01	3	68.57	67.30	11	7,353	0.15%
2022/02/23	2	69.90	7	69.96	70.30	-5	7,489	-0.07%
2022/02/22	13.6	69.74	15	70.05	69.60	-1.4	8,067	-0.02%
2022/02/21	114	73.41	83	72.10	72.00	31	8,202	0.38%	大買/
2022/02/18	34	74.81	35	74.92	74.90	-1	8,234	-0.01%
2022/02/17	13	74.92	6	74.85	75.00	7	8,506	0.08%
2022/02/16	2	74.35	21	74.95	74.20	-19	8,716	-0.22%
2022/02/15	3	74.77	10	74.44	73.50	-7	8,962	-0.08%
2022/02/14	22	74.56	16	74.18	73.70	6	9,171	0.07%
2022/02/11	70	74.87	75	74.71	74.60	-5	9,339	-0.05%
2022/02/10	62	74.55	65	74.16	74.10	-3	9,646	-0.03%
2022/02/09	52	74.17	33	74.88	74.90	19	10,150	0.19%
2022/02/08	22	72.18	12.1	72.82	73.10	9.9	10,373	0.10%
2022/02/07	34	67.58	32	69.52	69.50	2	10,794	0.02%
2022/01/26	15.1	67.16	20	67.61	67.50	-4.9	11,651	-0.04%
2022/01/25	9	68.86	3	68.67	67.40	6	13,250	0.05%
2022/01/24	27	66.95	7	68.80	69.60	20	13,889	0.14%
2022/01/21	4	69.78	3	70.57	68.80	1	14,547	0.01%
2022/01/20	4	70.53	0	0.00	71.70	4	14,836	0.03%
2022/01/19	2.1	70.53	3	70.23	70.40	-0.9	15,228	-0.01%
2022/01/18	2	70.65	7	70.91	70.60	-5	15,712	-0.03%
2022/01/17	9	69.13	23	70.01	70.50	-14	16,133	-0.09%
2022/01/14	11	67.74	3	67.20	68.80	8	16,872	0.05%
2022/01/13	22	67.96	3	68.83	67.80	19	18,004	0.11%
2022/01/12	3.2	68.92	9.1	68.55	69.30	-5.9	18,680	-0.03%
2022/01/11	5	69.52	3	69.67	69.30	2	19,714	0.01%
2022/01/10	7	71.17	4	70.40	71.00	3	20,336	0.01%
2022/01/07	68	71.18	62	71.28	70.90	6	20,476	0.03%
2022/01/06	67.1	75.08	19	75.67	75.10	48.1	20,452	0.24%
2022/01/05	5.6	77.59	3	78.57	77.40	2.6	20,554	0.01%
2022/01/04	73	80.72	78	80.00	79.80	-5	20,676	-0.02%
2022/01/03	70	79.04	73	79.64	79.40	-3	20,793	-0.01%
2021/12/30	5	78.52	4	78.75	78.60	1	20,844	0.00%
2021/12/29	1.1	78.01	5	78.20	78.20	-3.9	20,889	-0.02%
2021/12/28	10.1	78.93	64	78.45	78.40	-54	20,964	-0.26%
2021/12/27	72.1	78.90	79	78.41	78.30	-7	21,037	-0.03%
2021/12/24	181.2	80.83	145	79.12	78.90	36.2	21,060	0.17%	大買/大賣/
2021/12/23	81	81.37	88	81.99	81.90	-7	20,859	-0.03%
2021/12/22	48	80.67	53.1	80.38	80.10	-5.1	20,690	-0.02%
2021/12/21	55	81.48	39	81.13	80.50	16	20,637	0.08%
2021/12/20	68.2	80.55	83.1	81.29	81.20	-14.9	20,361	-0.07%
2021/12/17	55	77.04	68	78.26	79.10	-13	20,033	-0.06%
2021/12/16	57	76.03	65	76.58	76.80	-8	19,849	-0.04%
2021/12/15	45.1	74.12	44.4	75.04	74.70	0.7	19,824	0.00%
2021/12/14	57.1	75.61	44	74.37	74.30	13.1	19,865	0.07%
2021/12/13	16	77.41	6	77.28	77.60	10	19,910	0.05%
2021/12/10	17	76.85	11	76.68	76.80	6	19,926	0.03%
2021/12/09	5.1	76.60	19	76.16	76.10	-13.9	19,940	-0.07%
2021/12/08	41	77.00	46	76.93	76.90	-5	20,136	-0.02%
2021/12/07	104.2	77.74	89	76.16	76.10	15.2	20,292	0.07%	大買/
2021/12/06	14	77.64	15.5	77.80	78.30	-1.5	20,271	-0.01%
2021/12/03	31	77.65	45	77.57	77.50	-14	20,361	-0.07%
2021/12/02	99	76.10	93	75.14	75.00	6	20,358	0.03%
2021/12/01	50.1	76.53	38	76.88	76.90	12.1	20,366	0.06%
2021/11/30	46	78.10	29	77.66	77.30	17	20,478	0.08%
2021/11/29	20	76.01	24	75.96	77.60	-4	20,598	-0.02%
2021/11/26	36.4	76.38	52.4	76.24	76.50	-16	20,615	-0.08%
2021/11/25	34	79.30	34	78.72	78.30	0	20,637	0.00%
2021/11/24	57.1	78.34	57	78.70	78.90	0.1	20,597	0.00%
2021/11/23	88	81.04	22	80.15	78.80	66	20,591	0.32%
2021/11/22	59	82.02	54	81.24	81.20	5	20,602	0.02%
2021/11/19	149.2	83.44	144.1	83.54	82.80	5.1	20,706	0.02%	大買/大賣/
2021/11/18	39	81.31	42.1	81.17	80.90	-3.1	20,386	-0.02%
2021/11/17	12	80.38	27.1	80.63	80.00	-15.1	20,482	-0.07%
2021/11/16	81.5	79.56	87.1	79.63	78.00	-5.6	20,495	-0.03%
2021/11/15	87.2	81.99	63	81.23	81.10	24.2	20,416	0.12%
2021/11/12	114	82.93	73	83.00	82.70	41	20,441	0.20%	大買/
2021/11/11	42	81.50	99	81.40	81.30	-57	20,341	-0.28%
2021/11/10	58	79.34	55.1	80.44	81.10	2.9	20,252	0.01%
2021/11/09	65	80.46	85.1	80.31	79.90	-20.1	20,149	-0.10%
2021/11/08	116.8	83.70	34	83.03	80.20	82.8	19,853	0.42%	大買/
2021/11/05	71	86.70	105.1	87.58	88.10	-34.1	19,486	-0.17%	大賣/
2021/11/04	128	87.44	113	86.75	85.90	15	19,319	0.08%	大買/大賣/
2021/11/03	143.3	86.34	123.2	86.65	88.00	20.1	18,964	0.11%	大買/大賣/
2021/11/02	241.9	88.84	247.7	88.22	85.30	-5.8	18,323	-0.03%	大買/大賣/
2021/11/01	49	86.72	117.5	88.08	89.30	-68.5	16,847	-0.41%	大賣/
2021/10/29	156	82.10	180	82.25	81.20	-24	16,846	-0.14%	大買/大賣/
2021/10/28	97	80.60	90	80.34	79.80	7	16,505	0.04%
2021/10/27	77	79.57	65.1	80.07	80.90	11.9	16,351	0.07%
2021/10/26	78	81.07	206.3	80.51	77.70	-128.3	16,176	-0.79%	大賣/鉅額交易
2021/10/25	83	80.16	87	79.93	79.70	-4	15,891	-0.03%
2021/10/22	223	78.96	122	78.55	78.80	101	15,795	0.64%	大買/大賣/鉅額交易
2021/10/21	201	79.38	178.1	79.00	78.80	22.9	15,412	0.15%	大買/大賣/
2021/10/20	67	75.36	40.1	75.51	75.40	26.9	14,730	0.18%
2021/10/19	106.8	73.85	109	74.52	75.00	-2.2	14,747	-0.01%	大買/大賣/
2021/10/18	51	69.23	93	69.45	70.70	-42	14,411	-0.29%
2021/10/15	61	65.04	17	65.38	65.80	44	14,578	0.30%
2021/10/14	12	62.30	16	62.98	63.50	-4	15,815	-0.03%
2021/10/13	18	62.55	10	62.12	60.20	8	16,257	0.05%
2021/10/12	27	65.53	32.1	65.74	65.50	-5.1	16,739	-0.03%
2021/10/08	75.1	65.11	63.4	65.05	65.00	11.6	17,376	0.07%
2021/10/07	7	62.60	9	62.80	63.50	-2	17,904	-0.01%
2021/10/06	9	60.37	7	60.01	59.20	2	18,922	0.01%
2021/10/05	5	57.32	10	58.59	60.30	-5	19,696	-0.03%
2021/10/04	9.2	59.08	7	59.81	57.30	2.2	20,454	0.01%
2021/10/01	20.1	62.69	12	61.18	60.90	8.1	21,353	0.04%
2021/09/30	13	63.05	19	63.53	64.80	-6	22,208	-0.03%
2021/09/29	12.6	61.86	19	62.81	61.00	-6.4	22,995	-0.03%
2021/09/28	6	64.05	8	63.99	63.80	-2	23,337	-0.01%
2021/09/27	7	65.96	8	65.60	65.50	-1	23,859	0.00%
2021/09/24	19	65.18	5	65.36	65.00	14	24,182	0.06%
2021/09/23	16.1	64.12	18	64.32	64.50	-1.9	24,686	-0.01%
2021/09/22	11.1	63.19	7	63.36	63.20	4.1	25,138	0.02%
2021/09/17	12.3	64.21	37	63.88	65.40	-24.8	25,646	-0.10%
2021/09/16	63	63.54	120	63.79	64.00	-57	26,363	-0.22%	大賣/
2021/09/15	61	64.81	4	65.70	64.60	57	26,693	0.21%
2021/09/14	9	67.07	22	66.89	66.70	-13	26,858	-0.05%
2021/09/13	36.2	67.20	16	67.86	66.80	20.2	26,968	0.07%
2021/09/10	35.2	65.98	13	65.89	66.00	22.2	26,885	0.08%
2021/09/09	12	66.08	23.5	65.60	67.00	-11.5	26,926	-0.04%
2021/09/08	59.5	65.03	58	64.06	63.90	1.5	26,890	0.01%
2021/09/07	53	67.20	64.1	67.43	68.00	-11.1	26,801	-0.04%
2021/09/06	62.3	67.69	42.2	67.14	67.10	20.1	26,727	0.08%
2021/09/03	18	69.24	24	69.48	69.40	-6	26,587	-0.02%
2021/09/02	62	70.07	45	69.82	69.00	17	26,369	0.06%
2021/09/01	22.1	72.82	19	72.83	72.20	3.1	26,128	0.01%
2021/08/31	40.1	73.53	42	74.10	73.80	-1.9	25,922	-0.01%
2021/08/30	28.1	75.05	34	75.39	75.40	-6	25,744	-0.02%
2021/08/27	46.1	74.59	41	74.95	75.00	5.1	25,699	0.02%
2021/08/26	22.1	76.84	12.1	77.41	75.50	10	25,587	0.04%
2021/08/25	77.5	78.29	111	78.53	77.70	-33.5	25,447	-0.13%	大賣/
2021/08/24	38.1	79.19	23	78.07	76.80	15.1	25,198	0.06%
2021/08/23	89	78.36	29	78.71	80.70	60	24,957	0.24%
2021/08/20	19	73.19	37	74.56	74.30	-18	24,687	-0.07%
2021/08/19	21	72.72	18.7	72.95	70.00	2.3	24,490	0.01%
2021/08/18	19.7	71.69	37.3	70.52	74.10	-17.6	24,286	-0.07%
2021/08/17	38	72.65	19.4	69.92	69.00	18.6	24,074	0.08%
2021/08/16	54	73.66	72	73.29	74.00	-18	23,924	-0.08%
2021/08/13	82	75.96	83	74.18	73.40	-1	23,792	0.00%
2021/08/12	60	76.25	61	76.70	76.60	-1	23,655	0.00%
2021/08/11	60.1	76.73	205	75.54	75.50	-145	23,623	-0.61%	大賣/鉅額交易
2021/08/10	61.1	77.58	517	78.11	77.80	-455.9	23,485	-1.94%	大賣/鉅額交易
2021/08/09	73	81.17	72	80.04	79.20	1	23,359	0.00%
2021/08/06	63	83.71	67	84.47	84.70	-4	23,156	-0.02%
2021/08/05	55	84.17	44	83.71	83.40	11	22,945	0.05%
2021/08/04	149.3	86.20	121	85.86	85.00	28.3	22,875	0.12%	大買/大賣/
2021/08/03	90	83.17	92	83.99	85.30	-2	22,243	-0.01%
2021/08/02	38	80.51	29.1	80.49	80.00	9	21,897	0.04%
2021/07/30	59	80.46	54	81.16	80.30	5	21,732	0.02%
2021/07/29	38	77.52	35	78.95	79.40	3	21,531	0.01%
2021/07/28	36.3	74.82	79.1	75.17	76.80	-42.8	21,324	-0.20%
2021/07/27	56.3	83.45	170	83.44	79.80	-113.7	21,054	-0.54%	大賣/鉅額交易
2021/07/26	57.5	85.96	107.1	85.48	84.50	-49.6	20,746	-0.24%	大賣/
2021/07/23	113.2	88.52	50.1	88.91	85.60	63.1	20,327	0.31%	大買/
2021/07/22	142.3	90.96	125	91.31	90.20	17.3	19,619	0.09%	大買/大賣/
2021/07/21	106	90.16	90	89.24	87.00	16	18,911	0.08%	大買/
2021/07/20	202.1	89.71	202.6	90.05	90.40	-0.5	18,096	0.00%	大買/大賣/
2021/07/19	76.3	84.58	63	84.86	85.10	13.3	16,737	0.08%
2021/07/16	96.3	85.49	52	85.38	83.60	44.3	16,225	0.27%
2021/07/15	80.1	84.76	93	83.82	87.40	-12.9	15,577	-0.08%
2021/07/14	55	85.84	58.6	85.18	82.80	-3.6	14,810	-0.02%
2021/07/13	174.3	99.50	160	97.38	90.00	14.3	14,018	0.10%	大買/大賣/
2021/07/12	136.1	96.17	96.3	96.41	97.70	39.7	12,898	0.31%	大買/
2021/07/09	92	89.53	114	89.88	90.60	-22	12,061	-0.18%	大賣/
2021/07/08	155.4	87.40	91	87.19	86.50	64.4	11,259	0.57%	大買/
2021/07/07	74	80.56	158.1	82.02	83.90	-84.1	10,270	-0.82%	大賣/
2021/07/06	187.2	76.50	96	77.19	76.30	91.2	9,445	0.97%	大買/
2021/07/05	25.1	73.75	67.6	74.57	75.00	-42.5	8,684	-0.49%
2021/07/02	68.5	65.72	136.5	66.40	68.20	-68	8,356	-0.81%	大賣/
2021/07/01	85	64.01	30	64.83	62.00	55	7,804	0.70%
2021/06/30	92	67.27	66	67.52	67.10	26	7,506	0.35%
2021/06/29	58.5	65.16	56	64.53	64.00	2.5	6,969	0.04%
2021/06/28	25	64.25	44	64.09	64.30	-19	6,481	-0.29%
2021/06/25	120	61.89	120	61.80	61.00	0	5,976	0.00%	大買/大賣/
2021/06/24	48	59.28	102	59.72	59.90	-54	5,284	-1.02%	大賣/
2021/06/23	8	57.20	88	57.74	57.90	-80	4,863	-1.64%
2021/06/22	67	55.31	33	55.72	54.50	34	4,631	0.73%
2021/06/21	18	54.84	5	55.84	53.70	13	4,497	0.29%
2021/06/18	16	55.75	28	56.34	56.50	-12	4,504	-0.27%
2021/06/17	15	53.66	17	53.74	54.10	-2	4,336	-0.05%
2021/06/16	14	53.28	9	53.38	53.30	5	4,278	0.12%
2021/06/15	8	52.71	19	52.08	53.40	-11	4,218	-0.26%
2021/06/11	0	0.00	6	49.71	49.60	-6	4,177	-0.14%
2021/06/10	1	48.80	1	49.40	48.90	0	4,321	0.00%
2021/06/09	6	49.15	5	49.51	48.75	1	4,387	0.02%
2021/06/08	0	0.00	1	49.00	49.20	-1	4,374	-0.02%
2021/06/07	1	47.50	0	0.00	48.10	1	4,383	0.02%
2021/06/04	22	48.87	2	48.98	48.70	20	4,397	0.45%
2021/06/03	6	48.79	5	49.31	49.40	1	4,415	0.02%
2021/06/02	66	49.02	1	50.10	48.70	65	4,435	1.47%
2021/06/01	3	50.08	1	49.50	49.80	2	4,423	0.05%
2021/05/31	12	47.60	14	48.22	49.50	-2	4,394	-0.05%
2021/05/28	6	47.63	3	48.28	48.00	3	4,408	0.07%
2021/05/27	6	46.28	2	46.65	46.35	4	4,421	0.09%
2021/05/26	1	46.75	1	46.40	46.20	0	4,445	0.00%
2021/05/25	6	46.09	4	46.53	45.95	2	4,555	0.04%
2021/05/24	3	43.87	4	44.90	44.70	-1	4,661	-0.02%
2021/05/21	80	43.45	12	43.61	43.30	68	4,790	1.42%
2021/05/20	114	43.19	5	43.20	43.30	109	4,975	2.19%	大買/鉅額交易
2021/05/19	5	43.57	21	43.81	44.35	-16	5,303	-0.30%
2021/05/18	9	40.93	8	41.64	42.10	1	5,286	0.02%
2021/05/17	3	39.17	8	39.64	38.60	-5	5,279	-0.09%
2021/05/14	4	43.15	2	42.65	42.80	2	5,230	0.04%
2021/05/13	1	40.00	10	41.64	43.00	-9	5,227	-0.17%
2021/05/12	8	44.99	8	44.03	42.40	0	5,401	0.00%
2021/05/11	78	48.46	8	49.51	46.95	70	5,473	1.28%
2021/05/10	9	51.54	13	51.35	51.10	-4	5,490	-0.07%
2021/05/07	1	50.90	8	50.01	51.10	-7	5,661	-0.12%
2021/05/06	4.5	48.64	7	49.45	48.50	-2.5	5,666	-0.04%
2021/05/05	4	50.16	13	50.06	49.60	-9	5,651	-0.16%
2021/05/04	98	50.00	86	50.08	50.80	12	5,704	0.21%
2021/05/03	17.5	53.42	5	54.00	53.00	12.5	5,651	0.22%
2021/04/29	26	56.87	6	57.57	56.20	20	5,621	0.36%
2021/04/28	3	56.70	4	56.90	56.30	-1	5,610	-0.02%
2021/04/27	27	56.23	5	56.10	55.90	22	5,701	0.39%
2021/04/26	2	56.90	14	56.41	56.80	-12	5,700	-0.21%
2021/04/23	13	54.55	10	55.18	55.50	3	5,728	0.05%
2021/04/22	12	55.48	11	56.12	54.10	1	5,728	0.02%
2021/04/21	21.2	56.87	14	57.18	56.70	7.2	5,714	0.13%
2021/04/20	18	57.24	22	57.57	57.20	-4	5,717	-0.07%
2021/04/19	3	55.80	3	56.23	56.30	0	5,728	0.00%
2021/04/16	6	55.63	4	55.80	55.70	2	5,875	0.03%
2021/04/15	2	54.70	6	55.00	55.10	-4	6,005	-0.07%
2021/04/14	157	53.69	13	55.00	54.30	144	6,093	2.36%	大買/鉅額交易
2021/04/13	55	55.51	2	55.75	55.10	53	6,184	0.86%
2021/04/12	66	56.08	3	56.40	55.70	63	6,279	1.00%
2021/04/09	16.2	58.81	22	59.12	57.90	-5.8	6,309	-0.09%
2021/04/08	30	58.61	8	59.24	58.80	22	6,388	0.34%
2021/04/07	10	58.67	8	58.61	58.60	2	6,541	0.03%
2021/04/06	40	58.09	45	58.34	59.20	-5	6,738	-0.07%
2021/04/01	26	57.59	12	57.91	57.50	14	7,016	0.20%
2021/03/31	6	57.70	24	57.85	57.70	-18	7,777	-0.23%
2021/03/30	11	57.95	11	57.97	58.10	0	8,326	0.00%
2021/03/29	10	59.38	7	60.21	58.70	3	8,496	0.04%
2021/03/26	3	58.93	13	59.14	59.00	-10	8,403	-0.12%
2021/03/25	30	58.49	9	58.29	58.00	21	8,387	0.25%
2021/03/24	5	59.00	5	58.78	58.20	0	8,406	0.00%
2021/03/23	12	58.95	28	58.80	58.50	-16	8,426	-0.19%
2021/03/22	18	58.21	50	57.16	58.50	-32	8,391	-0.38%
2021/03/19	1	56.90	7	57.20	56.90	-6	8,511	-0.07%
2021/03/18	16	58.18	11	58.22	57.90	5	8,574	0.06%
2021/03/17	14	58.08	34	58.48	58.00	-20	8,611	-0.23%
2021/03/16	65	58.16	139	58.24	58.90	-74	8,592	-0.86%	大賣/
2021/03/15	3	57.30	24	57.00	57.30	-21	8,512	-0.25%
2021/03/12	5	55.12	3.2	55.04	54.90	1.8	8,502	0.02%
2021/03/11	2	54.70	4	55.20	55.20	-2	8,569	-0.02%
2021/03/10	1	54.20	5	54.82	54.00	-4	8,594	-0.05%
2021/03/09	4	53.98	3	54.00	54.00	1	8,669	0.01%
2021/03/08	11	55.93	11	55.17	54.60	0	8,731	0.00%
2021/03/05	4	55.55	5	54.22	55.40	-1	8,835	-0.01%
2021/03/04	3	54.97	1	54.40	54.10	2	8,975	0.02%
2021/03/03	7	55.13	3	54.40	55.10	4	9,243	0.04%
2021/03/02	8.5	56.29	9	56.81	55.00	-0.5	9,312	-0.01%
2021/02/26	84	56.24	22	56.17	56.10	62	9,701	0.64%
2021/02/25	16	58.09	9	57.47	57.50	7	9,751	0.07%
2021/02/24	15	59.73	9	58.93	58.50	6	9,825	0.06%
2021/02/23	44	59.98	31	59.63	59.40	13	9,700	0.13%
2021/02/22	20	59.23	23	59.76	59.50	-3	9,571	-0.03%
2021/02/19	40	58.20	49	58.40	59.40	-9	9,505	-0.09%
2021/02/18	7	56.10	1	56.30	56.20	6	9,258	0.06%
2021/02/17	3	55.10	7	54.90	55.40	-4	9,239	-0.04%
2021/02/05	6	53.27	4	53.50	53.70	2	9,207	0.02%
2021/02/04	10	53.73	17.5	53.18	53.20	-7.5	9,289	-0.08%
2021/02/03	37	54.99	12	55.68	54.80	25	9,367	0.27%
2021/02/02	3	53.17	29	54.43	55.10	-26	9,229	-0.28%
2021/02/01	4	50.90	1	51.80	50.70	3	9,113	0.03%
2021/01/29	33	55.40	28	54.91	53.30	5	9,072	0.06%
2021/01/28	2	53.20	4	53.50	53.90	-2	8,943	-0.02%
2021/01/27	5	53.72	2	53.55	53.20	3	8,959	0.03%
2021/01/26	3	55.37	4	55.45	54.40	-1	8,954	-0.01%
2021/01/25	5	53.78	13	54.60	54.90	-8	8,906	-0.09%
2021/01/22	3	52.97	5	53.54	54.00	-2	8,946	-0.02%
2021/01/21	3	52.37	14	53.16	53.00	-11	8,925	-0.12%
2021/01/20	33	52.58	13	53.17	52.40	20	9,054	0.22%
2021/01/19	2	56.00	7	55.61	55.40	-5	9,069	-0.06%
2021/01/18	35	55.89	20	56.01	55.40	15	9,089	0.17%
2021/01/15	23	58.10	12	57.68	57.20	11	9,174	0.12%
2021/01/14	8	58.34	4	58.40	59.30	4	9,620	0.04%
2021/01/13	5	56.86	26	57.09	57.50	-21	9,801	-0.21%
2021/01/12	6	57.15	3	57.27	56.80	3	9,872	0.03%
2021/01/11	33	57.80	20	57.79	58.00	13	9,898	0.13%
2021/01/08	59	57.93	11	58.76	58.20	48	9,993	0.48%
2021/01/07	12	60.15	14	59.98	60.30	-2	9,892	-0.02%
2021/01/06	42	58.98	24	59.48	58.00	18	9,822	0.18%
2021/01/05	79	61.14	28	61.51	61.00	51	9,666	0.53%
2021/01/04	35	62.52	3	63.07	62.70	32	9,527	0.34%
2020/12/31	37	64.22	25	63.88	62.20	12	9,395	0.13%
2020/12/30	20	64.68	27	64.05	64.00	-7	9,184	-0.08%
2020/12/29	23	64.10	55	63.77	64.90	-32	8,938	-0.36%
2020/12/28	65	63.19	29	63.71	62.90	36	8,702	0.41%
2020/12/25	227	63.52	167	62.84	61.50	60	8,341	0.72%	大買/大賣/
2020/12/24	52	58.15	1,399	60.45	60.80	-1,347	7,563	-17.81%	大賣/鉅額交易
2020/12/23	86	55.40	139	56.08	55.30	-53	7,028	-0.75%	大賣/
2020/12/22	21	53.75	29	54.01	52.50	-8	6,832	-0.12%
2020/12/21	16	53.29	8	53.03	53.20	8	6,807	0.12%
2020/12/18	42	54.65	114	54.80	54.50	-72	6,786	-1.06%	大賣/
2020/12/17	24	55.92	2	55.25	55.80	22	6,772	0.32%
2020/12/16	4	55.45	25	55.52	56.50	-21	6,769	-0.31%
2020/12/15	81	55.75	43	56.31	53.20	38	6,680	0.57%
2020/12/14	108	53.49	86	54.57	54.80	22	6,481	0.34%	大買/
2020/12/11	9	52.92	23	53.10	52.30	-14	6,403	-0.22%
2020/12/10	17	54.95	6	55.50	54.50	11	6,348	0.17%
2020/12/09	45	56.18	8	56.29	56.30	37	6,319	0.59%
2020/12/08	7	55.66	3	55.93	56.00	4	6,278	0.06%
2020/12/07	9	55.46	6	55.20	55.00	3	6,252	0.05%
2020/12/03	13	54.58	20	54.42	53.80	-7	6,218	-0.11%
2020/12/02	19	55.82	23	55.60	55.10	-4	6,206	-0.06%
2020/12/01	51	55.42	58	54.83	55.80	-7	6,174	-0.11%
2020/11/30	20	56.50	13	56.90	56.80	7	6,154	0.11%
2020/11/27	50	55.96	47	56.29	57.00	3	6,498	0.05%
2020/11/26	20	53.20	10	52.96	53.20	10	6,505	0.15%
2020/11/25	55	55.90	62	56.63	53.20	-7	6,450	-0.11%
2020/11/24	14	52.58	24	52.83	53.20	-10	6,030	-0.17%
2020/11/23	64	52.51	16	53.15	52.80	48	5,986	0.80%
2020/11/20	2	50.90	10	50.69	50.50	-8	5,786	-0.14%
2020/11/19	1	50.40	6	50.22	50.10	-5	5,727	-0.09%
2020/11/18	29	51.30	52	50.76	50.40	-23	5,697	-0.40%
2020/11/17	15	49.80	18	49.75	49.95	-3	5,558	-0.05%
2020/11/13	5	48.07	3	47.68	48.00	2	5,523	0.04%
2020/11/12	15	48.92	18	48.28	47.65	-3	5,513	-0.05%
2020/11/11	13	48.52	24	49.33	49.95	-11	5,433	-0.20%
2020/11/10	3	48.27	17	47.99	47.65	-14	5,326	-0.26%
2020/11/09	12	47.91	40	47.96	47.90	-28	5,253	-0.53%
2020/11/06	15	48.02	15	47.95	47.70	0	5,226	0.00%
2020/11/05	13	47.90	10	47.51	48.15	3	5,199	0.06%
2020/11/04	2	46.68	8	47.02	47.20	-6	5,151	-0.12%
2020/11/03	1	45.40	2	46.75	46.60	-1	5,143	-0.02%
2020/11/02	26	45.68	5	45.76	46.00	21	5,193	0.40%
2020/10/30	20	45.90	40	46.02	44.90	-20	5,167	-0.39%
2020/10/29	52	47.54	18	47.32	47.30	34	5,093	0.67%
2020/10/28	60	49.68	69	49.62	48.45	-9	5,053	-0.18%
2020/10/27	10	48.71	24	48.17	48.80	-14	4,838	-0.29%
2020/10/26	6	47.74	19	47.24	47.45	-13	4,697	-0.28%
2020/10/23	17	48.39	37	48.26	48.25	-20	4,629	-0.43%
2020/10/22	42	48.00	96	48.19	48.25	-54	4,490	-1.20%
2020/10/21	30	46.73	82	47.16	46.80	-52	3,949	-1.32%
2020/10/20	3	44.88	25	44.92	44.55	-22	3,677	-0.60%
2020/10/19	36	44.37	26	44.29	45.20	10	3,537	0.28%
2020/10/16	24	44.03	53	43.87	43.80	-29	3,411	-0.85%
2020/10/15	5	41.88	16	42.14	41.85	-11	3,144	-0.35%
2020/10/14	21	41.91	10	42.02	41.70	11	3,089	0.36%
2020/10/12	2	41.45	6	41.28	40.90	-4	3,057	-0.13%
2020/10/08	6	41.11	3	41.42	41.25	3	3,057	0.10%
2020/10/07	6	40.95	0	0.00	40.65	6	3,024	0.20%
2020/10/06	4	41.00	1	40.70	40.70	3	3,045	0.10%
2020/10/05	2	40.30	11	40.38	40.40	-9	3,056	-0.29%
2020/09/30	9	40.03	3	40.42	40.45	6	3,082	0.19%
2020/09/29	10	39.88	1	39.70	40.00	9	3,119	0.29%
2020/09/28	8	39.48	2	39.13	40.05	6	3,119	0.19%
2020/09/25	4	37.79	1	38.15	38.15	3	3,112	0.10%
2020/09/24	4	39.80	3	39.90	39.90	1	3,150	0.03%
2020/09/23	2	40.85	14	41.16	40.60	-12	3,214	-0.37%
2020/09/22	21	41.64	17	41.35	41.30	4	3,202	0.12%
2020/09/21	19	41.70	6	41.73	41.70	13	3,166	0.41%
2020/09/18	4	41.24	2	41.15	41.15	2	3,106	0.06%
2020/09/16	4	40.36	1	40.45	40.10	3	3,066	0.10%
2020/09/15	0	0.00	2	40.68	40.45	-2	3,056	-0.07%
2020/09/14	1	40.60	33	40.33	40.75	-32	3,040	-1.05%
2020/09/11	17	39.77	36	40.51	39.50	-19	3,025	-0.63%
2020/09/10	3	40.37	2	40.70	40.30	1	2,994	0.03%
2020/09/09	4	40.51	1	40.45	40.60	3	2,961	0.10%
2020/09/08	3	40.60	8	40.44	40.25	-5	2,957	-0.17%
2020/09/07	20	40.19	25	40.09	39.40	-5	2,917	-0.17%
2020/09/04	13.6	41.53	14	41.43	41.50	-0.4	2,853	-0.02%
2020/09/03	47	43.20	22	42.68	42.60	25	2,812	0.89%
2020/09/02	65	43.06	43	42.94	43.40	22	2,748	0.80%
2020/09/01	63	40.28	69	40.88	41.25	-6	2,280	-0.26%
2020/08/31	4	38.29	6	38.27	37.50	-2	2,104	-0.10%
2020/08/28	0	0.00	3	37.38	37.25	-3	2,253	-0.13%
2020/08/27	10	37.78	0	0.00	37.05	10	2,424	0.41%
2020/08/26	11	35.90	10	35.90	36.95	1	2,384	0.04%
2020/08/25	1	35.50	0	0.00	35.70	1	2,424	0.04%
2020/08/20	3	37.00	0	0.00	35.35	3	2,408	0.12%
2020/08/19	9	38.33	3	38.18	38.00	6	2,369	0.25%
2020/08/18	0	0.00	5	37.20	37.40	-5	2,305	-0.22%
2020/08/17	4	37.13	3	37.55	37.00	1	2,291	0.04%
2020/08/14	30	36.30	0	0.00	36.30	30	2,262	1.33%
2020/08/13	2	36.85	5	36.24	36.55	-3	2,253	-0.13%
2020/08/12	7	36.46	0	0.00	36.35	7	2,247	0.31%
2020/08/11	2	36.98	2	37.05	37.15	0	2,231	0.00%
2020/08/10	1	38.00	4	38.35	38.10	-3	2,221	-0.14%
2020/08/07	11	39.13	0	0.00	39.35	11	2,216	0.50%
2020/08/06	7	39.09	5	39.40	39.10	2	2,187	0.09%
2020/08/03	5	37.30	0	0.00	36.60	5	2,128	0.23%
2020/07/31	10	37.60	0	0.00	37.10	10	2,130	0.47%
2020/07/30	2	36.80	0	0.00	37.05	2	2,124	0.09%
2020/07/28	0	0.00	11	36.23	35.50	-11	2,120	-0.52%
2020/07/27	12	37.21	0	0.00	36.95	12	2,138	0.56%
2020/07/24	2	38.60	0	0.00	38.10	2	2,143	0.09%
2020/07/23	2	39.05	0	0.00	39.00	2	2,151	0.09%
2020/07/22	0	0.00	3	39.50	39.40	-3	2,168	-0.14%
2020/07/17	4	38.65	2	38.30	38.15	2	2,282	0.09%
2020/07/16	2	38.98	3	39.22	39.05	-1	2,293	-0.04%
2020/07/15	2	40.60	3	40.90	40.30	-1	2,290	-0.04%
2020/07/13	6	40.66	0	0.00	41.25	6	2,335	0.26%
2020/07/10	8	41.03	0	0.00	40.95	8	2,331	0.34%
2020/07/09	10	42.19	5	42.14	42.10	5	2,334	0.21%
2020/07/08	5	42.77	6	42.65	42.70	-1	2,333	-0.04%
2020/07/07	4	42.64	0	0.00	42.65	4	2,295	0.17%
2020/07/06	15	43.15	8	43.21	43.20	7	2,329	0.30%
2020/07/03	34	43.47	7	43.44	43.35	27	2,374	1.14%
2020/07/02	9	41.94	1	42.80	43.00	8	2,329	0.34%
2020/07/01	2	40.33	3	40.20	40.15	-1	2,259	-0.04%
2020/06/30	2	40.03	23	40.02	40.00	-21	2,257	-0.93%
2020/06/29	0	0.00	17	39.83	39.75	-17	2,283	-0.74%
2020/06/24	1	40.60	5	40.15	40.25	-4	2,290	-0.17%
2020/06/23	5	40.50	0	0.00	40.20	5	2,310	0.22%
2020/06/22	17	41.00	3	40.88	40.85	14	2,325	0.60%
2020/06/19	1	41.25	7	41.51	41.25	-6	2,386	-0.25%
2020/06/18	11	40.98	6	41.18	41.70	5	2,402	0.21%
2020/06/17	6	40.87	8	40.90	40.50	-2	2,402	-0.08%
2020/06/16	0	0.00	1	41.25	41.30	-1	2,426	-0.04%
2020/06/15	18	41.78	15	41.68	40.80	3	2,470	0.12%
2020/06/12	4	39.90	5	40.26	40.70	-1	2,513	-0.04%
2020/06/11	10	41.69	19	41.96	41.35	-9	2,539	-0.35%
2020/06/10	10	43.41	7	43.03	43.25	3	2,535	0.12%
2020/06/09	23	42.70	12	43.02	42.60	11	2,560	0.43%
2020/06/08	13	44.21	4	44.68	44.00	9	2,534	0.36%
2020/06/05	51	45.46	11	45.35	45.25	40	2,473	1.62%
2020/06/04	17	44.21	24	44.39	45.40	-7	2,367	-0.30%
2020/06/03	5	42.20	4	42.11	41.30	1	2,160	0.05%
2020/06/02	25	39.59	0	0.00	40.00	25	1,983	1.26%
2020/06/01	5	39.00	2	39.50	39.45	3	1,971	0.15%
2020/05/27	4	37.06	0	0.00	37.05	4	1,936	0.21%
2020/05/26	2	37.40	0	0.00	37.15	2	1,948	0.10%
2020/05/25	0	0.00	3	37.10	37.20	-3	1,940	-0.15%
2020/05/22	1	37.80	0	0.00	37.55	1	1,944	0.05%
2020/05/21	0	0.00	1	38.10	38.40	-1	1,950	-0.05%
2020/05/20	1	37.80	1	37.90	37.60	0	1,978	0.00%
2020/05/18	6	36.58	0	0.00	36.60	6	1,993	0.30%
2020/05/15	0	0.00	1	37.00	37.40	-1	2,000	-0.05%
2020/05/14	6	38.67	1	38.50	38.15	5	1,995	0.25%
2020/05/13	6	39.04	0	0.00	39.50	6	1,993	0.30%
2020/05/12	3	39.33	0	0.00	39.25	3	2,003	0.15%
2020/05/11	3	39.72	0	0.00	39.60	3	2,019	0.15%
2020/05/08	0	0.00	10	38.56	38.85	-10	2,045	-0.49%
2020/05/07	0	0.00	3	38.33	38.55	-3	2,045	-0.15%
2020/05/04	1	37.80	0	0.00	37.55	1	2,096	0.05%
2020/04/30	1	38.30	23	38.21	38.30	-22	2,122	-1.04%
2020/04/29	6	38.50	6	38.32	38.10	0	2,106	0.00%
2020/04/28	15	38.02	5	38.06	38.10	10	2,105	0.47%
2020/04/27	0	0.00	5	38.08	38.00	-5	2,130	-0.23%
2020/04/24	22	38.23	18	37.92	37.40	4	2,117	0.19%
2020/04/23	1	38.20	4	37.88	38.00	-3	2,085	-0.14%
2020/04/22	6	36.11	6	35.67	36.15	0	2,028	0.00%
2020/04/21	2	35.88	2	36.40	35.80	0	2,027	0.00%
2020/04/20	0	0.00	3	36.13	36.70	-3	2,014	-0.15%
2020/04/17	5	37.03	7	36.99	36.05	-2	2,004	-0.10%
2020/04/16	11	36.01	3	35.90	36.30	8	1,967	0.41%
2020/04/15	0	0.00	12	35.48	35.80	-12	1,964	-0.61%
2020/04/14	7	34.58	10	35.00	34.85	-3	1,961	-0.15%
2020/04/13	0	0.00	11	34.18	34.20	-11	1,969	-0.56%
2020/04/10	1	33.95	8	33.85	33.95	-7	1,973	-0.35%
2020/04/09	11	34.03	2	34.38	34.00	9	2,021	0.45%
2020/04/08	12	32.16	8	32.15	33.55	4	2,047	0.20%
2020/04/07	10	31.05	0	0.00	31.05	10	1,988	0.50%
2020/04/06	2	30.05	1	30.30	30.30	1	1,967	0.05%
2020/03/31	1	31.40	6	31.08	30.55	-5	2,010	-0.25%
2020/03/30	1	28.65	1	29.25	30.00	0	2,044	0.00%
2020/03/27	4	30.24	7	30.27	29.80	-3	2,060	-0.15%
2020/03/26	5	29.63	0	0.00	29.80	5	2,169	0.23%
2020/03/25	1	30.20	5	29.52	30.20	-4	2,239	-0.18%
2020/03/24	3	28.28	1	28.35	28.35	2	2,193	0.09%
2020/03/23	1	27.05	0	0.00	26.80	1	2,186	0.05%
2020/03/20	17	28.33	10	28.55	28.05	7	2,267	0.31%
2020/03/19	1	26.65	5	26.77	26.55	-4	2,263	-0.18%
2020/03/18	5	30.74	0	0.00	29.50	5	2,254	0.22%
2020/03/17	2	33.83	0	0.00	32.45	2	2,220	0.09%
2020/03/16	3	37.52	1	39.20	36.05	2	2,190	0.09%
2020/03/13	3	38.20	1	39.20	40.00	2	2,216	0.09%
2020/03/12	2	42.90	2	43.28	41.00	0	2,237	0.00%
2020/03/11	2	45.40	0	0.00	44.85	2	2,367	0.08%
2020/03/10	2	45.20	2	45.75	45.85	0	2,368	0.00%
2020/03/09	1	45.80	0	0.00	44.75	1	2,348	0.04%
2020/03/06	0	0.00	2	46.85	46.80	-2	2,342	-0.09%
2020/03/05	12	46.70	1	46.70	46.70	11	2,331	0.47%
2020/03/04	0	0.00	1	45.60	45.90	-1	2,330	-0.04%
2020/03/02	3	44.33	1.1	44.59	44.25	1.9	2,358	0.08%
2020/02/27	3	44.20	0	0.00	43.90	3	2,350	0.13%
2020/02/25	8	45.80	0	0.00	45.80	8	2,342	0.34%
2020/02/24	0	0.00	1	46.60	46.70	-1	2,338	-0.04%
2020/02/21	0	0.00	10	47.10	47.60	-10	2,331	-0.43%
2020/02/19	5	46.60	0	0.00	46.60	5	2,306	0.22%
2020/02/18	3	46.90	1	46.95	46.80	2	2,295	0.09%
2020/02/17	1	47.00	1	46.75	46.70	0	2,293	0.00%
2020/02/14	4	46.50	5	46.56	46.55	-1	2,295	-0.04%
2020/02/13	1	46.95	0	0.00	46.30	1	2,298	0.04%
2020/02/11	0	0.00	3	46.40	46.30	-3	2,333	-0.13%
2020/02/07	1	44.80	0	0.00	44.65	1	2,292	0.04%
2020/02/06	10	46.65	2	45.90	45.65	8	2,300	0.35%
2020/02/05	1	44.80	1	45.00	45.05	0	2,313	0.00%
2020/02/04	5	45.17	2	45.20	45.30	3	2,329	0.13%
2020/02/03	4	42.90	4	42.18	43.10	0	2,510	0.00%
2020/01/31	0	0.00	8	44.73	45.00	-8	2,526	-0.32%
2020/01/30	3	46.25	5	46.74	45.65	-2	2,545	-0.08%
2020/01/20	1	50.60	0	0.00	50.70	1	2,528	0.04%
2020/01/17	1	51.10	11	50.90	50.90	-10	2,538	-0.39%
2020/01/15	0	51.80	0	0.00	51.40	0	2,661	0.00%
2020/01/13	3	51.80	0	0.00	52.00	3	2,650	0.11%
2020/01/10	2	51.60	0.1	53.40	51.80	1.9	2,669	0.07%
2020/01/09	1	51.60	3	51.37	51.60	-2	2,667	-0.07%
2020/01/08	3	51.20	1	50.60	50.60	2	2,652	0.08%
2020/01/07	12	50.69	0	0.00	51.20	12	2,638	0.45%
2020/01/06	2	51.20	0	0.00	51.20	2	2,617	0.08%
2020/01/03	5	52.88	1	52.20	52.20	4	2,584	0.15%
2020/01/02	0	0.00	1	54.80	53.60	-1	2,523	-0.04%
2019/12/30	3	53.57	0	0.00	53.50	3	2,426	0.12%
2019/12/27	0	0.00	6	54.10	54.10	-6	2,403	-0.25%
2019/12/26	4	54.48	0	0.00	54.20	4	2,384	0.17%
2019/12/25	0	0.00	15	53.86	54.90	-15	2,323	-0.65%
2019/12/24	7	53.30	2	53.35	53.20	5	2,263	0.22%
2019/12/23	10	54.10	24	53.86	53.80	-14	2,231	-0.63%
2019/12/20	4	52.75	5	53.10	53.80	-1	2,094	-0.05%
2019/12/19	6	51.77	8	52.38	52.40	-2	2,003	-0.10%
2019/12/17	19	52.18	3	53.20	51.90	16	1,988	0.80%
2019/12/16	3	51.77	2	51.70	51.80	1	1,893	0.05%
2019/12/12	17	52.09	13	51.42	51.80	4	1,814	0.22%
2019/12/11	17	51.85	5	52.30	51.70	12	1,778	0.67%
2019/12/10	43	52.61	0	0.00	52.00	43	1,760	2.44%
2019/12/09	8	52.43	7	52.90	53.00	1	1,715	0.06%
2019/12/06	11	52.46	6	52.52	52.60	5	1,647	0.30%
2019/12/03	0	0.00	1	49.40	49.15	-1	1,520	-0.07%
2019/12/02	0	0.00	5	49.50	49.40	-5	1,516	-0.33%
2019/11/28	5	51.20	0	0.00	50.80	5	1,502	0.33%
2019/11/25	0	0.00	0.1	50.30	48.80	-0.1	1,453	-0.01%
2019/11/20	0	0.00	0	51.90	48.00	0	1,448	0.00%
2019/11/18	1	48.45	0	0.00	48.45	1	1,506	0.07%
2019/11/14	0	0.00	1	48.35	48.80	-1	1,572	-0.06%
2019/11/13	3	49.13	0	0.00	49.30	3	1,590	0.19%
2019/11/12	2	49.83	0	0.00	49.55	2	1,605	0.12%
2019/11/11	1	50.30	1	52.00	49.60	0	1,625	0.00%
2019/11/08	2	49.90	3	50.47	50.90	-1	1,632	-0.06%
2019/11/07	4	49.80	3	49.77	49.30	1	1,636	0.06%
2019/11/06	5	50.80	4	50.58	50.30	1	1,629	0.06%
2019/11/05	2	51.80	1	51.60	51.60	1	1,616	0.06%
2019/11/04	0	0.00	5	51.50	51.30	-5	1,613	-0.31%
2019/11/01	7	51.61	1	51.20	50.90	6	1,578	0.38%
2019/10/31	20	53.03	39	52.37	51.00	-19	1,571	-1.21%
2019/10/30	1	50.40	3	50.37	50.30	-2	1,372	-0.15%
2019/10/29	7	49.72	5	49.88	49.10	2	1,351	0.15%
2019/10/28	0	0.00	7	49.69	49.90	-7	1,328	-0.53%
2019/10/25	7	49.34	2	49.30	49.00	5	1,335	0.37%
2019/10/24	9	49.34	14	49.26	49.80	-5	1,334	-0.37%
2019/10/23	17	48.78	18	49.09	49.30	-1	1,357	-0.07%
2019/10/22	0	0.00	1	46.95	47.05	-1	1,301	-0.08%
2019/10/18	1	46.60	1	47.00	46.30	0	1,364	0.00%
2019/09/25	1	47.00	0	0.00	46.65	1	1,628	0.06%
2019/09/24	4	48.15	2	48.35	47.65	2	1,660	0.12%
2019/09/23	0	0.00	2	47.75	47.75	-2	1,664	-0.12%
2019/09/19	2	47.05	0	0.00	46.75	2	1,733	0.12%
2019/09/18	0	0.00	2	46.90	46.65	-2	1,740	-0.11%
2019/09/09	1	45.70	1	46.20	46.00	0	1,887	0.00%
2019/09/06	0	0.00	16	47.50	46.70	-16	1,891	-0.85%
2019/09/05	0	0.00	4	47.35	46.55	-4	1,889	-0.21%
2019/09/04	1	46.95	0	0.00	46.90	1	1,891	0.05%
2019/09/03	2	46.25	0	0.00	46.25	2	1,927	0.10%
2019/08/28	0	0.00	1	45.70	45.40	-1	2,012	-0.05%
2019/08/27	0	0.00	22	45.16	44.70	-22	2,044	-1.08%
2019/08/26	1	45.25	0	0.00	44.55	1	2,095	0.05%
2019/08/23	0	0.00	1	46.45	46.20	-1	2,127	-0.05%
2019/08/22	0	0.00	7	46.92	46.65	-7	2,235	-0.31%
2019/08/21	0	0.00	12	45.99	46.30	-12	2,219	-0.54%
2019/08/20	4	45.69	1	46.10	45.05	3	2,197	0.14%
2019/08/19	0	0.00	2	45.88	45.85	-2	2,160	-0.09%
2019/08/16	33	42.46	1	42.55	43.50	32	2,130	1.50%
2019/08/15	3	43.10	0	0.00	43.05	3	2,112	0.14%
2019/08/14	3	44.72	4	44.71	44.50	-1	2,092	-0.05%
2019/08/13	8	45.16	0	0.00	45.00	8	2,075	0.39%
2019/08/12	1	47.55	0	0.00	47.30	1	2,045	0.05%
2019/08/07	23	45.32	0	0.00	44.90	23	2,064	1.11%
2019/08/06	1	44.15	1	43.75	44.95	0	2,108	0.00%
2019/08/05	0	0.00	2	45.15	45.15	-2	2,209	-0.09%
2019/08/02	2	47.45	0	0.00	47.00	2	2,269	0.09%
2019/07/31	1	49.35	0	0.00	49.85	1	2,354	0.04%
2019/07/30	3	48.82	5	48.64	48.85	-2	2,390	-0.08%
2019/07/29	2	48.95	0	0.00	48.85	2	2,388	0.08%
2019/07/26	1	50.50	2	50.20	50.20	-1	2,372	-0.04%
2019/07/24	6	52.67	3	52.87	53.00	3	2,352	0.13%
2019/07/23	1	52.10	2	52.85	52.40	-1	2,332	-0.04%
2019/07/22	1	51.40	2	51.60	51.40	-1	2,300	-0.04%
2019/07/19	1	51.50	1	50.90	51.40	0	2,286	0.00%
2019/07/18	5	51.18	0	0.00	51.00	5	2,325	0.21%
2019/07/17	5	52.90	7	52.91	52.10	-2	2,327	-0.09%
2019/07/16	7	54.29	8	53.74	53.10	-1	2,338	-0.04%
2019/07/15	12	53.21	7	52.89	52.80	5	2,307	0.22%
2019/07/11	1	50.80	0	0.00	50.90	1	2,281	0.04%
2019/07/10	0	0.00	2	51.40	51.50	-2	2,265	-0.09%
2019/07/09	0	0.00	5	51.02	51.00	-5	2,278	-0.22%
2019/07/05	1	51.40	0	0.00	51.60	1	2,386	0.04%
2019/07/04	1	51.50	2	51.50	51.40	-1	2,456	-0.04%
2019/07/03	1	51.10	1	50.80	50.80	0	2,490	0.00%
2019/07/02	4	51.35	1	51.70	51.50	3	2,502	0.12%
2019/06/28	3	49.70	12	49.94	49.80	-9	2,535	-0.35%
2019/06/27	4	49.66	12	49.74	49.50	-8	2,591	-0.31%
2019/06/25	1	47.15	1	47.60	47.10	0	2,608	0.00%
2019/06/24	3	47.42	6	47.60	47.50	-3	2,665	-0.11%
2019/06/21	11	46.88	12	47.48	47.60	-1	2,686	-0.04%
2019/06/20	16	46.64	8	47.38	47.40	8	2,689	0.30%
2019/06/19	4	45.36	12	45.64	45.85	-8	2,790	-0.29%
2019/06/18	1	44.10	2	44.48	44.35	-1	2,858	-0.03%
2019/06/17	3	43.88	0	0.00	43.80	3	2,894	0.10%
2019/06/14	4	44.64	0	0.00	44.35	4	2,901	0.14%
2019/06/13	4	44.88	7	45.03	45.05	-3	2,920	-0.10%
2019/06/12	6	44.43	3	44.53	44.50	3	2,939	0.10%
2019/06/11	6	43.74	8	43.66	44.00	-2	2,958	-0.07%
2019/06/10	6	42.55	7	42.81	42.85	-1	2,927	-0.03%
2019/06/05	2	42.25	1	43.00	42.05	1	2,901	0.03%
2019/06/04	1	42.75	1	43.20	42.30	0	2,908	0.00%
2019/06/03	20	43.20	0	0.00	42.55	20	2,897	0.69%
2019/05/31	11	43.43	0	0.00	43.00	11	2,876	0.38%
2019/05/30	2	43.20	2	43.50	43.50	0	2,833	0.00%
2019/05/29	7	44.61	1	43.30	43.00	6	2,814	0.21%
2019/05/28	9	47.76	1	48.60	47.60	8	2,741	0.29%
2019/05/24	1	47.35	0	0.00	47.10	1	2,760	0.04%
2019/05/22	0	0.00	3	48.97	48.40	-3	2,832	-0.11%
2019/05/21	1	48.00	0	0.00	48.40	1	2,866	0.03%
2019/05/20	0	0.00	10	47.15	48.00	-10	2,885	-0.35%
2019/05/17	7	47.94	6	48.12	48.10	1	2,931	0.03%
2019/05/14	0	0.00	7	47.89	48.25	-7	3,079	-0.23%
2019/05/13	29	49.90	8	50.83	48.80	21	3,220	0.65%
2019/05/10	7	55.81	0	0.00	54.20	7	3,442	0.20%
2019/05/09	16	56.51	6	56.38	56.40	10	3,402	0.29%
2019/05/08	1	55.70	0	0.00	55.80	1	3,357	0.03%
2019/05/07	0	0.00	3	56.63	57.00	-3	3,421	-0.09%
2019/05/06	1	56.10	0	0.00	55.00	1	3,487	0.03%
2019/05/03	2	56.20	5	55.76	55.90	-3	3,743	-0.08%
2019/05/02	5	55.00	0	0.00	55.30	5	3,742	0.13%
2019/04/30	0	0.00	1	55.80	55.80	-1	3,736	-0.03%
2019/04/29	3	55.93	1	56.70	55.00	2	3,738	0.05%
2019/04/25	0	0.00	1	58.10	58.10	-1	3,745	-0.03%
2019/04/24	1	58.80	10	59.30	57.80	-9	3,777	-0.24%
2019/04/23	3	58.47	19	58.77	58.60	-16	3,744	-0.43%
2019/04/22	7	58.27	4	58.03	58.20	3	3,724	0.08%
2019/04/18	1	56.80	2	57.40	56.10	-1	3,686	-0.03%
2019/04/17	1	57.50	1	57.60	57.40	0	3,686	0.00%
2019/04/15	0	0.00	2	57.20	56.90	-2	3,746	-0.05%
2019/04/12	2	56.90	1	56.70	56.10	1	3,810	0.03%
2019/04/11	3	58.20	14	58.19	58.30	-11	3,846	-0.29%
2019/04/10	7	58.77	0	0.00	57.70	7	3,825	0.18%
2019/04/09	0	0.00	3	57.37	57.60	-3	3,756	-0.08%
2019/04/08	1	56.40	3	57.00	56.50	-2	3,736	-0.05%
2019/04/03	0	0.00	2	57.10	57.10	-2	3,740	-0.05%
2019/04/02	0	0.00	1	57.00	56.70	-1	3,744	-0.03%
2019/04/01	1	55.60	1	57.00	55.60	0	3,739	0.00%
2019/03/29	1	56.10	6	56.00	56.20	-5	3,683	-0.14%
2019/03/28	0	55.50	4	55.10	55.10	-4	3,681	-0.11%
2019/03/27	0	0.00	17	55.28	56.10	-17	3,659	-0.46%
2019/03/26	7	54.61	0	0.00	54.20	7	3,655	0.19%
2019/03/25	1	54.30	8	54.84	54.80	-7	3,697	-0.19%
2019/03/22	14	55.42	32	55.36	55.40	-18	3,689	-0.49%
2019/03/21	18	52.99	22	53.36	53.60	-4	3,598	-0.11%
2019/03/20	29	51.73	1	51.60	51.40	28	3,496	0.80%
2019/03/19	3	52.20	2	52.40	52.30	1	3,533	0.03%
2019/03/18	15	52.23	6	52.45	52.80	9	3,527	0.26%
2019/03/15	16	52.50	6	52.80	52.90	10	3,552	0.28%
2019/03/14	13	53.18	4	52.78	52.40	9	3,541	0.25%
2019/03/13	4	53.68	2	53.75	53.50	2	3,576	0.06%
2019/03/12	13	54.58	0	0.00	53.70	13	3,626	0.36%
2019/03/11	5	54.20	1	54.00	54.00	4	3,670	0.11%
2019/03/08	3	54.07	0	0.00	53.40	3	3,794	0.08%
2019/03/07	4	55.50	6	55.07	54.90	-2	3,841	-0.05%
2019/03/06	2	55.90	1	56.10	56.10	1	3,965	0.03%
2019/03/05	6	55.93	20	55.80	55.90	-14	4,222	-0.33%
2019/03/04	7	56.00	3	56.17	56.10	4	4,347	0.09%
2019/02/27	4	55.73	1	57.10	55.50	3	4,376	0.07%
2019/02/26	5	57.22	1	57.60	57.00	4	4,368	0.09%
2019/02/25	3	57.07	2	57.75	57.70	1	4,435	0.02%
2019/02/22	4	57.08	7	57.00	57.00	-3	4,468	-0.07%
2019/02/21	4	57.70	3	57.63	57.70	1	4,510	0.02%
2019/02/20	9	59.00	6	58.52	58.40	3	4,587	0.07%
2019/02/19	8	57.99	8	58.28	57.80	0	4,618	0.00%
2019/02/18	17	57.76	28	58.21	58.10	-11	4,662	-0.24%
2019/02/15	19	59.93	14	59.90	58.70	5	4,726	0.11%
2019/02/14	7	58.64	11	58.90	58.90	-4	4,714	-0.08%
2019/02/13	11	58.88	9	59.79	58.70	2	4,705	0.04%
2019/02/12	28	58.79	16	59.19	58.70	12	4,638	0.26%
2019/02/11	18	58.90	24	59.57	59.10	-6	4,518	-0.13%
2019/01/30	0	0.00	1	57.10	56.00	-1	4,261	-0.02%
2019/01/29	1	55.20	5	56.56	56.60	-4	4,265	-0.09%
2019/01/28	1	55.90	7	56.30	55.50	-6	4,233	-0.14%
2019/01/25	14	55.12	8	54.16	53.50	6	4,227	0.14%
2019/01/24	16	56.31	13	56.78	54.90	3	4,223	0.07%
2019/01/23	8	53.73	9	54.03	54.40	-1	4,104	-0.02%
2019/01/22	7	53.49	5	53.58	53.10	2	4,155	0.05%
2019/01/21	0	0.00	2	54.80	54.80	-2	4,151	-0.05%
2019/01/18	1	53.80	0	0.00	53.70	1	4,164	0.02%
2019/01/17	9	54.16	8	54.36	53.30	1	4,207	0.02%
2019/01/16	8	54.23	14	55.06	55.60	-6	4,179	-0.14%
2019/01/15	5	53.26	6	53.35	53.40	-1	4,146	-0.02%
2019/01/14	2	52.50	4	53.00	52.10	-2	4,149	-0.05%
2019/01/11	4	53.05	0	0.00	52.80	4	4,159	0.10%
2019/01/10	4	53.43	2	52.70	52.70	2	4,176	0.05%
2019/01/09	4	54.05	2	53.70	53.70	2	4,193	0.05%
2019/01/08	24	55.79	2	54.40	54.40	22	4,219	0.52%
2019/01/07	5	54.84	4	55.13	55.10	1	4,241	0.02%
2019/01/04	0	0.00	2	53.00	54.50	-2	4,261	-0.05%
2019/01/03	4	54.23	4	53.88	54.00	0	4,203	0.00%
2019/01/02	1	52.60	3	52.97	52.30	-2	4,218	-0.05%
2018/12/26	0	0.00	3	51.10	50.30	-3	4,339	-0.07%
2018/12/25	5	51.30	5	50.74	51.10	0	4,319	0.00%
2018/12/24	3	50.80	6	50.77	51.00	-3	4,299	-0.07%
2018/12/22	1	49.20	0	0.00	49.60	1	4,272	0.02%
2018/12/21	2	48.05	3	46.90	48.70	-1	4,289	-0.02%
2018/12/20	2	47.68	2	47.88	47.70	0	4,276	0.00%
2018/12/19	6	47.83	0	0.00	47.45	6	4,266	0.14%
2018/12/18	3	49.37	0	0.00	49.00	3	4,261	0.07%
2018/12/17	2	51.80	2	51.30	51.30	0	4,227	0.00%
2018/12/14	3	51.63	2	51.30	52.00	1	4,278	0.02%
2018/12/13	4	53.50	3	53.93	54.00	1	4,328	0.02%
2018/12/12	1	54.00	8	54.51	54.20	-7	4,413	-0.16%
2018/12/11	6	52.38	0	0.00	52.00	6	4,355	0.14%
2018/12/10	2	52.15	2	51.50	51.20	0	4,357	0.00%
2018/12/07	1	54.50	0	0.00	54.60	1	4,320	0.02%
2018/12/06	4	55.13	3	55.90	53.50	1	4,357	0.02%
2018/12/05	3	56.83	1	56.80	56.60	2	4,290	0.05%
2018/12/04	4	60.73	4	59.85	58.90	0	4,250	0.00%
2018/12/03	8	60.38	8	61.04	60.80	0	4,208	0.00%
2018/11/30	7	57.56	5	57.44	56.80	2	4,077	0.05%
2018/11/29	2	58.10	8	57.46	56.40	-6	4,002	-0.15%
2018/11/28	13	56.21	8	57.34	56.60	5	3,862	0.13%
2018/11/27	1	53.70	4	53.90	53.50	-3	3,600	-0.08%
2018/11/26	1	50.90	2	51.25	51.30	-1	3,471	-0.03%
2018/11/23	3	50.50	3	50.35	49.50	0	3,429	0.00%
2018/11/22	13	51.59	18	51.43	50.20	-5	3,417	-0.15%
2018/11/21	11	50.75	8	50.94	51.00	3	3,355	0.09%
2018/11/20	8	50.64	10	51.46	50.20	-2	3,337	-0.06%
2018/11/19	1	48.40	4	48.49	50.30	-3	3,274	-0.09%
2018/11/16	6	46.73	0	0.00	47.00	6	3,164	0.19%
2018/11/15	19	47.98	10	48.15	48.10	9	3,115	0.29%
2018/11/14	4	47.50	0	0.00	47.00	4	3,072	0.13%
2018/11/13	4	47.40	5	47.62	48.25	-1	2,995	-0.03%
2018/11/12	3	50.87	5	50.94	49.50	-2	2,945	-0.07%
2018/11/09	4	51.43	3	51.93	51.70	1	2,934	0.03%
2018/11/08	6	53.23	2	53.40	52.90	4	2,915	0.14%
2018/11/07	3	50.75	19	51.68	52.90	-16	2,858	-0.56%
2018/11/06	10	50.44	5	49.56	48.55	5	2,857	0.17%
2018/11/05	9	50.31	20	50.44	50.60	-11	2,900	-0.38%
2018/11/02	22	51.45	12	51.44	50.30	10	2,981	0.34%
2018/11/01	1	50.30	1	50.10	49.70	0	2,907	0.00%
2018/10/31	1	43.95	4	45.26	46.30	-3	2,809	-0.11%
2018/10/30	0	0.00	2	40.15	43.25	-2	2,671	-0.07%
2018/10/29	11	40.23	11	39.45	39.35	0	2,622	0.00%
2018/10/26	5	40.30	7	40.45	40.00	-2	2,641	-0.08%
2018/10/25	0	0.00	3	39.47	39.50	-3	2,631	-0.11%
2018/10/24	1	43.00	0	44.80	42.75	1	2,589	0.04%
2018/10/23	1	43.50	1	43.80	43.65	0	2,590	0.00%
2018/10/18	1	44.75	0	0.00	44.75	1	2,656	0.04%
2018/10/16	1	47.75	0	0.00	47.35	1	2,642	0.04%
2018/10/09	2	46.50	1	50.50	48.20	1	2,583	0.04%
2018/10/08	1	48.50	1	48.15	50.00	0	2,543	0.00%
2018/10/05	2	54.30	0	0.00	52.90	2	2,508	0.08%
2018/10/04	1	59.10	1	59.90	58.70	0	2,468	0.00%
2018/10/01	4	61.75	0	0.00	61.40	4	2,536	0.16%
2018/09/25	0	0.00	3	65.00	64.50	-3	2,983	-0.10%
2018/09/21	3	59.60	0	0.00	61.20	3	3,091	0.10%
2018/09/19	1	59.00	0	0.00	57.90	1	3,069	0.03%
2018/09/17	7	64.04	0	0.00	64.00	7	2,995	0.23%
2018/09/12	2	65.70	0	0.00	63.20	2	3,396	0.06%
2018/09/11	3	67.50	0	0.00	68.70	3	3,507	0.09%
2018/09/10	5	67.00	0	0.00	67.30	5	3,515	0.14%
2018/09/04	0	0.00	1	73.30	73.20	-1	3,659	-0.03%
2018/09/03	0	0.00	1	74.10	72.60	-1	3,716	-0.03%
2018/08/31	2	73.65	0	0.00	73.50	2	3,744	0.05%
2018/08/29	0.3	75.00	1	75.90	75.20	-0.7	3,879	-0.02%
2018/08/28	4	74.40	4	74.63	73.80	0	3,959	0.00%
2018/08/22	0	0.00	1	71.30	69.60	-1	4,783	-0.02%
2018/08/16	1	70.80	1	69.80	70.00	0	4,730	0.00%
2018/08/15	2	69.20	1	69.70	69.00	1	4,721	0.02%
2018/08/14	0	0.00	1	69.80	69.30	-1	4,721	-0.02%
2018/08/10	2	72.65	0	0.00	71.90	2	4,672	0.04%
2018/08/03	1	83.10	0	0.00	82.50	1	4,602	0.02%
2018/08/02	2	84.50	0	0.00	83.00	2	4,599	0.04%
2018/07/31	0	0.00	2	82.55	84.00	-2	4,577	-0.04%
2018/07/30	3	83.33	1	82.80	81.80	2	4,579	0.04%
2018/07/27	2	84.45	2	85.20	84.20	0	4,571	0.00%
2018/07/26	0	0.00	1	85.10	84.20	-1	4,568	-0.02%
2018/07/25	2	80.40	0	0.00	82.50	2	4,528	0.04%
2018/07/20	0	0.00	5	83.10	83.40	-5	4,512	-0.11%
2018/07/19	1	84.70	2	82.50	82.40	-1	4,496	-0.02%
2018/07/18	1	86.50	1	84.50	84.30	0	4,522	0.00%
2018/07/17	1	87.80	1	85.10	85.10	0	4,520	0.00%
2018/07/16	3	89.53	2	89.20	87.10	1	4,515	0.02%
2018/07/13	3	88.30	1	90.40	90.40	2	4,511	0.04%
2018/07/12	1	83.70	2	84.90	88.40	-1	4,484	-0.02%
2018/07/11	5	88.40	5	85.60	85.60	0	4,481	0.00%
2018/07/10	6	87.22	1	88.80	87.00	5	4,458	0.11%
2018/07/09	2	89.45	3	89.07	88.90	-1	4,442	-0.02%
2018/07/06	0	0.00	1	86.00	88.90	-1	4,457	-0.02%
2018/07/05	4	93.75	3	91.57	88.50	1	4,481	0.02%
2018/07/04	6	95.40	3	95.33	93.30	3	4,367	0.07%
2018/07/03	10	94.93	14	95.81	97.20	-4	4,295	-0.09%
2018/07/02	2	89.90	5	90.64	90.60	-3	4,073	-0.07%
2018/06/29	3	86.00	0	0.00	86.40	3	3,952	0.08%
2018/06/28	2	85.05	2	86.55	86.50	0	3,929	0.00%
2018/06/27	0	0.00	4	86.65	83.80	-4	3,934	-0.10%
2018/06/26	2	81.80	1	82.50	83.00	1	3,878	0.03%
2018/06/25	4	82.40	0	0.00	83.50	4	3,882	0.10%
2018/06/22	5	85.94	25	87.32	83.50	-20	3,944	-0.51%
2018/06/21	23	91.51	6	89.77	87.00	17	3,871	0.44%
2018/06/20	0	0.00	2	86.75	88.30	-2	3,575	-0.06%
2018/06/19	0	0.00	8	81.00	80.30	-8	3,420	-0.23%
2018/06/15	1	81.80	0	0.00	81.80	1	3,442	0.03%
2018/06/14	0	0.00	3	82.83	82.50	-3	3,464	-0.09%
2018/06/13	1	83.10	2	84.40	83.40	-1	3,466	-0.03%
2018/06/12	8	87.14	0	0.00	86.40	8	3,437	0.23%
2018/06/11	1	85.60	0	0.00	86.10	1	3,374	0.03%
2018/06/08	1	84.10	2	84.35	83.40	-1	3,373	-0.03%
2018/06/07	1	84.40	11	85.08	85.40	-10	3,394	-0.29%
2018/06/06	10	84.34	1	84.40	84.30	9	3,493	0.26%
2018/06/05	2	84.70	8	81.30	80.50	-6	3,528	-0.17%
2018/06/04	5	86.06	15	88.03	83.50	-10	3,721	-0.27%
2018/06/01	47	87.70	27	89.05	87.30	20	3,737	0.54%
2018/05/31	11	81.85	13	82.91	85.30	-2	3,355	-0.06%
2018/05/30	1	77.50	1	78.00	77.60	0	3,089	0.00%
2018/05/28	3	75.50	0	0.00	75.70	3	3,108	0.10%
2018/05/23	5	72.26	0	0.00	72.10	5	3,168	0.16%
2018/05/18	3	76.00	0	0.00	75.30	3	3,191	0.09%
2018/05/17	0	0.00	1	77.50	77.50	-1	3,207	-0.03%
2018/05/16	2	76.50	1	76.90	76.50	1	3,200	0.03%
2018/05/15	19	78.01	16	79.24	77.90	3	3,201	0.09%
2018/05/14	0	0.00	1	76.80	76.50	-1	3,199	-0.03%
2018/05/10	0	0.00	0.3	75.40	75.70	-0.3	3,203	-0.01%
2018/05/09	0	0.00	2	75.85	74.60	-2	3,209	-0.06%
2018/05/08	2	72.60	2	73.50	74.00	0	3,201	0.00%
2018/05/07	0.3	72.20	0	0.00	72.60	0.3	3,219	0.01%
2018/04/25	0	0.00	1	69.50	69.40	-1	3,290	-0.03%
2018/04/24	0	0.00	3	69.60	68.50	-3	3,283	-0.09%
2018/04/23	1	74.50	0	0.00	74.50	1	3,240	0.03%
2018/04/20	0	0.00	1	77.40	77.40	-1	3,243	-0.03%
2018/04/19	1	77.90	2	77.50	77.70	-1	3,236	-0.03%
2018/04/18	2	74.75	0	0.00	74.60	2	3,224	0.06%
2018/04/16	2	79.00	1	79.00	79.10	1	3,243	0.03%
2018/04/12	1	77.90	1	78.80	80.00	0	3,293	0.00%
2018/04/11	1	80.10	1	80.80	79.90	0	3,357	0.00%
2018/04/10	0	0.00	1	76.60	75.90	-1	3,340	-0.03%
2018/04/09	3	76.87	0	0.00	76.50	3	3,450	0.09%
2018/04/03	1	75.60	2	77.55	77.60	-1	3,557	-0.03%
2018/04/02	2	77.95	1	76.20	76.60	1	3,562	0.03%
2018/03/31	1	78.50	0	0.00	79.00	1	3,543	0.03%
2018/03/30	0	0.00	1	81.00	78.80	-1	3,559	-0.03%
2018/03/29	1	78.90	0	0.00	78.00	1	3,533	0.03%
2018/03/28	1	79.40	0	0.00	78.60	1	3,525	0.03%
2018/03/27	7	80.11	6	80.72	81.70	1	3,505	0.03%
2018/03/23	5	75.90	5	76.90	77.10	0	3,472	0.00%
2018/03/21	2	79.95	5.4	80.77	81.50	-3.4	3,481	-0.10%
2018/03/20	7	81.47	5	80.24	80.10	2	3,466	0.06%
2018/03/19	5	81.84	5	81.78	81.10	0	3,476	0.00%
2018/03/15	4	81.25	4	81.98	82.20	0	3,546	0.00%
2018/03/14	4	84.45	0	0.00	82.10	4	3,527	0.11%
2018/03/13	3	82.60	8	83.34	85.50	-5	3,518	-0.14%
2018/03/12	6	82.70	15	84.41	82.60	-9	3,530	-0.25%
2018/03/09	8	81.95	3	81.80	81.60	5	3,432	0.15%
2018/03/08	10	80.83	19	80.56	82.80	-9	3,360	-0.27%
2018/03/07	12	76.24	20	76.46	75.30	-8	3,080	-0.26%
2018/03/06	0	0.00	1	72.90	72.80	-1	2,942	-0.03%
2018/03/05	1	72.40	0	0.00	71.90	1	2,989	0.03%
2018/03/02	1	72.90	0	0.00	73.30	1	3,086	0.03%
2018/02/27	1	72.50	3	70.97	71.00	-2	3,039	-0.07%
2018/02/22	1	66.60	0	0.00	66.80	1	3,214	0.03%
2018/02/09	0	0.00	1	59.00	61.20	-1	3,337	-0.03%
2018/02/07	1	63.20	3	62.80	62.00	-2	3,319	-0.06%
2018/02/06	2	63.00	0	0.00	62.10	2	3,331	0.06%
2018/02/05	1	67.10	0	0.00	67.50	1	3,291	0.03%
2018/02/02	1	70.10	0	0.00	70.10	1	3,332	0.03%
2018/01/30	0	0.00	1	73.00	71.10	-1	3,819	-0.03%
2018/01/25	2	71.15	0	0.00	71.10	2	4,028	0.05%
2018/01/23	1	69.50	2	70.70	71.00	-1	4,148	-0.02%
2018/01/22	0	0.00	2	69.45	69.60	-2	4,185	-0.05%
2018/01/19	0	0.00	1	70.70	70.60	-1	4,283	-0.02%
2018/01/18	3	72.27	0	0.00	71.90	3	4,332	0.07%
2018/01/16	2	72.20	1	73.40	73.10	1	4,416	0.02%
2018/01/15	1	71.10	1	72.00	72.00	0	4,443	0.00%
2018/01/12	2	70.80	7	71.91	72.50	-5	4,572	-0.11%
2018/01/11	1	70.70	2	72.25	69.90	-1	4,595	-0.02%
2018/01/10	4	72.38	0	0.00	71.10	4	4,588	0.09%
2018/01/09	4	74.60	1	73.70	73.80	3	4,654	0.06%
2018/01/08	2	78.20	8	77.40	77.00	-6	4,645	-0.13%
2018/01/05	25	79.22	12	80.32	80.00	13	4,683	0.28%
2018/01/04	0	0.00	1	78.10	78.60	-1	4,733	-0.02%
2018/01/03	1	75.80	2	75.80	75.80	-1	4,721	-0.02%
2018/01/02	9	74.87	4	74.33	75.30	5	4,673	0.11%