台半 (5425)-富邦-花蓮券商分點個股進出

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
70.1
漲跌
▼0.9
漲幅
-1.27%
成交量
1,376張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	2	70.65	1	70.90	70.10	1	2,621	0.04%
2024/04/25	0	0.00	1	70.40	71.00	-1	2,640	-0.04%
2024/04/24	0	0.00	0	69.50	71.40	0	2,699	0.00%
2024/04/23	3	68.83	1	68.70	68.40	2	2,873	0.07%
2024/04/22	2.2	69.77	2	70.35	68.80	0.2	2,914	0.01%
2024/04/19	3	73.30	1	70.90	71.10	2	2,935	0.07%
2024/04/17	1	74.50	1	75.00	74.60	0	2,992	0.00%
2024/04/16	4.4	75.23	0	0.00	74.00	4.4	3,018	0.14%
2024/04/15	10	78.71	0	0.00	77.50	10	3,006	0.33%
2024/04/12	6	80.32	6	79.37	80.80	0	2,970	0.00%
2024/04/11	0	0.00	1	77.60	78.20	-1	2,887	-0.03%
2024/04/10	0	0.00	2	78.40	78.20	-2	2,922	-0.07%
2024/04/09	2	77.40	1	77.30	77.00	1	3,007	0.03%
2024/04/08	1	76.60	3	77.43	77.20	-2	3,114	-0.06%
2024/04/01	0	0.00	1	75.60	75.50	-1	3,250	-0.03%
2024/03/28	1	75.80	0	0.00	75.20	1	3,694	0.03%
2024/03/27	1	75.10	0	0.00	75.20	1	3,814	0.03%
2024/03/26	2	75.50	0	0.00	75.50	2	3,961	0.05%
2024/03/25	1	77.00	0	0.00	76.30	1	4,233	0.02%
2024/03/22	1	77.40	0	0.00	77.10	1	4,359	0.02%
2024/03/21	1	76.60	0	0.00	77.00	1	4,585	0.02%
2024/03/20	2	76.35	0	0.00	76.10	2	5,479	0.04%
2024/03/19	0	0.00	2	77.20	77.30	-2	5,743	-0.03%
2024/03/18	1	73.70	1	74.50	75.90	0	5,723	0.00%
2024/03/15	3	75.50	0	0.00	75.30	3	5,705	0.05%
2024/03/14	0	0.00	4	77.45	76.40	-4	5,732	-0.07%
2024/03/13	2	76.00	0	0.00	76.00	2	5,723	0.03%
2024/03/12	1	77.50	3	77.60	77.50	-2	5,706	-0.04%
2024/03/11	1	76.50	0	0.00	76.80	1	5,692	0.02%
2024/03/08	2.3	75.73	2	76.80	75.40	0.3	5,692	0.01%
2024/03/07	6	76.35	0	0.00	75.50	6	5,612	0.11%
2024/03/04	7	78.90	0	0.00	78.80	7	5,776	0.12%
2024/02/27	4	79.75	1	79.61	79.70	3	5,775	0.05%
2024/02/26	1	82.00	0	0.00	81.60	1	5,735	0.02%
2024/02/23	1	83.00	0	0.00	81.80	1	5,735	0.02%
2024/02/22	5	83.28	2	84.10	83.00	3	5,713	0.05%
2024/02/21	1	82.90	0	0.00	82.70	1	5,702	0.02%
2024/02/20	2	83.20	0	0.00	82.90	2	5,711	0.04%
2024/02/16	1	83.00	0	0.00	82.80	1	5,689	0.02%
2024/02/05	1	80.70	0	0.00	81.10	1	5,631	0.02%
2024/02/02	0	0.00	2	82.00	81.50	-2	5,619	-0.04%
2024/02/01	2	80.90	30	80.74	81.10	-28	5,611	-0.50%
2024/01/31	0	0.00	8	80.84	80.50	-8	5,604	-0.14%
2024/01/30	1	80.90	5	80.74	80.70	-4	5,561	-0.07%
2024/01/29	1	80.40	1	81.50	81.60	0	5,557	0.00%
2024/01/26	1	80.51	26	80.79	80.70	-25	5,553	-0.45%
2024/01/24	1	82.70	1	82.80	82.60	0	5,542	0.00%
2024/01/23	7	82.36	18	80.88	82.30	-11	5,574	-0.20%
2024/01/22	6	81.38	2	81.05	80.90	4	5,491	0.07%
2024/01/19	1	79.50	1	80.50	80.30	0	5,484	0.00%
2024/01/18	3	79.90	0	0.00	79.70	3	5,463	0.05%
2024/01/17	22	83.26	2	84.10	80.60	20	5,434	0.37%
2024/01/16	6.1	82.85	2	82.95	82.90	4.1	5,235	0.08%
2024/01/15	12	81.20	2	82.50	82.10	10	5,178	0.19%
2024/01/12	6	80.82	20	80.33	80.30	-14	5,163	-0.27%
2024/01/11	4	81.30	5	80.90	82.20	-1	5,125	-0.02%
2024/01/10	1	81.10	0	0.00	81.20	1	5,123	0.02%
2024/01/09	2	82.80	1	83.00	82.60	1	5,093	0.02%
2024/01/08	5.1	83.55	0	0.00	82.70	5.1	5,094	0.10%
2024/01/05	3	83.40	0	0.00	83.10	3	5,086	0.06%
2024/01/04	5	84.72	3	84.90	85.20	2	5,016	0.04%
2024/01/03	17	84.89	14	85.76	84.90	3	4,961	0.06%
2024/01/02	9.1	87.81	0	0.00	87.20	9.1	4,828	0.19%
2023/12/28	2	91.75	0	0.00	91.10	2	4,675	0.04%
2023/12/27	8	93.14	18	93.59	92.80	-10	4,640	-0.22%
2023/12/26	3	94.47	2	94.90	94.60	1	4,553	0.02%
2023/12/25	14	96.51	7	96.73	94.90	7	4,436	0.16%
2023/12/22	1	93.30	2	94.25	94.60	-1	4,094	-0.02%
2023/12/21	2	92.50	1	92.20	92.20	1	3,995	0.03%
2023/12/20	5	94.18	18	95.03	94.60	-13	3,900	-0.33%
2023/12/19	24	91.09	12.2	91.56	92.60	11.8	3,620	0.33%
2023/12/18	23	93.23	10	91.89	91.20	13	3,524	0.37%
2023/12/15	35	95.09	40	96.49	93.20	-5	3,309	-0.15%
2023/12/14	9	89.29	18	90.39	92.00	-9	2,412	-0.37%
2023/12/12	1	88.00	2	87.15	86.30	-1	2,146	-0.05%
2023/12/11	5	86.00	2	86.90	87.20	3	2,148	0.14%
2023/12/07	0	0.00	7	84.30	84.10	-7	2,260	-0.31%
2023/12/06	0	0.00	3	84.83	84.80	-3	2,298	-0.13%
2023/12/05	10	85.40	0	0.00	85.10	10	2,308	0.43%
2023/12/04	12	87.05	1	87.90	86.60	11	2,333	0.47%
2023/12/01	14	87.34	1	88.20	87.50	13	2,320	0.56%
2023/11/30	8.2	89.09	21	88.57	88.80	-12.8	2,341	-0.55%
2023/11/27	1	83.60	0	0.00	82.70	1	2,178	0.05%
2023/11/24	2	84.80	0	0.00	84.60	2	2,286	0.09%
2023/11/22	0	0.00	1	83.80	83.80	-1	2,200	-0.05%
2023/11/21	0.2	83.50	1	83.00	82.80	-0.8	2,207	-0.04%
2023/11/20	3	82.87	5	83.04	83.40	-2	2,225	-0.09%
2023/11/15	1	81.20	5	81.66	81.80	-4	2,218	-0.18%
2023/11/09	1	79.10	0	0.00	78.90	1	2,473	0.04%
2023/11/07	1	80.50	0	0.00	80.50	1	2,644	0.04%
2023/11/06	0	0.00	2	81.20	81.00	-2	2,706	-0.07%
2023/11/02	0	0.00	1	79.40	80.20	-1	2,942	-0.03%
2023/11/01	1	78.00	1	78.40	77.90	0	2,958	0.00%
2023/10/31	3	78.37	3	81.70	77.80	0	3,001	0.00%
2023/10/30	0	0.00	2	82.70	81.60	-2	3,073	-0.07%
2023/10/27	5	81.46	0	0.00	81.30	5	3,158	0.16%
2023/10/25	0	0.00	2	84.85	84.20	-2	3,322	-0.06%
2023/10/20	2	82.05	3	82.23	81.70	-1	3,509	-0.03%
2023/10/19	8	84.33	1	84.20	83.70	7	3,601	0.19%
2023/10/18	1	82.70	2	85.45	85.60	-1	3,746	-0.03%
2023/10/17	1	83.50	14	84.48	83.40	-13	3,900	-0.33%
2023/10/16	2	85.80	2	83.35	83.30	0	4,001	0.00%
2023/10/13	1	84.40	0	0.00	84.90	1	4,148	0.02%
2023/10/12	0	0.00	3	82.70	84.00	-3	4,315	-0.07%
2023/10/11	0	0.00	1	83.80	83.20	-1	4,405	-0.02%
2023/10/06	0	0.00	1	83.30	83.30	-1	4,553	-0.02%
2023/10/05	1	83.30	2	83.30	83.10	-1	4,808	-0.02%
2023/10/04	3	83.50	1	82.00	83.80	2	5,144	0.04%
2023/10/03	2	83.15	3	83.14	82.90	-1	5,183	-0.02%
2023/10/02	1	84.90	2	85.50	84.80	-1	5,213	-0.02%
2023/09/27	8	85.04	1	84.60	84.50	7	5,384	0.13%
2023/09/26	0	86.60	0	0.00	85.00	0	5,497	0.00%
2023/09/25	5	86.50	6	86.42	86.60	-1	5,562	-0.02%
2023/09/21	2	82.80	0	0.00	82.40	2	5,594	0.04%
2023/09/20	1	84.60	0	0.00	84.40	1	5,673	0.02%
2023/09/18	0	0.00	3	87.10	86.70	-3	5,810	-0.05%
2023/09/15	0.2	85.80	0	0.00	86.40	0.2	6,051	0.00%
2023/09/14	0	0.00	1	87.30	86.90	-1	6,173	-0.02%
2023/09/13	4	87.03	4	87.48	87.50	0	6,227	0.00%
2023/09/12	2.2	85.95	1	86.50	86.50	1.2	6,296	0.02%
2023/09/05	2	86.25	1	87.60	85.60	1	7,622	0.01%
2023/08/30	3	83.57	9	82.87	84.40	-6	7,680	-0.08%
2023/08/23	2	80.40	15	80.43	80.70	-13	8,037	-0.16%
2023/08/21	1	80.50	3	80.73	80.20	-2	8,153	-0.02%
2023/08/18	1	81.60	0	0.00	80.30	1	8,174	0.01%
2023/08/17	4	80.80	27	79.64	81.30	-23	8,228	-0.28%
2023/08/16	1	77.80	2	77.40	78.20	-1	8,189	-0.01%
2023/08/15	3	78.37	2	78.10	78.40	1	8,194	0.01%
2023/08/14	2	77.40	0	0.00	78.50	2	8,212	0.02%
2023/08/11	0	0.00	2	81.40	80.20	-2	8,140	-0.02%
2023/08/10	1	83.00	4	81.93	81.10	-3	8,148	-0.04%
2023/08/09	3	81.17	2	81.10	83.40	1	8,124	0.01%
2023/08/08	4	86.70	0	0.00	85.70	4	7,979	0.05%
2023/08/07	1	86.60	6	86.63	87.40	-5	7,986	-0.06%
2023/08/04	3	86.43	11	86.30	86.50	-8	8,015	-0.10%
2023/08/02	10	88.46	1	87.60	87.60	9	8,097	0.11%
2023/08/01	11	89.05	2	89.40	88.20	9	8,007	0.11%
2023/07/31	7	88.43	2	88.30	88.30	5	7,987	0.06%
2023/07/28	1	90.10	8	90.30	90.30	-7	7,921	-0.09%
2023/07/27	1	91.00	11	90.85	90.80	-10	7,957	-0.13%
2023/07/26	15	94.22	0	0.00	93.60	15	8,076	0.19%
2023/07/25	1	94.00	1	95.00	94.20	0	8,096	0.00%
2023/07/24	126	94.05	2	94.00	94.00	124	8,104	1.53%	大買/鉅額交易
2023/07/21	30	96.94	2	96.50	96.50	28	8,127	0.34%
2023/07/20	9	98.42	11	98.83	99.30	-2	8,221	-0.02%
2023/07/19	6	99.12	0	0.00	97.20	6	8,249	0.07%
2023/07/18	4	100.85	3	101.47	99.00	1	8,411	0.01%
2023/07/17	11	102.23	3	102.17	101.50	8	8,285	0.10%
2023/07/14	1	100.00	3	99.97	99.80	-2	8,170	-0.02%
2023/07/13	6	99.02	15	99.33	98.60	-9	8,150	-0.11%
2023/07/12	11	99.27	7	100.09	98.80	4	8,068	0.05%
2023/07/11	1	98.30	27	101.10	101.00	-26	7,945	-0.33%
2023/07/10	1	96.70	1	96.10	96.10	0	7,693	0.00%
2023/07/07	1	95.00	0	0.00	95.50	1	7,880	0.01%
2023/07/06	6	96.92	3	97.20	96.50	3	8,073	0.04%
2023/07/05	4	98.30	4	99.48	97.60	0	8,410	0.00%
2023/07/04	11	98.53	2	97.90	98.10	9	8,317	0.11%
2023/07/03	10	98.74	3	98.97	99.00	7	8,269	0.08%
2023/06/30	1	96.90	0	0.00	97.10	1	8,280	0.01%
2023/06/29	0	0.00	1	97.30	96.60	-1	8,377	-0.01%
2023/06/28	8	95.86	0	0.00	95.20	8	8,620	0.09%
2023/06/26	3	97.30	0	0.00	97.30	3	8,955	0.03%
2023/06/21	11	101.77	8	102.06	99.00	3	9,123	0.03%
2023/06/20	9	98.10	18	99.46	99.80	-9	9,440	-0.10%
2023/06/19	3	97.13	2	98.10	97.00	1	9,743	0.01%
2023/06/16	11	97.36	3	98.10	97.00	8	9,932	0.08%
2023/06/15	8	100.06	1	99.60	99.60	7	9,969	0.07%
2023/06/14	3	99.77	3	101.50	99.50	0	10,122	0.00%
2023/06/13	9	103.72	6	103.00	103.00	3	10,142	0.03%
2023/06/12	3	105.17	7	103.50	103.00	-4	10,296	-0.04%
2023/06/09	2	98.50	134.5	101.73	102.00	-132.5	10,016	-1.32%	大賣/鉅額交易
2023/06/08	5	93.70	0	0.00	93.50	5	9,936	0.05%
2023/06/07	2	94.85	6	94.88	94.70	-4	10,232	-0.04%
2023/06/06	15	93.79	0	0.00	94.00	15	10,459	0.14%
2023/06/05	0	0.00	2	95.50	96.00	-2	10,901	-0.02%
2023/06/02	1.2	94.35	1	95.20	93.60	0.2	12,184	0.00%
2023/06/01	3	94.77	0	0.00	94.60	3	12,289	0.02%
2023/05/31	7	95.27	5	95.96	94.60	2	12,517	0.02%
2023/05/30	5	95.68	4	96.30	94.70	1	12,536	0.01%
2023/05/29	4.4	95.25	17.3	94.55	96.20	-12.9	12,592	-0.10%
2023/05/25	5	91.56	5	93.50	91.50	0	12,538	0.00%
2023/05/22	1	92.30	0	0.00	93.80	1	12,875	0.01%
2023/05/18	0	0.00	1	92.50	93.00	-1	13,742	-0.01%
2023/05/17	0	0.00	5	91.36	91.00	-5	13,940	-0.04%
2023/05/15	1	90.00	0	0.00	90.00	1	13,996	0.01%
2023/05/12	5	90.98	1	91.60	91.40	4	14,133	0.03%
2023/05/11	1	93.00	1	91.10	91.10	0	14,362	0.00%
2023/05/10	1	91.20	1	92.20	92.20	0	14,490	0.00%
2023/05/09	1.3	90.96	1	90.80	91.10	0.3	14,596	0.00%
2023/05/08	1	93.60	2	93.60	93.30	-1	14,581	-0.01%
2023/05/05	2	93.55	1	93.10	93.10	1	14,675	0.01%
2023/05/04	6	93.32	1	93.20	92.90	5	14,904	0.03%
2023/05/03	5	93.00	0	0.00	93.00	5	15,361	0.03%
2023/05/02	3	94.43	6	94.73	95.20	-3	15,731	-0.02%
2023/04/28	2	92.75	1	91.70	91.70	1	16,037	0.01%
2023/04/27	22	92.05	3	93.13	92.10	19	16,013	0.12%
2023/04/26	2	90.25	3	92.40	92.50	-1	15,945	-0.01%
2023/04/25	2	91.75	1	92.00	90.60	1	15,842	0.01%
2023/04/24	101	93.01	2	94.40	93.00	99	15,628	0.63%	大買/
2023/04/21	5	101.00	1	96.40	95.40	4	15,461	0.03%
2023/04/20	2	101.00	0	0.00	101.00	2	15,340	0.01%
2023/04/19	2	104.00	2	102.25	102.00	0	15,417	0.00%
2023/04/18	1	106.00	0	0.00	104.00	1	15,439	0.01%
2023/04/17	1	106.00	0	0.00	105.00	1	15,476	0.01%
2023/04/14	7.5	106.63	1	104.00	104.00	6.5	15,556	0.04%
2023/04/12	10	109.25	0	0.00	107.50	10	15,398	0.06%
2023/04/11	0.5	110.00	5	109.50	110.00	-4.5	15,199	-0.03%
2023/04/10	1	109.00	2	109.50	110.00	-1	14,998	-0.01%
2023/04/07	3	104.00	0	0.00	104.50	3	14,641	0.02%
2023/03/31	0	0.00	2	104.75	104.00	-2	14,613	-0.01%
2023/03/30	1	102.50	3	103.00	103.50	-2	14,560	-0.01%
2023/03/29	12	101.79	7	101.00	101.00	5	14,503	0.03%
2023/03/28	6	105.92	8	104.25	104.00	-2	14,356	-0.01%
2023/03/27	2	111.25	0	0.00	110.00	2	14,082	0.01%
2023/03/24	5	113.00	9	112.44	112.00	-4	13,971	-0.03%
2023/03/23	136	111.74	135	111.99	112.00	1	13,799	0.01%	大買/大賣/
2023/03/22	5	108.90	23	112.00	115.50	-18	13,314	-0.14%
2023/03/21	8	110.56	8	107.50	105.00	0	12,926	0.00%
2023/03/20	0	0.00	1	106.00	108.00	-1	12,746	-0.01%
2023/03/17	6	105.17	3	105.50	106.50	3	12,745	0.02%
2023/03/16	7	103.29	4.9	104.74	103.00	2.1	12,593	0.02%
2023/03/15	43	109.79	41.5	110.34	107.00	1.5	12,521	0.01%
2023/03/14	2	104.50	0	0.00	104.50	2	12,311	0.02%
2023/03/13	8.5	104.82	5	104.40	106.50	3.5	12,340	0.03%
2023/03/10	12	105.75	4	103.13	103.50	8	12,328	0.06%
2023/03/09	2	109.50	4.2	110.95	110.00	-2.2	12,477	-0.02%
2023/03/08	7.6	110.67	11	110.86	111.50	-3.4	12,469	-0.03%
2023/03/07	95.3	106.12	97	108.27	109.00	-1.7	12,413	-0.01%
2023/03/06	0	0.00	7	102.21	103.50	-7	11,838	-0.06%
2023/03/03	8	93.91	3	94.60	94.40	5	12,404	0.04%
2023/03/01	1	94.60	0	0.00	91.80	1	12,851	0.01%
2023/02/24	16	93.63	26	93.67	93.60	-10	12,882	-0.08%
2023/02/23	1	92.30	6	92.60	92.20	-5	12,880	-0.04%
2023/02/22	12	90.92	0	0.00	90.90	12	12,988	0.09%
2023/02/21	1	95.20	15.1	95.97	94.50	-14.1	12,897	-0.11%
2023/02/20	0	0.00	1	94.90	94.60	-1	12,891	-0.01%
2023/02/17	16	94.21	23	94.38	95.00	-7	12,912	-0.05%
2023/02/16	17	92.77	21.2	93.65	94.60	-4.2	12,624	-0.03%
2023/02/15	25	88.99	22	88.36	88.00	3	12,386	0.02%
2023/02/14	2	88.25	1	88.40	87.50	1	12,368	0.01%
2023/02/13	7	89.04	1	89.10	88.60	6	12,443	0.05%
2023/02/10	11	89.64	3	92.00	89.10	8	12,553	0.06%
2023/02/09	3	91.70	11	91.38	90.90	-8	12,514	-0.06%
2023/02/08	2	90.00	11	90.90	90.70	-9	12,414	-0.07%
2023/02/07	4	89.73	1	89.90	90.50	3	12,392	0.02%
2023/02/06	9	87.86	1	88.10	88.10	8	12,440	0.06%
2023/02/03	1	89.70	5	90.12	89.10	-4	12,639	-0.03%
2023/02/02	15	89.78	16	89.59	89.50	-1	12,692	-0.01%
2023/02/01	38	89.10	34	89.32	90.30	4	12,632	0.03%
2023/01/31	10	87.41	28.2	87.64	88.30	-18.2	12,403	-0.15%
2023/01/30	12	86.13	15	85.33	85.30	-3	12,178	-0.02%
2023/01/17	1	79.40	11	79.61	79.30	-10	11,917	-0.08%
2023/01/13	3	78.10	5	78.50	77.50	-2	12,565	-0.02%
2023/01/10	3	79.00	16	79.35	79.00	-13	13,023	-0.10%
2023/01/09	1	79.10	15	79.60	80.00	-14	13,135	-0.11%
2023/01/06	11	77.90	1	77.80	77.80	10	13,281	0.08%
2023/01/05	7	77.80	5	78.00	76.70	2	13,519	0.01%
2023/01/04	4	76.88	3	77.17	77.00	1	13,624	0.01%
2023/01/03	2	74.60	0	0.00	75.30	2	13,703	0.01%
2022/12/30	1	74.40	0	0.00	74.20	1	14,126	0.01%
2022/12/29	0	0.00	6	72.50	74.60	-6	14,889	-0.04%
2022/12/28	4	74.15	5	73.76	73.70	-1	15,868	-0.01%
2022/12/27	4	75.63	0	0.00	75.50	4	16,054	0.02%
2022/12/23	1	75.00	1	75.30	75.30	0	16,481	0.00%
2022/12/22	10	75.46	1	75.30	75.30	9	16,613	0.05%
2022/12/21	1	74.90	0	0.00	74.20	1	16,826	0.01%
2022/12/20	16	75.90	1	74.50	74.50	15	16,913	0.09%
2022/12/19	2	78.10	1	77.90	77.90	1	17,031	0.01%
2022/12/15	1	81.40	0	0.00	81.40	1	17,209	0.01%
2022/12/14	6	79.75	8	80.51	80.60	-2	17,370	-0.01%
2022/12/13	7	78.80	0	0.00	78.70	7	17,508	0.04%
2022/12/12	3	80.17	2	79.60	79.50	1	17,637	0.01%
2022/12/09	5	79.80	0	0.00	79.80	5	17,789	0.03%
2022/12/08	5	81.10	2	81.50	81.90	3	17,970	0.02%
2022/12/07	5	79.44	1	79.60	79.80	4	18,154	0.02%
2022/12/06	11	81.94	2	81.90	81.40	9	18,155	0.05%
2022/12/05	5.2	84.08	6	84.13	83.50	-0.8	18,273	0.00%
2022/12/02	7	84.96	0	0.00	84.60	7	18,370	0.04%
2022/12/01	3	84.77	22	84.30	84.60	-19	18,456	-0.10%
2022/11/30	2	81.85	7	82.79	82.60	-5	18,425	-0.03%
2022/11/29	5	82.50	3	81.77	81.20	2	18,659	0.01%
2022/11/28	5	81.96	18	82.24	82.20	-13	18,821	-0.07%
2022/11/25	7	79.36	38	79.43	80.50	-31	18,450	-0.17%
2022/11/24	15	74.31	4	74.03	76.30	11	18,061	0.06%
2022/11/23	13	73.67	6	74.97	73.00	7	17,997	0.04%
2022/11/22	11	76.43	2	76.00	76.00	9	17,967	0.05%
2022/11/21	2	78.70	0	0.00	78.30	2	18,649	0.01%
2022/11/18	3	78.83	3	77.10	77.10	0	19,544	0.00%
2022/11/17	4	77.73	4	78.30	78.40	0	19,617	0.00%
2022/11/16	1	77.30	2	78.10	77.00	-1	19,635	-0.01%
2022/11/15	3	76.73	2	76.80	77.00	1	19,744	0.01%
2022/11/14	1	76.60	0	0.00	77.20	1	19,968	0.01%
2022/11/11	24	77.19	2	75.20	75.20	22	19,955	0.11%
2022/11/10	3	75.77	0	0.00	75.70	3	19,829	0.02%
2022/11/09	1	77.80	2	77.55	78.10	-1	19,936	-0.01%
2022/11/08	1	78.80	2	76.85	76.50	-1	19,924	-0.01%
2022/11/07	5	78.20	149	78.28	77.50	-144	19,859	-0.73%	大賣/鉅額交易
2022/11/04	1	77.50	2	77.70	77.60	-1	19,985	-0.01%
2022/11/02	6	75.97	6	76.02	76.40	0	20,064	0.00%
2022/11/01	3	75.30	2	75.80	75.00	1	19,958	0.01%
2022/10/31	9	74.64	7	75.20	75.00	2	19,861	0.01%
2022/10/28	1	74.70	6	74.02	74.40	-5	20,090	-0.02%
2022/10/27	12	72.23	8	73.76	74.20	4	20,228	0.02%
2022/10/26	141	70.00	1	69.80	69.60	140	20,115	0.70%	大買/鉅額交易
2022/10/25	1	73.80	0	0.00	71.50	1	19,950	0.01%
2022/10/24	2	75.60	2	74.00	73.60	0	19,839	0.00%
2022/10/21	30	73.28	29	72.25	72.20	1	19,616	0.01%
2022/10/20	2	69.30	2	68.10	70.60	0	19,332	0.00%
2022/10/19	6	70.38	7	71.20	70.00	-1	19,185	-0.01%
2022/10/18	2	71.45	3	71.00	70.70	-1	19,100	-0.01%
2022/10/17	0	0.00	1	70.30	72.00	-1	19,008	-0.01%
2022/10/14	4	74.25	2	73.90	74.00	2	18,966	0.01%
2022/10/12	1	73.90	1	75.00	75.00	0	18,989	0.00%
2022/10/07	11	75.28	11	75.14	75.40	0	18,894	0.00%
2022/10/06	40	75.64	46	74.52	76.80	-6	18,693	-0.03%
2022/10/05	19	77.86	11	76.45	74.30	8	18,224	0.04%
2022/10/04	3	82.97	1	82.50	82.50	2	17,473	0.01%
2022/10/03	4	82.73	0	0.00	81.20	4	17,672	0.02%
2022/09/30	3	81.77	0	0.00	83.00	3	17,865	0.02%
2022/09/29	2	80.25	5	80.42	79.60	-3	17,877	-0.02%
2022/09/28	7	79.04	4	80.53	77.50	3	17,890	0.02%
2022/09/27	8	82.10	9	80.66	82.50	-1	17,924	-0.01%
2022/09/26	4	81.78	6	81.73	80.00	-2	18,114	-0.01%
2022/09/23	2	86.65	0	0.00	86.00	2	18,363	0.01%
2022/09/21	0	0.00	1	86.80	86.60	-1	18,863	-0.01%
2022/09/20	0	0.00	1	88.20	89.50	-1	18,796	-0.01%
2022/09/19	3	86.73	0	0.00	87.40	3	18,821	0.02%
2022/09/15	11	89.59	7	88.93	87.90	4	18,640	0.02%
2022/09/14	2	88.70	0	0.00	89.70	2	18,407	0.01%
2022/09/13	6	89.57	7	88.94	88.30	-1	18,264	-0.01%
2022/09/12	8	89.38	13	90.52	89.50	-5	18,246	-0.03%
2022/09/08	8	89.90	19	90.21	91.00	-11	18,134	-0.06%
2022/09/07	21	88.84	10	87.93	87.50	11	18,053	0.06%
2022/09/06	19	91.36	6	88.82	91.60	13	17,892	0.07%
2022/09/05	7	95.71	6.4	95.15	94.50	0.6	17,786	0.00%
2022/09/02	12.1	94.17	22	94.59	95.30	-9.9	17,609	-0.06%
2022/09/01	16.1	93.40	6	91.50	91.70	10.1	17,213	0.06%
2022/08/31	3.2	95.08	6	94.65	95.50	-2.8	17,043	-0.02%
2022/08/30	17	92.76	17	93.02	92.50	0	17,097	0.00%
2022/08/29	2	91.95	1	91.50	90.90	1	17,066	0.01%
2022/08/26	18	94.21	24.5	94.84	95.50	-6.5	17,160	-0.04%
2022/08/25	5	90.38	16	90.97	89.70	-11	16,701	-0.07%
2022/08/24	9	84.71	13	84.52	84.40	-4	15,928	-0.03%
2022/08/23	8	87.89	12	87.44	87.10	-4	15,808	-0.03%
2022/08/22	0	88.00	83	88.67	88.00	-83	15,853	-0.52%
2022/08/19	11	86.47	5.1	86.72	86.70	5.9	15,739	0.04%
2022/08/18	4	83.58	9	83.20	84.30	-5	15,621	-0.03%
2022/08/17	12	83.95	21	83.73	82.30	-9	15,682	-0.06%
2022/08/16	7	85.07	2	83.00	84.30	5	15,606	0.03%
2022/08/15	9	81.26	6	81.77	81.70	3	15,326	0.02%
2022/08/12	5	81.10	10	80.40	80.80	-5	15,375	-0.03%
2022/08/11	11	80.97	13	80.13	80.20	-2	15,485	-0.01%
2022/08/10	7	79.03	2	79.35	80.50	5	15,481	0.03%
2022/08/09	5	77.90	1	78.70	78.40	4	15,537	0.03%
2022/08/08	0	0.00	18	75.88	76.50	-18	15,929	-0.11%
2022/08/05	10	74.80	5	75.20	75.30	5	16,352	0.03%
2022/08/04	2	72.70	16	70.38	74.50	-14	16,567	-0.08%
2022/08/03	8	71.63	1	70.80	70.60	7	16,597	0.04%
2022/08/02	2	78.65	1	79.20	77.50	1	16,489	0.01%
2022/08/01	3	80.47	0	0.00	80.80	3	16,489	0.02%
2022/07/29	1	80.50	9	79.90	80.50	-8	16,575	-0.05%
2022/07/28	20	78.79	0	0.00	77.80	20	17,244	0.12%
2022/07/27	4	80.30	5	80.10	80.50	-1	17,397	-0.01%
2022/07/26	5	80.66	3	80.73	80.10	2	17,464	0.01%
2022/07/25	0	0.00	5	81.50	81.20	-5	17,446	-0.03%
2022/07/22	0	0.00	11	81.20	81.00	-11	17,530	-0.06%
2022/07/21	0	0.00	5	79.30	81.40	-5	17,547	-0.03%
2022/07/20	14	80.27	12	81.06	80.40	2	17,436	0.01%
2022/07/19	10	78.90	0	0.00	78.30	10	17,307	0.06%
2022/07/18	2	75.90	11	75.08	76.50	-9	17,109	-0.05%
2022/07/14	5	74.40	3	75.27	75.50	2	17,370	0.01%
2022/07/13	12	73.93	13	74.79	72.90	-1	17,232	-0.01%
2022/07/12	5	71.04	8	70.81	71.50	-3	17,024	-0.02%
2022/07/11	8	72.13	0	0.00	72.10	8	17,029	0.05%
2022/07/08	2	69.50	3	69.50	70.90	-1	16,858	-0.01%
2022/07/07	0	0.00	1	62.60	64.50	-1	16,588	-0.01%
2022/07/06	2	61.10	0	0.00	60.90	2	16,532	0.01%
2022/07/05	2	64.25	3	64.10	64.70	-1	16,582	-0.01%
2022/07/04	2	62.55	0	0.00	62.00	2	16,523	0.01%
2022/07/01	13	66.65	10	68.40	64.10	3	16,602	0.02%
2022/06/30	11	72.55	0	0.00	71.10	11	16,349	0.07%
2022/06/29	22	79.28	20	79.38	78.90	2	16,293	0.01%
2022/06/28	2	84.20	0	0.00	84.20	2	16,494	0.01%
2022/06/27	1	84.00	1	86.00	86.00	0	17,864	0.00%
2022/06/24	0	0.00	1	82.80	82.30	-1	18,257	-0.01%
2022/06/23	0	0.00	1	80.20	80.80	-1	18,721	-0.01%
2022/06/22	4	80.60	17	80.19	79.60	-13	19,474	-0.07%
2022/06/21	3	80.93	3	81.43	82.80	0	19,674	0.00%
2022/06/20	3	79.73	2	79.10	78.80	1	19,738	0.01%
2022/06/17	1	80.10	1	82.50	83.00	0	19,699	0.00%
2022/06/16	2	83.75	0	0.00	81.10	2	19,870	0.01%
2022/06/15	1	85.10	0	0.00	85.10	1	20,269	0.00%
2022/06/14	4	85.33	4	86.75	87.10	0	20,458	0.00%
2022/06/13	1	88.10	1	88.70	87.30	0	20,206	0.00%
2022/06/10	14	87.85	8	87.45	88.50	6	19,935	0.03%
2022/06/09	5	87.86	9	87.61	87.30	-4	19,737	-0.02%
2022/06/08	6	87.68	4	87.73	86.50	2	19,504	0.01%
2022/06/07	4	87.33	10	86.85	87.90	-6	19,104	-0.03%
2022/06/06	8	85.75	6	85.70	85.70	2	18,765	0.01%
2022/06/02	3	86.10	2	86.50	86.10	1	18,378	0.01%
2022/05/31	2	83.25	0	0.00	83.50	2	17,767	0.01%
2022/05/30	0	0.00	2	80.50	82.50	-2	17,644	-0.01%
2022/05/27	2	78.55	1	79.00	78.70	1	17,448	0.01%
2022/05/26	84	78.03	3	78.10	78.00	81	17,330	0.47%
2022/05/25	1	80.70	1	81.70	81.70	0	17,091	0.00%
2022/05/24	2	82.40	2	81.30	81.00	0	16,961	0.00%
2022/05/23	0	0.00	1	84.00	83.00	-1	16,866	-0.01%
2022/05/20	1	83.70	2.2	84.41	84.00	-1.2	16,821	-0.01%
2022/05/19	2	81.50	4	82.13	83.50	-2	16,806	-0.01%
2022/05/18	3.1	84.99	4	84.53	84.20	-0.9	16,616	-0.01%
2022/05/17	7	85.53	10	85.39	86.20	-3	16,414	-0.02%
2022/05/16	27.1	87.25	21	85.88	85.00	6.1	16,157	0.04%
2022/05/13	1	86.00	5	85.13	87.30	-4	15,645	-0.03%
2022/05/12	24	84.25	18	83.91	80.40	6	15,209	0.04%
2022/05/11	31	85.71	30	86.14	85.30	1	14,870	0.01%
2022/05/10	3	81.13	3	83.10	85.20	0	14,480	0.00%
2022/05/06	15	82.10	20	82.42	82.00	-5	14,360	-0.03%
2022/05/05	49	87.99	44	87.38	85.10	5	14,232	0.04%
2022/05/04	38	84.73	39	82.23	84.80	-1	13,475	-0.01%
2022/05/03	50	80.70	51	80.01	80.70	-1	13,252	-0.01%
2022/04/29	52	78.16	53	79.04	77.50	-1	13,126	-0.01%
2022/04/28	2	79.25	0	0.00	77.30	2	13,094	0.02%
2022/04/27	56	77.14	41	78.10	80.30	15	12,991	0.12%
2022/04/26	38	80.00	49	80.31	80.00	-11	12,879	-0.09%
2022/04/25	1	78.80	0	0.00	79.00	1	12,807	0.01%
2022/04/22	1	84.70	15	84.61	83.40	-14	12,705	-0.11%
2022/04/21	10	84.92	2	85.50	84.20	8	12,629	0.06%
2022/04/20	1	84.60	5	83.84	84.70	-4	12,311	-0.03%
2022/04/19	2	81.85	0	0.00	80.60	2	12,139	0.02%
2022/04/15	2	80.50	9	80.11	79.10	-7	12,056	-0.06%
2022/04/14	3	82.23	8	81.85	83.00	-5	11,981	-0.04%
2022/04/13	6	79.53	0	0.00	79.90	6	11,840	0.05%
2022/04/12	3	80.70	2	79.35	79.40	1	11,767	0.01%
2022/04/11	10	80.58	11	81.24	79.20	-1	11,731	-0.01%
2022/04/08	9	82.48	2	82.60	83.00	7	11,552	0.06%
2022/04/07	6	85.83	14	84.86	81.30	-8	11,354	-0.07%
2022/04/06	3	84.97	4	86.38	87.00	-1	10,952	-0.01%
2022/04/01	9	85.98	7	86.20	87.40	2	10,763	0.02%
2022/03/31	16	86.88	18	86.98	86.50	-2	10,500	-0.02%
2022/03/30	64	91.16	58	89.86	85.10	6	10,152	0.06%
2022/03/29	42	88.17	36	88.78	86.90	6	8,872	0.07%
2022/03/28	62	86.44	60	86.28	88.00	2	8,344	0.02%
2022/03/25	80	84.83	86	85.21	85.00	-6	8,081	-0.07%
2022/03/24	10	80.91	6	81.30	82.70	4	7,595	0.05%
2022/03/23	4	80.05	3	79.87	80.20	1	7,494	0.01%
2022/03/22	4	79.20	7	79.47	80.10	-3	7,369	-0.04%
2022/03/21	3	81.07	1	81.30	80.40	2	7,280	0.03%
2022/03/18	124	80.83	123	79.49	81.00	1	6,995	0.01%	大買/大賣/
2022/03/17	15	75.96	13	77.17	77.50	2	6,435	0.03%
2022/03/16	0	0.00	2	71.95	70.50	-2	6,070	-0.03%
2022/03/15	1	71.00	0	0.00	69.80	1	6,006	0.02%
2022/03/11	1	69.80	0	0.00	70.00	1	6,127	0.02%
2022/03/08	1	67.80	0	0.00	66.10	1	6,511	0.02%
2022/02/24	0	0.00	10	67.60	67.30	-10	7,353	-0.14%
2022/02/21	11	74.85	1	74.20	72.00	10	8,202	0.12%
2022/02/11	1	74.40	1	74.90	74.60	0	9,339	0.00%
2022/02/10	0	0.00	1	75.20	74.10	-1	9,646	-0.01%
2022/02/09	5	74.42	9	74.68	74.90	-4	10,150	-0.04%
2022/02/08	4	72.35	6	72.78	73.10	-2	10,373	-0.02%
2022/01/21	1	70.00	0	0.00	68.80	1	14,547	0.01%
2022/01/20	0	0.00	1	71.00	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	1.5	70.67	70.40	-1.5	15,228	-0.01%
2022/01/17	6	70.42	1	68.90	70.50	5	16,133	0.03%
2022/01/14	1	68.00	0	0.00	68.80	1	16,872	0.01%
2022/01/11	0	70.10	0	0.00	69.30	0	19,714	0.00%
2022/01/10	0	70.70	1	70.60	71.00	-1	20,336	0.00%
2022/01/07	1	75.30	2	72.90	70.90	-1	20,476	0.00%
2022/01/06	1.1	75.59	0	0.00	75.10	1.1	20,452	0.01%
2022/01/05	0	0.00	1	77.90	77.40	-1	20,554	0.00%
2022/01/04	4	80.65	1	80.60	79.80	3	20,676	0.01%
2022/01/03	0	0.00	0	79.50	79.40	0	20,793	0.00%
2021/12/29	1	78.70	0	0.00	78.20	1	20,889	0.00%
2021/12/28	1	79.50	1	80.00	78.40	0	20,964	0.00%
2021/12/24	2	80.25	1	80.30	78.90	1	21,060	0.00%
2021/12/23	3	82.30	5	81.76	81.90	-2	20,859	-0.01%
2021/12/22	3	81.27	3	80.53	80.10	0	20,690	0.00%
2021/12/21	1	82.50	2	81.50	80.50	-1	20,637	0.00%
2021/12/20	5	80.84	5	80.82	81.20	0	20,361	0.00%
2021/12/17	2	77.20	31	77.96	79.10	-29	20,033	-0.14%
2021/12/16	1	76.10	1	76.80	76.80	0	19,849	0.00%
2021/12/14	7	74.71	0	0.00	74.30	7	19,865	0.04%
2021/12/13	0	0.00	2	76.75	77.60	-2	19,910	-0.01%
2021/12/10	2	77.30	1	76.90	76.80	1	19,926	0.01%
2021/12/09	0	0.00	1	76.20	76.10	-1	19,940	-0.01%
2021/12/08	1	77.50	1	76.90	76.90	0	20,136	0.00%
2021/12/07	0	0.00	1	75.70	76.10	-1	20,292	0.00%
2021/12/06	2	77.65	0	0.00	78.30	2	20,271	0.01%
2021/12/03	2	77.00	2	77.65	77.50	0	20,361	0.00%
2021/12/02	1	74.70	0	0.00	75.00	1	20,358	0.00%
2021/12/01	0	77.40	1	76.60	76.90	-1	20,366	0.00%
2021/11/30	7	78.09	1	77.80	77.30	6	20,478	0.03%
2021/11/29	2	75.50	6	76.37	77.60	-4	20,598	-0.02%
2021/11/26	6	76.48	3	76.60	76.50	3	20,615	0.01%
2021/11/25	5	79.20	5	79.52	78.30	0	20,637	0.00%
2021/11/24	5	78.84	5	79.08	78.90	0	20,597	0.00%
2021/11/23	1	81.80	6	81.52	78.80	-5	20,591	-0.02%
2021/11/22	12	81.63	2	82.00	81.20	10	20,602	0.05%
2021/11/19	6	83.50	16	83.76	82.80	-10	20,706	-0.05%
2021/11/18	9	81.84	5	81.52	80.90	4	20,386	0.02%
2021/11/17	2	80.40	1	79.50	80.00	1	20,482	0.00%
2021/11/16	15	78.97	4	79.00	78.00	11	20,495	0.05%
2021/11/15	15	81.25	1	81.10	81.10	14	20,416	0.07%
2021/11/12	5	82.52	8	83.85	82.70	-3	20,441	-0.01%
2021/11/11	1	81.30	0	0.00	81.30	1	20,341	0.00%
2021/11/10	0	0.00	1	80.50	81.10	-1	20,252	0.00%
2021/11/09	7	81.07	9	80.49	79.90	-2	20,149	-0.01%
2021/11/08	62	82.23	54	81.52	80.20	8	19,853	0.04%
2021/11/05	2	86.80	5	87.20	88.10	-3	19,486	-0.02%
2021/11/04	21	87.88	33	87.61	85.90	-12	19,319	-0.06%
2021/11/03	7	88.21	15	88.07	88.00	-8	18,964	-0.04%
2021/11/02	46	89.85	28	87.29	85.30	18	18,323	0.10%
2021/11/01	19	88.12	6	87.75	89.30	13	16,847	0.08%
2021/10/29	11	82.36	26	83.32	81.20	-15	16,846	-0.09%
2021/10/28	1	82.00	1	79.80	79.80	0	16,505	0.00%
2021/10/27	1	79.10	2	80.40	80.90	-1	16,351	-0.01%
2021/10/26	332	77.85	331	80.65	77.70	1	16,176	0.01%	大買/大賣/
2021/10/25	4	80.00	3	79.64	79.70	1	15,891	0.01%
2021/10/22	33	78.85	35	78.34	78.80	-2	15,795	-0.01%
2021/10/21	12	78.39	19.3	79.36	78.80	-7.3	15,412	-0.05%
2021/10/20	13	74.98	9	74.93	75.40	4	14,730	0.03%
2021/10/19	21.3	73.37	23	75.02	75.00	-1.7	14,747	-0.01%
2021/10/18	5	70.94	7	69.20	70.70	-2	14,411	-0.01%
2021/10/15	15	64.59	14	65.03	65.80	1	14,578	0.01%
2021/10/14	2	61.95	2	61.70	63.50	0	15,815	0.00%
2021/10/13	3	62.43	3	60.93	60.20	0	16,257	0.00%
2021/10/12	1	65.90	7	65.23	65.50	-6	16,739	-0.04%
2021/10/08	18	64.88	14	64.91	65.00	4	17,376	0.02%
2021/10/07	5	61.98	4	62.50	63.50	1	17,904	0.01%
2021/10/06	3	60.20	14	59.91	59.20	-11	18,922	-0.06%
2021/10/05	16	59.31	6	57.48	60.30	10	19,696	0.05%
2021/10/04	1	61.80	0	0.00	57.30	1	20,454	0.00%
2021/10/01	5	63.72	2	61.65	60.90	3	21,353	0.01%
2021/09/29	1	61.60	1	61.40	61.00	0	22,995	0.00%
2021/09/28	1	64.80	0	0.00	63.80	1	23,337	0.00%
2021/09/27	0	65.70	3	65.30	65.50	-3	23,859	-0.01%
2021/09/24	3	65.60	3	65.00	65.00	0	24,182	0.00%
2021/09/23	0	0.00	3	64.10	64.50	-3	24,686	-0.01%
2021/09/22	3	62.97	0	0.00	63.20	3	25,138	0.01%
2021/09/17	5	63.10	6	65.30	65.40	-1	25,646	0.00%
2021/09/16	1	63.31	0	0.00	64.00	1	26,363	0.00%
2021/09/15	4	65.18	3	64.60	64.60	1	26,693	0.00%
2021/09/10	1	65.10	1	65.70	66.00	0	26,885	0.00%
2021/09/09	0	0.00	2	65.50	67.00	-2	26,926	-0.01%
2021/09/08	5	64.30	1	64.40	63.90	4	26,890	0.01%
2021/09/07	1	66.00	2	66.65	68.00	-1	26,801	0.00%
2021/09/06	1	67.00	0	0.00	67.10	1	26,727	0.00%
2021/09/02	2	69.85	10	69.10	69.00	-8	26,369	-0.03%
2021/09/01	2	72.25	2	72.10	72.20	0	26,128	0.00%
2021/08/31	0	0.00	1	73.40	73.80	-1	25,922	0.00%
2021/08/30	0	0.00	3	74.87	75.40	-3	25,744	-0.01%
2021/08/27	2	74.45	2	75.60	75.00	0	25,699	0.00%
2021/08/26	12	78.10	5	78.10	75.50	7	25,587	0.03%
2021/08/25	15	78.13	8	78.71	77.70	7	25,447	0.03%
2021/08/24	5	78.92	3	78.03	76.80	2	25,198	0.01%
2021/08/23	4	78.75	3	78.40	80.70	1	24,957	0.00%
2021/08/20	6	74.80	0	0.00	74.30	6	24,687	0.02%
2021/08/19	4.1	72.16	2	71.70	70.00	2.1	24,490	0.01%
2021/08/18	2	71.40	2	69.00	74.10	0	24,286	0.00%
2021/08/17	1	72.00	1	74.00	69.00	0	24,074	0.00%
2021/08/16	5	72.70	5	74.00	74.00	0	23,924	0.00%
2021/08/11	4	76.38	4	77.08	75.50	0	23,623	0.00%
2021/08/10	2	77.75	1	78.00	77.80	1	23,485	0.00%
2021/08/09	4	82.43	2	79.35	79.20	2	23,359	0.01%
2021/08/06	5	84.66	2	84.95	84.70	3	23,156	0.01%
2021/08/05	3	84.57	8	84.28	83.40	-5	22,945	-0.02%
2021/08/04	10.1	85.89	13	85.83	85.00	-2.9	22,875	-0.01%
2021/08/03	3	83.67	4.1	84.39	85.30	-1.1	22,243	0.00%
2021/08/02	52.1	80.77	58	80.26	80.00	-6	21,897	-0.03%
2021/07/30	11	79.85	7	80.20	80.30	4	21,732	0.02%
2021/07/29	3	77.03	7	78.57	79.40	-4	21,531	-0.02%
2021/07/28	15	76.31	15	76.56	76.80	0	21,324	0.00%
2021/07/27	11	83.35	74	80.37	79.80	-63	21,054	-0.30%
2021/07/26	26	86.19	13	86.15	84.50	13	20,746	0.06%
2021/07/23	52.5	87.59	8	85.98	85.60	44.5	20,327	0.22%
2021/07/22	71	92.57	55.2	91.28	90.20	15.8	19,619	0.08%
2021/07/21	29	92.00	42	90.45	87.00	-13	18,911	-0.07%
2021/07/20	35	90.10	19	90.54	90.40	16	18,096	0.09%
2021/07/19	12	83.63	27.1	84.35	85.10	-15.1	16,737	-0.09%
2021/07/16	14.1	85.28	14	85.89	83.60	0.1	16,225	0.00%
2021/07/15	18	85.59	9.2	85.42	87.40	8.8	15,577	0.06%
2021/07/14	16	84.93	22	86.29	82.80	-6	14,810	-0.04%
2021/07/13	10.2	95.31	8	97.33	90.00	2.2	14,018	0.02%
2021/07/12	13	94.82	10	97.03	97.70	3	12,898	0.02%
2021/07/09	27.2	89.63	35	90.18	90.60	-7.8	12,061	-0.06%
2021/07/08	43	86.84	24	87.83	86.50	19	11,259	0.17%
2021/07/07	22	79.29	44.1	79.40	83.90	-22.1	10,270	-0.22%
2021/07/06	35.1	76.43	10	75.64	76.30	25.1	9,445	0.27%
2021/07/05	4	74.28	73.1	74.99	75.00	-69.1	8,684	-0.80%
2021/07/02	7	65.43	11	65.80	68.20	-4	8,356	-0.05%
2021/07/01	11	63.91	5	62.46	62.00	6	7,804	0.08%
2021/06/30	15	65.93	13	66.77	67.10	2	7,506	0.03%
2021/06/29	2	64.45	1.2	64.72	64.00	0.8	6,969	0.01%
2021/06/28	6	63.83	8	64.74	64.30	-2	6,481	-0.03%
2021/06/25	39	62.48	40	61.12	61.00	-1	5,976	-0.02%
2021/06/24	7	59.07	15	59.57	59.90	-8	5,284	-0.15%
2021/06/23	0	0.00	14	56.80	57.90	-14	4,863	-0.29%
2021/06/22	11	55.77	0	0.00	54.50	11	4,631	0.24%
2021/06/21	8	54.66	0	0.00	53.70	8	4,497	0.18%
2021/06/18	5	56.70	2	56.70	56.50	3	4,504	0.07%
2021/06/15	0	0.00	1	51.80	53.40	-1	4,218	-0.02%
2021/05/28	0	0.00	2	48.20	48.00	-2	4,408	-0.05%
2021/05/19	10	43.50	11	44.87	44.35	-1	5,303	-0.02%
2021/05/18	0	0.00	9	42.20	42.10	-9	5,286	-0.17%
2021/05/17	21	38.70	0	0.00	38.60	21	5,279	0.40%
2021/05/12	1	43.90	7	42.97	42.40	-6	5,401	-0.11%
2021/05/11	0	0.00	1	50.40	46.95	-1	5,473	-0.02%
2021/05/06	2	49.40	1	49.70	48.50	1	5,666	0.02%
2021/05/04	0	0.00	1	50.40	50.80	-1	5,704	-0.02%
2021/05/03	1	54.50	0.2	53.90	53.00	0.8	5,651	0.01%
2021/04/29	2	56.80	9	57.32	56.20	-7	5,621	-0.12%
2021/04/28	1	56.40	4	56.85	56.30	-3	5,610	-0.05%
2021/04/27	3	56.10	4	56.90	55.90	-1	5,701	-0.02%
2021/04/26	4	56.20	0	0.00	56.80	4	5,700	0.07%
2021/04/22	0	0.00	2	57.70	54.10	-2	5,728	-0.03%
2021/04/20	0	0.00	1	56.90	57.20	-1	5,717	-0.02%
2021/04/16	0.2	56.00	0	0.00	55.70	0.2	5,875	0.00%
2021/04/15	0	0.00	1	54.30	55.10	-1	6,005	-0.02%
2021/04/14	1	53.90	2	53.20	54.30	-1	6,093	-0.02%
2021/04/13	1	55.90	0	0.00	55.10	1	6,184	0.02%
2021/04/12	6	56.15	3	57.10	55.70	3	6,279	0.05%
2021/04/09	4	59.05	2	59.40	57.90	2	6,309	0.03%
2021/04/08	0	0.00	0.5	59.80	58.80	-0.5	6,388	-0.01%
2021/04/07	0	0.00	2	58.50	58.60	-2	6,541	-0.03%
2021/03/30	2	57.85	3	59.00	58.10	-1	8,326	-0.01%
2021/03/26	0	0.00	0.4	59.00	59.00	-0.4	8,403	0.00%
2021/03/25	0	0.00	1	57.80	58.00	-1	8,387	-0.01%
2021/03/23	1	58.80	6	59.08	58.50	-5	8,426	-0.06%
2021/03/22	4	58.53	5	58.14	58.50	-1	8,391	-0.01%
2021/03/19	1	57.50	0	0.00	56.90	1	8,511	0.01%
2021/03/17	0	0.00	3	58.60	58.00	-3	8,611	-0.03%
2021/03/16	2	58.65	1	58.00	58.90	1	8,592	0.01%
2021/03/15	0	0.00	2	57.00	57.30	-2	8,512	-0.02%
2021/03/11	2	54.40	2	55.00	55.20	0	8,569	0.00%
2021/03/10	1	54.80	2	55.15	54.00	-1	8,594	-0.01%
2021/03/09	0	0.00	1	54.00	54.00	-1	8,669	-0.01%
2021/03/08	2	55.95	2	55.95	54.60	0	8,731	0.00%
2021/03/05	4	54.00	0	0.00	55.40	4	8,835	0.05%
2021/03/03	0	0.00	5	54.56	55.10	-5	9,243	-0.05%
2021/03/02	2	56.20	0	0.00	55.00	2	9,312	0.02%
2021/02/26	1.2	56.46	1	56.20	56.10	0.2	9,701	0.00%
2021/02/25	4	59.30	1	57.70	57.50	3	9,751	0.03%
2021/02/24	5	59.58	3	59.63	58.50	2	9,825	0.02%
2021/02/23	5	60.90	0	0.00	59.40	5	9,700	0.05%
2021/02/22	2	59.55	2	59.60	59.50	0	9,571	0.00%
2021/02/19	13	57.85	4	58.23	59.40	9	9,505	0.09%
2021/02/18	2	56.10	1	56.10	56.20	1	9,258	0.01%
2021/02/17	11	55.48	1	55.80	55.40	10	9,239	0.11%
2021/02/05	0	0.00	4	53.30	53.70	-4	9,207	-0.04%
2021/02/04	0	0.00	6	53.77	53.20	-6	9,289	-0.06%
2021/02/03	5	55.80	4	54.40	54.80	1	9,367	0.01%
2021/02/02	0	0.00	2	52.50	55.10	-2	9,229	-0.02%
2021/02/01	4	51.20	7	51.71	50.70	-3	9,113	-0.03%
2021/01/29	7	54.71	2	55.60	53.30	5	9,072	0.06%
2021/01/28	2.1	53.77	7	52.34	53.90	-4.9	8,943	-0.05%
2021/01/27	2	53.00	2	54.90	53.20	0	8,959	0.00%
2021/01/26	7	54.73	0	0.00	54.40	7	8,954	0.08%
2021/01/25	0	0.00	1	53.90	54.90	-1	8,906	-0.01%
2021/01/22	9	53.34	0	0.00	54.00	9	8,946	0.10%
2021/01/21	0	0.00	1	53.50	53.00	-1	8,925	-0.01%
2021/01/20	1	53.30	5	52.76	52.40	-4	9,054	-0.04%
2021/01/19	0	0.00	20	55.40	55.40	-20	9,069	-0.22%
2021/01/18	10	55.40	0	0.00	55.40	10	9,089	0.11%
2021/01/15	1	58.00	0	0.00	57.20	1	9,174	0.01%
2021/01/14	2	57.90	0	0.00	59.30	2	9,620	0.02%
2021/01/13	2.2	56.79	0	0.00	57.50	2.2	9,801	0.02%
2021/01/12	4.2	56.64	0	0.00	56.80	4.2	9,872	0.04%
2021/01/11	1	57.70	0	0.00	58.00	1	9,898	0.01%
2021/01/08	21	60.17	1	57.70	58.20	20	9,993	0.20%
2021/01/07	1.3	60.21	1	59.10	60.30	0.3	9,892	0.00%
2021/01/06	2	58.35	2	59.10	58.00	0	9,822	0.00%
2021/01/05	4	60.73	3	61.20	61.00	1	9,666	0.01%
2021/01/04	7	62.36	3	63.30	62.70	4	9,527	0.04%
2020/12/31	4	63.30	2	63.95	62.20	2	9,395	0.02%
2020/12/30	7	64.20	6	64.83	64.00	1	9,184	0.01%
2020/12/29	11	63.60	3	62.93	64.90	8	8,938	0.09%
2020/12/28	17	63.74	4	64.65	62.90	13	8,702	0.15%
2020/12/25	218	61.66	199	62.03	61.50	19	8,341	0.23%	大買/大賣/
2020/12/24	3	56.70	13	59.81	60.80	-10	7,563	-0.13%
2020/12/23	2	55.70	10	55.30	55.30	-8	7,028	-0.11%
2020/12/21	1	53.30	1	53.50	53.20	0	6,807	0.00%
2020/12/18	2	55.75	4	54.93	54.50	-2	6,786	-0.03%
2020/12/17	26	56.08	113	56.42	55.80	-87	6,772	-1.28%	大賣/
2020/12/16	136	56.08	58	56.36	56.50	78	6,769	1.15%	大買/
2020/12/15	15	56.25	2	55.80	53.20	13	6,680	0.19%
2020/12/11	2	54.80	0	0.00	52.30	2	6,403	0.03%
2020/12/03	1	54.40	1	54.30	53.80	0	6,218	0.00%
2020/12/02	0	0.00	1	55.30	55.10	-1	6,206	-0.02%
2020/12/01	1	55.90	2	55.20	55.80	-1	6,174	-0.02%
2020/11/30	3	57.03	2	57.50	56.80	1	6,154	0.02%
2020/11/27	5	55.56	5	56.44	57.00	0	6,498	0.00%
2020/11/26	2	52.90	0	0.00	53.20	2	6,505	0.03%
2020/11/25	89	55.51	89	56.10	53.20	0	6,450	0.00%
2020/11/24	0.3	53.00	1	53.00	53.20	-0.8	6,030	-0.01%
2020/11/23	1	51.90	13	52.71	52.80	-12	5,986	-0.20%
2020/11/19	2	50.00	0	0.00	50.10	2	5,727	0.03%
2020/11/18	0	0.00	1	49.80	50.40	-1	5,697	-0.02%
2020/11/16	0	0.00	1	49.80	49.80	-1	5,500	-0.02%
2020/11/12	3	48.32	0	0.00	47.65	3	5,513	0.05%
2020/11/11	0	0.00	3	49.95	49.95	-3	5,433	-0.06%
2020/11/10	1	48.30	1	47.90	47.65	0	5,326	0.00%
2020/11/09	0	0.00	14	47.96	47.90	-14	5,253	-0.27%
2020/11/06	0	0.00	2	47.75	47.70	-2	5,226	-0.04%
2020/11/05	1	48.25	1	48.40	48.15	0	5,199	0.00%
2020/11/02	1	45.50	0	0.00	46.00	1	5,193	0.02%
2020/10/30	1	46.70	0	0.00	44.90	1	5,167	0.02%
2020/10/28	0	0.00	2	49.05	48.45	-2	5,053	-0.04%
2020/10/27	16	48.23	0	0.00	48.80	16	4,838	0.33%
2020/10/26	0	0.00	1	47.40	47.45	-1	4,697	-0.02%
2020/10/23	1	48.25	1	48.35	48.25	0	4,629	0.00%
2020/10/22	4	48.26	9	48.12	48.25	-5	4,490	-0.11%
2020/10/21	6	46.28	9	46.81	46.80	-3	3,949	-0.08%
2020/10/20	6	45.66	6	44.49	44.55	0	3,677	0.00%
2020/10/19	0	0.00	3	45.20	45.20	-3	3,537	-0.08%
2020/10/16	14	44.28	19	44.04	43.80	-5	3,411	-0.15%
2020/10/15	10	42.12	1	42.20	41.85	9	3,144	0.29%
2020/09/29	3	39.65	0	0.00	40.00	3	3,119	0.10%
2020/09/28	0	0.00	1	39.55	40.05	-1	3,119	-0.03%
2020/09/25	2	38.08	1	38.00	38.15	1	3,112	0.03%
2020/09/24	0	0.00	1	39.70	39.90	-1	3,150	-0.03%
2020/09/22	2	41.85	2	41.70	41.30	0	3,202	0.00%
2020/09/18	2	41.30	0	0.00	41.15	2	3,106	0.06%
2020/09/17	1	40.40	6	40.44	40.45	-5	3,066	-0.16%
2020/09/14	0	0.00	1	40.30	40.75	-1	3,040	-0.03%
2020/09/11	5	40.09	0	0.00	39.50	5	3,025	0.17%
2020/09/10	1	40.50	0	0.00	40.30	1	2,994	0.03%
2020/09/08	5	40.20	7	40.44	40.25	-2	2,957	-0.07%
2020/09/07	5	40.20	5	39.26	39.40	0	2,917	0.00%
2020/09/04	5	41.76	1	41.20	41.50	4	2,853	0.14%
2020/09/03	0	0.00	4	43.29	42.60	-4	2,812	-0.14%
2020/09/02	9	43.33	5	43.00	43.40	4	2,748	0.15%
2020/09/01	5	38.95	25	39.95	41.25	-20	2,280	-0.88%
2020/08/31	8	37.86	28	38.01	37.50	-20	2,104	-0.95%
2020/08/28	0	0.00	12	37.40	37.25	-12	2,253	-0.53%
2020/08/27	2	37.75	4	37.19	37.05	-2	2,424	-0.08%
2020/08/26	30	36.05	0	0.00	36.95	30	2,384	1.26%
2020/08/21	11	35.75	0	0.00	35.60	11	2,421	0.45%
2020/08/20	0	0.00	8	36.31	35.35	-8	2,408	-0.33%
2020/08/19	5	38.40	3	38.22	38.00	2	2,369	0.08%
2020/08/18	4	37.50	1	37.05	37.40	3	2,305	0.13%
2020/08/17	6	36.97	3	37.17	37.00	3	2,291	0.13%
2020/08/14	1	36.30	0	0.00	36.30	1	2,262	0.04%
2020/08/11	2	37.88	1	37.00	37.15	1	2,231	0.04%
2020/08/10	4	38.33	2	38.05	38.10	2	2,221	0.09%
2020/08/07	1	39.40	0	0.00	39.35	1	2,216	0.05%
2020/08/06	0	0.00	1	39.20	39.10	-1	2,187	-0.05%
2020/08/05	3	37.05	0	0.00	37.35	3	2,104	0.14%
2020/08/04	1	36.50	1	36.45	36.50	0	2,125	0.00%
2020/08/03	2	37.60	6	36.77	36.60	-4	2,128	-0.19%
2020/07/31	1	37.70	2	37.08	37.10	-1	2,130	-0.05%
2020/07/30	4	36.66	0	0.00	37.05	4	2,124	0.19%
2020/07/29	1	35.90	2	36.15	36.25	-1	2,115	-0.05%
2020/07/28	4	36.63	2	35.85	35.50	2	2,120	0.09%
2020/07/27	5	37.81	5	36.95	36.95	0	2,138	0.00%
2020/07/24	3	38.42	4	38.28	38.10	-1	2,143	-0.05%
2020/07/23	2	39.38	0	0.00	39.00	2	2,151	0.09%
2020/07/22	0	0.00	1	39.70	39.40	-1	2,168	-0.05%
2020/07/21	1	38.70	0	0.00	38.90	1	2,205	0.05%
2020/07/15	1	41.05	3	40.40	40.30	-2	2,290	-0.09%
2020/07/14	0.5	41.25	0	0.00	40.90	0.5	2,318	0.02%
2020/07/13	7	41.09	2	41.15	41.25	5	2,335	0.21%
2020/07/09	2	42.68	0	0.00	42.10	2	2,334	0.09%
2020/07/08	1	43.55	0	0.00	42.70	1	2,333	0.04%
2020/07/07	0.5	42.80	0	0.00	42.65	0.5	2,295	0.02%
2020/07/03	1	43.45	2	43.45	43.35	-1	2,374	-0.04%
2020/07/02	2	41.90	6	42.88	43.00	-4	2,329	-0.17%
2020/07/01	2	40.58	1	40.45	40.15	1	2,259	0.04%
2020/06/30	1	39.90	0	0.00	40.00	1	2,257	0.04%
2020/06/29	3	39.70	1	39.70	39.75	2	2,283	0.09%
2020/06/23	2	40.58	1	41.15	40.20	1	2,310	0.04%
2020/06/22	1	41.00	0	0.00	40.85	1	2,325	0.04%
2020/06/18	4	41.34	0	0.00	41.70	4	2,402	0.17%
2020/06/16	2	41.15	0	0.00	41.30	2	2,426	0.08%
2020/06/11	0	0.00	4	41.50	41.35	-4	2,539	-0.16%
2020/06/10	2	43.30	0	0.00	43.25	2	2,535	0.08%
2020/06/09	2	42.30	3	42.20	42.60	-1	2,560	-0.04%
2020/06/08	2	45.00	0	0.00	44.00	2	2,534	0.08%
2020/06/05	5	45.55	1	45.65	45.25	4	2,473	0.16%
2020/06/04	0	0.00	2	44.15	45.40	-2	2,367	-0.08%
2020/06/02	0	0.00	5	39.75	40.00	-5	1,983	-0.25%
2020/06/01	2	38.65	0	0.00	39.45	2	1,971	0.10%
2020/05/28	5	37.58	0	0.00	36.80	5	1,922	0.26%
2020/05/12	0	0.00	1	39.20	39.25	-1	2,003	-0.05%
2020/05/08	1	38.50	2	38.70	38.85	-1	2,045	-0.05%
2020/05/06	3	38.10	0	0.00	38.00	3	2,038	0.15%
2020/05/05	0	0.00	3	38.10	38.15	-3	2,070	-0.14%
2020/04/29	0	0.00	1	38.25	38.10	-1	2,106	-0.05%
2020/04/23	1	38.00	0	0.00	38.00	1	2,085	0.05%
2020/04/21	1	36.60	0	0.00	35.80	1	2,027	0.05%
2020/04/20	0	0.00	1	35.80	36.70	-1	2,014	-0.05%
2020/04/17	0	0.00	1	37.40	36.05	-1	2,004	-0.05%
2020/04/14	1	34.90	0	0.00	34.85	1	1,961	0.05%
2020/04/13	0	0.00	5	34.00	34.20	-5	1,969	-0.25%
2020/04/09	5	34.03	2	34.10	34.00	3	2,021	0.15%
2020/04/07	2	31.33	0	0.00	31.05	2	1,988	0.10%
2020/04/06	1	30.40	0	0.00	30.30	1	1,967	0.05%
2020/03/09	0	0.00	1	44.90	44.75	-1	2,348	-0.04%
2020/03/06	1	46.90	0	0.00	46.80	1	2,342	0.04%
2020/03/05	3	46.65	4	46.78	46.70	-1	2,331	-0.04%
2020/03/03	10	45.00	0	0.00	45.20	10	2,362	0.42%
2020/02/24	0	0.00	5	46.75	46.70	-5	2,338	-0.21%
2020/02/21	1	47.20	0	0.00	47.60	1	2,331	0.04%
2020/02/13	5	46.40	0	0.00	46.30	5	2,298	0.22%
2020/02/10	0	0.00	2	43.75	44.65	-2	2,283	-0.09%
2020/02/07	1	45.05	1	44.90	44.65	0	2,292	0.00%
2020/02/04	0	0.00	1	45.40	45.30	-1	2,329	-0.04%
2020/02/03	2	43.05	1	43.15	43.10	1	2,510	0.04%
2020/01/31	0	0.00	2	45.30	45.00	-2	2,526	-0.08%
2020/01/30	2	46.60	0	0.00	45.65	2	2,545	0.08%
2020/01/17	0	0.00	1	51.50	50.90	-1	2,538	-0.04%
2020/01/15	0	0.00	1	51.90	51.40	-1	2,661	-0.04%
2020/01/08	1	51.30	0	0.00	50.60	1	2,652	0.04%
2020/01/06	1	52.00	1	51.40	51.20	0	2,617	0.00%
2020/01/02	1	53.90	0	0.00	53.60	1	2,523	0.04%
2019/12/27	0	0.00	7	54.17	54.10	-7	2,403	-0.29%
2019/12/26	1	54.80	0	0.00	54.20	1	2,384	0.04%
2019/12/25	6	53.55	0	0.00	54.90	6	2,323	0.26%
2019/12/24	1	53.00	0	0.00	53.20	1	2,263	0.04%
2019/12/20	0	0.00	14	52.80	53.80	-14	2,094	-0.67%
2019/12/19	14	52.13	0	0.00	52.40	14	2,003	0.70%
2019/12/17	0	0.00	1	53.20	51.90	-1	1,988	-0.05%
2019/12/16	1	51.60	0	0.00	51.80	1	1,893	0.05%
2019/12/13	2	50.80	2	50.60	50.70	0	1,862	0.00%
2019/12/10	0	0.00	2	53.00	52.00	-2	1,760	-0.11%
2019/12/09	2	52.90	0	0.00	53.00	2	1,715	0.12%
2019/11/26	2	48.85	2	49.40	49.50	0	1,469	0.00%
2019/11/21	1	49.20	0	0.00	49.40	1	1,452	0.07%
2019/11/14	1	48.75	0	0.00	48.80	1	1,572	0.06%
2019/11/11	2	50.40	0	0.00	49.60	2	1,625	0.12%
2019/11/04	2	51.50	3	51.23	51.30	-1	1,613	-0.06%
2019/11/01	0	0.00	9.2	50.80	50.90	-9.2	1,578	-0.58%
2019/10/31	9	53.10	0	0.00	51.00	9	1,571	0.57%
2019/10/29	0	0.00	19	50.28	49.10	-19	1,351	-1.41%
2019/10/28	8	49.87	0	0.00	49.90	8	1,328	0.60%
2019/10/24	0	0.00	3	48.83	49.80	-3	1,334	-0.22%
2019/10/23	9	49.39	1	49.70	49.30	8	1,357	0.59%
2019/10/22	0	0.00	2	46.40	47.05	-2	1,301	-0.15%
2019/10/21	2	46.20	0	0.00	46.40	2	1,338	0.15%
2019/10/17	2	46.25	2	46.40	46.35	0	1,356	0.00%
2019/10/16	1	46.30	0	0.00	45.90	1	1,379	0.07%
2019/10/04	0	0.00	2	45.70	45.60	-2	1,557	-0.13%
2019/10/02	2	45.95	1	46.30	46.40	1	1,578	0.06%
2019/09/20	0.1	46.95	0	0.00	47.10	0.1	1,712	0.00%
2019/09/18	0	0.00	3	46.55	46.65	-3	1,740	-0.17%
2019/09/17	3	45.85	0	0.00	45.90	3	1,743	0.17%
2019/08/30	2.1	46.06	3	46.38	46.40	-0.9	1,972	-0.05%
2019/08/29	0	0.00	2	45.75	45.65	-2	1,982	-0.10%
2019/08/26	2	45.10	0	0.00	44.55	2	2,095	0.10%
2019/08/22	1	46.60	3	46.55	46.65	-2	2,235	-0.09%
2019/08/21	2	45.88	2	45.50	46.30	0	2,219	0.00%
2019/08/19	1	43.90	3	44.40	45.85	-2	2,160	-0.09%
2019/08/14	2	45.35	7	44.65	44.50	-5	2,092	-0.24%
2019/08/13	1	45.65	2	45.05	45.00	-1	2,075	-0.05%
2019/08/12	6	47.94	0	0.00	47.30	6	2,045	0.29%
2019/08/07	1	46.00	0	0.00	44.90	1	2,064	0.05%
2019/08/01	1	50.20	0	0.00	49.20	1	2,335	0.04%
2019/07/30	0	0.00	1	49.00	48.85	-1	2,390	-0.04%
2019/07/24	0	0.00	2	53.00	53.00	-2	2,352	-0.09%
2019/07/23	2	52.40	0	0.00	52.40	2	2,332	0.09%
2019/07/18	1	51.20	1	51.00	51.00	0	2,325	0.00%
2019/07/16	0	0.00	4	53.98	53.10	-4	2,338	-0.17%
2019/07/12	1	51.60	1	51.30	51.40	0	2,282	0.00%
2019/07/11	0	0.00	1	50.90	50.90	-1	2,281	-0.04%
2019/07/10	0	0.00	1	51.40	51.50	-1	2,265	-0.04%
2019/07/09	2	50.60	0	0.00	51.00	2	2,278	0.09%
2019/07/04	1	51.40	1	51.50	51.40	0	2,456	0.00%
2019/06/28	2	50.20	2	49.70	49.80	0	2,535	0.00%
2019/06/27	5	49.78	4	49.73	49.50	1	2,591	0.04%
2019/06/26	0	0.00	1	46.90	48.80	-1	2,581	-0.04%
2019/06/21	0	0.00	1	47.10	47.60	-1	2,686	-0.04%
2019/06/20	1	46.75	0	0.00	47.40	1	2,689	0.04%
2019/06/19	0	0.00	1	45.35	45.85	-1	2,790	-0.04%
2019/06/18	1	44.20	1	44.70	44.35	0	2,858	0.00%
2019/06/17	1	44.70	0	0.00	43.80	1	2,894	0.03%
2019/06/14	0	0.00	2	44.53	44.35	-2	2,901	-0.07%
2019/06/13	0	0.00	1	45.00	45.05	-1	2,920	-0.03%
2019/06/12	0	0.00	4	44.46	44.50	-4	2,939	-0.14%
2019/06/11	2	44.15	2	43.23	44.00	0	2,958	0.00%
2019/06/10	0	0.00	3	42.90	42.85	-3	2,927	-0.10%
2019/06/06	0	0.00	1	42.65	41.75	-1	2,908	-0.03%
2019/06/05	3	42.35	1	42.05	42.05	2	2,901	0.07%
2019/06/04	5	42.52	1	42.30	42.30	4	2,908	0.14%
2019/05/31	3	43.60	0	0.00	43.00	3	2,876	0.10%
2019/05/30	1	43.25	0	0.00	43.50	1	2,833	0.04%
2019/05/29	3	44.50	0	0.00	43.00	3	2,814	0.11%
2019/05/27	1	47.20	1	47.80	48.10	0	2,749	0.00%
2019/05/24	0	0.00	2	47.50	47.10	-2	2,760	-0.07%
2019/05/20	3	47.82	0	0.00	48.00	3	2,885	0.10%
2019/05/17	0	0.00	1	48.25	48.10	-1	2,931	-0.03%
2019/05/16	0	0.00	1	48.45	47.80	-1	2,994	-0.03%
2019/05/15	1	48.85	0	0.00	48.80	1	3,014	0.03%
2019/05/10	2	54.80	1	53.80	54.20	1	3,442	0.03%
2019/05/09	3	56.03	4	56.40	56.40	-1	3,402	-0.03%
2019/05/08	2	55.85	0	0.00	55.80	2	3,357	0.06%
2019/05/07	0	0.00	1	57.10	57.00	-1	3,421	-0.03%
2019/04/29	1	55.00	0	0.00	55.00	1	3,738	0.03%
2019/04/26	4	57.30	0	0.00	57.50	4	3,712	0.11%
2019/04/24	3	58.97	1	58.90	57.80	2	3,777	0.05%
2019/04/23	0	0.00	1	58.60	58.60	-1	3,744	-0.03%
2019/04/22	2	58.10	0	0.00	58.20	2	3,724	0.05%
2019/04/17	0	0.00	4	58.20	57.40	-4	3,686	-0.11%
2019/04/16	1	57.00	0	0.00	57.20	1	3,696	0.03%
2019/04/12	1	57.00	1	58.10	56.10	0	3,810	0.00%
2019/04/10	3	58.20	0	0.00	57.70	3	3,825	0.08%
2019/04/09	0	0.00	1	56.70	57.60	-1	3,756	-0.03%
2019/04/08	3.1	56.99	0	0.00	56.50	3.1	3,736	0.08%
2019/04/02	0	0.00	12	56.53	56.70	-12	3,744	-0.32%
2019/03/27	1	54.10	3	55.67	56.10	-2	3,659	-0.05%
2019/03/26	3	54.70	2	54.20	54.20	1	3,655	0.03%
2019/03/25	0	0.00	4	54.30	54.80	-4	3,697	-0.11%
2019/03/22	5	55.06	15	55.31	55.40	-10	3,689	-0.27%
2019/03/21	10	52.98	2	53.35	53.60	8	3,598	0.22%
2019/03/20	1	52.70	0	0.00	51.40	1	3,496	0.03%
2019/03/19	5	52.14	0	0.00	52.30	5	3,533	0.14%
2019/03/15	0	0.00	1	52.30	52.90	-1	3,552	-0.03%
2019/03/12	5	53.50	0	0.00	53.70	5	3,626	0.14%
2019/03/04	1	55.30	0	0.00	56.10	1	4,347	0.02%
2019/02/25	10	57.50	0	0.00	57.70	10	4,435	0.23%
2019/02/21	0	0.00	1	57.50	57.70	-1	4,510	-0.02%
2019/02/18	0	0.00	1	57.60	58.10	-1	4,662	-0.02%
2019/02/15	1	58.70	0	0.00	58.70	1	4,726	0.02%
2019/02/14	1	58.80	0	0.00	58.90	1	4,714	0.02%
2019/02/13	0	0.00	3	59.67	58.70	-3	4,705	-0.06%
2019/02/12	2	57.95	11	57.85	58.70	-9	4,638	-0.19%
2019/02/11	15	60.18	0	0.00	59.10	15	4,518	0.33%
2019/01/24	0	0.00	1	56.00	54.90	-1	4,223	-0.02%
2019/01/08	0	0.00	2	55.75	54.40	-2	4,219	-0.05%
2019/01/04	2	54.50	2	53.10	54.50	0	4,261	0.00%
2019/01/02	0	0.00	2	52.80	52.30	-2	4,218	-0.05%
2018/12/26	0	0.00	1	51.30	50.30	-1	4,339	-0.02%
2018/12/25	0	0.00	5	49.85	51.10	-5	4,319	-0.12%
2018/12/24	5	50.10	0	0.00	51.00	5	4,299	0.12%
2018/12/22	1	48.25	0	0.00	49.60	1	4,272	0.02%
2018/12/21	7	48.19	1	46.40	48.70	6	4,289	0.14%
2018/12/20	1	47.85	7	48.06	47.70	-6	4,276	-0.14%
2018/12/19	2	47.20	0	0.00	47.45	2	4,266	0.05%
2018/12/18	1	49.00	0	0.00	49.00	1	4,261	0.02%
2018/12/14	0	0.00	13	51.42	52.00	-13	4,278	-0.30%
2018/12/10	0	0.00	1	52.60	51.20	-1	4,357	-0.02%
2018/12/06	2	54.10	0	0.00	53.50	2	4,357	0.05%
2018/12/04	2	59.50	0	0.00	58.90	2	4,250	0.05%
2018/12/03	13	61.20	0	0.00	60.80	13	4,208	0.31%
2018/11/29	1	57.70	3	57.53	56.40	-2	4,002	-0.05%
2018/11/28	7	56.57	7	56.84	56.60	0	3,862	0.00%
2018/11/26	0	0.00	1	50.80	51.30	-1	3,471	-0.03%
2018/11/22	2	52.05	0	0.00	50.20	2	3,417	0.06%
2018/11/16	0	0.00	2	48.00	47.00	-2	3,164	-0.06%
2018/11/15	2	48.40	0	0.00	48.10	2	3,115	0.06%
2018/11/12	2	51.50	5	50.07	49.50	-3	2,945	-0.10%
2018/11/09	0	0.00	2	51.40	51.70	-2	2,934	-0.07%
2018/11/08	5	54.08	0	0.00	52.90	5	2,915	0.17%
2018/11/06	0	0.00	2	50.40	48.55	-2	2,857	-0.07%
2018/11/05	7	51.10	10	50.08	50.60	-3	2,900	-0.10%
2018/11/02	1	50.00	0	0.00	50.30	1	2,981	0.03%
2018/11/01	5	46.94	0	0.00	49.70	5	2,907	0.17%
2018/10/31	5	46.22	5	45.95	46.30	0	2,809	0.00%
2018/10/16	1	47.50	0	0.00	47.35	1	2,642	0.04%
2018/09/27	2	61.00	37	61.72	60.40	-35	2,689	-1.30%
2018/09/26	37	62.98	0	0.00	62.90	37	2,760	1.34%
2018/08/30	0	0.00	2	74.20	74.40	-2	3,785	-0.05%
2018/08/29	3	75.30	1	74.90	75.20	2	3,879	0.05%
2018/08/28	0	0.00	1	74.80	73.80	-1	3,959	-0.03%
2018/08/27	1	74.40	0	0.00	74.40	1	4,094	0.02%
2018/08/14	0	0.00	1	68.10	69.30	-1	4,721	-0.02%
2018/08/13	2	67.80	0	0.00	67.50	2	4,716	0.04%
2018/08/10	0	0.00	1	73.10	71.90	-1	4,672	-0.02%
2018/08/09	2	74.70	0	0.00	75.00	2	4,613	0.04%
2018/07/26	0	0.00	2	85.00	84.20	-2	4,568	-0.04%
2018/07/19	0	0.00	5	81.70	82.40	-5	4,496	-0.11%
2018/07/18	2	84.25	0	0.00	84.30	2	4,522	0.04%
2018/07/17	1	86.00	0	0.00	85.10	1	4,520	0.02%
2018/07/16	6	88.00	0	0.00	87.10	6	4,515	0.13%
2018/07/13	3	89.27	2	89.80	90.40	1	4,511	0.02%
2018/07/12	1	84.20	4	86.83	88.40	-3	4,484	-0.07%
2018/07/11	3	86.33	3	88.07	85.60	0	4,481	0.00%
2018/07/10	3	86.57	0	0.00	87.00	3	4,458	0.07%
2018/07/06	1	87.00	4	88.75	88.90	-3	4,457	-0.07%
2018/07/05	1	93.80	12	90.58	88.50	-11	4,481	-0.25%
2018/07/04	1	92.70	0	0.00	93.30	1	4,367	0.02%
2018/07/03	3	95.33	1	96.50	97.20	2	4,295	0.05%
2018/07/02	2	91.55	3	90.13	90.60	-1	4,073	-0.02%
2018/06/29	12	86.17	0	0.00	86.40	12	3,952	0.30%
2018/06/28	0	0.00	5	85.90	86.50	-5	3,929	-0.13%
2018/06/27	5	85.60	5	86.28	83.80	0	3,934	0.00%
2018/06/26	3	81.87	0	0.00	83.00	3	3,878	0.08%
2018/06/25	2	83.20	0	0.00	83.50	2	3,882	0.05%
2018/06/22	5	87.18	7	87.09	83.50	-2	3,944	-0.05%
2018/06/21	4	87.58	2	90.10	87.00	2	3,871	0.05%
2018/06/20	1	86.00	1	83.30	88.30	0	3,575	0.00%
2018/06/15	0	0.00	7	82.53	81.80	-7	3,442	-0.20%
2018/06/13	3	84.63	0	0.00	83.40	3	3,466	0.09%
2018/06/12	2	86.20	7	86.99	86.40	-5	3,437	-0.15%
2018/06/11	2	84.90	6	86.13	86.10	-4	3,374	-0.12%
2018/06/08	5	84.80	0	0.00	83.40	5	3,373	0.15%
2018/06/07	3	84.10	5	85.10	85.40	-2	3,394	-0.06%
2018/06/06	4	83.88	18	83.74	84.30	-14	3,493	-0.40%
2018/06/05	0	0.00	5	80.62	80.50	-5	3,528	-0.14%
2018/06/04	9	85.12	9	87.37	83.50	0	3,721	0.00%
2018/06/01	19	87.41	15	88.67	87.30	4	3,737	0.11%
2018/05/31	25	85.14	0	0.00	85.30	25	3,355	0.75%
2018/05/28	0	0.00	9	75.00	75.70	-9	3,108	-0.29%
2018/05/25	9	74.00	0	0.00	74.90	9	3,155	0.29%
2018/05/16	0	0.00	1	77.00	76.50	-1	3,200	-0.03%
2018/05/10	0	0.00	3	76.00	75.70	-3	3,203	-0.09%
2018/05/03	2	71.20	2	71.60	71.10	0	3,215	0.00%
2018/05/02	2	71.60	2	68.75	71.60	0	3,218	0.00%
2018/04/24	3	70.77	9	70.93	68.50	-6	3,283	-0.18%
2018/04/23	0	0.00	1	77.40	74.50	-1	3,240	-0.03%
2018/04/20	2	76.85	1	76.50	77.40	1	3,243	0.03%
2018/04/19	5	78.02	0	0.00	77.70	5	3,236	0.15%
2018/04/17	0	0.00	1	78.30	75.10	-1	3,260	-0.03%
2018/04/16	1	78.80	2	80.00	79.10	-1	3,243	-0.03%
2018/04/13	1	81.80	2	81.70	80.50	-1	3,278	-0.03%
2018/04/12	4	79.45	6	79.82	80.00	-2	3,293	-0.06%
2018/04/11	10	80.36	2	79.15	79.90	8	3,357	0.24%
2018/04/03	0	0.00	1	76.50	77.60	-1	3,557	-0.03%
2018/03/29	0	0.00	3	78.50	78.00	-3	3,533	-0.08%
2018/03/28	1	79.60	0	0.00	78.60	1	3,525	0.03%
2018/03/27	2	82.70	2	82.05	81.70	0	3,505	0.00%
2018/03/26	1	79.70	0	0.00	79.00	1	3,489	0.03%
2018/03/23	2	77.70	0	0.00	77.10	2	3,472	0.06%
2018/03/22	0	0.00	9	81.10	79.80	-9	3,464	-0.26%
2018/03/21	0	0.00	15	81.21	81.50	-15	3,481	-0.43%
2018/03/20	0	0.00	1	80.40	80.10	-1	3,466	-0.03%
2018/03/13	1	83.80	2	84.95	85.50	-1	3,518	-0.03%
2018/03/12	4	84.05	28	82.08	82.60	-24	3,530	-0.68%
2018/03/09	1	81.60	2	82.30	81.60	-1	3,432	-0.03%
2018/03/08	2	79.50	3	80.23	82.80	-1	3,360	-0.03%
2018/03/07	53	76.75	2	77.70	75.30	51	3,080	1.66%
2018/03/02	1	72.80	1	73.40	73.30	0	3,086	0.00%
2018/02/22	12	66.50	0	0.00	66.80	12	3,214	0.37%
2018/02/06	1	63.00	0	0.00	62.10	1	3,331	0.03%
2018/01/17	1	71.50	0	0.00	71.50	1	4,412	0.02%
2018/01/10	1	72.80	1	72.50	71.10	0	4,588	0.00%
2018/01/08	10	79.41	10	77.50	77.00	0	4,645	0.00%
2018/01/05	2	78.70	0	0.00	80.00	2	4,683	0.04%
2018/01/03	2	75.30	1	75.20	75.80	1	4,721	0.02%
2018/01/02	1	73.20	2	74.00	75.30	-1	4,673	-0.02%