台半 (5425)-第一金-中山券商分點個股進出

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
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	2	77.90	78.30	-2	2,286	-0.09%
2024/05/30	0	78.92	0	0.00	78.00	0	2,299	0.00%
2024/05/29	1	79.50	0	0.00	79.00	1	2,325	0.04%
2024/05/28	0	0.00	2	78.40	79.80	-2	2,325	-0.09%
2024/05/27	0	77.90	0	0.00	77.60	0	2,245	0.00%
2024/05/24	0	0.00	7	75.56	75.90	-7	2,277	-0.31%
2024/05/22	0	0.00	30	75.87	75.70	-30	2,315	-1.30%
2024/05/21	0	0.00	28	75.35	75.60	-28	2,341	-1.20%
2024/05/15	0	0.00	0.3	72.80	73.40	-0.3	2,439	-0.01%
2024/05/07	0	0.00	0	72.00	71.30	0	2,485	0.00%
2024/05/06	0	72.40	0	0.00	71.20	0	2,487	0.00%
2024/05/02	1	72.30	0	0.00	72.00	1	2,521	0.04%
2024/04/24	5	71.10	0	0.00	71.40	5	2,699	0.19%
2024/04/19	11	73.96	0	0.00	71.10	11	2,935	0.37%
2024/04/18	10	74.90	15	75.75	74.90	-5	2,947	-0.17%
2024/04/16	31	74.68	0	0.00	74.00	31	3,018	1.03%
2024/04/15	3	78.97	1	77.50	77.50	2	3,006	0.07%
2024/04/12	1	79.90	1	79.40	80.80	0	2,970	0.00%
2024/04/09	0	0.00	1	77.90	77.00	-1	3,007	-0.03%
2024/04/08	0	0.00	20	77.40	77.20	-20	3,114	-0.64%
2024/04/01	1	74.10	2	75.30	75.50	-1	3,250	-0.03%
2024/03/29	2	74.50	0	0.00	74.10	2	3,357	0.06%
2024/03/27	1	75.30	1	75.20	75.20	0	3,814	0.00%
2024/03/26	22	75.68	0	0.00	75.50	22	3,961	0.56%
2024/03/25	0	0.00	2	77.70	76.30	-2	4,233	-0.05%
2024/03/22	0	0.00	32	77.49	77.10	-32	4,359	-0.73%
2024/03/18	30	74.25	0	0.00	75.90	30	5,723	0.52%
2024/03/15	1	75.50	0	0.00	75.30	1	5,705	0.02%
2024/03/14	0	0.00	1	76.50	76.40	-1	5,732	-0.02%
2024/03/12	0	0.00	1	77.70	77.50	-1	5,706	-0.02%
2024/03/11	0	0.00	1	76.50	76.80	-1	5,692	-0.02%
2024/03/08	2	77.25	1	75.70	75.40	1	5,692	0.02%
2024/03/07	2	76.00	0	0.00	75.50	2	5,612	0.04%
2024/03/06	1	79.40	0	0.00	78.50	1	5,601	0.02%
2024/03/05	2	78.80	0	0.00	78.80	2	5,789	0.03%
2024/03/04	2	79.05	1	78.70	78.80	1	5,776	0.02%
2024/02/27	2	80.50	0	0.00	79.70	2	5,775	0.03%
2024/02/23	3	81.93	0	0.00	81.80	3	5,735	0.05%
2024/02/22	3	83.00	3	83.80	83.00	0	5,713	0.00%
2024/02/20	0	0.00	7	83.20	82.90	-7	5,711	-0.12%
2024/02/16	0	0.00	1	82.70	82.80	-1	5,689	-0.02%
2024/02/05	2	80.90	0	0.00	81.10	2	5,631	0.04%
2024/01/31	5	80.76	0	0.00	80.50	5	5,604	0.09%
2024/01/30	1	80.70	0	0.00	80.70	1	5,561	0.02%
2024/01/29	4	80.80	0	0.00	81.60	4	5,557	0.07%
2024/01/26	8	81.16	0	0.00	80.70	8	5,553	0.14%
2024/01/25	2	81.80	2	81.30	81.30	0	5,554	0.00%
2024/01/24	1	82.50	5	82.90	82.60	-4	5,542	-0.07%
2024/01/23	0	0.00	2	82.30	82.30	-2	5,574	-0.04%
2024/01/22	5	81.10	0	0.00	80.90	5	5,491	0.09%
2024/01/19	5	79.98	1	80.30	80.30	4	5,484	0.07%
2024/01/17	10	83.14	5	83.88	80.60	5	5,434	0.09%
2024/01/16	1	83.00	0	0.00	82.90	1	5,235	0.02%
2024/01/12	1	80.60	0	0.00	80.30	1	5,163	0.02%
2024/01/09	4	82.70	0	0.00	82.60	4	5,093	0.08%
2024/01/05	2	84.20	2	83.30	83.10	0	5,086	0.00%
2024/01/03	3	85.47	1	84.70	84.90	2	4,961	0.04%
2024/01/02	6	88.22	0	0.00	87.20	6	4,828	0.12%
2023/12/28	2	91.85	0	0.00	91.10	2	4,675	0.04%
2023/12/27	2	93.35	1	92.80	92.80	1	4,640	0.02%
2023/12/26	4	94.75	0	0.00	94.60	4	4,553	0.09%
2023/12/25	0	0.00	3	97.23	94.90	-3	4,436	-0.07%
2023/12/22	3	93.93	2	93.60	94.60	1	4,094	0.02%
2023/12/21	1	93.00	1	94.90	92.20	0	3,995	0.00%
2023/12/20	1	92.90	6	95.18	94.60	-5	3,900	-0.13%
2023/12/19	7	91.11	1	92.60	92.60	6	3,620	0.17%
2023/12/15	3	95.90	12	96.98	93.20	-9	3,309	-0.27%
2023/12/14	4	92.75	5	91.52	92.00	-1	2,412	-0.04%
2023/12/11	0	0.00	1	87.20	87.20	-1	2,148	-0.05%
2023/12/06	1	84.90	1	85.10	84.80	0	2,298	0.00%
2023/12/04	2	88.20	0	0.00	86.60	2	2,333	0.09%
2023/12/01	4	87.20	3	87.50	87.50	1	2,320	0.04%
2023/11/30	0	0.00	1	88.00	88.80	-1	2,341	-0.04%
2023/11/28	0	0.00	1	84.10	84.20	-1	2,145	-0.05%
2023/11/27	2	83.00	13	83.60	82.70	-11	2,178	-0.51%
2023/11/24	0	0.00	1	84.60	84.60	-1	2,286	-0.04%
2023/11/22	0	0.00	1	83.70	83.80	-1	2,200	-0.05%
2023/11/20	0	0.00	1	83.00	83.40	-1	2,225	-0.04%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/15	0	0.00	1	81.60	81.80	-1	2,218	-0.05%
2023/11/14	3	78.87	0	0.00	79.00	3	2,218	0.14%
2023/11/13	0	0.00	1	79.80	79.60	-1	2,291	-0.04%
2023/11/10	2	78.90	0	0.00	78.80	2	2,371	0.08%
2023/11/08	0	0.00	1	80.40	80.30	-1	2,582	-0.04%
2023/11/07	1	80.50	0	0.00	80.50	1	2,644	0.04%
2023/11/06	2	80.85	0	0.00	81.00	2	2,706	0.07%
2023/11/03	0	0.00	2	80.10	80.20	-2	2,887	-0.07%
2023/11/02	0	0.00	1	79.70	80.20	-1	2,942	-0.03%
2023/11/01	2	78.10	1	77.90	77.90	1	2,958	0.03%
2023/10/31	4	78.65	15	81.00	77.80	-11	3,001	-0.37%
2023/10/27	1	82.20	0	0.00	81.30	1	3,158	0.03%
2023/10/26	2	83.05	1	84.50	82.60	1	3,270	0.03%
2023/10/25	0	0.00	3	84.70	84.20	-3	3,322	-0.09%
2023/10/23	0	0.00	0.2	81.60	81.60	-0.2	3,420	-0.01%
2023/10/20	4	81.93	0	0.00	81.70	4	3,509	0.11%
2023/10/18	6	82.38	2	85.40	85.60	4	3,746	0.11%
2023/10/17	2	83.70	3	84.27	83.40	-1	3,900	-0.03%
2023/10/16	1	83.40	1	84.20	83.30	0	4,001	0.00%
2023/10/12	0	0.00	2	84.00	84.00	-2	4,315	-0.05%
2023/10/11	2	83.30	1	83.70	83.20	1	4,405	0.02%
2023/10/06	0	0.00	1	83.00	83.30	-1	4,553	-0.02%
2023/10/04	1	83.80	0	0.00	83.80	1	5,144	0.02%
2023/10/03	1	83.80	1	83.20	82.90	0	5,183	0.00%
2023/09/26	2	85.30	0	0.00	85.00	2	5,497	0.04%
2023/09/25	0	0.00	1	86.70	86.60	-1	5,562	-0.02%
2023/09/22	1	81.50	1	82.80	83.10	0	5,548	0.00%
2023/09/21	1	83.60	0	0.00	82.40	1	5,594	0.02%
2023/09/14	0.1	87.30	0	0.00	86.90	0.1	6,173	0.00%
2023/09/13	0.1	87.50	0	0.00	87.50	0.1	6,227	0.00%
2023/09/12	5	86.20	1	86.20	86.50	4	6,296	0.06%
2023/09/11	0	0.00	1	84.60	84.20	-1	6,334	-0.02%
2023/09/07	1	83.50	1	85.30	85.20	0	6,812	0.00%
2023/09/05	2	87.70	2.2	85.92	85.60	-0.2	7,622	0.00%
2023/08/31	11	83.77	0	0.00	83.70	11	7,636	0.14%
2023/08/30	0.2	84.00	4	83.95	84.40	-3.9	7,680	-0.05%
2023/08/25	1	81.00	1	80.90	80.80	0	7,753	0.00%
2023/08/24	1	80.50	0	0.00	80.50	1	7,854	0.01%
2023/08/22	0	0.00	1	80.40	80.30	-1	8,098	-0.01%
2023/08/21	5	81.10	0.1	80.70	80.20	4.9	8,153	0.06%
2023/08/17	0	0.00	3	80.97	81.30	-3	8,228	-0.04%
2023/08/15	2.1	77.92	1	78.40	78.40	1.1	8,194	0.01%
2023/08/14	1	78.10	1	77.90	78.50	0	8,212	0.00%
2023/08/11	6	81.07	0	0.00	80.20	6	8,140	0.07%
2023/08/10	1	82.40	1	81.30	81.10	0	8,148	0.00%
2023/08/09	8	81.80	2	83.25	83.40	6	8,124	0.07%
2023/08/02	1	88.10	0	0.00	87.60	1	8,097	0.01%
2023/07/31	3	89.23	0	0.00	88.30	3	7,987	0.04%
2023/07/28	2	90.30	0	0.00	90.30	2	7,921	0.03%
2023/07/26	1	94.10	0	0.00	93.60	1	8,076	0.01%
2023/07/25	3	93.70	0	0.00	94.20	3	8,096	0.04%
2023/07/21	2	96.90	0.1	97.60	96.50	1.9	8,127	0.02%
2023/07/20	0.1	100.00	0	0.00	99.30	0.1	8,221	0.00%
2023/07/19	1	97.20	0	0.00	97.20	1	8,249	0.01%
2023/07/18	4	99.48	0	0.00	99.00	4	8,411	0.05%
2023/07/17	2	101.50	3	102.17	101.50	-1	8,285	-0.01%
2023/07/14	0	0.00	1	100.00	99.80	-1	8,170	-0.01%
2023/07/13	1	98.30	2	98.90	98.60	-1	8,150	-0.01%
2023/07/12	2	99.55	1	99.10	98.80	1	8,068	0.01%
2023/07/11	4	100.75	4	101.13	101.00	0	7,945	0.00%
2023/07/10	0	0.00	3	96.70	96.10	-3	7,693	-0.04%
2023/07/06	0	0.00	1	97.70	96.50	-1	8,073	-0.01%
2023/07/05	1	99.50	0	0.00	97.60	1	8,410	0.01%
2023/07/04	0	0.00	1	98.50	98.10	-1	8,317	-0.01%
2023/07/03	0	0.00	2	98.95	99.00	-2	8,269	-0.02%
2023/06/30	0	97.50	0	0.00	97.10	0	8,280	0.00%
2023/06/28	1	96.80	1	95.00	95.20	0	8,620	0.00%
2023/06/27	1	96.90	1	98.20	96.10	0	8,836	0.00%
2023/06/26	2	98.25	0	0.00	97.30	2	8,955	0.02%
2023/06/21	12	101.87	10	102.30	99.00	2	9,123	0.02%
2023/06/20	3	98.08	6	99.05	99.80	-3	9,440	-0.03%
2023/06/16	3	97.73	0	0.00	97.00	3	9,932	0.03%
2023/06/15	2	99.90	2	99.80	99.60	0	9,969	0.00%
2023/06/14	2	100.50	1	99.50	99.50	1	10,122	0.01%
2023/06/13	6	104.00	7	105.07	103.00	-1	10,142	-0.01%
2023/06/12	1	103.00	1	104.00	103.00	0	10,296	0.00%
2023/06/09	3	96.38	5	97.94	102.00	-2	10,016	-0.02%
2023/06/08	1	93.80	0	0.00	93.50	1	9,936	0.01%
2023/06/07	0	0.00	1	95.30	94.70	-1	10,232	-0.01%
2023/06/06	2	94.05	1	94.00	94.00	1	10,459	0.01%
2023/06/05	0	0.00	3	95.93	96.00	-3	10,901	-0.03%
2023/06/01	0	0.00	4.2	94.84	94.60	-4.2	12,289	-0.03%
2023/05/31	2.2	94.75	2	95.80	94.60	0.2	12,517	0.00%
2023/05/30	3	94.80	0	0.00	94.70	3	12,536	0.02%
2023/05/29	0	0.00	4	95.63	96.20	-4	12,592	-0.03%
2023/05/25	1	92.00	1	91.90	91.50	0	12,538	0.00%
2023/05/24	2	92.80	0	0.00	93.20	2	12,710	0.02%
2023/05/23	3	93.93	9	94.20	93.60	-6	12,835	-0.05%
2023/05/19	2	92.35	1.1	92.08	91.90	0.9	13,267	0.01%
2023/05/18	4.1	92.99	5	93.88	93.00	-0.9	13,742	-0.01%
2023/05/17	0	0.00	1	91.80	91.00	-1	13,940	-0.01%
2023/05/16	2	90.60	0	0.00	90.00	2	13,986	0.01%
2023/05/15	1	90.10	1	91.20	90.00	0	13,996	0.00%
2023/05/12	1	91.60	0	0.00	91.40	1	14,133	0.01%
2023/05/11	1	91.80	0	0.00	91.10	1	14,362	0.01%
2023/05/09	2	92.20	1	90.70	91.10	1	14,596	0.01%
2023/05/08	0	0.00	2	93.30	93.30	-2	14,581	-0.01%
2023/05/05	1	93.40	2	93.60	93.10	-1	14,675	-0.01%
2023/05/04	1	93.20	1	92.90	92.90	0	14,904	0.00%
2023/05/03	1	93.00	0	0.00	93.00	1	15,361	0.01%
2023/05/02	9	95.30	10	95.86	95.20	-1	15,731	-0.01%
2023/04/28	5	92.74	0	0.00	91.70	5	16,037	0.03%
2023/04/26	5	92.22	6	92.20	92.50	-1	15,945	-0.01%
2023/04/25	7	91.06	2	90.85	90.60	5	15,842	0.03%
2023/04/24	1	93.20	1	93.40	93.00	0	15,628	0.00%
2023/04/21	24	96.84	4	97.65	95.40	20	15,461	0.13%
2023/04/20	2	102.25	2.2	101.14	101.00	-0.2	15,340	0.00%
2023/04/19	2	103.00	0	0.00	102.00	2	15,417	0.01%
2023/04/18	16	104.47	0	0.00	104.00	16	15,439	0.10%
2023/04/14	2	105.75	1	104.00	104.00	1	15,556	0.01%
2023/04/13	4.2	107.50	2	107.00	107.00	2.2	15,460	0.01%
2023/04/12	6	109.75	6	108.42	107.50	0	15,398	0.00%
2023/04/11	1	109.50	2	108.52	110.00	-1	15,199	-0.01%
2023/04/10	0	0.00	6	109.34	110.00	-6	14,998	-0.04%
2023/04/07	3	104.50	0	0.00	104.50	3	14,641	0.02%
2023/04/06	1	104.51	1	105.50	104.00	0	14,632	0.00%
2023/03/31	0	0.00	2	105.00	104.00	-2	14,613	-0.01%
2023/03/30	1	104.00	0	0.00	103.50	1	14,560	0.01%
2023/03/29	5	101.50	4	101.00	101.00	1	14,503	0.01%
2023/03/28	6	105.67	2	104.50	104.00	4	14,356	0.03%
2023/03/27	1.1	111.10	0	0.00	110.00	1.1	14,082	0.01%
2023/03/24	12	112.87	13	112.16	112.00	-1	13,971	-0.01%
2023/03/23	2	113.49	1	112.00	112.00	1	13,799	0.01%
2023/03/22	4	112.50	13	111.92	115.50	-9	13,314	-0.07%
2023/03/21	5	108.00	2	107.00	105.00	3	12,926	0.02%
2023/03/20	4	106.38	3.1	106.68	108.00	0.9	12,746	0.01%
2023/03/17	4.1	105.01	2	105.75	106.50	2.1	12,745	0.02%
2023/03/16	1	104.50	0	0.00	103.00	1	12,593	0.01%
2023/03/15	3	107.83	5	109.20	107.00	-2	12,521	-0.02%
2023/03/14	8	105.44	4	106.13	104.50	4	12,311	0.03%
2023/03/13	0	0.00	2	103.50	106.50	-2	12,340	-0.02%
2023/03/10	3	105.67	2	107.99	103.50	1	12,328	0.01%
2023/03/09	5	108.90	0	0.00	110.00	5	12,477	0.04%
2023/03/08	3	111.17	0.1	110.58	111.50	2.9	12,469	0.02%
2023/03/07	8.1	105.59	18	107.69	109.00	-9.9	12,413	-0.08%
2023/03/06	0	0.00	5	103.50	103.50	-5	11,838	-0.04%
2023/03/03	1	94.60	4	94.63	94.40	-3	12,404	-0.02%
2023/03/02	0	91.70	0	0.00	91.70	0	12,570	0.00%
2023/03/01	1	92.20	0	0.00	91.80	1	12,851	0.01%
2023/02/24	0	0.00	5	93.40	93.60	-5	12,882	-0.04%
2023/02/23	5	92.12	0	92.60	92.20	5	12,880	0.04%
2023/02/22	5	89.92	2	90.90	90.90	3	12,988	0.02%
2023/02/20	10	95.00	13	94.69	94.60	-3	12,891	-0.02%
2023/02/17	1	95.50	17	93.85	95.00	-16	12,912	-0.12%
2023/02/16	1	94.70	8	93.51	94.60	-7	12,624	-0.06%
2023/02/15	2	88.00	5	90.30	88.00	-3	12,386	-0.02%
2023/02/10	2	90.70	2	89.65	89.10	0	12,553	0.00%
2023/02/09	0	0.00	6	91.20	90.90	-6	12,514	-0.05%
2023/02/08	1	90.50	6	90.45	90.70	-5	12,414	-0.04%
2023/02/07	1	89.30	2	89.90	90.50	-1	12,392	-0.01%
2023/02/06	1	88.30	0	0.00	88.10	1	12,440	0.01%
2023/02/03	8	89.44	21	90.02	89.10	-13	12,639	-0.10%
2023/02/02	13	89.84	19	89.83	89.50	-6	12,692	-0.05%
2023/02/01	7	90.61	39	89.84	90.30	-32	12,632	-0.25%
2023/01/31	10	87.20	4	87.75	88.30	6	12,403	0.05%
2023/01/30	13	82.91	11	84.41	85.30	2	12,178	0.02%
2023/01/17	0	0.00	2	79.50	79.30	-2	11,917	-0.02%
2023/01/16	0	0.00	3	78.90	78.80	-3	12,212	-0.02%
2023/01/13	2	78.05	0	0.00	77.50	2	12,565	0.02%
2023/01/10	4	78.83	0	0.00	79.00	4	13,023	0.03%
2023/01/09	2	79.25	6	79.42	80.00	-4	13,135	-0.03%
2023/01/06	2	78.10	3	77.67	77.80	-1	13,281	-0.01%
2023/01/05	1	77.60	0	0.00	76.70	1	13,519	0.01%
2023/01/04	1	77.10	4	77.60	77.00	-3	13,624	-0.02%
2023/01/03	6	74.78	3	75.30	75.30	3	13,703	0.02%
2022/12/30	7	74.64	2	74.50	74.20	5	14,126	0.04%
2022/12/29	6	73.23	16	74.40	74.60	-10	14,889	-0.07%
2022/12/27	10	75.87	0	0.00	75.50	10	16,054	0.06%
2022/12/22	3	75.53	0	0.00	75.30	3	16,613	0.02%
2022/12/20	31	76.07	0	0.00	74.50	31	16,913	0.18%
2022/12/16	1	79.00	0	0.00	79.00	1	17,151	0.01%
2022/12/15	2	80.80	0	0.00	81.40	2	17,209	0.01%
2022/12/08	1	81.20	0	0.00	81.90	1	17,970	0.01%
2022/12/07	0	0.00	5	79.40	79.80	-5	18,154	-0.03%
2022/12/06	3	81.50	1	82.40	81.40	2	18,155	0.01%
2022/12/05	9	83.57	1	84.40	83.50	8	18,273	0.04%
2022/12/02	8	84.93	2	86.20	84.60	6	18,370	0.03%
2022/12/01	1	85.70	9	85.19	84.60	-8	18,456	-0.04%
2022/11/30	6	82.17	6	82.83	82.60	0	18,425	0.00%
2022/11/29	9	81.80	3	81.27	81.20	6	18,659	0.03%
2022/11/28	21	82.99	15	82.08	82.20	6	18,821	0.03%
2022/11/25	9	78.53	11	79.80	80.50	-2	18,450	-0.01%
2022/11/24	2	73.90	9	75.20	76.30	-7	18,061	-0.04%
2022/11/23	4	72.85	2	76.30	73.00	2	17,997	0.01%
2022/11/22	4	76.08	1	76.10	76.00	3	17,967	0.02%
2022/11/18	0	0.00	3	79.70	77.10	-3	19,544	-0.02%
2022/11/17	0	0.00	6	77.78	78.40	-6	19,617	-0.03%
2022/11/16	3	78.10	7	77.23	77.00	-4	19,635	-0.02%
2022/11/15	9	77.06	1.2	76.75	77.00	7.8	19,744	0.04%
2022/11/14	3	75.57	0	0.00	77.20	3	19,968	0.02%
2022/11/11	2	76.50	6	78.03	75.20	-4	19,955	-0.02%
2022/11/10	9.2	76.75	2	78.00	75.70	7.2	19,829	0.04%
2022/11/09	0	0.00	6	78.08	78.10	-6	19,936	-0.03%
2022/11/08	3	78.60	0	0.00	76.50	3	19,924	0.02%
2022/11/07	0	0.00	7	77.94	77.50	-7	19,859	-0.04%
2022/11/04	2	78.00	0	0.00	77.60	2	19,985	0.01%
2022/11/03	1	76.60	3	76.23	77.20	-2	20,068	-0.01%
2022/11/02	15	76.43	10	76.21	76.40	5	20,064	0.02%
2022/11/01	6	76.25	5	75.10	75.00	1	19,958	0.01%
2022/10/31	2	75.10	1	75.40	75.00	1	19,861	0.01%
2022/10/28	2	73.60	2	74.00	74.40	0	20,090	0.00%
2022/10/27	0	0.00	2	72.60	74.20	-2	20,228	-0.01%
2022/10/26	4	70.58	3	70.20	69.60	1	20,115	0.00%
2022/10/24	2	74.10	0	0.00	73.60	2	19,839	0.01%
2022/10/21	3	73.13	4	73.10	72.20	-1	19,616	-0.01%
2022/10/20	10	68.67	11	69.75	70.60	-1	19,332	-0.01%
2022/10/19	3	70.93	1	70.80	70.00	2	19,185	0.01%
2022/10/18	4	72.78	5	70.88	70.70	-1	19,100	-0.01%
2022/10/17	2	71.00	0	0.00	72.00	2	19,008	0.01%
2022/10/14	12	74.03	19	74.44	74.00	-7	18,966	-0.04%
2022/10/13	11	70.82	4	71.05	69.70	7	18,974	0.04%
2022/10/12	0	0.00	13	74.68	75.00	-13	18,989	-0.07%
2022/10/11	17	73.72	14	73.84	73.40	3	18,950	0.02%
2022/10/07	106	75.03	105	75.79	75.40	1	18,894	0.01%	大買/大賣/
2022/10/06	9	75.73	17	73.99	76.80	-8	18,693	-0.04%
2022/10/05	111	77.50	79	75.09	74.30	32	18,224	0.18%	大買/
2022/10/04	11	82.90	15	82.64	82.50	-4	17,473	-0.02%
2022/10/03	15	82.34	7	81.60	81.20	8	17,672	0.05%
2022/09/30	0	0.00	10	82.60	83.00	-10	17,865	-0.06%
2022/09/29	5	79.30	4	80.73	79.60	1	17,877	0.01%
2022/09/28	12	80.25	2	77.40	77.50	10	17,890	0.06%
2022/09/27	58	80.84	55	80.75	82.50	3	17,924	0.02%
2022/09/26	19	83.74	5	83.26	80.00	14	18,114	0.08%
2022/09/23	24	87.18	10	87.10	86.00	14	18,363	0.08%
2022/09/22	0	0.00	6	88.40	88.50	-6	18,579	-0.03%
2022/09/21	5	88.16	1	87.30	86.60	4	18,863	0.02%
2022/09/20	9	88.49	15	88.79	89.50	-6	18,796	-0.03%
2022/09/19	0	0.00	1	87.20	87.40	-1	18,821	-0.01%
2022/09/16	5	86.92	0	0.00	84.80	5	18,763	0.03%
2022/09/15	42	90.44	45	89.56	87.90	-3	18,640	-0.02%
2022/09/14	18	85.81	12	88.77	89.70	6	18,407	0.03%
2022/09/13	1	88.30	0	0.00	88.30	1	18,264	0.01%
2022/09/12	2	89.00	0	0.00	89.50	2	18,246	0.01%
2022/09/08	1	90.10	3	89.67	91.00	-2	18,134	-0.01%
2022/09/07	3	87.83	0	0.00	87.50	3	18,053	0.02%
2022/09/06	1	89.00	1	90.70	91.60	0	17,892	0.00%
2022/09/05	3	98.17	3	97.73	94.50	0	17,786	0.00%
2022/09/02	0	0.00	27	96.49	95.30	-27	17,609	-0.15%
2022/09/01	36	93.29	8	90.70	91.70	28	17,213	0.16%
2022/08/31	22	93.89	34	94.85	95.50	-12	17,043	-0.07%
2022/08/30	13	92.96	16	92.84	92.50	-3	17,097	-0.02%
2022/08/29	11	92.44	11	90.90	90.90	0	17,066	0.00%
2022/08/26	28	91.04	22.2	94.13	95.50	5.8	17,160	0.03%
2022/08/25	12	89.79	23	90.03	89.70	-11	16,701	-0.07%
2022/08/24	4	85.10	0	0.00	84.40	4	15,928	0.03%
2022/08/23	16	87.60	14	87.39	87.10	2	15,808	0.01%
2022/08/22	8	87.58	12	87.98	88.00	-4	15,853	-0.03%
2022/08/19	11	86.20	36	86.99	86.70	-25	15,739	-0.16%
2022/08/18	7	83.01	9	84.04	84.30	-2	15,621	-0.01%
2022/08/17	32	84.34	25	83.32	82.30	7	15,682	0.04%
2022/08/16	5	83.98	7	84.53	84.30	-2	15,606	-0.01%
2022/08/15	4	81.35	0	0.00	81.70	4	15,326	0.03%
2022/08/11	3	80.40	1	79.60	80.20	2	15,485	0.01%
2022/08/10	10	79.50	1	80.10	80.50	9	15,481	0.06%
2022/08/09	0	0.00	10	78.20	78.40	-10	15,537	-0.06%
2022/08/08	12	75.42	0	0.00	76.50	12	15,929	0.08%
2022/08/05	5	74.90	6	74.35	75.30	-1	16,352	-0.01%
2022/08/04	3	71.13	3	70.87	74.50	0	16,567	0.00%
2022/08/03	11	72.34	10	72.87	70.60	1	16,597	0.01%
2022/08/02	0	0.00	1	78.40	77.50	-1	16,489	-0.01%
2022/07/29	0	78.80	1	79.30	80.50	-1	16,575	-0.01%
2022/07/28	80	79.90	88	79.50	77.80	-8	17,244	-0.05%
2022/07/27	9	80.41	1	79.70	80.50	8	17,397	0.05%
2022/07/26	1	80.60	0	0.00	80.10	1	17,464	0.01%
2022/07/25	7	81.23	3	81.57	81.20	4	17,446	0.02%
2022/07/21	13	80.58	10	80.17	81.40	3	17,547	0.02%
2022/07/20	10	79.88	10	80.70	80.40	0	17,436	0.00%
2022/07/19	4	78.50	5	78.48	78.30	-1	17,307	-0.01%
2022/07/15	2	75.85	0	0.00	75.70	2	17,313	0.01%
2022/07/14	0	0.00	2	73.95	75.50	-2	17,370	-0.01%
2022/07/13	2	73.70	1	74.10	72.90	1	17,232	0.01%
2022/07/12	6	70.28	6	70.78	71.50	0	17,024	0.00%
2022/07/11	13	72.19	10	72.52	72.10	3	17,029	0.02%
2022/07/08	7	68.87	15.1	69.14	70.90	-8.1	16,858	-0.05%
2022/07/07	1	64.40	1	64.80	64.50	0	16,588	0.00%
2022/07/06	2	62.60	2	62.70	60.90	0	16,532	0.00%
2022/07/05	5	63.64	4	64.98	64.70	1	16,582	0.01%
2022/07/04	7	61.73	3	61.40	62.00	4	16,523	0.02%
2022/07/01	5	68.44	7	66.00	64.10	-2	16,602	-0.01%
2022/06/30	2	73.20	42	72.23	71.10	-40	16,349	-0.24%
2022/06/29	26	79.45	36	79.27	78.90	-10	16,293	-0.06%
2022/06/28	0.1	83.30	0.1	85.80	84.20	0.1	16,494	0.00%
2022/06/27	14	85.11	13	85.48	86.00	1	17,864	0.01%
2022/06/24	11	81.92	8	82.48	82.30	3	18,257	0.02%
2022/06/22	3	81.00	1	80.40	79.60	2	19,474	0.01%
2022/06/21	0	0.00	2	80.35	82.80	-2	19,674	-0.01%
2022/06/20	17	80.52	10	80.47	78.80	7	19,738	0.04%
2022/06/17	8	81.61	25	82.16	83.00	-17	19,699	-0.09%
2022/06/16	4.1	83.09	2	86.05	81.10	2.1	19,870	0.01%
2022/06/15	1	86.00	1.1	87.53	85.10	-0.1	20,269	0.00%
2022/06/14	13.1	86.49	12	86.35	87.10	1.1	20,458	0.01%
2022/06/13	21	88.61	2	89.45	87.30	19	20,206	0.09%
2022/06/10	11	87.08	2	87.15	88.50	9	19,935	0.05%
2022/06/09	15	87.69	4	87.88	87.30	11	19,737	0.06%
2022/06/08	19	88.57	10	87.23	86.50	9	19,504	0.05%
2022/06/07	22	87.18	35	87.74	87.90	-13	19,104	-0.07%
2022/06/06	25	86.03	7	85.63	85.70	18	18,765	0.10%
2022/06/02	4	85.80	4	86.35	86.10	0	18,378	0.00%
2022/06/01	2	84.60	18	84.38	83.80	-16	17,994	-0.09%
2022/05/31	3	83.37	9	82.84	83.50	-6	17,767	-0.03%
2022/05/30	13	82.45	12.1	81.11	82.50	0.9	17,644	0.01%
2022/05/27	3	78.73	0	0.00	78.70	3	17,448	0.02%
2022/05/26	10.1	79.61	4	78.28	78.00	6.1	17,330	0.04%
2022/05/25	6	80.87	4	81.48	81.70	2	17,091	0.01%
2022/05/24	13	81.77	10	81.10	81.00	3	16,961	0.02%
2022/05/23	1	84.50	1	82.91	83.00	0	16,866	0.00%
2022/05/20	8	84.86	22	83.89	84.00	-14	16,821	-0.08%
2022/05/19	8	81.95	7	82.10	83.50	1	16,806	0.01%
2022/05/18	9	85.11	7	85.77	84.20	2	16,616	0.01%
2022/05/17	28	85.90	35	85.38	86.20	-7	16,414	-0.04%
2022/05/16	51	87.31	22	86.42	85.00	29	16,157	0.18%
2022/05/13	26	83.13	34.1	84.13	87.30	-8.1	15,645	-0.05%
2022/05/12	9.1	83.31	12	84.13	80.40	-2.9	15,209	-0.02%
2022/05/11	20	85.98	15	86.45	85.30	5	14,870	0.03%
2022/05/10	2	81.50	4	81.03	85.20	-2	14,480	-0.01%
2022/05/09	2	80.80	2	82.20	81.10	0	14,362	0.00%
2022/05/06	3	81.90	22	82.00	82.00	-19	14,360	-0.13%
2022/05/05	36	87.88	14	86.84	85.10	22	14,232	0.15%
2022/05/04	6	83.53	6	84.57	84.80	0	13,475	0.00%
2022/05/03	1	80.70	5	80.54	80.70	-4	13,252	-0.03%
2022/04/29	2	78.55	3	78.70	77.50	-1	13,126	-0.01%
2022/04/28	9	78.17	4	78.53	77.30	5	13,094	0.04%
2022/04/27	1	76.80	2	78.75	80.30	-1	12,991	-0.01%
2022/04/26	3	80.13	2	80.90	80.00	1	12,879	0.01%
2022/04/25	3	79.50	3	79.10	79.00	0	12,807	0.00%
2022/04/21	11	85.67	16	85.34	84.20	-5	12,629	-0.04%
2022/04/20	4	83.29	0	0.00	84.70	4	12,311	0.03%
2022/04/19	0	0.00	1	82.30	80.60	-1	12,139	-0.01%
2022/04/18	0	0.00	6	80.62	80.10	-6	12,088	-0.05%
2022/04/15	9	79.74	8	80.54	79.10	1	12,056	0.01%
2022/04/14	3	82.07	2	83.00	83.00	1	11,981	0.01%
2022/04/13	4	79.25	7	79.11	79.90	-3	11,840	-0.03%
2022/04/12	1	78.60	3	80.40	79.40	-2	11,767	-0.02%
2022/04/11	8	79.80	4	80.65	79.20	4	11,731	0.03%
2022/04/08	16	82.77	25	82.22	83.00	-9	11,552	-0.08%
2022/04/07	13	84.22	5.4	82.19	81.30	7.6	11,354	0.07%
2022/04/06	5	85.68	6	85.13	87.00	-1	10,952	-0.01%
2022/04/01	6	85.82	8	86.29	87.40	-2	10,763	-0.02%
2022/03/31	67	87.14	69	86.93	86.50	-2	10,500	-0.02%
2022/03/30	77	90.13	70	88.14	85.10	7	10,152	0.07%
2022/03/29	4	88.35	11.2	88.79	86.90	-7.2	8,872	-0.08%
2022/03/28	16	86.70	7	86.07	88.00	9	8,344	0.11%
2022/03/25	13	85.31	32	85.79	85.00	-19	8,081	-0.24%
2022/03/24	1	82.90	27	81.31	82.70	-26	7,595	-0.34%
2022/03/23	3	80.20	3	80.10	80.20	0	7,494	0.00%
2022/03/22	9	79.83	7	79.39	80.10	2	7,369	0.03%
2022/03/21	6	80.28	12	80.08	80.40	-6	7,280	-0.08%
2022/03/18	11	79.59	10	79.79	81.00	1	6,995	0.01%
2022/03/17	0	0.00	15	76.21	77.50	-15	6,435	-0.23%
2022/03/16	2	71.10	0	0.00	70.50	2	6,070	0.03%
2022/03/15	1	70.60	2	71.20	69.80	-1	6,006	-0.02%
2022/03/14	1	71.60	2	70.90	71.60	-1	6,020	-0.02%
2022/03/11	1	70.00	4	69.95	70.00	-3	6,127	-0.05%
2022/03/10	1	69.80	10	69.30	69.80	-9	6,206	-0.15%
2022/03/09	7	67.00	0	0.00	67.30	7	6,373	0.11%
2022/03/08	0	0.00	1	67.80	66.10	-1	6,511	-0.02%
2022/03/07	5	67.96	0	0.00	68.00	5	6,584	0.08%
2022/03/04	4.1	71.11	0	0.00	71.00	4.1	6,692	0.06%
2022/03/03	1	71.50	9	71.98	71.80	-8	6,869	-0.12%
2022/03/02	2	69.80	0	0.00	70.80	2	6,995	0.03%
2022/03/01	0	0.00	20	70.00	70.00	-20	7,070	-0.28%
2022/02/25	3	68.50	0	0.00	67.90	3	7,184	0.04%
2022/02/24	11	68.29	0	0.00	67.30	11	7,353	0.15%
2022/02/22	3	69.30	1	69.70	69.60	2	8,067	0.02%
2022/02/21	12	73.37	0	0.00	72.00	12	8,202	0.15%
2022/02/18	5	75.00	0	0.00	74.90	5	8,234	0.06%
2022/02/17	0	0.00	6	74.90	75.00	-6	8,506	-0.07%
2022/02/16	4	74.80	2	74.90	74.20	2	8,716	0.02%
2022/02/15	0	0.00	2	74.20	73.50	-2	8,962	-0.02%
2022/02/14	0	0.00	2	73.70	73.70	-2	9,171	-0.02%
2022/02/11	1	75.60	0	0.00	74.60	1	9,339	0.01%
2022/02/10	2	75.05	2	74.50	74.10	0	9,646	0.00%
2022/02/09	0	0.00	1	74.50	74.90	-1	10,150	-0.01%
2022/02/08	6	72.38	3	73.20	73.10	3	10,373	0.03%
2022/02/07	3	67.77	3	69.30	69.50	0	10,794	0.00%
2022/01/26	3	68.07	2	67.60	67.50	1	11,651	0.01%
2022/01/25	3	68.43	1	68.80	67.40	2	13,250	0.02%
2022/01/24	1	69.20	0	0.00	69.60	1	13,889	0.01%
2022/01/20	1	71.00	3	71.37	71.70	-2	14,836	-0.01%
2022/01/19	15	70.54	0	0.00	70.40	15	15,228	0.10%
2022/01/18	2	70.60	3	70.80	70.60	-1	15,712	-0.01%
2022/01/17	0	0.00	3	70.40	70.50	-3	16,133	-0.02%
2022/01/13	0	0.00	0.5	68.80	67.80	-0.5	18,004	0.00%
2022/01/12	3	69.47	0	0.00	69.30	3	18,680	0.02%
2022/01/11	3	69.80	0	0.00	69.30	3	19,714	0.02%
2022/01/10	0	0.00	1	71.80	71.00	-1	20,336	0.00%
2022/01/07	7	71.20	0	0.00	70.90	7	20,476	0.03%
2022/01/06	3.1	75.10	0	0.00	75.10	3.1	20,452	0.02%
2022/01/05	12.1	78.71	2	79.40	77.40	10.1	20,554	0.05%
2022/01/04	2	80.40	3	80.00	79.80	-1	20,676	0.00%
2021/12/30	0	0.00	3	78.57	78.60	-3	20,844	-0.01%
2021/12/29	0.1	78.40	1	78.80	78.20	-1	20,889	0.00%
2021/12/28	12	79.23	1	79.00	78.40	11	20,964	0.05%
2021/12/27	1	79.10	1	78.30	78.30	0	21,037	0.00%
2021/12/24	10	79.56	6	81.25	78.90	4	21,060	0.02%
2021/12/23	1	81.90	21	80.79	81.90	-20	20,859	-0.10%
2021/12/22	0	0.00	3.5	81.66	80.10	-3.5	20,690	-0.02%
2021/12/21	0.5	81.90	3	82.50	80.50	-2.5	20,637	-0.01%
2021/12/20	1	81.80	49.3	81.66	81.20	-48.3	20,361	-0.24%
2021/12/17	1	77.90	5	78.62	79.10	-4	20,033	-0.02%
2021/12/16	0	0.00	6	76.25	76.80	-6	19,849	-0.03%
2021/12/15	9	74.87	4	74.35	74.70	5	19,824	0.03%
2021/12/14	3	75.00	0	0.00	74.30	3	19,865	0.02%
2021/12/13	20	78.00	2	77.90	77.60	18	19,910	0.09%
2021/12/09	3	76.10	3	77.00	76.10	0	19,940	0.00%
2021/12/08	0	0.00	3	77.00	76.90	-3	20,136	-0.01%
2021/12/07	6	76.02	0	0.00	76.10	6	20,292	0.03%
2021/12/06	1	78.00	1	78.00	78.30	0	20,271	0.00%
2021/12/03	22	77.22	19	77.81	77.50	3	20,361	0.01%
2021/12/02	16.1	76.18	0	0.00	75.00	16.1	20,358	0.08%
2021/12/01	3	76.20	2	76.80	76.90	1	20,366	0.01%
2021/11/30	0	78.30	0	0.00	77.30	0	20,478	0.00%
2021/11/29	2.1	77.88	5	75.96	77.60	-3	20,598	-0.01%
2021/11/26	13.1	76.64	27	76.63	76.50	-14	20,615	-0.07%
2021/11/25	15	79.84	0	0.00	78.30	15	20,637	0.07%
2021/11/24	2.1	79.04	1	78.10	78.90	1.1	20,597	0.01%
2021/11/23	3.1	79.07	0	0.00	78.80	3.1	20,591	0.01%
2021/11/22	4	81.20	0	0.00	81.20	4	20,602	0.02%
2021/11/19	36	83.06	10.3	83.42	82.80	25.7	20,706	0.12%
2021/11/18	1.1	80.60	3	82.40	80.90	-2	20,386	-0.01%
2021/11/17	2.4	80.48	2	80.60	80.00	0.4	20,482	0.00%
2021/11/16	5.2	78.51	5	79.62	78.00	0.2	20,495	0.00%
2021/11/15	8.1	82.06	2	81.65	81.10	6.1	20,416	0.03%
2021/11/12	54	82.52	57	83.54	82.70	-3	20,441	-0.01%
2021/11/11	6	81.35	5	82.48	81.30	1	20,341	0.00%
2021/11/10	4.1	80.75	4	79.28	81.10	0.1	20,252	0.00%
2021/11/09	0.1	80.10	13	78.63	79.90	-13	20,149	-0.06%
2021/11/08	46.2	83.78	36	81.52	80.20	10.2	19,853	0.05%
2021/11/05	24	87.56	33	86.66	88.10	-9	19,486	-0.05%
2021/11/04	4	87.23	8	86.94	85.90	-4	19,319	-0.02%
2021/11/03	16	86.21	57	86.83	88.00	-41	18,964	-0.22%
2021/11/02	34	88.26	9	89.18	85.30	25	18,323	0.14%
2021/11/01	13	87.78	18	86.73	89.30	-5	16,847	-0.03%
2021/10/29	24	82.68	11	82.40	81.20	13	16,846	0.08%
2021/10/28	10	80.56	4	80.30	79.80	6	16,505	0.04%
2021/10/27	16	79.86	23	80.20	80.90	-7	16,351	-0.04%
2021/10/26	19	80.43	16	81.40	77.70	3	16,176	0.02%
2021/10/25	8	79.89	7	80.31	79.70	1	15,891	0.01%
2021/10/22	6	78.55	10	78.08	78.80	-4	15,795	-0.03%
2021/10/21	16	79.17	24	79.41	78.80	-8	15,412	-0.05%
2021/10/20	17	75.36	9	75.68	75.40	8	14,730	0.05%
2021/10/19	20	74.39	17	75.15	75.00	3	14,747	0.02%
2021/10/18	5	69.54	2.3	70.99	70.70	2.8	14,411	0.02%
2021/10/15	2	64.40	2	65.10	65.80	0	14,578	0.00%
2021/10/14	0	0.00	4	63.25	63.50	-4	15,815	-0.03%
2021/10/13	4	61.43	1	60.60	60.20	3	16,257	0.02%
2021/10/12	1	66.50	5	66.18	65.50	-4	16,739	-0.02%
2021/10/08	19	64.88	8	64.84	65.00	11	17,376	0.06%
2021/10/06	3	60.60	1	61.10	59.20	2	18,922	0.01%
2021/10/05	0	0.00	7	58.96	60.30	-7	19,696	-0.04%
2021/10/04	0	0.00	2	58.25	57.30	-2	20,454	-0.01%
2021/10/01	5	60.90	0	0.00	60.90	5	21,353	0.02%
2021/09/30	2	61.50	8	64.09	64.80	-6	22,208	-0.03%
2021/09/29	2	61.25	1	62.30	61.00	1	22,995	0.00%
2021/09/27	0	0.00	3	66.03	65.50	-3	23,859	-0.01%
2021/09/24	1	64.60	1	65.40	65.00	0	24,182	0.00%
2021/09/23	0	0.00	1	64.20	64.50	-1	24,686	0.00%
2021/09/22	1	63.10	0	0.00	63.20	1	25,138	0.00%
2021/09/17	2	63.85	0	0.00	65.40	2	25,646	0.01%
2021/09/15	0	0.00	1	66.30	64.60	-1	26,693	0.00%
2021/09/13	3	68.07	2.3	68.22	66.80	0.8	26,968	0.00%
2021/09/10	3	66.03	2	65.60	66.00	1	26,885	0.00%
2021/09/09	0	0.00	6	66.50	67.00	-6	26,926	-0.02%
2021/09/08	4.3	66.24	0	0.00	63.90	4.3	26,890	0.02%
2021/09/06	2	67.80	0	69.40	67.10	2	26,727	0.01%
2021/09/03	2	69.25	3	70.07	69.40	-1	26,587	0.00%
2021/09/02	4	70.05	0	0.00	69.00	4	26,369	0.02%
2021/09/01	5	72.80	2	74.50	72.20	3	26,128	0.01%
2021/08/31	4	73.50	2	72.90	73.80	2	25,922	0.01%
2021/08/30	0	0.00	3	74.90	75.40	-3	25,744	-0.01%
2021/08/27	2	74.80	1	76.20	75.00	1	25,699	0.00%
2021/08/26	1	76.00	0	0.00	75.50	1	25,587	0.00%
2021/08/25	5	77.62	6	79.03	77.70	-1	25,447	0.00%
2021/08/24	4	78.05	0	0.00	76.80	4	25,198	0.02%
2021/08/23	9	78.08	9	79.24	80.70	0	24,957	0.00%
2021/08/20	0	0.00	5	74.12	74.30	-5	24,687	-0.02%
2021/08/18	0	0.00	6	70.25	74.10	-6	24,286	-0.02%
2021/08/17	3	71.90	1	69.20	69.00	2	24,074	0.01%
2021/08/16	0	0.00	1	72.50	74.00	-1	23,924	0.00%
2021/08/13	3	77.00	7	75.00	73.40	-4	23,792	-0.02%
2021/08/12	1	77.00	0	0.00	76.60	1	23,655	0.00%
2021/08/11	6	76.43	1	76.30	75.50	5	23,623	0.02%
2021/08/10	1	77.50	0	0.00	77.80	1	23,485	0.00%
2021/08/09	1	79.90	13	81.16	79.20	-12	23,359	-0.05%
2021/08/06	5	84.78	6	85.38	84.70	-1	23,156	0.00%
2021/08/05	2	83.95	0	0.00	83.40	2	22,945	0.01%
2021/08/04	8	85.70	9	86.36	85.00	-1	22,875	0.00%
2021/08/03	10	84.25	14	84.23	85.30	-4	22,243	-0.02%
2021/08/02	6	80.93	0	0.00	80.00	6	21,897	0.03%
2021/07/30	4	81.68	2	81.20	80.30	2	21,732	0.01%
2021/07/29	3	78.00	0	0.00	79.40	3	21,531	0.01%
2021/07/28	2	76.50	22	75.07	76.80	-20	21,324	-0.09%
2021/07/27	7	81.80	3	83.10	79.80	4	21,054	0.02%
2021/07/26	9	85.90	6	85.38	84.50	3	20,746	0.01%
2021/07/23	22.3	87.63	5	90.54	85.60	17.3	20,327	0.08%
2021/07/22	17	90.69	44	90.66	90.20	-27	19,619	-0.14%
2021/07/21	31	91.62	143	91.29	87.00	-112	18,911	-0.59%	大賣/鉅額交易
2021/07/20	151	90.93	24	91.13	90.40	127	18,096	0.70%	大買/鉅額交易
2021/07/19	13	85.42	4	85.15	85.10	9	16,737	0.05%
2021/07/16	6	85.12	204	84.06	83.60	-198	16,225	-1.22%	大賣/鉅額交易
2021/07/15	216	85.54	18.1	84.50	87.40	197.9	15,577	1.27%	大買/鉅額交易
2021/07/14	24.1	84.98	7	84.11	82.80	17.1	14,810	0.12%
2021/07/13	47	99.71	30	94.01	90.00	17	14,018	0.12%
2021/07/12	26	97.06	29	95.31	97.70	-3	12,898	-0.02%
2021/07/09	9.2	88.78	11	89.47	90.60	-1.8	12,061	-0.01%
2021/07/08	215	89.95	223	85.68	86.50	-8	11,259	-0.07%	大買/大賣/
2021/07/07	18	80.07	35	81.41	83.90	-17	10,270	-0.17%
2021/07/06	16	76.58	117	77.90	76.30	-101	9,445	-1.07%	大賣/鉅額交易
2021/07/05	98	74.01	13	72.45	75.00	85	8,684	0.98%
2021/07/02	24	67.13	28	67.52	68.20	-4	8,356	-0.05%
2021/07/01	20	63.71	108	66.10	62.00	-88	7,804	-1.13%	大賣/
2021/06/30	101	66.15	109	66.51	67.10	-8	7,506	-0.11%	大買/大賣/
2021/06/29	2	65.10	19	65.95	64.00	-17	6,969	-0.24%
2021/06/28	5	63.86	17	63.86	64.30	-12	6,481	-0.19%
2021/06/25	126	61.19	127	61.52	61.00	-1	5,976	-0.02%	大買/大賣/
2021/06/24	3	59.50	6	59.63	59.90	-3	5,284	-0.06%
2021/06/23	2	57.50	3	58.00	57.90	-1	4,863	-0.02%
2021/06/21	1	56.30	1	56.00	53.70	0	4,497	0.00%
2021/06/18	4	57.10	7	55.73	56.50	-3	4,504	-0.07%
2021/06/16	2	52.90	0	0.00	53.30	2	4,278	0.05%
2021/06/15	0	0.00	3	51.80	53.40	-3	4,218	-0.07%
2021/06/09	10	49.49	0	0.00	48.75	10	4,387	0.23%
2021/06/07	10	48.00	0	0.00	48.10	10	4,383	0.23%
2021/06/02	0	0.00	2	48.20	48.70	-2	4,435	-0.05%
2021/06/01	2	50.10	0	0.00	49.80	2	4,423	0.05%
2021/05/31	0	0.00	1	49.50	49.50	-1	4,394	-0.02%
2021/05/26	1	45.50	0	0.00	46.20	1	4,445	0.02%
2021/05/25	0	0.00	3	47.50	45.95	-3	4,555	-0.07%
2021/05/21	0	0.00	20	43.32	43.30	-20	4,790	-0.42%
2021/05/20	2	44.00	0	0.00	43.30	2	4,975	0.04%
2021/05/19	35	44.27	0	0.00	44.35	35	5,303	0.66%
2021/05/18	1	40.85	0	0.00	42.10	1	5,286	0.02%
2021/05/17	1	39.85	1	38.70	38.60	0	5,279	0.00%
2021/05/13	0	0.00	2	42.95	43.00	-2	5,227	-0.04%
2021/05/12	10	45.03	0	0.00	42.40	10	5,401	0.19%
2021/05/11	1	49.10	0	0.00	46.95	1	5,473	0.02%
2021/05/07	1	48.90	1	50.80	51.10	0	5,661	0.00%
2021/05/05	1	50.10	0	0.00	49.60	1	5,651	0.02%
2021/05/04	12	49.83	0	0.00	50.80	12	5,704	0.21%
2021/05/03	14	53.81	0	0.00	53.00	14	5,651	0.25%
2021/04/29	8	56.79	8	57.25	56.20	0	5,621	0.00%
2021/04/22	2	55.40	0	0.00	54.10	2	5,728	0.03%
2021/04/16	1	56.00	0	0.00	55.70	1	5,875	0.02%
2021/04/14	0	0.00	3	53.97	54.30	-3	6,093	-0.05%
2021/04/13	9	55.72	0	0.00	55.10	9	6,184	0.15%
2021/04/12	9	56.33	0	0.00	55.70	9	6,279	0.14%
2021/04/09	23	59.35	0	0.00	57.90	23	6,309	0.36%
2021/04/08	5	58.70	11	59.41	58.80	-6	6,388	-0.09%
2021/03/31	3	58.23	0	0.00	57.70	3	7,777	0.04%
2021/03/22	0	0.00	1	58.90	58.50	-1	8,391	-0.01%
2021/03/16	0	0.00	1	58.00	58.90	-1	8,592	-0.01%
2021/03/09	0	0.00	1	54.10	54.00	-1	8,669	-0.01%
2021/03/05	1	55.50	1	53.60	55.40	0	8,835	0.00%
2021/03/04	0	0.00	2	55.05	54.10	-2	8,975	-0.02%
2021/03/03	1	54.90	0	0.00	55.10	1	9,243	0.01%
2021/03/02	5	55.30	2	57.10	55.00	3	9,312	0.03%
2021/02/26	2	56.20	4	56.23	56.10	-2	9,701	-0.02%
2021/02/25	10	59.65	10	57.30	57.50	0	9,751	0.00%
2021/02/24	11	59.98	0	0.00	58.50	11	9,825	0.11%
2021/02/23	1	59.90	2	60.50	59.40	-1	9,700	-0.01%
2021/02/22	6	59.80	41	59.99	59.50	-35	9,571	-0.37%
2021/02/19	3	59.10	0	0.00	59.40	3	9,505	0.03%
2021/02/17	1	54.70	0	0.00	55.40	1	9,239	0.01%
2021/02/05	0	0.00	2	53.20	53.70	-2	9,207	-0.02%
2021/02/03	2	54.55	2	54.35	54.80	0	9,367	0.00%
2021/02/02	2	54.50	0	0.00	55.10	2	9,229	0.02%
2021/01/27	0	0.00	1	52.90	53.20	-1	8,959	-0.01%
2021/01/20	1	54.50	2	54.60	52.40	-1	9,054	-0.01%
2021/01/19	2	55.95	0	0.00	55.40	2	9,069	0.02%
2021/01/18	11	55.49	2	55.55	55.40	9	9,089	0.10%
2021/01/12	1	58.10	0	0.00	56.80	1	9,872	0.01%
2021/01/11	32	57.85	1	57.60	58.00	31	9,898	0.31%
2021/01/06	0	0.00	1	60.50	58.00	-1	9,822	-0.01%
2021/01/05	2	60.35	5	60.50	61.00	-3	9,666	-0.03%
2021/01/04	1	62.20	100	63.10	62.70	-99	9,527	-1.04%
2020/12/31	1	62.30	0	0.00	62.20	1	9,395	0.01%
2020/12/30	2	65.75	3	63.97	64.00	-1	9,184	-0.01%
2020/12/29	3	63.93	5	63.72	64.90	-2	8,938	-0.02%
2020/12/28	2	63.60	4	63.35	62.90	-2	8,702	-0.02%
2020/12/25	13	62.65	8	63.54	61.50	5	8,341	0.06%
2020/12/24	8	59.38	5	56.80	60.80	3	7,563	0.04%
2020/12/23	1	55.80	2	54.90	55.30	-1	7,028	-0.01%
2020/12/17	5	55.00	0	0.00	55.80	5	6,772	0.07%
2020/12/16	0	0.00	1	56.30	56.50	-1	6,769	-0.01%
2020/12/15	1	54.60	0	0.00	53.20	1	6,680	0.01%
2020/12/09	0	0.00	1	55.60	56.30	-1	6,319	-0.02%
2020/12/02	0	0.00	5	55.10	55.10	-5	6,206	-0.08%
2020/12/01	0	0.00	1	56.10	55.80	-1	6,174	-0.02%
2020/11/30	5	57.84	4	56.78	56.80	1	6,154	0.02%
2020/11/27	9	55.30	20	55.22	57.00	-11	6,498	-0.17%
2020/11/26	7	53.21	8	53.20	53.20	-1	6,505	-0.02%
2020/11/25	38	56.15	56	55.94	53.20	-18	6,450	-0.28%
2020/11/24	18	52.63	18	52.71	53.20	0	6,030	0.00%
2020/11/23	1	52.70	102	52.26	52.80	-101	5,986	-1.69%	大賣/鉅額交易
2020/11/19	2	50.60	2	50.10	50.10	0	5,727	0.00%
2020/11/18	2	51.30	0	0.00	50.40	2	5,697	0.04%
2020/11/17	0	0.00	1	49.25	49.95	-1	5,558	-0.02%
2020/11/16	1	48.10	0	0.00	49.80	1	5,500	0.02%
2020/11/11	1	49.50	0	0.00	49.95	1	5,433	0.02%
2020/11/10	0	0.00	1	48.55	47.65	-1	5,326	-0.02%
2020/11/09	0	0.00	8	47.70	47.90	-8	5,253	-0.15%
2020/11/05	2	47.50	1	47.90	48.15	1	5,199	0.02%
2020/11/02	6	45.49	0	0.00	46.00	6	5,193	0.12%
2020/10/30	2	46.15	0	0.00	44.90	2	5,167	0.04%
2020/10/29	0	0.00	10	47.15	47.30	-10	5,093	-0.20%
2020/10/28	2	49.30	9	49.73	48.45	-7	5,053	-0.14%
2020/10/27	3	46.70	1	48.20	48.80	2	4,838	0.04%
2020/10/26	14	47.71	0	0.00	47.45	14	4,697	0.30%
2020/10/23	2	48.13	5	48.30	48.25	-3	4,629	-0.06%
2020/10/22	5	47.40	69	48.43	48.25	-64	4,490	-1.43%
2020/10/21	38	46.61	9	47.22	46.80	29	3,949	0.73%
2020/10/20	13	44.82	0	0.00	44.55	13	3,677	0.35%
2020/10/19	18	43.93	0	0.00	45.20	18	3,537	0.51%
2020/10/16	37	43.09	0	0.00	43.80	37	3,411	1.08%
2020/10/15	2	41.40	0	0.00	41.85	2	3,144	0.06%
2020/10/14	4	41.75	0	0.00	41.70	4	3,089	0.13%
2020/09/28	0	0.00	2	39.20	40.05	-2	3,119	-0.06%
2020/09/25	2	37.90	0	0.00	38.15	2	3,112	0.06%
2020/09/21	0	0.00	1	41.90	41.70	-1	3,166	-0.03%
2020/09/08	0	0.00	5	40.45	40.25	-5	2,957	-0.17%
2020/09/07	2	40.18	0	0.00	39.40	2	2,917	0.07%
2020/09/04	0	0.00	1	41.50	41.50	-1	2,853	-0.04%
2020/09/03	5	43.30	2	42.65	42.60	3	2,812	0.11%
2020/09/02	13	42.55	17	43.04	43.40	-4	2,748	-0.15%
2020/09/01	0	0.00	3	39.75	41.25	-3	2,280	-0.13%
2020/08/31	0	0.00	1	38.40	37.50	-1	2,104	-0.05%
2020/08/19	3	38.25	1	38.15	38.00	2	2,369	0.08%
2020/08/18	0	0.00	1	37.10	37.40	-1	2,305	-0.04%
2020/08/14	1	36.20	0	0.00	36.30	1	2,262	0.04%
2020/08/13	1	36.60	0	0.00	36.55	1	2,253	0.04%
2020/08/12	2	36.63	0	0.00	36.35	2	2,247	0.09%
2020/08/07	2	39.30	0	0.00	39.35	2	2,216	0.09%
2020/08/06	0	0.00	1	39.05	39.10	-1	2,187	-0.05%
2020/08/04	1	36.55	0	0.00	36.50	1	2,125	0.05%
2020/07/31	0	0.00	3	37.45	37.10	-3	2,130	-0.14%
2020/07/28	3	36.63	0	0.00	35.50	3	2,120	0.14%
2020/07/21	0	39.15	0	0.00	38.90	0	2,205	0.00%
2020/07/20	0	0.00	3	37.80	38.25	-3	2,268	-0.13%
2020/07/03	6	43.43	6	43.45	43.35	0	2,374	0.00%
2020/07/01	0	0.00	1	40.35	40.15	-1	2,259	-0.04%
2020/06/12	1	39.70	0	0.00	40.70	1	2,513	0.04%
2020/06/09	0	0.00	2	43.20	42.60	-2	2,560	-0.08%
2020/06/05	0	0.00	1	45.55	45.25	-1	2,473	-0.04%
2020/06/04	3	43.83	0	0.00	45.40	3	2,367	0.13%
2020/06/01	0	0.00	5	39.38	39.45	-5	1,971	-0.25%
2020/05/26	3	37.60	0	0.00	37.15	3	1,948	0.15%
2020/05/15	1	37.50	0	0.00	37.40	1	2,000	0.05%
2020/05/14	1	38.45	0	0.00	38.15	1	1,995	0.05%
2020/05/13	1	39.00	0	0.00	39.50	1	1,993	0.05%
2020/05/11	2	39.70	0	0.00	39.60	2	2,019	0.10%
2020/04/23	0	0.00	2	37.30	38.00	-2	2,085	-0.10%
2020/04/17	1	36.10	0	0.00	36.05	1	2,004	0.05%
2020/04/16	1	36.25	0	0.00	36.30	1	1,967	0.05%
2020/04/10	2	33.70	2	34.05	33.95	0	1,973	0.00%
2020/04/09	2	33.90	2	34.20	34.00	0	2,021	0.00%
2020/04/08	0	0.00	2	31.70	33.55	-2	2,047	-0.10%
2020/04/07	2	31.10	0	0.00	31.05	2	1,988	0.10%
2020/03/25	1	29.30	2	29.75	30.20	-1	2,239	-0.04%
2020/03/20	0	0.00	1	28.70	28.05	-1	2,267	-0.04%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/17	0	0.00	1	33.55	32.45	-1	2,220	-0.05%
2020/03/16	1	37.10	0	0.00	36.05	1	2,190	0.05%
2020/03/13	3	37.07	2	37.35	40.00	1	2,216	0.05%
2020/03/12	2	43.55	1	41.90	41.00	1	2,237	0.04%
2020/03/11	1	45.20	0	0.00	44.85	1	2,367	0.04%
2020/03/10	5	44.92	5	45.36	45.85	0	2,368	0.00%
2020/02/26	0	0.00	1	45.95	45.85	-1	2,334	-0.04%
2020/02/21	0	47.60	0	0.00	47.60	0	2,331	0.00%
2020/02/14	0	0.00	1	46.40	46.55	-1	2,295	-0.04%
2020/02/12	1	46.20	0	0.00	46.70	1	2,323	0.04%
2020/02/11	1	46.15	0	0.00	46.30	1	2,333	0.04%
2020/02/10	0	0.00	1	43.50	44.65	-1	2,283	-0.04%
2020/02/07	2	45.30	1	44.80	44.65	1	2,292	0.04%
2020/02/06	2	46.70	0	0.00	45.65	2	2,300	0.09%
2020/02/03	1	42.60	0	0.00	43.10	1	2,510	0.04%
2020/01/30	1	45.90	0	0.00	45.65	1	2,545	0.04%
2020/01/09	1	51.60	0	0.00	51.60	1	2,667	0.04%
2020/01/08	1	50.80	0	0.00	50.60	1	2,652	0.04%
2020/01/07	0	0.00	0.1	51.50	51.20	-0.1	2,638	0.00%
2020/01/03	2	53.10	0	0.00	52.20	2	2,584	0.08%
2019/12/24	0	0.00	1	53.00	53.20	-1	2,263	-0.04%
2019/12/23	0	0.00	5	54.00	53.80	-5	2,231	-0.22%
2019/12/20	5	53.40	1	53.40	53.80	4	2,094	0.19%
2019/12/18	1	51.70	0	0.00	51.60	1	1,994	0.05%
2019/12/16	1	51.50	0	0.00	51.80	1	1,893	0.05%
2019/12/11	1	51.80	0	0.00	51.70	1	1,778	0.06%
2019/12/10	5	53.40	5	52.10	52.00	0	1,760	0.00%
2019/12/09	0.1	52.80	0	0.00	53.00	0.1	1,715	0.00%
2019/11/21	0	0.00	1	47.65	49.40	-1	1,452	-0.07%
2019/10/23	1	49.80	0	0.00	49.30	1	1,357	0.07%
2019/09/10	1	46.00	0	0.00	45.90	1	1,867	0.05%
2019/09/05	1	47.35	0	0.00	46.55	1	1,889	0.05%
2019/08/20	0	0.00	5	46.15	45.05	-5	2,197	-0.23%
2019/08/16	2	42.38	2	42.43	43.50	0	2,130	0.00%
2019/08/14	5	44.90	0	0.00	44.50	5	2,092	0.24%
2019/06/26	0	0.00	4	48.40	48.80	-4	2,581	-0.15%
2019/06/21	2	47.80	0	0.00	47.60	2	2,686	0.07%
2019/06/20	3	46.70	5	47.17	47.40	-2	2,689	-0.07%
2019/06/13	2	44.90	0	0.00	45.05	2	2,920	0.07%
2019/05/03	0	0.00	1	56.00	55.90	-1	3,743	-0.03%
2019/04/19	1	56.70	0	0.00	57.20	1	3,695	0.03%
2019/04/18	1	57.50	0	0.00	56.10	1	3,686	0.03%
2019/04/10	0	0.00	1	58.00	57.70	-1	3,825	-0.03%
2019/04/01	0	0.00	5	57.00	55.60	-5	3,739	-0.13%
2019/03/27	5	56.00	0	0.00	56.10	5	3,659	0.14%
2019/03/14	1	52.20	0	0.00	52.40	1	3,541	0.03%
2019/03/11	0	0.00	1	54.00	54.00	-1	3,670	-0.03%
2019/03/05	0	0.00	2	55.70	55.90	-2	4,222	-0.05%
2019/02/26	1	57.00	0	0.00	57.00	1	4,368	0.02%
2019/02/25	0	0.00	1	57.70	57.70	-1	4,435	-0.02%
2019/02/21	1	57.00	0	0.00	57.70	1	4,510	0.02%
2019/02/20	1	58.70	0	0.00	58.40	1	4,587	0.02%
2019/02/13	8	59.26	13	59.45	58.70	-5	4,705	-0.11%
2019/02/12	11	58.40	6	58.30	58.70	5	4,638	0.11%
2019/02/11	11	59.39	12	58.97	59.10	-1	4,518	-0.02%
2019/01/28	2	55.90	4	56.20	55.50	-2	4,233	-0.05%
2019/01/25	4	54.85	2	55.40	53.50	2	4,227	0.05%
2019/01/24	21	55.49	21	55.03	54.90	0	4,223	0.00%
2019/01/03	0	0.00	3	54.00	54.00	-3	4,203	-0.07%
2019/01/02	1	52.70	1	53.00	52.30	0	4,218	0.00%
2018/12/27	0	0.00	1	51.50	51.60	-1	4,329	-0.02%
2018/12/19	8	47.98	8	47.54	47.45	0	4,266	0.00%
2018/12/13	1	53.40	0	0.00	54.00	1	4,328	0.02%
2018/12/12	0	0.00	3	55.00	54.20	-3	4,413	-0.07%
2018/12/06	2	54.00	0	0.00	53.50	2	4,357	0.05%
2018/12/05	1	56.80	0	0.00	56.60	1	4,290	0.02%
2018/12/04	1	60.00	0	0.00	58.90	1	4,250	0.02%
2018/12/03	2	60.30	2	61.45	60.80	0	4,208	0.00%
2018/11/30	0	0.00	1	58.10	56.80	-1	4,077	-0.02%
2018/11/29	3	57.50	4	56.80	56.40	-1	4,002	-0.02%
2018/11/28	7	57.59	18	57.32	56.60	-11	3,862	-0.28%
2018/11/27	3	52.77	7	53.33	53.50	-4	3,600	-0.11%
2018/11/22	2	50.95	1	52.50	50.20	1	3,417	0.03%
2018/11/21	1	49.55	2	50.70	51.00	-1	3,355	-0.03%
2018/11/20	1	51.30	0	0.00	50.20	1	3,337	0.03%
2018/11/19	0	0.00	3	49.28	50.30	-3	3,274	-0.09%
2018/11/15	1	48.80	1	47.80	48.10	0	3,115	0.00%
2018/11/14	2	47.95	2	47.35	47.00	0	3,072	0.00%
2018/11/12	3	50.50	0	0.00	49.50	3	2,945	0.10%
2018/11/09	1	50.90	0	0.00	51.70	1	2,934	0.03%
2018/11/08	0	0.00	3	54.30	52.90	-3	2,915	-0.10%
2018/11/07	0	0.00	1	52.60	52.90	-1	2,858	-0.03%
2018/11/06	11	50.26	11	50.60	48.55	0	2,857	0.00%
2018/11/05	0	0.00	1	51.10	50.60	-1	2,900	-0.03%
2018/11/02	18	51.24	18	51.27	50.30	0	2,981	0.00%
2018/11/01	14	49.68	17	49.62	49.70	-3	2,907	-0.10%
2018/10/30	0	0.00	2	41.55	43.25	-2	2,671	-0.07%
2018/10/29	1	39.00	0	0.00	39.35	1	2,622	0.04%
2018/10/25	2	39.30	0	0.00	39.50	2	2,631	0.08%
2018/10/24	0	0.00	2	43.95	42.75	-2	2,589	-0.08%
2018/10/22	1	44.75	0	0.00	44.25	1	2,598	0.04%
2018/10/19	0	0.00	1	44.00	44.70	-1	2,641	-0.04%
2018/10/17	0	0.00	4	48.10	46.40	-4	2,647	-0.15%
2018/10/16	18	47.75	17	47.91	47.35	1	2,642	0.04%
2018/10/12	5	43.40	5	43.60	44.60	0	2,624	0.00%
2018/10/09	5	48.56	5	48.66	48.20	0	2,583	0.00%
2018/10/08	9	51.78	5	47.90	50.00	4	2,543	0.16%
2018/10/05	3	54.50	3	54.03	52.90	0	2,508	0.00%
2018/10/04	2	58.80	2	59.10	58.70	0	2,468	0.00%
2018/09/28	300	60.27	0	0.00	59.90	300	2,592	11.57%	大買/鉅額交易
2018/09/26	5	63.64	6	63.75	62.90	-1	2,760	-0.04%
2018/09/25	1	64.50	0	0.00	64.50	1	2,983	0.03%
2018/09/19	9	58.64	9	57.91	57.90	0	3,069	0.00%
2018/09/18	1	59.50	1	59.80	59.80	0	3,060	0.00%
2018/09/17	1	63.60	0	0.00	64.00	1	2,995	0.03%
2018/09/14	0	0.00	1	64.50	66.80	-1	3,006	-0.03%
2018/09/11	1	68.00	0	0.00	68.70	1	3,507	0.03%
2018/09/10	1	67.30	0	0.00	67.30	1	3,515	0.03%
2018/09/06	0	0.00	3	73.00	73.00	-3	3,508	-0.09%
2018/09/03	1	73.50	0	0.00	72.60	1	3,716	0.03%
2018/08/27	0	0.00	1	71.70	74.40	-1	4,094	-0.02%
2018/08/22	1	69.30	1	69.30	69.60	0	4,783	0.00%
2018/08/21	2	67.50	0	0.00	69.70	2	4,775	0.04%
2018/08/20	0	0.00	2	69.00	67.20	-2	4,774	-0.04%
2018/08/17	6	70.88	0	0.00	70.00	6	4,747	0.13%
2018/08/15	3	69.00	0	0.00	69.00	3	4,721	0.06%
2018/08/13	3	67.50	0	0.00	67.50	3	4,716	0.06%
2018/08/09	11	78.35	6	75.70	75.00	5	4,613	0.11%
2018/08/08	1	82.40	0	0.00	81.00	1	4,537	0.02%
2018/08/06	2	82.55	2	82.60	82.20	0	4,603	0.00%
2018/08/02	5	81.86	3	82.90	83.00	2	4,599	0.04%
2018/08/01	0	0.00	1	85.10	85.00	-1	4,584	-0.02%
2018/07/30	4	83.08	2	81.90	81.80	2	4,579	0.04%
2018/07/27	0	0.00	5	84.80	84.20	-5	4,571	-0.11%
2018/07/26	1	81.50	3	83.57	84.20	-2	4,568	-0.04%
2018/07/25	2	80.50	2	81.90	82.50	0	4,528	0.00%
2018/07/24	9	79.83	3	79.90	79.90	6	4,505	0.13%
2018/07/23	10	80.60	6	80.60	80.70	4	4,511	0.09%
2018/07/20	0	0.00	22	83.03	83.40	-22	4,512	-0.49%
2018/07/19	8	82.43	0	0.00	82.40	8	4,496	0.18%
2018/07/18	3	85.00	3	86.20	84.30	0	4,522	0.00%
2018/07/17	1	87.00	0	0.00	85.10	1	4,520	0.02%
2018/07/16	5	88.48	0	0.00	87.10	5	4,515	0.11%
2018/07/13	0	0.00	3	89.60	90.40	-3	4,511	-0.07%
2018/07/12	8	84.58	7	85.91	88.40	1	4,484	0.02%
2018/07/11	5	85.98	7	87.64	85.60	-2	4,481	-0.04%
2018/07/10	13	87.23	6	87.03	87.00	7	4,458	0.16%
2018/07/09	4	88.33	1	90.00	88.90	3	4,442	0.07%
2018/07/06	4	87.30	3	85.70	88.90	1	4,457	0.02%
2018/07/05	12	90.84	2	96.10	88.50	10	4,481	0.22%
2018/07/03	0	0.00	3	93.10	97.20	-3	4,295	-0.07%
2018/07/02	0	0.00	9	89.90	90.60	-9	4,073	-0.22%
2018/06/29	2	86.40	2	87.50	86.40	0	3,952	0.00%
2018/06/28	0	0.00	2	85.40	86.50	-2	3,929	-0.05%
2018/06/26	6	81.05	4	81.78	83.00	2	3,878	0.05%
2018/06/22	1	86.80	0	0.00	83.50	1	3,944	0.03%
2018/06/21	15	88.26	18	90.44	87.00	-3	3,871	-0.08%
2018/06/20	9	85.56	22	87.65	88.30	-13	3,575	-0.36%
2018/06/19	3	80.80	1	81.50	80.30	2	3,420	0.06%
2018/06/15	2	82.45	2	82.85	81.80	0	3,442	0.00%
2018/06/14	6	83.03	5	83.00	82.50	1	3,464	0.03%
2018/06/13	17	84.52	10	83.45	83.40	7	3,466	0.20%
2018/06/12	0	0.00	1	88.00	86.40	-1	3,437	-0.03%
2018/06/11	1	84.20	21	86.71	86.10	-20	3,374	-0.59%
2018/06/08	1	85.20	0	0.00	83.40	1	3,373	0.03%
2018/06/06	21	85.56	0	0.00	84.30	21	3,493	0.60%
2018/06/05	2	79.40	3	81.57	80.50	-1	3,528	-0.03%
2018/06/04	2	89.00	2	89.60	83.50	0	3,721	0.00%
2018/06/01	20	87.24	27	87.58	87.30	-7	3,737	-0.19%
2018/05/31	0	0.00	35.1	84.87	85.30	-35.1	3,355	-1.05%
2018/05/30	4	75.60	10	77.20	77.60	-6	3,089	-0.19%
2018/05/28	0	0.00	2	76.20	75.70	-2	3,108	-0.06%
2018/05/25	0	0.00	5	74.90	74.90	-5	3,155	-0.16%
2018/05/23	1	72.20	0	0.00	72.10	1	3,168	0.03%
2018/05/22	6	73.63	0	0.00	73.10	6	3,165	0.19%
2018/05/21	6	74.23	2	74.20	74.10	4	3,190	0.13%
2018/05/18	15	75.29	9	75.70	75.30	6	3,191	0.19%
2018/05/16	11	76.56	3	76.70	76.50	8	3,200	0.25%
2018/05/15	16	77.54	7	78.74	77.90	9	3,201	0.28%
2018/05/14	0	0.00	2	77.10	76.50	-2	3,199	-0.06%
2018/05/11	4	75.40	2	76.10	75.30	2	3,203	0.06%
2018/05/09	0	0.00	1	75.10	74.60	-1	3,209	-0.03%
2018/05/08	2	72.70	1	74.00	74.00	1	3,201	0.03%
2018/05/07	0	0.00	6	72.00	72.60	-6	3,219	-0.19%
2018/05/04	6	70.22	0	0.00	69.90	6	3,218	0.19%
2018/05/02	2	70.35	9	71.09	71.60	-7	3,218	-0.22%
2018/04/27	1	67.20	0	0.00	67.80	1	3,242	0.03%
2018/04/24	20	71.94	17	70.13	68.50	3	3,283	0.09%
2018/04/23	3	75.20	3	75.07	74.50	0	3,240	0.00%
2018/04/20	0	0.00	5	77.54	77.40	-5	3,243	-0.15%
2018/04/19	0	0.00	2	77.95	77.70	-2	3,236	-0.06%
2018/04/18	10.1	74.95	10	74.77	74.60	0.1	3,224	0.00%
2018/04/17	10	76.36	0	0.00	75.10	10	3,260	0.31%
2018/04/16	16	79.29	10	79.02	79.10	6	3,243	0.18%
2018/04/13	2	81.00	2	82.00	80.50	0	3,278	0.00%
2018/04/12	3	78.87	2	80.25	80.00	1	3,293	0.03%
2018/04/11	7	79.64	12	79.98	79.90	-5	3,357	-0.15%
2018/04/09	2	76.10	2	76.70	76.50	0	3,450	0.00%
2018/04/02	13	78.18	12	76.40	76.60	1	3,562	0.03%
2018/03/31	5	78.46	5	79.12	79.00	0	3,543	0.00%
2018/03/29	10	78.53	10	78.85	78.00	0	3,533	0.00%
2018/03/28	4	79.78	1	81.00	78.60	3	3,525	0.09%
2018/03/27	8	82.04	2	82.25	81.70	6	3,505	0.17%
2018/03/26	1	79.60	1	80.80	79.00	0	3,489	0.00%
2018/03/23	0	0.00	3	77.20	77.10	-3	3,472	-0.09%
2018/03/22	18	80.85	12	80.70	79.80	6	3,464	0.17%
2018/03/21	3	79.50	0	0.00	81.50	3	3,481	0.09%
2018/03/20	4	80.45	2	80.50	80.10	2	3,466	0.06%
2018/03/19	3	81.30	3	80.80	81.10	0	3,476	0.00%
2018/03/16	0	0.00	1	83.40	81.30	-1	3,516	-0.03%
2018/03/15	3	81.17	0	0.00	82.20	3	3,546	0.08%
2018/03/14	7	84.16	7	83.24	82.10	0	3,527	0.00%
2018/03/13	1	83.80	1	82.30	85.50	0	3,518	0.00%
2018/03/12	2	83.75	2	85.40	82.60	0	3,530	0.00%
2018/03/09	7	81.83	0	0.00	81.60	7	3,432	0.20%
2018/03/08	8	81.64	8	79.80	82.80	0	3,360	0.00%
2018/03/07	5	76.38	10	77.16	75.30	-5	3,080	-0.16%
2018/03/06	7	72.47	7	72.66	72.80	0	2,942	0.00%
2018/03/05	8	72.19	6	72.42	71.90	2	2,989	0.07%
2018/02/27	0	0.00	6	71.25	71.00	-6	3,039	-0.20%
2018/02/26	4	68.33	4	68.65	68.30	0	3,012	0.00%
2018/02/23	2	68.50	3	69.07	68.50	-1	3,132	-0.03%
2018/02/21	0	0.00	7	65.00	67.00	-7	3,266	-0.21%
2018/02/09	6	59.92	1	58.80	61.20	5	3,337	0.15%
2018/02/08	1	62.00	1	61.10	61.70	0	3,313	0.00%
2018/02/07	0	0.00	1	62.30	62.00	-1	3,319	-0.03%
2018/02/01	5	71.32	5	71.10	70.60	0	3,455	0.00%
2018/01/30	16	71.62	19	71.87	71.10	-3	3,819	-0.08%
2018/01/29	1	70.80	2	71.25	71.50	-1	3,853	-0.03%
2018/01/26	15	70.49	15	70.57	70.60	0	3,937	0.00%
2018/01/25	3	70.40	5	71.66	71.10	-2	4,028	-0.05%
2018/01/24	7	69.97	6	70.58	70.80	1	4,087	0.02%
2018/01/23	10	71.28	11	72.35	71.00	-1	4,148	-0.02%
2018/01/22	2	69.00	4	69.45	69.60	-2	4,185	-0.05%
2018/01/19	31	71.24	23	70.57	70.60	8	4,283	0.19%
2018/01/18	12	71.54	12	72.18	71.90	0	4,332	0.00%
2018/01/17	5	71.84	6	72.00	71.50	-1	4,412	-0.02%
2018/01/16	0	0.00	2	72.65	73.10	-2	4,416	-0.05%
2018/01/15	2	71.80	1	72.10	72.00	1	4,443	0.02%
2018/01/11	14	69.21	13	69.59	69.90	1	4,595	0.02%
2018/01/10	13	71.97	2	71.50	71.10	11	4,588	0.24%
2018/01/09	13	74.30	11	74.06	73.80	2	4,654	0.04%
2018/01/08	10	79.12	10	77.90	77.00	0	4,645	0.00%
2018/01/05	11	80.31	9	79.64	80.00	2	4,683	0.04%
2018/01/04	8	76.04	7	76.40	78.60	1	4,733	0.02%
2018/01/03	9	76.06	6	76.27	75.80	3	4,721	0.06%
2018/01/02	3	73.93	10	72.00	75.30	-7	4,673	-0.15%