台半 (5425)-統一-板橋券商分點個股進出

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－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋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
2024/05/30	5	78.60	0	0.00	78.00	5	2,299	0.22%
2024/05/28	1	80.00	0	0.00	79.80	1	2,325	0.04%
2024/05/24	0	0.00	1	75.50	75.90	-1	2,277	-0.04%
2024/05/16	0	0.00	1	75.00	75.00	-1	2,414	-0.04%
2024/05/14	1	74.30	0	0.00	72.80	1	2,443	0.04%
2024/05/08	0	0.00	1	71.50	71.20	-1	2,476	-0.04%
2024/04/26	0	0.00	2	71.30	70.10	-2	2,621	-0.08%
2024/04/25	1	70.20	0	0.00	71.00	1	2,640	0.04%
2024/04/24	1	69.20	0	0.00	71.40	1	2,699	0.04%
2024/04/18	0	0.00	7	74.69	74.90	-7	2,947	-0.24%
2024/04/16	3	74.80	3	75.30	74.00	0	3,018	0.00%
2024/04/15	5	77.82	5	79.20	77.50	0	3,006	0.00%
2024/04/11	0	0.00	1	77.40	78.20	-1	2,887	-0.03%
2024/04/10	7	78.41	0	0.00	78.20	7	2,922	0.24%
2024/04/08	1	77.10	1	77.50	77.20	0	3,114	0.00%
2024/04/03	3	75.70	0	0.00	76.00	3	3,109	0.10%
2024/03/26	0	0.00	3	76.00	75.50	-3	3,961	-0.08%
2024/03/18	1	73.70	1	75.20	75.90	0	5,723	0.00%
2024/03/04	0	0.00	4	78.80	78.80	-4	5,776	-0.07%
2024/02/26	0	0.00	1	81.60	81.60	-1	5,735	-0.02%
2024/02/23	0	0.00	22	83.01	81.80	-22	5,735	-0.38%
2024/02/19	2	83.55	0	0.00	83.60	2	5,699	0.04%
2024/02/16	1	82.80	0	0.00	82.80	1	5,689	0.02%
2024/01/31	5	80.60	0	0.00	80.50	5	5,604	0.09%
2024/01/24	20	83.19	0	0.00	82.60	20	5,542	0.36%
2024/01/22	0	0.00	2	80.90	80.90	-2	5,491	-0.04%
2024/01/19	11	80.60	0	0.00	80.30	11	5,484	0.20%
2024/01/18	1	80.10	2	81.20	79.70	-1	5,463	-0.02%
2024/01/17	2	84.50	2	80.90	80.60	0	5,434	0.00%
2024/01/16	2	83.05	0	0.00	82.90	2	5,235	0.04%
2024/01/15	0	82.30	0	0.00	82.10	0	5,178	0.00%
2024/01/11	0	0.00	2	81.00	82.20	-2	5,125	-0.04%
2024/01/10	0	0.00	4	81.15	81.20	-4	5,123	-0.08%
2024/01/09	2	82.80	0	0.00	82.60	2	5,093	0.04%
2024/01/04	3	85.07	0	0.00	85.20	3	5,016	0.06%
2024/01/03	3	84.57	0	0.00	84.90	3	4,961	0.06%
2024/01/02	3	88.13	1	90.30	87.20	2	4,828	0.04%
2023/12/28	0	0.00	3	91.60	91.10	-3	4,675	-0.06%
2023/12/27	2	94.20	5	93.30	92.80	-3	4,640	-0.06%
2023/12/26	5	94.76	2	94.50	94.60	3	4,553	0.07%
2023/12/25	10	97.49	9	96.97	94.90	1	4,436	0.02%
2023/12/21	0	0.00	1	92.50	92.20	-1	3,995	-0.03%
2023/12/20	5	94.24	3	93.83	94.60	2	3,900	0.05%
2023/12/19	1	92.60	1	91.40	92.60	0	3,620	0.00%
2023/12/18	3	91.83	4	92.13	91.20	-1	3,524	-0.03%
2023/12/15	27	96.46	25	97.42	93.20	2	3,309	0.06%
2023/12/14	8	90.41	15	91.97	92.00	-7	2,412	-0.29%
2023/12/13	10	86.50	0	0.00	86.20	10	2,115	0.47%
2023/11/30	0	0.00	3	88.80	88.80	-3	2,341	-0.13%
2023/11/15	0	0.00	1	81.60	81.80	-1	2,218	-0.05%
2023/11/10	1	78.80	0	0.00	78.80	1	2,371	0.04%
2023/11/03	3	80.20	3	80.40	80.20	0	2,887	0.00%
2023/10/23	0	0.00	2	81.70	81.60	-2	3,420	-0.06%
2023/10/18	1	85.50	0	0.00	85.60	1	3,746	0.03%
2023/10/16	2	83.50	0	0.00	83.30	2	4,001	0.05%
2023/09/26	0	0.00	1	85.70	85.00	-1	5,497	-0.02%
2023/09/25	2	85.80	1	85.70	86.60	1	5,562	0.02%
2023/09/21	0	0.00	4	82.30	82.40	-4	5,594	-0.07%
2023/09/19	4	87.30	4	86.20	85.60	0	5,754	0.00%
2023/09/18	0	0.00	4	86.90	86.70	-4	5,810	-0.07%
2023/09/15	3	85.80	3	86.30	86.40	0	6,051	0.00%
2023/09/14	3	87.00	3	87.10	86.90	0	6,173	0.00%
2023/09/12	0	0.00	5	85.80	86.50	-5	6,296	-0.08%
2023/09/08	1	84.80	0	0.00	84.70	1	6,557	0.02%
2023/09/06	3	84.70	3	85.70	84.70	0	7,243	0.00%
2023/09/05	3	85.60	3	85.70	85.60	0	7,622	0.00%
2023/08/30	2	83.70	0	0.00	84.40	2	7,680	0.03%
2023/08/24	0	0.00	1	80.60	80.50	-1	7,854	-0.01%
2023/08/22	1	80.30	1	80.60	80.30	0	8,098	0.00%
2023/08/17	1	79.30	1	79.20	81.30	0	8,228	0.00%
2023/08/16	0	0.00	1	78.10	78.20	-1	8,189	-0.01%
2023/08/15	1	77.50	4	78.23	78.40	-3	8,194	-0.04%
2023/08/11	1	80.60	4	80.63	80.20	-3	8,140	-0.04%
2023/08/10	1	81.70	6	82.12	81.10	-5	8,148	-0.06%
2023/08/09	0	0.00	7	82.37	83.40	-7	8,124	-0.09%
2023/08/08	1	85.70	15	85.60	85.70	-14	7,979	-0.18%
2023/08/07	0	0.00	5	86.64	87.40	-5	7,986	-0.06%
2023/08/02	1	87.70	1	90.30	87.60	0	8,097	0.00%
2023/08/01	1	87.80	0	0.00	88.20	1	8,007	0.01%
2023/07/31	2	88.90	15	88.10	88.30	-13	7,987	-0.16%
2023/07/27	1	91.10	0	0.00	90.80	1	7,957	0.01%
2023/07/26	3	93.97	0	0.00	93.60	3	8,076	0.04%
2023/07/25	5	94.44	20	93.40	94.20	-15	8,096	-0.19%
2023/07/24	7	94.19	1	94.90	94.00	6	8,104	0.07%
2023/07/21	1	96.80	2	97.30	96.50	-1	8,127	-0.01%
2023/07/20	3	97.90	4	97.85	99.30	-1	8,221	-0.01%
2023/07/19	11	97.64	0	0.00	97.20	11	8,249	0.13%
2023/07/18	114	102.40	111	99.03	99.00	3	8,411	0.04%	大買/大賣/
2023/07/17	16	102.41	0	0.00	101.50	16	8,285	0.19%
2023/07/14	0	0.00	1	100.50	99.80	-1	8,170	-0.01%
2023/07/13	2	98.20	0	0.00	98.60	2	8,150	0.02%
2023/07/12	12	99.39	9	101.33	98.80	3	8,068	0.04%
2023/07/11	7	99.30	1	101.50	101.00	6	7,945	0.08%
2023/07/10	7	96.00	0	0.00	96.10	7	7,693	0.09%
2023/07/07	4	95.75	6	95.72	95.50	-2	7,880	-0.03%
2023/07/06	2	97.75	0	0.00	96.50	2	8,073	0.02%
2023/07/05	8	98.04	1	100.00	97.60	7	8,410	0.08%
2023/07/04	12	98.08	1	98.70	98.10	11	8,317	0.13%
2023/07/03	2	98.40	1	99.10	99.00	1	8,269	0.01%
2023/06/30	1	96.60	0	0.00	97.10	1	8,280	0.01%
2023/06/28	1	97.80	0	0.00	95.20	1	8,620	0.01%
2023/06/27	0	0.00	1	96.30	96.10	-1	8,836	-0.01%
2023/06/21	3	101.50	5	101.90	99.00	-2	9,123	-0.02%
2023/06/20	2	98.25	201	99.74	99.80	-199	9,440	-2.11%	大賣/鉅額交易
2023/06/19	3	97.33	3	97.40	97.00	0	9,743	0.00%
2023/06/16	1	98.10	1	100.00	97.00	0	9,932	0.00%
2023/06/15	0	0.00	4	100.00	99.60	-4	9,969	-0.04%
2023/06/14	4	99.98	3	101.50	99.50	1	10,122	0.01%
2023/06/13	205	104.50	10	104.50	103.00	195	10,142	1.92%	大買/鉅額交易
2023/06/12	106	103.47	100	103.96	103.00	6	10,296	0.06%	大買/
2023/06/09	5	98.98	23	96.86	102.00	-18	10,016	-0.18%
2023/06/08	0	0.00	6	95.00	93.50	-6	9,936	-0.06%
2023/06/07	0	0.00	1	94.80	94.70	-1	10,232	-0.01%
2023/06/06	1	94.10	0	0.00	94.00	1	10,459	0.01%
2023/06/05	1	95.80	12	94.24	96.00	-11	10,901	-0.10%
2023/06/01	11	95.12	8	95.06	94.60	3	12,289	0.02%
2023/05/31	1	96.50	1	94.80	94.60	0	12,517	0.00%
2023/05/30	1	95.10	9	95.80	94.70	-8	12,536	-0.06%
2023/05/29	48	95.70	27	96.16	96.20	21	12,592	0.17%
2023/05/26	2	90.30	0	0.00	90.60	2	12,507	0.02%
2023/05/25	0	0.00	20	92.00	91.50	-20	12,538	-0.16%
2023/05/24	0	0.00	4	93.40	93.20	-4	12,710	-0.03%
2023/05/23	9	94.20	7	93.96	93.60	2	12,835	0.02%
2023/05/19	10	92.66	0	0.00	91.90	10	13,267	0.08%
2023/05/18	4	92.90	13	92.18	93.00	-9	13,742	-0.07%
2023/05/17	0	0.00	3	91.60	91.00	-3	13,940	-0.02%
2023/05/16	0	0.00	13	90.62	90.00	-13	13,986	-0.09%
2023/05/15	0	0.00	11	90.17	90.00	-11	13,996	-0.08%
2023/05/11	2	91.05	4	91.03	91.10	-2	14,362	-0.01%
2023/05/09	6	90.12	1	91.40	91.10	5	14,596	0.03%
2023/05/04	15	93.10	2	92.20	92.90	13	14,904	0.09%
2023/05/02	1	95.40	1	96.50	95.20	0	15,731	0.00%
2023/04/28	1	92.40	4	92.35	91.70	-3	16,037	-0.02%
2023/04/27	5	92.90	5	91.56	92.10	0	16,013	0.00%
2023/04/25	2	90.85	6	91.03	90.60	-4	15,842	-0.03%
2023/04/24	8	94.08	9	93.10	93.00	-1	15,628	-0.01%
2023/04/21	4	96.73	2	96.00	95.40	2	15,461	0.01%
2023/04/20	7	101.64	0	0.00	101.00	7	15,340	0.05%
2023/04/17	10	104.75	11	105.91	105.00	-1	15,476	-0.01%
2023/04/14	6	106.42	5	104.10	104.00	1	15,556	0.01%
2023/04/13	2	106.75	5	107.50	107.00	-3	15,460	-0.02%
2023/04/12	8	108.94	4	108.38	107.50	4	15,398	0.03%
2023/04/11	4	108.75	2	109.00	110.00	2	15,199	0.01%
2023/04/10	4	109.25	1	109.00	110.00	3	14,998	0.02%
2023/04/07	3	104.00	3	104.50	104.50	0	14,641	0.00%
2023/03/31	0	0.00	2	104.50	104.00	-2	14,613	-0.01%
2023/03/30	3	103.83	8	103.88	103.50	-5	14,560	-0.03%
2023/03/29	17	101.06	0	0.00	101.00	17	14,503	0.12%
2023/03/28	18	105.94	5	106.50	104.00	13	14,356	0.09%
2023/03/27	5	110.60	2	113.50	110.00	3	14,082	0.02%
2023/03/24	1	112.00	0	0.00	112.00	1	13,971	0.01%
2023/03/23	14	111.79	14	112.36	112.00	0	13,799	0.00%
2023/03/22	4	110.00	26	110.83	115.50	-22	13,314	-0.17%
2023/03/21	59	109.29	40	107.50	105.00	19	12,926	0.15%
2023/03/20	30	107.50	37	106.35	108.00	-7	12,746	-0.05%
2023/03/17	57	104.49	47	104.12	106.50	10	12,745	0.08%
2023/03/16	39	103.51	43	104.73	103.00	-4	12,593	-0.03%
2023/03/15	55	108.60	55	108.78	107.00	0	12,521	0.00%
2023/03/14	5	105.50	1	105.00	104.50	4	12,311	0.03%
2023/03/13	86	103.88	75	104.33	106.50	11	12,340	0.09%
2023/03/10	24	104.38	23	106.67	103.50	1	12,328	0.01%
2023/03/09	8	108.19	3	109.00	110.00	5	12,477	0.04%
2023/03/08	4	110.00	1	111.00	111.50	3	12,469	0.02%
2023/03/07	9	107.72	10	109.69	109.00	-1	12,413	-0.01%
2023/03/06	6	99.81	7	100.34	103.50	-1	11,838	-0.01%
2023/03/03	20	94.33	8	94.81	94.40	12	12,404	0.10%
2023/02/24	0	0.00	1	93.80	93.60	-1	12,882	-0.01%
2023/02/21	2	95.25	2	95.50	94.50	0	12,897	0.00%
2023/02/20	8	95.13	15	94.77	94.60	-7	12,891	-0.05%
2023/02/17	9	94.61	15	94.41	95.00	-6	12,912	-0.05%
2023/02/16	16	91.01	12	92.88	94.60	4	12,624	0.03%
2023/02/15	20	89.33	15	90.27	88.00	5	12,386	0.04%
2023/02/14	1	88.60	0	0.00	87.50	1	12,368	0.01%
2023/02/13	3	89.90	0	0.00	88.60	3	12,443	0.02%
2023/02/10	1	89.30	5	89.80	89.10	-4	12,553	-0.03%
2023/02/09	4	91.23	147	90.13	90.90	-143	12,514	-1.14%	大賣/鉅額交易
2023/02/08	9	90.84	17	90.58	90.70	-8	12,414	-0.06%
2023/02/07	0	0.00	2	89.95	90.50	-2	12,392	-0.02%
2023/02/06	0	0.00	1	88.00	88.10	-1	12,440	-0.01%
2023/02/03	23	89.99	9	89.00	89.10	14	12,639	0.11%
2023/02/02	134	89.32	9	90.22	89.50	125	12,692	0.98%	大買/鉅額交易
2023/02/01	22	89.60	171	90.77	90.30	-149	12,632	-1.18%	大賣/鉅額交易
2023/01/31	22	85.51	5.6	87.09	88.30	16.5	12,403	0.13%
2023/01/30	135	84.04	13.1	85.66	85.30	121.9	12,178	1.00%	大買/鉅額交易
2023/01/17	0	0.00	1	78.70	79.30	-1	11,917	-0.01%
2023/01/16	1	78.50	0	0.00	78.80	1	12,212	0.01%
2023/01/10	4	79.08	3	79.70	79.00	1	13,023	0.01%
2023/01/05	3	76.90	4	77.78	76.70	-1	13,519	-0.01%
2023/01/04	0	0.00	1	76.60	77.00	-1	13,624	-0.01%
2022/12/28	2	73.80	2	74.10	73.70	0	15,868	0.00%
2022/12/22	1	75.60	9	75.18	75.30	-8	16,613	-0.05%
2022/12/20	3	77.23	33	76.82	74.50	-30	16,913	-0.18%
2022/12/19	2	77.95	50	77.55	77.90	-48	17,031	-0.28%
2022/12/16	1	79.00	0	0.00	79.00	1	17,151	0.01%
2022/12/15	20	81.13	0	0.00	81.40	20	17,209	0.12%
2022/12/14	20	80.30	0	0.00	80.60	20	17,370	0.12%
2022/12/13	0	0.00	8	79.40	78.70	-8	17,508	-0.05%
2022/12/12	50	80.29	1	79.40	79.50	49	17,637	0.28%
2022/12/09	2.4	80.45	0	0.00	79.80	2.4	17,789	0.01%
2022/12/08	5	81.46	3	80.87	81.90	2	17,970	0.01%
2022/12/07	1	79.60	6	79.95	79.80	-5	18,154	-0.03%
2022/12/06	6.3	81.94	14	82.59	81.40	-7.8	18,155	-0.04%
2022/12/05	19	84.65	12	83.71	83.50	7	18,273	0.04%
2022/12/02	7	85.06	1	84.80	84.60	6	18,370	0.03%
2022/12/01	12	84.15	25	85.18	84.60	-13	18,456	-0.07%
2022/11/30	0	0.00	21	82.19	82.60	-21	18,425	-0.11%
2022/11/29	21	81.72	16	81.53	81.20	5	18,659	0.03%
2022/11/28	14	81.35	12	82.55	82.20	2	18,821	0.01%
2022/11/25	69	79.65	41	78.60	80.50	28	18,450	0.15%
2022/11/24	42	73.84	38	73.04	76.30	4	18,061	0.02%
2022/11/23	6	74.02	5	74.42	73.00	1	17,997	0.01%
2022/11/22	3	76.27	1	76.20	76.00	2	17,967	0.01%
2022/11/18	3	78.07	1	77.70	77.10	2	19,544	0.01%
2022/11/17	3	77.43	0	0.00	78.40	3	19,617	0.02%
2022/11/16	4	77.83	4	76.95	77.00	0	19,635	0.00%
2022/11/15	2	77.10	12	77.23	77.00	-10	19,744	-0.05%
2022/11/14	10	76.70	0	0.00	77.20	10	19,968	0.05%
2022/11/11	1	78.10	17	77.37	75.20	-16	19,955	-0.08%
2022/11/10	15	77.13	3	76.43	75.70	12	19,829	0.06%
2022/11/09	2	78.10	2.2	77.57	78.10	-0.2	19,936	0.00%
2022/11/08	5.2	78.25	12	76.60	76.50	-6.8	19,924	-0.03%
2022/11/07	1	77.50	0	0.00	77.50	1	19,859	0.01%
2022/11/04	6	76.97	6	77.32	77.60	0	19,985	0.00%
2022/11/03	2	76.90	2	76.55	77.20	0	20,068	0.00%
2022/11/02	23	76.09	3	75.90	76.40	20	20,064	0.10%
2022/11/01	1	75.00	9	76.30	75.00	-8	19,958	-0.04%
2022/10/31	7	75.39	7	75.04	75.00	0	19,861	0.00%
2022/10/28	20	74.54	12	74.50	74.40	8	20,090	0.04%
2022/10/27	5	72.02	5	73.08	74.20	0	20,228	0.00%
2022/10/26	4	70.73	4	71.13	69.60	0	20,115	0.00%
2022/10/25	2	72.55	12	73.92	71.50	-10	19,950	-0.05%
2022/10/24	13	75.02	2	74.65	73.60	11	19,839	0.06%
2022/10/21	8	72.79	8	72.74	72.20	0	19,616	0.00%
2022/10/20	4	68.65	4	68.43	70.60	0	19,332	0.00%
2022/10/19	2	70.90	2	71.25	70.00	0	19,185	0.00%
2022/10/18	5	70.80	5	71.00	70.70	0	19,100	0.00%
2022/10/17	6	70.52	6	71.07	72.00	0	19,008	0.00%
2022/10/14	2	73.30	3	74.77	74.00	-1	18,966	-0.01%
2022/10/13	2	73.05	2	74.00	69.70	0	18,974	0.00%
2022/10/12	8	74.23	8	74.55	75.00	0	18,989	0.00%
2022/10/11	7	73.64	7	73.80	73.40	0	18,950	0.00%
2022/10/07	12	75.12	12	75.87	75.40	0	18,894	0.00%
2022/10/06	11	75.10	11	73.97	76.80	0	18,693	0.00%
2022/10/05	27	76.47	35	77.93	74.30	-8	18,224	-0.04%
2022/10/04	8	82.60	5	82.46	82.50	3	17,473	0.02%
2022/10/03	16	83.68	11	81.62	81.20	5	17,672	0.03%
2022/09/30	1	81.80	5	80.70	83.00	-4	17,865	-0.02%
2022/09/29	9	80.19	5	81.08	79.60	4	17,877	0.02%
2022/09/28	5	79.30	4	80.50	77.50	1	17,890	0.01%
2022/09/27	10	80.60	7	80.73	82.50	3	17,924	0.02%
2022/09/26	2	81.60	2	82.30	80.00	0	18,114	0.00%
2022/09/23	1	85.40	1	87.10	86.00	0	18,363	0.00%
2022/09/22	1	86.60	1	86.90	88.50	0	18,579	0.00%
2022/09/21	13	88.88	13	89.81	86.60	0	18,863	0.00%
2022/09/20	8	89.38	3	89.43	89.50	5	18,796	0.03%
2022/09/19	2	87.30	3	87.30	87.40	-1	18,821	-0.01%
2022/09/16	2	85.80	9	85.84	84.80	-7	18,763	-0.04%
2022/09/15	11	90.16	6	89.30	87.90	5	18,640	0.03%
2022/09/14	1	87.00	1	87.50	89.70	0	18,407	0.00%
2022/09/12	12	90.71	11	90.58	89.50	1	18,246	0.01%
2022/09/08	23	89.66	23	90.08	91.00	0	18,134	0.00%
2022/09/07	17	88.05	16	88.60	87.50	1	18,053	0.01%
2022/09/06	22	90.81	21	91.30	91.60	1	17,892	0.01%
2022/09/05	20	96.11	20	95.38	94.50	0	17,786	0.00%
2022/09/02	19	94.11	20	95.45	95.30	-1	17,609	-0.01%
2022/09/01	6	91.82	5	91.72	91.70	1	17,213	0.01%
2022/08/31	0	0.00	2	93.80	95.50	-2	17,043	-0.01%
2022/08/30	3	93.27	4	93.50	92.50	-1	17,097	-0.01%
2022/08/29	7	92.01	2	92.70	90.90	5	17,066	0.03%
2022/08/26	18	91.83	21	94.35	95.50	-3	17,160	-0.02%
2022/08/25	7	89.81	11	91.07	89.70	-4	16,701	-0.02%
2022/08/24	1	84.70	0	0.00	84.40	1	15,928	0.01%
2022/08/23	1	87.70	0	0.00	87.10	1	15,808	0.01%
2022/08/22	2	87.30	4	87.90	88.00	-2	15,853	-0.01%
2022/08/19	10	87.22	12	86.93	86.70	-2	15,739	-0.01%
2022/08/18	5	84.00	5	84.30	84.30	0	15,621	0.00%
2022/08/17	8	83.85	7	83.01	82.30	1	15,682	0.01%
2022/08/16	2	82.65	2	84.35	84.30	0	15,606	0.00%
2022/08/15	2	81.10	3	81.00	81.70	-1	15,326	-0.01%
2022/08/12	0	0.00	1	80.70	80.80	-1	15,375	-0.01%
2022/08/11	5	80.36	6	79.80	80.20	-1	15,485	-0.01%
2022/08/10	7	79.79	7	80.33	80.50	0	15,481	0.00%
2022/08/09	2	77.70	2	78.20	78.40	0	15,537	0.00%
2022/08/08	0	0.00	15	75.70	76.50	-15	15,929	-0.09%
2022/08/05	15	75.20	0	0.00	75.30	15	16,352	0.09%
2022/08/04	4	70.93	5	70.80	74.50	-1	16,567	-0.01%
2022/08/03	11	72.75	12	73.85	70.60	-1	16,597	-0.01%
2022/08/02	1	78.00	0	0.00	77.50	1	16,489	0.01%
2022/07/28	4	79.10	4	78.00	77.80	0	17,244	0.00%
2022/07/27	2	80.05	2	80.60	80.50	0	17,397	0.00%
2022/07/22	3	81.07	2	81.00	81.00	1	17,530	0.01%
2022/07/20	8	80.53	10	80.98	80.40	-2	17,436	-0.01%
2022/07/19	3	78.30	59	78.91	78.30	-56	17,307	-0.32%
2022/07/18	6	75.78	5	76.10	76.50	1	17,109	0.01%
2022/07/15	7	75.87	2	75.50	75.70	5	17,313	0.03%
2022/07/14	0	0.00	11	74.47	75.50	-11	17,370	-0.06%
2022/07/13	14	73.53	17	74.40	72.90	-3	17,232	-0.02%
2022/07/12	13	70.25	0	0.00	71.50	13	17,024	0.08%
2022/07/11	9	72.16	8	72.65	72.10	1	17,029	0.01%
2022/07/08	2	70.30	0	0.00	70.90	2	16,858	0.01%
2022/07/07	50	64.48	0	0.00	64.50	50	16,588	0.30%
2022/07/06	0	0.00	10	60.90	60.90	-10	16,532	-0.06%
2022/07/04	0	0.00	1	62.70	62.00	-1	16,523	-0.01%
2022/07/01	0	0.00	1	64.30	64.10	-1	16,602	-0.01%
2022/06/30	27	73.38	16	73.74	71.10	11	16,349	0.07%
2022/06/29	14	79.04	10	79.07	78.90	4	16,293	0.02%
2022/06/28	10	86.00	10	84.20	84.20	0	16,494	0.00%
2022/06/27	2	85.25	5	85.32	86.00	-3	17,864	-0.02%
2022/06/22	2	80.05	2	79.90	79.60	0	19,474	0.00%
2022/06/20	2	79.20	4	80.18	78.80	-2	19,738	-0.01%
2022/06/17	1	81.70	0	0.00	83.00	1	19,699	0.01%
2022/06/16	3	83.20	3	85.03	81.10	0	19,870	0.00%
2022/06/15	0	0.00	3	87.60	85.10	-3	20,269	-0.01%
2022/06/14	10	86.92	8	86.94	87.10	2	20,458	0.01%
2022/06/13	14	87.67	4	87.53	87.30	10	20,206	0.05%
2022/06/10	6	87.28	3	88.00	88.50	3	19,935	0.02%
2022/06/09	1	88.20	2	87.50	87.30	-1	19,737	-0.01%
2022/06/08	19	88.82	21	87.25	86.50	-2	19,504	-0.01%
2022/06/07	4	86.78	17	87.65	87.90	-13	19,104	-0.07%
2022/06/06	11	86.21	14	86.21	85.70	-3	18,765	-0.02%
2022/06/01	8	84.18	7	84.74	83.80	1	17,994	0.01%
2022/05/31	0	0.00	1	82.60	83.50	-1	17,767	-0.01%
2022/05/27	0	0.00	2	79.00	78.70	-2	17,448	-0.01%
2022/05/26	2	78.30	0	0.00	78.00	2	17,330	0.01%
2022/05/24	1	81.00	0	0.00	81.00	1	16,961	0.01%
2022/05/20	6	83.57	6	84.12	84.00	0	16,821	0.00%
2022/05/19	15	81.50	0	0.00	83.50	15	16,806	0.09%
2022/05/18	1	86.30	1	85.30	84.20	0	16,616	0.00%
2022/05/17	7	85.87	2	86.20	86.20	5	16,414	0.03%
2022/05/16	39	88.80	34	87.66	85.00	5	16,157	0.03%
2022/05/13	0	0.00	27	85.74	87.30	-27	15,645	-0.17%
2022/05/12	6	83.60	0	0.00	80.40	6	15,209	0.04%
2022/05/11	6	85.68	1	85.60	85.30	5	14,870	0.03%
2022/05/10	4	82.68	4	83.73	85.20	0	14,480	0.00%
2022/05/09	1	82.10	1	81.40	81.10	0	14,362	0.00%
2022/05/06	2	82.60	2	82.45	82.00	0	14,360	0.00%
2022/05/05	55	87.68	63	87.97	85.10	-8	14,232	-0.06%
2022/05/04	6	83.42	3	84.17	84.80	3	13,475	0.02%
2022/05/03	4	80.80	3	80.93	80.70	1	13,252	0.01%
2022/04/29	0	0.00	1	78.50	77.50	-1	13,126	-0.01%
2022/04/28	1	77.80	0	0.00	77.30	1	13,094	0.01%
2022/04/27	1	77.20	1	77.80	80.30	0	12,991	0.00%
2022/04/26	0	0.00	2	80.20	80.00	-2	12,879	-0.02%
2022/04/21	21	86.15	17	85.12	84.20	4	12,629	0.03%
2022/04/18	0	79.90	0	0.00	80.10	0	12,088	0.00%
2022/04/15	19	79.80	24	80.53	79.10	-5	12,056	-0.04%
2022/04/14	5	81.80	5	82.40	83.00	0	11,981	0.00%
2022/04/13	2	79.00	6	78.90	79.90	-4	11,840	-0.03%
2022/04/12	13	79.48	9	79.74	79.40	4	11,767	0.03%
2022/04/11	9	79.98	37	80.37	79.20	-28	11,731	-0.24%
2022/04/08	12	81.91	11	82.64	83.00	1	11,552	0.01%
2022/04/07	32	85.93	17	83.73	81.30	15	11,354	0.13%
2022/04/06	15	85.60	15	86.93	87.00	0	10,952	0.00%
2022/04/01	0	85.86	20	85.88	87.40	-20	10,763	-0.19%
2022/03/31	1	86.50	44	87.07	86.50	-43	10,500	-0.41%
2022/03/30	62	88.95	75	89.24	85.10	-13	10,152	-0.13%
2022/03/29	61	88.26	14	88.29	86.90	47	8,872	0.53%
2022/03/28	33	85.89	41	86.62	88.00	-8	8,344	-0.10%
2022/03/25	62	85.37	55	85.15	85.00	7	8,081	0.09%
2022/03/24	18	82.16	12	80.78	82.70	6	7,595	0.08%
2022/03/23	1	80.30	6	80.05	80.20	-5	7,494	-0.07%
2022/03/22	11	79.45	3	79.57	80.10	8	7,369	0.11%
2022/03/21	89	80.70	65	80.23	80.40	24	7,280	0.33%
2022/03/18	27	78.47	23	79.19	81.00	4	6,995	0.06%
2022/03/17	11	76.29	7	76.46	77.50	4	6,435	0.06%
2022/03/16	1	72.70	3	71.87	70.50	-2	6,070	-0.03%
2022/03/15	5	70.50	5	70.84	69.80	0	6,006	0.00%
2022/03/11	0	0.00	1	70.00	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	1	69.80	69.80	-1	6,206	-0.02%
2022/03/08	1	67.60	1	68.10	66.10	0	6,511	0.00%
2022/03/02	1	69.60	1	69.50	70.80	0	6,995	0.00%
2022/02/25	0	0.00	7	68.49	67.90	-7	7,184	-0.10%
2022/02/24	2	67.70	2	67.95	67.30	0	7,353	0.00%
2022/02/23	0	0.00	1	70.30	70.30	-1	7,489	-0.01%
2022/02/22	1	69.50	1	70.20	69.60	0	8,067	0.00%
2022/02/21	2	74.55	0	0.00	72.00	2	8,202	0.02%
2022/02/17	2	75.10	2	74.70	75.00	0	8,506	0.00%
2022/02/14	2	74.80	3	74.70	73.70	-1	9,171	-0.01%
2022/02/11	7	74.80	2	75.15	74.60	5	9,339	0.05%
2022/02/09	1	74.40	1	74.80	74.90	0	10,150	0.00%
2022/02/08	2	72.05	1	71.00	73.10	1	10,373	0.01%
2022/02/07	1	69.50	1	69.80	69.50	0	10,794	0.00%
2022/01/26	0	0.00	1	67.50	67.50	-1	11,651	-0.01%
2022/01/24	3	69.33	3	68.60	69.60	0	13,889	0.00%
2022/01/18	0	0.00	5	71.10	70.60	-5	15,712	-0.03%
2022/01/17	0	0.00	1	70.10	70.50	-1	16,133	-0.01%
2022/01/13	1	68.70	0	0.00	67.80	1	18,004	0.01%
2022/01/10	3	70.80	4	71.30	71.00	-1	20,336	0.00%
2022/01/07	4	71.08	3	71.40	70.90	1	20,476	0.00%
2022/01/05	1	79.30	2	79.15	77.40	-1	20,554	0.00%
2021/12/24	1	79.00	1	79.60	78.90	0	21,060	0.00%
2021/12/23	0	0.00	1	82.50	81.90	-1	20,859	0.00%
2021/12/22	0	0.00	1	81.10	80.10	-1	20,690	0.00%
2021/12/21	10	81.73	3	82.57	80.50	7	20,637	0.03%
2021/12/20	13	80.96	19	80.28	81.20	-6	20,361	-0.03%
2021/12/17	8	78.75	7	77.93	79.10	1	20,033	0.00%
2021/12/16	3	76.20	11	76.05	76.80	-8	19,849	-0.04%
2021/12/15	0	0.00	1	75.10	74.70	-1	19,824	-0.01%
2021/12/14	2	76.00	2	75.85	74.30	0	19,865	0.00%
2021/12/10	1	76.60	11	75.95	76.80	-10	19,926	-0.05%
2021/12/09	1	76.50	0	0.00	76.10	1	19,940	0.01%
2021/12/07	0	0.00	7	76.83	76.10	-7	20,292	-0.03%
2021/12/06	5	77.88	4	78.05	78.30	1	20,271	0.00%
2021/12/03	5	77.80	5	77.96	77.50	0	20,361	0.00%
2021/12/02	7	76.33	6	76.62	75.00	1	20,358	0.00%
2021/12/01	2	76.80	3	76.43	76.90	-1	20,366	0.00%
2021/11/30	3	79.07	4	79.03	77.30	-1	20,478	0.00%
2021/11/29	17	76.26	16	76.37	77.60	1	20,598	0.00%
2021/11/26	2	76.80	2	76.90	76.50	0	20,615	0.00%
2021/11/25	0	0.00	10	80.20	78.30	-10	20,637	-0.05%
2021/11/24	4	79.83	11.2	79.08	78.90	-7.2	20,597	-0.03%
2021/11/23	5	80.76	5	81.50	78.80	0	20,591	0.00%
2021/11/22	6	81.68	6	82.60	81.20	0	20,602	0.00%
2021/11/19	25	83.09	23	83.26	82.80	2	20,706	0.01%
2021/11/18	4	80.85	4	81.25	80.90	0	20,386	0.00%
2021/11/17	39.2	80.37	31	80.32	80.00	8.2	20,482	0.04%
2021/11/16	2	77.80	7	77.69	78.00	-5	20,495	-0.02%
2021/11/15	2	82.20	2	83.60	81.10	0	20,416	0.00%
2021/11/12	5	82.78	5	83.28	82.70	0	20,441	0.00%
2021/11/11	17	81.46	14	81.30	81.30	3	20,341	0.01%
2021/11/10	1	78.30	1	80.10	81.10	0	20,252	0.00%
2021/11/09	16	80.78	19	80.28	79.90	-3	20,149	-0.01%
2021/11/08	32	84.03	23	83.15	80.20	9	19,853	0.05%
2021/11/05	20	87.82	12	87.36	88.10	8	19,486	0.04%
2021/11/04	6	87.88	14	88.34	85.90	-8	19,319	-0.04%
2021/11/03	51	88.00	47	86.51	88.00	4	18,964	0.02%
2021/11/02	44	89.77	51.1	89.97	85.30	-7.1	18,323	-0.04%
2021/11/01	15.2	85.99	10.2	87.60	89.30	5	16,847	0.03%
2021/10/29	21	82.24	18	82.73	81.20	3	16,846	0.02%
2021/10/28	5	80.48	6	80.98	79.80	-1	16,505	-0.01%
2021/10/27	9	79.77	12	80.15	80.90	-3	16,351	-0.02%
2021/10/26	3	81.09	6	81.17	77.70	-3	16,176	-0.02%
2021/10/25	21	80.28	22	79.92	79.70	-1	15,891	-0.01%
2021/10/22	14	78.01	20	78.96	78.80	-6	15,795	-0.04%
2021/10/21	55	79.48	51	78.20	78.80	4	15,412	0.03%
2021/10/20	21	75.46	16	75.89	75.40	5	14,730	0.03%
2021/10/19	22	73.77	25	74.23	75.00	-3	14,747	-0.02%
2021/10/18	10	69.80	10	69.18	70.70	0	14,411	0.00%
2021/10/15	6	65.77	3	65.57	65.80	3	14,578	0.02%
2021/10/14	4	62.75	10	62.36	63.50	-6	15,815	-0.04%
2021/10/13	24	60.84	19	62.52	60.20	5	16,257	0.03%
2021/10/12	14	65.42	15	65.66	65.50	-1	16,739	-0.01%
2021/10/08	8	64.70	4	65.23	65.00	4	17,376	0.02%
2021/10/07	2	62.05	3	62.33	63.50	-1	17,904	-0.01%
2021/10/05	0	0.00	3	58.37	60.30	-3	19,696	-0.02%
2021/10/04	15	58.45	13	58.76	57.30	2	20,454	0.01%
2021/09/30	0	0.00	1	64.00	64.80	-1	22,208	0.00%
2021/09/27	2	65.70	1	65.60	65.50	1	23,859	0.00%
2021/09/24	1	64.90	0	0.00	65.00	1	24,182	0.00%
2021/09/23	0	0.00	1	64.30	64.50	-1	24,686	0.00%
2021/09/17	3	63.73	1	65.40	65.40	2	25,646	0.01%
2021/09/16	0	0.00	7	63.83	64.00	-7	26,363	-0.03%
2021/09/15	4	65.50	1	64.60	64.60	3	26,693	0.01%
2021/09/14	0.1	66.80	0	0.00	66.70	0.1	26,858	0.00%
2021/09/13	10	67.26	11	67.55	66.80	-1	26,968	0.00%
2021/09/10	19	65.74	16	65.56	66.00	3	26,885	0.01%
2021/09/09	6	65.25	8	65.71	67.00	-2	26,926	-0.01%
2021/09/08	11	65.10	11	65.58	63.90	0	26,890	0.00%
2021/09/07	1	65.80	4	67.50	68.00	-3	26,801	-0.01%
2021/09/06	4	68.13	8	68.28	67.10	-4	26,727	-0.01%
2021/09/03	15	69.99	4	69.60	69.40	11	26,587	0.04%
2021/09/02	6	70.00	9	68.97	69.00	-3	26,369	-0.01%
2021/08/31	2	72.60	1	73.50	73.80	1	25,922	0.00%
2021/08/26	0	0.00	81	78.50	75.50	-81	25,587	-0.32%
2021/08/25	3	78.79	1	78.00	77.70	2	25,447	0.01%
2021/08/24	82	77.37	0	0.00	76.80	82	25,198	0.33%
2021/08/23	237	78.83	242	79.25	80.70	-5	24,957	-0.02%	大買/大賣/
2021/08/20	4	74.13	4	74.30	74.30	0	24,687	0.00%
2021/08/19	4	73.23	3	73.50	70.00	1	24,490	0.00%
2021/08/18	6	68.68	4	68.55	74.10	2	24,286	0.01%
2021/08/17	1	69.60	1	70.00	69.00	0	24,074	0.00%
2021/08/16	0	0.00	8	73.00	74.00	-8	23,924	-0.03%
2021/08/13	5	76.68	1	74.05	73.40	4	23,792	0.02%
2021/08/12	9	76.62	3	76.57	76.60	6	23,655	0.03%
2021/08/11	3	76.83	3	76.83	75.50	0	23,623	0.00%
2021/08/10	1.2	78.77	1.2	77.63	77.80	0	23,485	0.00%
2021/08/09	0	0.00	6	82.78	79.20	-6	23,359	-0.03%
2021/08/06	1	85.70	2	83.30	84.70	-1	23,156	0.00%
2021/08/04	9	86.59	5	86.70	85.00	4	22,875	0.02%
2021/08/03	8	84.03	9	84.31	85.30	-1	22,243	0.00%
2021/08/02	2	80.40	2	80.00	80.00	0	21,897	0.00%
2021/07/30	6	79.80	6	80.92	80.30	0	21,732	0.00%
2021/07/28	6	74.85	20	75.44	76.80	-14	21,324	-0.07%
2021/07/27	27	81.30	21	84.54	79.80	6	21,054	0.03%
2021/07/26	17	84.77	20	85.93	84.50	-3	20,746	-0.01%
2021/07/23	8	87.44	6	86.90	85.60	2	20,327	0.01%
2021/07/22	5	90.48	6	91.42	90.20	-1	19,619	-0.01%
2021/07/21	16	93.34	20	90.49	87.00	-4	18,911	-0.02%
2021/07/20	27	89.39	118	88.22	90.40	-91	18,096	-0.50%	大賣/
2021/07/19	25	85.14	80	83.13	85.10	-55	16,737	-0.33%
2021/07/16	73	85.47	18	85.69	83.60	55	16,225	0.34%
2021/07/15	114	86.19	3	85.17	87.40	111	15,577	0.71%	大買/鉅額交易
2021/07/14	9	84.42	5	83.60	82.80	4	14,810	0.03%
2021/07/13	6	102.17	10	96.55	90.00	-4	14,018	-0.03%
2021/07/12	41	97.20	25	97.84	97.70	16	12,898	0.12%
2021/07/09	17	89.30	18	89.97	90.60	-1	12,061	-0.01%
2021/07/08	15	87.93	21	88.71	86.50	-6	11,259	-0.05%
2021/07/07	10	83.26	8	83.90	83.90	2	10,270	0.02%
2021/07/06	10	76.18	19	76.23	76.30	-9	9,445	-0.10%
2021/07/05	28	74.42	21	73.23	75.00	7	8,684	0.08%
2021/07/02	5	66.08	10	66.63	68.20	-5	8,356	-0.06%
2021/07/01	9	62.46	3	62.03	62.00	6	7,804	0.08%
2021/06/30	14	67.44	27	67.07	67.10	-13	7,506	-0.17%
2021/06/29	13	65.21	12	64.13	64.00	1	6,969	0.01%
2021/06/28	4	63.48	17	63.54	64.30	-13	6,481	-0.20%
2021/06/25	54	62.12	49	61.96	61.00	5	5,976	0.08%
2021/06/24	22	59.58	20	59.38	59.90	2	5,284	0.04%
2021/06/23	9	56.79	60	56.36	57.90	-51	4,863	-1.05%
2021/06/22	109	55.73	52	56.24	54.50	57	4,631	1.23%	大買/
2021/06/21	2	54.35	0	0.00	53.70	2	4,497	0.04%
2021/06/18	2	56.75	0.8	56.60	56.50	1.2	4,504	0.03%
2021/06/17	4	53.80	4	54.20	54.10	0	4,336	0.00%
2021/06/15	0	0.00	3	52.73	53.40	-3	4,218	-0.07%
2021/06/09	3	50.10	3	49.00	48.75	0	4,387	0.00%
2021/05/24	2	44.65	2	44.80	44.70	0	4,661	0.00%
2021/05/19	3	44.60	3	45.02	44.35	0	5,303	0.00%
2021/05/17	0	0.00	5	40.50	38.60	-5	5,279	-0.09%
2021/05/11	10	49.53	0	0.00	46.95	10	5,473	0.18%
2021/05/10	5	51.10	0	0.00	51.10	5	5,490	0.09%
2021/05/04	0	0.00	2	50.50	50.80	-2	5,704	-0.04%
2021/05/03	0	0.00	2	53.75	53.00	-2	5,651	-0.04%
2021/04/29	1	56.30	2	57.50	56.20	-1	5,621	-0.02%
2021/04/28	1	56.70	2	56.70	56.30	-1	5,610	-0.02%
2021/04/27	1	56.90	1	56.20	55.90	0	5,701	0.00%
2021/04/26	3	56.60	2	56.60	56.80	1	5,700	0.02%
2021/04/23	3	55.23	1	55.30	55.50	2	5,728	0.03%
2021/04/22	3	55.90	2	58.00	54.10	1	5,728	0.02%
2021/04/20	2	57.35	0	0.00	57.20	2	5,717	0.03%
2021/04/12	10	57.35	0	0.00	55.70	10	6,279	0.16%
2021/04/09	5	58.80	0	0.00	57.90	5	6,309	0.08%
2021/04/07	1	58.70	2	58.65	58.60	-1	6,541	-0.02%
2021/04/06	0	0.00	1	57.70	59.20	-1	6,738	-0.01%
2021/03/31	0	0.00	5	58.00	57.70	-5	7,777	-0.06%
2021/03/30	0	0.00	1	57.80	58.10	-1	8,326	-0.01%
2021/03/29	2	60.30	0	0.00	58.70	2	8,496	0.02%
2021/03/24	1	58.20	1	59.10	58.20	0	8,406	0.00%
2021/03/23	2	58.85	1	59.90	58.50	1	8,426	0.01%
2021/03/22	1	58.30	0	0.00	58.50	1	8,391	0.01%
2021/03/18	0	0.00	1	58.40	57.90	-1	8,574	-0.01%
2021/03/16	2	58.85	2	58.95	58.90	0	8,592	0.00%
2021/03/15	1	57.30	1	56.90	57.30	0	8,512	0.00%
2021/03/12	2	55.10	7	55.40	54.90	-5	8,502	-0.06%
2021/03/11	0	0.00	2	55.00	55.20	-2	8,569	-0.02%
2021/03/10	2	54.10	0	0.00	54.00	2	8,594	0.02%
2021/03/08	0	0.00	1	55.00	54.60	-1	8,731	-0.01%
2021/03/05	1	55.00	3	55.47	55.40	-2	8,835	-0.02%
2021/03/04	4	54.30	0	0.00	54.10	4	8,975	0.04%
2021/03/03	6	54.75	8	54.55	55.10	-2	9,243	-0.02%
2021/03/02	1	56.60	0	0.00	55.00	1	9,312	0.01%
2021/02/26	6	56.37	0	0.00	56.10	6	9,701	0.06%
2021/02/25	6	58.58	1	59.60	57.50	5	9,751	0.05%
2021/02/24	15	59.83	2	59.20	58.50	13	9,825	0.13%
2021/02/23	3	60.17	3	59.57	59.40	0	9,700	0.00%
2021/02/22	7	59.10	7	59.36	59.50	0	9,571	0.00%
2021/02/19	1	58.40	1	59.10	59.40	0	9,505	0.00%
2021/02/18	0	0.00	1	56.10	56.20	-1	9,258	-0.01%
2021/02/17	5	55.40	5	54.68	55.40	0	9,239	0.00%
2021/02/05	2	53.70	2	53.50	53.70	0	9,207	0.00%
2021/02/04	0	0.00	1	53.50	53.20	-1	9,289	-0.01%
2021/02/03	1	55.10	1	54.00	54.80	0	9,367	0.00%
2021/02/02	2	53.05	7	53.10	55.10	-5	9,229	-0.05%
2021/02/01	0	0.00	1	52.00	50.70	-1	9,113	-0.01%
2021/01/29	6	55.40	6	54.82	53.30	0	9,072	0.00%
2021/01/27	1	54.50	0	0.00	53.20	1	8,959	0.01%
2021/01/25	3	54.80	0	0.00	54.90	3	8,906	0.03%
2021/01/20	0	0.00	1	53.40	52.40	-1	9,054	-0.01%
2021/01/19	4	56.03	4	55.60	55.40	0	9,069	0.00%
2021/01/18	2	55.85	2	55.60	55.40	0	9,089	0.00%
2021/01/15	2	58.45	2	57.20	57.20	0	9,174	0.00%
2021/01/14	1	58.10	3	58.03	59.30	-2	9,620	-0.02%
2021/01/13	3	57.10	3	57.30	57.50	0	9,801	0.00%
2021/01/12	0	0.00	1	57.30	56.80	-1	9,872	-0.01%
2021/01/11	3	58.77	3	57.93	58.00	0	9,898	0.00%
2021/01/08	4	58.30	3	58.53	58.20	1	9,993	0.01%
2021/01/07	1	60.20	4	59.70	60.30	-3	9,892	-0.03%
2021/01/06	3	60.57	3	58.00	58.00	0	9,822	0.00%
2021/01/05	2	60.80	2	60.90	61.00	0	9,666	0.00%
2021/01/04	5	62.10	19	62.89	62.70	-14	9,527	-0.15%
2020/12/31	4	64.13	11	62.75	62.20	-7	9,395	-0.07%
2020/12/30	2	64.00	4	64.58	64.00	-2	9,184	-0.02%
2020/12/29	6	63.37	6	63.22	64.90	0	8,938	0.00%
2020/12/28	6	63.17	6	64.47	62.90	0	8,702	0.00%
2020/12/25	20	63.49	20	62.57	61.50	0	8,341	0.00%
2020/12/24	25	57.74	33	59.04	60.80	-8	7,563	-0.11%
2020/12/23	12	55.74	10	55.63	55.30	2	7,028	0.03%
2020/12/22	2	53.90	0	0.00	52.50	2	6,832	0.03%
2020/12/18	3	54.50	0	0.00	54.50	3	6,786	0.04%
2020/12/17	0	0.00	3	55.70	55.80	-3	6,772	-0.04%
2020/12/15	5	56.42	16	55.16	53.20	-11	6,680	-0.16%
2020/12/14	9	54.51	9	55.13	54.80	0	6,481	0.00%
2020/12/11	1	52.30	0	0.00	52.30	1	6,403	0.02%
2020/12/10	11	55.26	0	0.00	54.50	11	6,348	0.17%
2020/12/09	7	56.19	1	56.60	56.30	6	6,319	0.09%
2020/12/08	1	56.20	1	54.50	56.00	0	6,278	0.00%
2020/12/07	2	55.60	0	0.00	55.00	2	6,252	0.03%
2020/12/03	0	0.00	5	54.50	53.80	-5	6,218	-0.08%
2020/11/30	5	57.14	0	0.00	56.80	5	6,154	0.08%
2020/11/27	7	56.76	18	55.04	57.00	-11	6,498	-0.17%
2020/11/25	42	55.68	20	55.36	53.20	22	6,450	0.34%
2020/11/24	8	52.26	2	52.40	53.20	6	6,030	0.10%
2020/11/23	12	52.65	6	52.72	52.80	6	5,986	0.10%
2020/11/18	0	0.00	12	50.28	50.40	-12	5,697	-0.21%
2020/11/13	0	0.00	1	47.85	48.00	-1	5,523	-0.02%
2020/11/11	0	0.00	5	48.10	49.95	-5	5,433	-0.09%
2020/11/10	1	48.50	6	48.44	47.65	-5	5,326	-0.09%
2020/11/09	5	47.80	0	0.00	47.90	5	5,253	0.10%
2020/11/06	2	48.30	12	48.10	47.70	-10	5,226	-0.19%
2020/11/05	17	47.43	4	48.13	48.15	13	5,199	0.25%
2020/11/04	2	47.45	2	47.20	47.20	0	5,151	0.00%
2020/11/03	2	46.33	5	46.40	46.60	-3	5,143	-0.06%
2020/11/02	4	45.70	3	45.75	46.00	1	5,193	0.02%
2020/10/30	2	45.45	0	0.00	44.90	2	5,167	0.04%
2020/10/29	2	47.30	5	47.40	47.30	-3	5,093	-0.06%
2020/10/28	25	49.75	15	50.23	48.45	10	5,053	0.20%
2020/10/27	7	48.24	2	49.03	48.80	5	4,838	0.10%
2020/10/26	5	48.60	5	47.40	47.45	0	4,697	0.00%
2020/10/23	0	0.00	5	48.15	48.25	-5	4,629	-0.11%
2020/10/22	22	47.93	34	48.42	48.25	-12	4,490	-0.27%
2020/10/21	13	46.27	11	46.91	46.80	2	3,949	0.05%
2020/10/20	22	45.54	33	45.15	44.55	-11	3,677	-0.30%
2020/10/19	10	44.05	2	44.18	45.20	8	3,537	0.23%
2020/10/16	77	44.19	64	44.21	43.80	13	3,411	0.38%
2020/10/05	2	40.30	1	40.75	40.40	1	3,056	0.03%
2020/09/29	0	0.00	7	39.74	40.00	-7	3,119	-0.22%
2020/09/28	0	0.00	1	39.00	40.05	-1	3,119	-0.03%
2020/09/25	2	38.30	1	38.55	38.15	1	3,112	0.03%
2020/09/24	0	0.00	1	40.05	39.90	-1	3,150	-0.03%
2020/09/23	1	40.60	0	0.00	40.60	1	3,214	0.03%
2020/09/22	14	41.57	14	41.97	41.30	0	3,202	0.00%
2020/09/21	1	41.80	0	0.00	41.70	1	3,166	0.03%
2020/09/17	0	0.00	5	40.55	40.45	-5	3,066	-0.16%
2020/09/16	1	40.10	0	0.00	40.10	1	3,066	0.03%
2020/09/14	0	0.00	1	40.95	40.75	-1	3,040	-0.03%
2020/09/11	5	40.15	0	0.00	39.50	5	3,025	0.17%
2020/09/10	2	40.15	0	0.00	40.30	2	2,994	0.07%
2020/09/09	0	0.00	7	40.37	40.60	-7	2,961	-0.24%
2020/09/08	4	40.40	9	41.11	40.25	-5	2,957	-0.17%
2020/09/07	1	40.75	0	0.00	39.40	1	2,917	0.03%
2020/09/04	5	41.65	1	41.90	41.50	4	2,853	0.14%
2020/09/03	0	0.00	6	42.70	42.60	-6	2,812	-0.21%
2020/09/02	8	42.93	20	42.68	43.40	-12	2,748	-0.44%
2020/09/01	9	40.30	20	40.36	41.25	-11	2,280	-0.48%
2020/08/31	6	37.84	1	38.20	37.50	5	2,104	0.24%
2020/08/28	3	36.97	3	37.32	37.25	0	2,253	0.00%
2020/08/27	1	37.50	1	37.30	37.05	0	2,424	0.00%
2020/08/24	0	0.00	1	35.85	35.35	-1	2,432	-0.04%
2020/08/21	0	0.00	5	36.00	35.60	-5	2,421	-0.21%
2020/08/20	8	35.85	7	36.72	35.35	1	2,408	0.04%
2020/08/19	2	38.35	4	38.10	38.00	-2	2,369	-0.08%
2020/08/18	3	37.20	0	0.00	37.40	3	2,305	0.13%
2020/08/12	1	36.90	0	0.00	36.35	1	2,247	0.04%
2020/08/11	0	0.00	1	37.25	37.15	-1	2,231	-0.04%
2020/08/10	2	38.40	0	0.00	38.10	2	2,221	0.09%
2020/08/07	4	39.31	0	0.00	39.35	4	2,216	0.18%
2020/08/06	15	39.50	0	0.00	39.10	15	2,187	0.69%
2020/08/03	1	36.80	0	0.00	36.60	1	2,128	0.05%
2020/07/31	0	0.00	1	37.70	37.10	-1	2,130	-0.05%
2020/07/27	1	37.15	0	0.00	36.95	1	2,138	0.05%
2020/07/24	1	38.85	1	39.30	38.10	0	2,143	0.00%
2020/07/22	3	39.40	0	0.00	39.40	3	2,168	0.14%
2020/07/20	0	0.00	1	38.40	38.25	-1	2,268	-0.04%
2020/07/10	0	0.00	3	42.20	40.95	-3	2,331	-0.13%
2020/07/08	3	42.70	9	42.70	42.70	-6	2,333	-0.26%
2020/07/02	15	42.98	5	42.60	43.00	10	2,329	0.43%
2020/06/23	5	40.85	0	0.00	40.20	5	2,310	0.22%
2020/06/22	1	40.90	0	0.00	40.85	1	2,325	0.04%
2020/06/19	0	0.00	1	41.55	41.25	-1	2,386	-0.04%
2020/06/18	5	40.64	0	0.00	41.70	5	2,402	0.21%
2020/06/17	10	41.30	0	0.00	40.50	10	2,402	0.42%
2020/06/15	2	41.35	2	42.55	40.80	0	2,470	0.00%
2020/06/10	0	0.00	9	43.42	43.25	-9	2,535	-0.35%
2020/06/09	0	0.00	7	42.59	42.60	-7	2,560	-0.27%
2020/06/08	1	44.05	0	0.00	44.00	1	2,534	0.04%
2020/06/05	9	45.43	9	45.60	45.25	0	2,473	0.00%
2020/06/04	6	44.60	12	43.63	45.40	-6	2,367	-0.25%
2020/06/03	7	42.02	6	42.43	41.30	1	2,160	0.05%
2020/06/02	1	39.95	0	0.00	40.00	1	1,983	0.05%
2020/06/01	2	39.55	0	0.00	39.45	2	1,971	0.10%
2020/05/29	0	0.00	4	36.91	38.20	-4	1,921	-0.21%
2020/05/27	1	37.05	1	37.25	37.05	0	1,936	0.00%
2020/05/26	1	37.00	2	37.58	37.15	-1	1,948	-0.05%
2020/05/25	2	36.93	0	0.00	37.20	2	1,940	0.10%
2020/05/21	3	38.40	0	0.00	38.40	3	1,950	0.15%
2020/05/14	2	38.60	3	38.80	38.15	-1	1,995	-0.05%
2020/05/08	2	38.70	0	0.00	38.85	2	2,045	0.10%
2020/05/04	3	37.83	2	37.55	37.55	1	2,096	0.05%
2020/04/30	0	0.00	4	38.50	38.30	-4	2,122	-0.19%
2020/04/29	2	38.50	2	38.10	38.10	0	2,106	0.00%
2020/04/24	3	38.18	3	37.40	37.40	0	2,117	0.00%
2020/04/23	6	38.00	0	0.00	38.00	6	2,085	0.29%
2020/04/22	3	36.00	0	0.00	36.15	3	2,028	0.15%
2020/04/21	1	36.40	1	36.95	35.80	0	2,027	0.00%
2020/04/20	0	0.00	6	35.91	36.70	-6	2,014	-0.30%
2020/04/17	6	36.11	3	36.22	36.05	3	2,004	0.15%
2020/04/16	1	35.90	7	36.03	36.30	-6	1,967	-0.30%
2020/04/13	6	34.11	1	34.90	34.20	5	1,969	0.25%
2020/04/09	2	33.88	7	34.33	34.00	-5	2,021	-0.25%
2020/04/08	7	33.05	1	33.50	33.55	6	2,047	0.29%
2020/04/06	1	30.10	1	30.40	30.30	0	1,967	0.00%
2020/03/31	1	30.95	1	31.45	30.55	0	2,010	0.00%
2020/03/30	0	0.00	1	29.55	30.00	-1	2,044	-0.05%
2020/03/27	2	30.30	0	0.00	29.80	2	2,060	0.10%
2020/03/26	1	29.05	1	29.40	29.80	0	2,169	0.00%
2020/03/25	3	29.60	1	30.20	30.20	2	2,239	0.09%
2020/03/24	1	28.10	0	0.00	28.35	1	2,193	0.05%
2020/03/23	1	26.00	13	26.77	26.80	-12	2,186	-0.55%
2020/03/20	0	0.00	1	28.20	28.05	-1	2,267	-0.04%
2020/03/19	2	27.03	0	0.00	26.55	2	2,263	0.09%
2020/03/18	0	0.00	25	31.75	29.50	-25	2,254	-1.11%
2020/03/17	1	32.65	1	32.70	32.45	0	2,220	0.00%
2020/03/16	2	38.70	0	0.00	36.05	2	2,190	0.09%
2020/03/12	1	40.50	1	41.00	41.00	0	2,237	0.00%
2020/03/09	1	45.15	1	45.45	44.75	0	2,348	0.00%
2020/03/05	0	0.00	3	46.68	46.70	-3	2,331	-0.13%
2020/03/02	3	44.25	0	0.00	44.25	3	2,358	0.13%
2020/02/25	1	46.00	0	0.00	45.80	1	2,342	0.04%
2020/02/21	0	0.00	1	47.20	47.60	-1	2,331	-0.04%
2020/02/19	1	46.70	0	0.00	46.60	1	2,306	0.04%
2020/02/18	5	47.37	5	47.25	46.80	0	2,295	0.00%
2020/02/13	3	46.25	1	46.55	46.30	2	2,298	0.09%
2020/02/12	0	0.00	4	46.66	46.70	-4	2,323	-0.17%
2020/02/11	5	46.37	0	0.00	46.30	5	2,333	0.21%
2020/02/07	1	44.75	0	0.00	44.65	1	2,292	0.04%
2020/02/06	2	45.80	0	0.00	45.65	2	2,300	0.09%
2020/02/05	1	44.90	3	45.20	45.05	-2	2,313	-0.09%
2020/02/04	6	45.50	0	0.00	45.30	6	2,329	0.26%
2020/01/14	0	0.00	4	52.35	52.10	-4	2,656	-0.15%
2020/01/09	8	51.61	1	51.40	51.60	7	2,667	0.26%
2020/01/07	0	0.00	5	50.60	51.20	-5	2,638	-0.19%
2020/01/03	2	52.40	2	53.00	52.20	0	2,584	0.00%
2020/01/02	1	54.90	0	0.00	53.60	1	2,523	0.04%
2019/12/31	0	0.00	1	53.40	53.60	-1	2,439	-0.04%
2019/12/26	3	54.40	0	0.00	54.20	3	2,384	0.13%
2019/12/23	4	54.20	0	0.00	53.80	4	2,231	0.18%
2019/12/20	0	0.00	1	53.50	53.80	-1	2,094	-0.05%
2019/12/16	0	0.00	1	51.90	51.80	-1	1,893	-0.05%
2019/12/13	1	50.60	1	52.30	50.70	0	1,862	0.00%
2019/12/11	1	51.80	0	0.00	51.70	1	1,778	0.06%
2019/12/10	1	52.90	5	53.42	52.00	-4	1,760	-0.23%
2019/12/06	6	52.45	8	52.04	52.60	-2	1,647	-0.12%
2019/12/02	0	0.00	3	49.70	49.40	-3	1,516	-0.20%
2019/11/29	1	50.50	0	0.00	50.00	1	1,513	0.07%
2019/11/28	0	0.00	8	51.05	50.80	-8	1,502	-0.53%
2019/11/26	2	48.75	1	49.45	49.50	1	1,469	0.07%
2019/11/21	0	0.00	1	48.85	49.40	-1	1,452	-0.07%
2019/11/20	1	48.50	0	0.00	48.00	1	1,448	0.07%
2019/11/18	2	48.70	0	0.00	48.45	2	1,506	0.13%
2019/11/15	0	0.00	1	49.25	49.20	-1	1,537	-0.07%
2019/11/13	2	49.30	0	0.00	49.30	2	1,590	0.13%
2019/11/12	1	49.80	0	0.00	49.55	1	1,605	0.06%
2019/11/11	5	51.10	0	0.00	49.60	5	1,625	0.31%
2019/11/08	1	50.70	3	50.80	50.90	-2	1,632	-0.12%
2019/11/06	1	50.50	0	0.00	50.30	1	1,629	0.06%
2019/11/04	2	51.20	3	51.40	51.30	-1	1,613	-0.06%
2019/11/01	3	51.90	2	51.60	50.90	1	1,578	0.06%
2019/10/31	9	51.60	5	52.60	51.00	4	1,571	0.25%
2019/10/30	0	0.00	4	49.30	50.30	-4	1,372	-0.29%
2019/10/29	5	50.80	0	0.00	49.10	5	1,351	0.37%
2019/10/25	5	48.80	0	0.00	49.00	5	1,335	0.37%
2019/10/23	8	48.54	0	0.00	49.30	8	1,357	0.59%
2019/10/22	5	46.70	8	46.55	47.05	-3	1,301	-0.23%
2019/10/21	5	46.40	0	0.00	46.40	5	1,338	0.37%
2019/10/18	1	46.90	1	46.80	46.30	0	1,364	0.00%
2019/10/15	0	0.00	1	45.75	46.20	-1	1,405	-0.07%
2019/10/14	1	45.35	0	0.00	45.55	1	1,451	0.07%
2019/10/08	1	45.10	0	0.00	45.10	1	1,518	0.07%
2019/09/24	0	0.00	1	47.85	47.65	-1	1,660	-0.06%
2019/09/17	0	0.00	1	45.90	45.90	-1	1,743	-0.06%
2019/09/12	1	46.35	0	0.00	46.20	1	1,805	0.06%
2019/09/05	1	46.70	1	46.90	46.55	0	1,889	0.00%
2019/08/26	1	44.55	1	44.95	44.55	0	2,095	0.00%
2019/08/22	1	46.55	1	47.20	46.65	0	2,235	0.00%
2019/08/21	0	0.00	1	46.00	46.30	-1	2,219	-0.05%
2019/08/20	3	45.35	3	46.28	45.05	0	2,197	0.00%
2019/08/16	1	42.20	1	42.60	43.50	0	2,130	0.00%
2019/08/14	0	0.00	1	45.80	44.50	-1	2,092	-0.05%
2019/08/13	88	45.01	186	45.43	45.00	-98	2,075	-4.72%	大賣/
2019/08/12	129	48.11	30	48.55	47.30	99	2,045	4.84%	大買/
2019/08/07	0	0.00	1	45.50	44.90	-1	2,064	-0.05%
2019/08/06	0	0.00	2	44.80	44.95	-2	2,108	-0.09%
2019/08/05	1	45.65	0	0.00	45.15	1	2,209	0.05%
2019/08/02	1	48.20	0	0.00	47.00	1	2,269	0.04%
2019/08/01	2	49.38	2	49.80	49.20	0	2,335	0.00%
2019/07/31	0	0.00	1	49.45	49.85	-1	2,354	-0.04%
2019/07/29	1	49.10	0	0.00	48.85	1	2,388	0.04%
2019/07/26	1	50.20	0	0.00	50.20	1	2,372	0.04%
2019/07/25	3	50.50	0	0.00	50.50	3	2,380	0.13%
2019/07/24	2	52.55	2	53.05	53.00	0	2,352	0.00%
2019/07/23	4	52.05	0	0.00	52.40	4	2,332	0.17%
2019/07/22	0	0.00	10	51.50	51.40	-10	2,300	-0.43%
2019/07/19	0	0.00	1	51.70	51.40	-1	2,286	-0.04%
2019/07/18	1	50.90	6	51.00	51.00	-5	2,325	-0.21%
2019/07/17	2	52.10	0	0.00	52.10	2	2,327	0.09%
2019/07/16	1	53.40	1	54.40	53.10	0	2,338	0.00%
2019/07/15	0	0.00	3	52.60	52.80	-3	2,307	-0.13%
2019/07/12	1	51.20	1	51.80	51.40	0	2,282	0.00%
2019/07/05	0	0.00	61	51.24	51.60	-61	2,386	-2.56%
2019/07/02	0	0.00	1	51.80	51.50	-1	2,502	-0.04%
2019/07/01	0	0.00	3	51.40	51.50	-3	2,521	-0.12%
2019/06/28	0	0.00	10	49.84	49.80	-10	2,535	-0.39%
2019/06/27	17	49.68	1	50.20	49.50	16	2,591	0.62%
2019/06/20	0	0.00	11	46.77	47.40	-11	2,689	-0.41%
2019/06/19	1	46.10	0	0.00	45.85	1	2,790	0.04%
2019/06/18	0	0.00	2	44.48	44.35	-2	2,858	-0.07%
2019/06/17	3	44.25	0	0.00	43.80	3	2,894	0.10%
2019/06/11	0	0.00	1	44.20	44.00	-1	2,958	-0.03%
2019/06/04	20	42.90	0	0.00	42.30	20	2,908	0.69%
2019/06/03	1	42.60	1	43.30	42.55	0	2,897	0.00%
2019/05/20	0	0.00	4	47.20	48.00	-4	2,885	-0.14%
2019/05/16	1	47.85	1	48.20	47.80	0	2,994	0.00%
2019/05/14	2	47.55	1	47.60	48.25	1	3,079	0.03%
2019/05/13	33	50.60	10	50.00	48.80	23	3,220	0.71%
2019/05/10	9	56.23	7	55.34	54.20	2	3,442	0.06%
2019/05/09	0	0.00	2	56.60	56.40	-2	3,402	-0.06%
2019/05/08	14	55.69	2	56.20	55.80	12	3,357	0.36%
2019/05/06	10	55.30	0	0.00	55.00	10	3,487	0.29%
2019/05/03	0	0.00	1	55.80	55.90	-1	3,743	-0.03%
2019/05/02	2	55.15	1	55.50	55.30	1	3,742	0.03%
2019/04/30	0	0.00	1	55.40	55.80	-1	3,736	-0.03%
2019/04/29	3	55.43	1	55.90	55.00	2	3,738	0.05%
2019/04/26	1	57.10	1	58.00	57.50	0	3,712	0.00%
2019/04/22	0	0.00	2	58.35	58.20	-2	3,724	-0.05%
2019/04/19	2	56.85	0	0.00	57.20	2	3,695	0.05%
2019/04/17	0	0.00	1	57.80	57.40	-1	3,686	-0.03%
2019/04/16	2	56.75	0	0.00	57.20	2	3,696	0.05%
2019/04/11	11	58.71	12	57.68	58.30	-1	3,846	-0.03%
2019/04/10	11	58.87	0	0.00	57.70	11	3,825	0.29%
2019/04/08	1	56.40	1	56.90	56.50	0	3,736	0.00%
2019/04/03	1	57.20	0	0.00	57.10	1	3,740	0.03%
2019/04/02	0	0.00	1	56.40	56.70	-1	3,744	-0.03%
2019/04/01	2	55.80	1	56.90	55.60	1	3,739	0.03%
2019/03/28	1	55.20	1	56.00	55.10	0	3,681	0.00%
2019/03/27	5	55.44	3	54.90	56.10	2	3,659	0.05%
2019/03/26	4	55.05	2	54.85	54.20	2	3,655	0.05%
2019/03/25	5	55.08	10	55.00	54.80	-5	3,697	-0.14%
2019/03/22	6	54.90	6	54.87	55.40	0	3,689	0.00%
2019/03/21	11	52.54	10	52.90	53.60	1	3,598	0.03%
2019/03/20	1	51.70	1	52.80	51.40	0	3,496	0.00%
2019/03/18	1	52.20	0	0.00	52.80	1	3,527	0.03%
2019/03/15	1	51.90	2	52.50	52.90	-1	3,552	-0.03%
2019/03/14	4	52.50	3	52.40	52.40	1	3,541	0.03%
2019/03/12	2	53.95	2	54.75	53.70	0	3,626	0.00%
2019/03/11	3	54.10	0	0.00	54.00	3	3,670	0.08%
2019/03/08	1	53.40	0	0.00	53.40	1	3,794	0.03%
2019/03/07	2	55.35	1	55.10	54.90	1	3,841	0.03%
2019/03/04	0	0.00	1	56.40	56.10	-1	4,347	-0.02%
2019/02/26	1	57.80	0	0.00	57.00	1	4,368	0.02%
2019/02/22	1	57.30	1	57.70	57.00	0	4,468	0.00%
2019/02/21	3	57.23	2	57.70	57.70	1	4,510	0.02%
2019/02/20	6	58.70	1	58.90	58.40	5	4,587	0.11%
2019/02/19	1	57.80	0	0.00	57.80	1	4,618	0.02%
2019/02/18	5	57.96	1	58.00	58.10	4	4,662	0.09%
2019/02/15	2	59.30	18	59.72	58.70	-16	4,726	-0.34%
2019/02/14	1	59.00	1	59.10	58.90	0	4,714	0.00%
2019/02/13	10	59.56	17	59.65	58.70	-7	4,705	-0.15%
2019/02/12	5	58.60	6	58.85	58.70	-1	4,638	-0.02%
2019/02/11	11	59.78	28	60.82	59.10	-17	4,518	-0.38%
2019/01/29	2	57.00	2	57.15	56.60	0	4,265	0.00%
2019/01/28	1	53.90	6	55.80	55.50	-5	4,233	-0.12%
2019/01/25	3	55.00	0	0.00	53.50	3	4,227	0.07%
2019/01/24	17	56.68	17	58.02	54.90	0	4,223	0.00%
2019/01/15	3	53.43	3	53.90	53.40	0	4,146	0.00%
2019/01/04	1	51.60	1	52.40	54.50	0	4,261	0.00%
2019/01/02	1	53.00	2	53.50	52.30	-1	4,218	-0.02%
2018/12/27	1	51.20	1	51.80	51.60	0	4,329	0.00%
2018/12/26	0	0.00	1	51.60	50.30	-1	4,339	-0.02%
2018/12/21	9	47.43	8	47.42	48.70	1	4,289	0.02%
2018/12/20	0	0.00	1	48.25	47.70	-1	4,276	-0.02%
2018/12/19	8	47.62	7	47.76	47.45	1	4,266	0.02%
2018/12/18	3	49.47	3	49.60	49.00	0	4,261	0.00%
2018/12/06	0	0.00	1	52.60	53.50	-1	4,357	-0.02%
2018/12/04	1	59.00	0	0.00	58.90	1	4,250	0.02%
2018/12/03	1	60.80	1	59.80	60.80	0	4,208	0.00%
2018/11/30	3	57.40	3	57.80	56.80	0	4,077	0.00%
2018/11/29	2	56.70	1	58.20	56.40	1	4,002	0.02%
2018/11/28	3	55.70	3	55.40	56.60	0	3,862	0.00%
2018/11/27	6	53.50	6	53.33	53.50	0	3,600	0.00%
2018/11/26	0	0.00	4	51.10	51.30	-4	3,471	-0.12%
2018/11/23	4	50.53	0	0.00	49.50	4	3,429	0.12%
2018/11/19	5	49.74	6	49.45	50.30	-1	3,274	-0.03%
2018/11/16	3	46.88	3	47.47	47.00	0	3,164	0.00%
2018/11/15	1	48.00	0	0.00	48.10	1	3,115	0.03%
2018/11/14	0	0.00	1	46.60	47.00	-1	3,072	-0.03%
2018/11/13	2	47.75	2	48.08	48.25	0	2,995	0.00%
2018/11/07	3	52.00	3	52.50	52.90	0	2,858	0.00%
2018/11/06	3	50.13	0	0.00	48.55	3	2,857	0.10%
2018/11/05	4	51.03	4	51.50	50.60	0	2,900	0.00%
2018/11/02	2	51.50	2	50.90	50.30	0	2,981	0.00%
2018/10/31	3	45.78	3	45.43	46.30	0	2,809	0.00%
2018/10/26	0	0.00	1	40.00	40.00	-1	2,641	-0.04%
2018/10/25	0	0.00	9	39.80	39.50	-9	2,631	-0.34%
2018/10/24	2	42.83	2	42.70	42.75	0	2,589	0.00%
2018/10/19	1	43.70	2	43.55	44.70	-1	2,641	-0.04%
2018/10/18	0	0.00	1	44.85	44.75	-1	2,656	-0.04%
2018/10/17	6	46.75	1	46.40	46.40	5	2,647	0.19%
2018/10/16	1	47.55	1	48.00	47.35	0	2,642	0.00%
2018/10/15	0	0.00	5	45.66	47.70	-5	2,630	-0.19%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	7	47.94	29	47.05	48.20	-22	2,583	-0.85%
2018/10/05	3	54.33	3	54.90	52.90	0	2,508	0.00%
2018/10/04	1	58.90	1	60.00	58.70	0	2,468	0.00%
2018/10/03	2	61.50	0	0.00	61.10	2	2,480	0.08%
2018/10/02	1	61.40	0	0.00	61.10	1	2,527	0.04%
2018/10/01	0	0.00	1	61.90	61.40	-1	2,536	-0.04%
2018/09/28	10	59.70	2	60.00	59.90	8	2,592	0.31%
2018/09/25	2	62.50	2	64.25	64.50	0	2,983	0.00%
2018/09/21	5	60.64	3	59.63	61.20	2	3,091	0.06%
2018/09/20	8	58.78	0	0.00	58.70	8	3,088	0.26%
2018/09/19	6	58.83	6	59.40	57.90	0	3,069	0.00%
2018/09/18	4	60.63	3	62.00	59.80	1	3,060	0.03%
2018/09/14	0	0.00	1	63.70	66.80	-1	3,006	-0.03%
2018/09/12	1	66.00	0	0.00	63.20	1	3,396	0.03%
2018/09/10	1	67.00	1	68.30	67.30	0	3,515	0.00%
2018/08/29	1	75.60	0	0.00	75.20	1	3,879	0.03%
2018/08/28	0	0.00	1	74.80	73.80	-1	3,959	-0.03%
2018/08/27	3	74.17	5	73.28	74.40	-2	4,094	-0.05%
2018/08/21	0	0.00	1	69.00	69.70	-1	4,775	-0.02%
2018/08/10	3	72.00	3	72.23	71.90	0	4,672	0.00%
2018/08/09	6	77.48	4	75.00	75.00	2	4,613	0.04%
2018/07/26	2	84.65	0	0.00	84.20	2	4,568	0.04%
2018/07/25	0	0.00	0	82.50	82.50	0	4,528	0.00%
2018/07/18	0	0.00	5	85.40	84.30	-5	4,522	-0.11%
2018/07/13	3	88.43	3	90.03	90.40	0	4,511	0.00%
2018/07/10	2	88.00	2	87.00	87.00	0	4,458	0.00%
2018/07/09	0	0.00	2	88.90	88.90	-2	4,442	-0.05%
2018/07/05	2	94.75	0	88.50	88.50	2	4,481	0.04%
2018/07/04	2	95.70	4	95.05	93.30	-2	4,367	-0.05%
2018/07/03	9	95.30	8	95.75	97.20	1	4,295	0.02%
2018/07/02	3	90.10	3	91.40	90.60	0	4,073	0.00%
2018/06/29	2	86.10	2	86.40	86.40	0	3,952	0.00%
2018/06/22	0	0.00	25	87.72	83.50	-25	3,944	-0.63%
2018/06/21	4	90.55	6	90.47	87.00	-2	3,871	-0.05%
2018/06/20	45	86.94	18	87.43	88.30	27	3,575	0.76%
2018/06/15	0	0.00	5	82.80	81.80	-5	3,442	-0.15%
2018/06/14	0	0.00	1	82.90	82.50	-1	3,464	-0.03%
2018/06/07	0	0.00	1	83.80	85.40	-1	3,394	-0.03%
2018/06/06	10	83.00	10	84.09	84.30	0	3,493	0.00%
2018/06/05	3	80.70	2	82.90	80.50	1	3,528	0.03%
2018/06/04	2	88.65	2	87.75	83.50	0	3,721	0.00%
2018/06/01	4	87.30	8	88.89	87.30	-4	3,737	-0.11%
2018/05/31	6	82.22	14	84.03	85.30	-8	3,355	-0.24%
2018/05/30	6	74.30	1	77.00	77.60	5	3,089	0.16%
2018/05/29	2	75.30	6	75.48	74.80	-4	3,076	-0.13%
2018/05/28	0	0.00	1	75.60	75.70	-1	3,108	-0.03%
2018/05/23	1	73.30	0	0.00	72.10	1	3,168	0.03%
2018/05/22	5	74.14	0	0.00	73.10	5	3,165	0.16%
2018/05/21	1	74.20	0	0.00	74.10	1	3,190	0.03%
2018/04/17	1	75.50	0	0.00	75.10	1	3,260	0.03%
2018/04/11	0	0.00	1	77.70	79.90	-1	3,357	-0.03%
2018/04/09	1	76.00	1	76.90	76.50	0	3,450	0.00%
2018/04/03	0	0.00	1	77.50	77.60	-1	3,557	-0.03%
2018/04/02	2	76.80	1	76.40	76.60	1	3,562	0.03%
2018/03/21	5	81.30	0	0.00	81.50	5	3,481	0.14%
2018/03/19	0	0.00	3	81.10	81.10	-3	3,476	-0.09%
2018/03/12	3	85.80	2	86.40	82.60	1	3,530	0.03%
2018/03/08	51	79.57	28	81.82	82.80	23	3,360	0.68%
2018/03/07	4	79.05	4	76.70	75.30	0	3,080	0.00%
2018/02/08	1	61.30	0	0.00	61.70	1	3,313	0.03%
2018/02/07	0	0.00	1	62.00	62.00	-1	3,319	-0.03%
2018/02/05	0	0.00	28	67.50	67.50	-28	3,291	-0.85%
2018/02/02	2	70.40	0	0.00	70.10	2	3,332	0.06%
2018/02/01	2	71.15	2	71.15	70.60	0	3,455	0.00%
2018/01/31	0	0.00	2	71.45	72.10	-2	3,628	-0.06%
2018/01/26	0	0.00	2	70.80	70.60	-2	3,937	-0.05%
2018/01/25	26	71.96	0	0.00	71.10	26	4,028	0.65%
2018/01/11	0	0.00	12	72.33	69.90	-12	4,595	-0.26%
2018/01/09	1	76.70	0	0.00	73.80	1	4,654	0.02%
2018/01/05	1	80.00	7	79.80	80.00	-6	4,683	-0.13%
2018/01/04	21	76.01	0	0.00	78.60	21	4,733	0.44%