台半 (5425)-日盛-台中券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
78.5
漲跌
▲1.0
漲幅
+1.29%
成交量
1,972張
產業
上櫃半導體類股▼0.18%
1075人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－日盛-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-台中券商分點個股進出
日盛-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	1	105.00	1	105.00	104.00	0	14,632	0.00%
2023/03/31	2	104.00	3	104.00	104.00	-1	14,613	-0.01%
2023/03/30	3.1	103.48	4	103.25	103.50	-1	14,560	-0.01%
2023/03/29	11.1	101.14	9	101.22	101.00	2.1	14,503	0.01%
2023/03/28	27.2	104.72	5	104.90	104.00	22.2	14,356	0.15%
2023/03/27	5	111.50	6	111.50	110.00	-1	14,082	-0.01%
2023/03/24	3	113.83	5	112.30	112.00	-2	13,971	-0.01%
2023/03/23	23	112.07	20	112.03	112.00	3	13,799	0.02%
2023/03/22	7	113.21	32	111.72	115.50	-25	13,314	-0.19%
2023/03/21	6	107.83	5	109.10	105.00	1	12,926	0.01%
2023/03/20	1	107.00	1	105.50	108.00	0	12,746	0.00%
2023/03/17	7	105.93	8.1	104.82	106.50	-1.1	12,745	-0.01%
2023/03/16	22	103.55	8.1	103.07	103.00	13.9	12,593	0.11%
2023/03/15	10	108.70	13	109.46	107.00	-3	12,521	-0.02%
2023/03/14	2	104.75	1	104.50	104.50	1	12,311	0.01%
2023/03/13	2	105.50	1	106.00	106.50	1	12,340	0.01%
2023/03/10	11	104.91	5	104.60	103.50	6	12,328	0.05%
2023/03/09	0	0.00	1	108.00	110.00	-1	12,477	-0.01%
2023/03/08	16	111.06	16	110.38	111.50	0	12,469	0.00%
2023/03/07	30	108.33	43	109.02	109.00	-13	12,413	-0.10%
2023/03/06	1	99.80	5	102.76	103.50	-4	11,838	-0.03%
2023/03/03	2	93.55	7	94.39	94.40	-5	12,404	-0.04%
2023/03/01	6	93.12	6	92.72	91.80	0	12,851	0.00%
2023/02/24	2	93.25	2	93.70	93.60	0	12,882	0.00%
2023/02/23	1	92.30	1	92.90	92.20	0	12,880	0.00%
2023/02/22	3	91.17	8	90.83	90.90	-5	12,988	-0.04%
2023/02/21	6	94.83	4	94.68	94.50	2	12,897	0.02%
2023/02/17	3	94.40	3	94.50	95.00	0	12,912	0.00%
2023/02/16	22	89.93	28	91.70	94.60	-6	12,624	-0.05%
2023/02/15	24	88.97	41	89.07	88.00	-17	12,386	-0.14%
2023/02/13	11	89.55	0	0.00	88.60	11	12,443	0.09%
2023/02/10	4	89.90	4	89.70	89.10	0	12,553	0.00%
2023/02/09	2	90.35	12	91.30	90.90	-10	12,514	-0.08%
2023/02/08	4	91.10	0	0.00	90.70	4	12,414	0.03%
2023/02/07	9	90.07	65	89.73	90.50	-56	12,392	-0.45%
2023/02/06	42	88.52	6	88.78	88.10	36	12,440	0.29%
2023/02/03	16	88.81	88	90.01	89.10	-72	12,639	-0.57%
2023/02/02	47	90.14	24	90.10	89.50	23	12,692	0.18%
2023/02/01	86	89.37	14	90.18	90.30	72	12,632	0.57%
2023/01/31	8	86.99	17	86.24	88.30	-9	12,403	-0.07%
2023/01/30	2	84.10	34	85.47	85.30	-32	12,178	-0.26%
2023/01/17	1	79.30	4	79.58	79.30	-3	11,917	-0.03%
2023/01/16	0	0.00	10	78.63	78.80	-10	12,212	-0.08%
2023/01/13	4	77.78	0	0.00	77.50	4	12,565	0.03%
2023/01/12	1	79.50	0	0.00	77.80	1	12,770	0.01%
2023/01/11	0	0.00	1	78.80	78.80	-1	12,869	-0.01%
2023/01/10	14	79.94	12	79.32	79.00	2	13,023	0.02%
2023/01/09	1	78.70	6	79.58	80.00	-5	13,135	-0.04%
2023/01/06	7	77.67	6	77.78	77.80	1	13,281	0.01%
2023/01/05	5	77.66	4	76.77	76.70	1	13,519	0.01%
2023/01/04	4	77.58	13	77.65	77.00	-9	13,624	-0.07%
2023/01/03	3	75.10	0	0.00	75.30	3	13,703	0.02%
2022/12/28	2	74.00	0	0.00	73.70	2	15,868	0.01%
2022/12/27	6	75.65	6	76.17	75.50	0	16,054	0.00%
2022/12/26	4	74.60	0	0.00	74.70	4	16,268	0.02%
2022/12/21	3	74.57	2	74.45	74.20	1	16,826	0.01%
2022/12/20	16	75.93	0	0.00	74.50	16	16,913	0.09%
2022/12/16	10	79.00	2	79.00	79.00	8	17,151	0.05%
2022/12/14	2	79.65	12	80.12	80.60	-10	17,370	-0.06%
2022/12/13	2	79.10	2	78.90	78.70	0	17,508	0.00%
2022/12/12	2	79.80	0	0.00	79.50	2	17,637	0.01%
2022/12/09	11	80.35	1	80.00	79.80	10	17,789	0.06%
2022/12/08	1	81.80	10.1	81.26	81.90	-9.1	17,970	-0.05%
2022/12/07	12	80.04	8	81.05	79.80	4	18,154	0.02%
2022/12/06	6	81.32	7	81.91	81.40	-1	18,155	-0.01%
2022/12/05	21	84.66	29	83.68	83.50	-8	18,273	-0.04%
2022/12/02	13	85.15	10	85.27	84.60	3	18,370	0.02%
2022/12/01	52	85.10	56	85.49	84.60	-4	18,456	-0.02%
2022/11/30	12	82.68	6	82.38	82.60	6	18,425	0.03%
2022/11/29	36	81.93	26	81.81	81.20	10	18,659	0.05%
2022/11/28	37	82.37	39.1	81.95	82.20	-2.1	18,821	-0.01%
2022/11/25	20	79.09	21.2	79.46	80.50	-1.2	18,450	-0.01%
2022/11/24	1.1	75.28	3.1	75.61	76.30	-2	18,061	-0.01%
2022/11/23	4.2	72.91	13	75.12	73.00	-8.8	17,997	-0.05%
2022/11/22	9	77.06	6	76.38	76.00	3	17,967	0.02%
2022/11/21	2	77.80	7	78.66	78.30	-5	18,649	-0.03%
2022/11/18	14	78.03	13	77.42	77.10	1	19,544	0.01%
2022/11/17	5	77.96	4	78.53	78.40	1	19,617	0.01%
2022/11/16	6	77.92	2	77.95	77.00	4	19,635	0.02%
2022/11/15	7	76.94	5	76.64	77.00	2	19,744	0.01%
2022/11/14	0	0.00	1	77.20	77.20	-1	19,968	-0.01%
2022/11/11	8.1	75.26	8	77.26	75.20	0.1	19,955	0.00%
2022/11/10	9	77.38	14	76.10	75.70	-5	19,829	-0.03%
2022/11/09	14	77.92	5	77.68	78.10	9	19,936	0.05%
2022/11/08	7	77.11	5	78.28	76.50	2	19,924	0.01%
2022/11/07	1	77.00	3	78.23	77.50	-2	19,859	-0.01%
2022/11/04	3	77.43	2	77.60	77.60	1	19,985	0.01%
2022/11/03	1	76.70	0	0.00	77.20	1	20,068	0.00%
2022/11/02	5	76.40	5.1	76.14	76.40	-0.1	20,064	0.00%
2022/11/01	5	75.30	6	75.12	75.00	-1	19,958	-0.01%
2022/10/31	1	75.40	5	75.52	75.00	-4	19,861	-0.02%
2022/10/28	3.1	74.33	4.1	73.71	74.40	-1	20,090	0.00%
2022/10/27	1	74.40	2.1	72.76	74.20	-1.1	20,228	-0.01%
2022/10/26	9	70.54	5	70.38	69.60	4	20,115	0.02%
2022/10/25	4	72.50	1	71.90	71.50	3	19,950	0.02%
2022/10/24	14	73.94	8	74.16	73.60	6	19,839	0.03%
2022/10/21	3	73.83	3	72.77	72.20	0	19,616	0.00%
2022/10/20	3	68.30	2	71.05	70.60	1	19,332	0.01%
2022/10/19	7	70.34	8	70.54	70.00	-1	19,185	-0.01%
2022/10/18	11	71.35	11	70.90	70.70	0	19,100	0.00%
2022/10/17	5.1	70.29	1	70.30	72.00	4.1	19,008	0.02%
2022/10/14	13	74.15	17	74.75	74.00	-4	18,966	-0.02%
2022/10/13	11	72.33	10	72.10	69.70	1	18,974	0.01%
2022/10/12	8	75.11	13	74.70	75.00	-5	18,989	-0.03%
2022/10/11	3	73.23	2	73.55	73.40	1	18,950	0.01%
2022/10/07	7	74.97	29	74.58	75.40	-22	18,894	-0.12%
2022/10/06	91.2	75.50	62	74.50	76.80	29.2	18,693	0.16%
2022/10/05	58	77.44	51	76.88	74.30	7	18,224	0.04%
2022/10/04	2	82.55	1	83.60	82.50	1	17,473	0.01%
2022/10/03	14.1	81.93	11	82.19	81.20	3.1	17,672	0.02%
2022/09/30	22	79.15	20	80.20	83.00	2	17,865	0.01%
2022/09/29	10	80.81	6	79.83	79.60	4	17,877	0.02%
2022/09/28	20	79.54	11	80.28	77.50	9	17,890	0.05%
2022/09/27	6	80.97	6	81.70	82.50	0	17,924	0.00%
2022/09/26	10	81.04	12	83.38	80.00	-2	18,114	-0.01%
2022/09/23	3	86.77	2	87.50	86.00	1	18,363	0.01%
2022/09/22	4	87.15	6	87.65	88.50	-2	18,579	-0.01%
2022/09/21	50	88.35	44	89.02	86.60	6	18,863	0.03%
2022/09/20	12	88.64	11	89.36	89.50	1	18,796	0.01%
2022/09/19	5	86.36	15.1	86.85	87.40	-10.1	18,821	-0.05%
2022/09/16	22	85.90	7	85.86	84.80	15	18,763	0.08%
2022/09/15	15	89.65	8	90.19	87.90	7	18,640	0.04%
2022/09/14	4	86.83	7	88.39	89.70	-3	18,407	-0.02%
2022/09/13	5	88.58	5	88.98	88.30	0	18,264	0.00%
2022/09/12	8	89.76	4	89.93	89.50	4	18,246	0.02%
2022/09/08	1	89.10	2	89.65	91.00	-1	18,134	-0.01%
2022/09/07	14.1	88.36	12	88.52	87.50	2.1	18,053	0.01%
2022/09/06	9.1	91.07	10	91.58	91.60	-1	17,892	-0.01%
2022/09/05	44	95.80	42	95.81	94.50	2	17,786	0.01%
2022/09/02	10	94.81	22	95.38	95.30	-12	17,609	-0.07%
2022/09/01	26	92.26	16.1	92.05	91.70	10	17,213	0.06%
2022/08/31	19	94.83	23	94.73	95.50	-4	17,043	-0.02%
2022/08/30	8	92.78	10	93.19	92.50	-2	17,097	-0.01%
2022/08/29	26.1	91.49	11	91.35	90.90	15.1	17,066	0.09%
2022/08/26	46	94.64	54.6	94.48	95.50	-8.6	17,160	-0.05%
2022/08/25	37	92.22	60.1	90.92	89.70	-23.1	16,701	-0.14%
2022/08/24	8	85.06	5	84.52	84.40	3	15,928	0.02%
2022/08/23	7	87.04	6	87.10	87.10	1	15,808	0.01%
2022/08/22	11	87.55	12	88.28	88.00	-1	15,853	-0.01%
2022/08/19	2	85.90	16	86.43	86.70	-14	15,739	-0.09%
2022/08/18	12	83.68	13	83.22	84.30	-1	15,621	-0.01%
2022/08/17	6	83.23	23.3	84.07	82.30	-17.3	15,682	-0.11%
2022/08/16	39	84.61	52.1	83.36	84.30	-13.1	15,606	-0.08%
2022/08/15	3	81.67	5	81.74	81.70	-2	15,326	-0.01%
2022/08/12	0	0.00	2.2	80.32	80.80	-2.2	15,375	-0.01%
2022/08/11	10	80.71	9	80.64	80.20	1	15,485	0.01%
2022/08/10	43	80.72	46	80.78	80.50	-3	15,481	-0.02%
2022/08/09	14	78.11	8	77.87	78.40	6	15,537	0.04%
2022/08/08	3	76.07	15	75.49	76.50	-12	15,929	-0.08%
2022/08/05	14	74.78	12	75.03	75.30	2	16,352	0.01%
2022/08/04	0	0.00	10	71.33	74.50	-10	16,567	-0.06%
2022/08/03	24.1	72.16	6.1	73.07	70.60	18	16,597	0.11%
2022/08/02	5	77.52	0	0.00	77.50	5	16,489	0.03%
2022/08/01	2	80.60	2	80.80	80.80	0	16,489	0.00%
2022/07/29	6	80.15	4	80.15	80.50	2	16,575	0.01%
2022/07/27	1.5	79.97	1	80.90	80.50	0.5	17,397	0.00%
2022/07/26	6.1	81.13	4	80.60	80.10	2.1	17,464	0.01%
2022/07/25	3	81.13	7	81.27	81.20	-4	17,446	-0.02%
2022/07/22	4	80.93	5	81.40	81.00	-1	17,530	-0.01%
2022/07/21	11	80.17	35	80.77	81.40	-24	17,547	-0.14%
2022/07/20	14	80.04	15	80.27	80.40	-1	17,436	-0.01%
2022/07/19	49	79.10	30.4	78.82	78.30	18.6	17,307	0.11%
2022/07/18	4	76.45	4	75.40	76.50	0	17,109	0.00%
2022/07/15	8	75.54	9	75.64	75.70	-1	17,313	-0.01%
2022/07/14	12	74.50	9	74.69	75.50	3	17,370	0.02%
2022/07/13	23	73.83	23	74.03	72.90	0	17,232	0.00%
2022/07/12	10	70.49	6	71.50	71.50	4	17,024	0.02%
2022/07/11	38.4	72.11	35	72.19	72.10	3.4	17,029	0.02%
2022/07/08	2.1	68.70	19	70.08	70.90	-16.9	16,858	-0.10%
2022/07/07	4	62.88	26	63.95	64.50	-22	16,588	-0.13%
2022/07/06	44	62.16	39	62.15	60.90	5	16,532	0.03%
2022/07/05	9	63.71	20	64.64	64.70	-11	16,582	-0.07%
2022/07/04	13	62.62	11	62.59	62.00	2	16,523	0.01%
2022/07/01	29	66.85	31.5	66.96	64.10	-2.5	16,602	-0.01%
2022/06/30	32	72.34	3	72.70	71.10	29	16,349	0.18%
2022/06/29	27	79.57	3	79.17	78.90	24	16,293	0.15%
2022/06/28	14	84.37	11	84.60	84.20	3	16,494	0.02%
2022/06/27	2	85.20	6	85.73	86.00	-4	17,864	-0.02%
2022/06/24	10	82.23	14	82.31	82.30	-4	18,257	-0.02%
2022/06/23	4	80.33	4	80.60	80.80	0	18,721	0.00%
2022/06/22	9	80.28	5	79.72	79.60	4	19,474	0.02%
2022/06/21	2.1	81.13	10	81.82	82.80	-8	19,674	-0.04%
2022/06/20	12	80.21	9	78.93	78.80	3	19,738	0.02%
2022/06/17	9	81.27	3.3	82.97	83.00	5.7	19,699	0.03%
2022/06/16	10.1	84.92	7	83.47	81.10	3.1	19,870	0.02%
2022/06/15	9	86.31	11	86.31	85.10	-2	20,269	-0.01%
2022/06/14	10.1	86.95	10	86.56	87.10	0	20,458	0.00%
2022/06/13	12.1	87.73	14	87.74	87.30	-2	20,206	-0.01%
2022/06/10	18.1	87.73	23	87.53	88.50	-4.9	19,935	-0.02%
2022/06/09	5	87.68	7.2	87.64	87.30	-2.2	19,737	-0.01%
2022/06/08	24	87.87	34.1	87.91	86.50	-10.1	19,504	-0.05%
2022/06/07	22	87.22	18.3	87.76	87.90	3.7	19,104	0.02%
2022/06/06	24	85.64	25	86.82	85.70	-1	18,765	-0.01%
2022/06/02	21	86.10	17.4	86.33	86.10	3.7	18,378	0.02%
2022/06/01	35	84.90	61	85.20	83.80	-26	17,994	-0.14%
2022/05/31	6	82.22	156	83.64	83.50	-150	17,767	-0.84%	大賣/鉅額交易
2022/05/30	188	81.40	52.1	82.33	82.50	135.9	17,644	0.77%	大買/鉅額交易
2022/05/27	5	78.70	3.1	78.21	78.70	2	17,448	0.01%
2022/05/26	30.2	79.73	22	78.45	78.00	8.2	17,330	0.05%
2022/05/25	11.2	80.49	7	80.89	81.70	4.2	17,091	0.02%
2022/05/24	6.2	82.37	5	81.18	81.00	1.2	16,961	0.01%
2022/05/23	5.1	83.20	4	83.45	83.00	1.1	16,866	0.01%
2022/05/20	7	83.53	8	84.19	84.00	-1	16,821	-0.01%
2022/05/19	17.2	81.85	14.1	82.23	83.50	3.1	16,806	0.02%
2022/05/18	26.1	84.82	13	84.82	84.20	13.1	16,616	0.08%
2022/05/17	18	85.87	22	85.46	86.20	-4	16,414	-0.02%
2022/05/16	36	87.53	33	86.65	85.00	3	16,157	0.02%
2022/05/13	18	85.05	33.1	85.94	87.30	-15.1	15,645	-0.10%
2022/05/12	18.4	83.65	23.2	84.44	80.40	-4.9	15,209	-0.03%
2022/05/11	39.2	86.24	26	85.65	85.30	13.2	14,870	0.09%
2022/05/10	12.1	82.71	19	83.48	85.20	-6.9	14,480	-0.05%
2022/05/09	2.6	81.43	7	81.27	81.10	-4.4	14,362	-0.03%
2022/05/06	5	82.02	2.1	82.30	82.00	2.9	14,360	0.02%
2022/05/05	55.1	86.32	37	86.73	85.10	18.1	14,232	0.13%
2022/05/04	7.2	82.61	7.5	83.28	84.80	-0.3	13,475	0.00%
2022/05/03	21	80.67	21	80.43	80.70	0	13,252	0.00%
2022/04/29	12	78.84	12	78.47	77.50	0	13,126	0.00%
2022/04/28	8.2	78.33	6	78.53	77.30	2.2	13,094	0.02%
2022/04/27	2	76.98	3	80.00	80.30	-1	12,991	-0.01%
2022/04/26	6	80.10	8	80.06	80.00	-2	12,879	-0.02%
2022/04/25	17.1	79.63	14	79.21	79.00	3.1	12,807	0.02%
2022/04/22	1.1	83.86	4	84.55	83.40	-3	12,705	-0.02%
2022/04/21	11.2	86.10	19.6	85.31	84.20	-8.4	12,629	-0.07%
2022/04/20	17.1	82.97	22	83.85	84.70	-4.9	12,311	-0.04%
2022/04/19	4.1	81.82	5	81.40	80.60	-0.9	12,139	-0.01%
2022/04/18	4	78.13	30	79.10	80.10	-26	12,088	-0.22%
2022/04/15	16	80.37	14	80.29	79.10	2	12,056	0.02%
2022/04/14	11.1	81.95	10	82.53	83.00	1.1	11,981	0.01%
2022/04/13	27	79.24	5	79.50	79.90	22	11,840	0.19%
2022/04/12	12	79.73	10	79.71	79.40	2	11,767	0.02%
2022/04/11	23	81.00	19	79.73	79.20	4	11,731	0.03%
2022/04/08	15.1	82.56	16	82.43	83.00	-0.9	11,552	-0.01%
2022/04/07	55	84.63	48	83.30	81.30	7	11,354	0.06%
2022/04/06	19	85.64	15.3	85.99	87.00	3.7	10,952	0.03%
2022/04/01	15.8	85.48	14	86.04	87.40	1.8	10,763	0.02%
2022/03/31	32.6	86.79	40.1	87.04	86.50	-7.5	10,500	-0.07%
2022/03/30	87	88.98	93	89.77	85.10	-6	10,152	-0.06%
2022/03/29	35.2	87.93	35	88.31	86.90	0.2	8,872	0.00%
2022/03/28	35.2	85.92	37.1	85.87	88.00	-1.8	8,344	-0.02%
2022/03/25	67	84.77	88.2	85.07	85.00	-21.2	8,081	-0.26%
2022/03/24	8	81.70	13	81.67	82.70	-5	7,595	-0.07%
2022/03/23	5	80.12	4	79.65	80.20	1	7,494	0.01%
2022/03/22	4	79.62	20	79.25	80.10	-16	7,369	-0.22%
2022/03/21	11	81.30	19.2	80.44	80.40	-8.2	7,280	-0.11%
2022/03/18	14	79.09	32	79.85	81.00	-18	6,995	-0.26%
2022/03/17	6	76.00	42	76.51	77.50	-36	6,435	-0.56%
2022/03/16	5	70.58	7	71.79	70.50	-2	6,070	-0.03%
2022/03/15	3	70.87	7	71.34	69.80	-4	6,006	-0.07%
2022/03/11	0	0.00	4	69.88	70.00	-4	6,127	-0.07%
2022/03/10	0	0.00	3	69.33	69.80	-3	6,206	-0.05%
2022/03/09	1	67.00	0	0.00	67.30	1	6,373	0.02%
2022/03/08	3.1	66.54	0	0.00	66.10	3.1	6,511	0.05%
2022/03/07	2	67.60	0	0.00	68.00	2	6,584	0.03%
2022/03/04	3	71.50	2	71.00	71.00	1	6,692	0.01%
2022/03/03	0	0.00	2	71.90	71.80	-2	6,869	-0.03%
2022/03/01	1	69.90	3	69.80	70.00	-2	7,070	-0.03%
2022/02/25	1	67.50	0	0.00	67.90	1	7,184	0.01%
2022/02/24	4	68.08	0	0.00	67.30	4	7,353	0.05%
2022/02/23	10	70.30	3	69.90	70.30	7	7,489	0.09%
2022/02/22	7	70.00	3	70.20	69.60	4	8,067	0.05%
2022/02/21	11	73.16	3	72.10	72.00	8	8,202	0.10%
2022/02/18	0	0.00	1	74.80	74.90	-1	8,234	-0.01%
2022/02/17	10	75.00	2	74.80	75.00	8	8,506	0.09%
2022/02/16	1	74.50	3	74.77	74.20	-2	8,716	-0.02%
2022/02/15	6	74.43	4	73.98	73.50	2	8,962	0.02%
2022/02/14	4	74.60	1	75.40	73.70	3	9,171	0.03%
2022/02/11	4	74.45	1	75.60	74.60	3	9,339	0.03%
2022/02/10	1	74.60	0	0.00	74.10	1	9,646	0.01%
2022/02/09	2.1	74.79	9	74.29	74.90	-6.9	10,150	-0.07%
2022/02/08	3	72.30	6	73.02	73.10	-3	10,373	-0.03%
2022/02/07	2	68.50	3	67.87	69.50	-1	10,794	-0.01%
2022/01/25	7	68.66	0	0.00	67.40	7	13,250	0.05%
2022/01/24	4	68.93	4	68.48	69.60	0	13,889	0.00%
2022/01/21	5	70.70	3	68.80	68.80	2	14,547	0.01%
2022/01/20	1	71.00	1	71.70	71.70	0	14,836	0.00%
2022/01/19	0	0.00	6	70.22	70.40	-6	15,228	-0.04%
2022/01/18	4	70.73	2	70.95	70.60	2	15,712	0.01%
2022/01/17	6	69.42	3	69.73	70.50	3	16,133	0.02%
2022/01/14	2	67.55	1	67.30	68.80	1	16,872	0.01%
2022/01/12	2	68.70	0	0.00	69.30	2	18,680	0.01%
2022/01/11	2	70.20	1	69.70	69.30	1	19,714	0.01%
2022/01/10	2	71.35	0	0.00	71.00	2	20,336	0.01%
2022/01/07	6	71.95	0	0.00	70.90	6	20,476	0.03%
2022/01/06	7	75.33	2	75.15	75.10	5	20,452	0.02%
2022/01/05	4	77.68	2	77.60	77.40	2	20,554	0.01%
2022/01/04	2	80.10	8	80.15	79.80	-6	20,676	-0.03%
2022/01/03	10	79.54	5.2	79.37	79.40	4.8	20,793	0.02%
2021/12/30	3	78.70	6	78.52	78.60	-3	20,844	-0.01%
2021/12/29	2	78.25	2	78.15	78.20	0	20,889	0.00%
2021/12/28	8	78.79	4	78.48	78.40	4	20,964	0.02%
2021/12/27	20	78.81	21.5	78.60	78.30	-1.5	21,037	-0.01%
2021/12/24	17	80.21	11.5	79.91	78.90	5.5	21,060	0.03%
2021/12/23	5.9	81.09	15.2	81.89	81.90	-9.3	20,859	-0.04%
2021/12/22	14	80.81	4	81.05	80.10	10	20,690	0.05%
2021/12/21	17	81.45	6	80.92	80.50	11	20,637	0.05%
2021/12/20	13	80.90	8	81.43	81.20	5	20,361	0.02%
2021/12/17	2.3	78.23	10	78.66	79.10	-7.7	20,033	-0.04%
2021/12/16	3	75.67	4	76.75	76.80	-1	19,849	-0.01%
2021/12/15	3	75.00	1	75.50	74.70	2	19,824	0.01%
2021/12/14	4	74.80	1	75.30	74.30	3	19,865	0.02%
2021/12/10	1	76.70	2	76.40	76.80	-1	19,926	-0.01%
2021/12/09	4	76.50	1	76.70	76.10	3	19,940	0.02%
2021/12/08	3	76.90	0	0.00	76.90	3	20,136	0.01%
2021/12/07	13	78.14	13	75.96	76.10	0	20,292	0.00%
2021/12/06	6	77.80	5	77.94	78.30	1	20,271	0.00%
2021/12/03	2	77.50	1	77.70	77.50	1	20,361	0.00%
2021/12/02	14	75.79	2	75.40	75.00	12	20,358	0.06%
2021/12/01	3	76.33	2	76.75	76.90	1	20,366	0.00%
2021/11/30	3	77.90	1	77.80	77.30	2	20,478	0.01%
2021/11/29	3	76.78	6	75.37	77.60	-3	20,598	-0.01%
2021/11/26	22.2	75.76	1	76.70	76.50	21.2	20,615	0.10%
2021/11/25	2	78.85	0.3	78.80	78.30	1.7	20,637	0.01%
2021/11/24	6	79.22	1	77.90	78.90	5	20,597	0.02%
2021/11/23	4	79.35	4	80.35	78.80	0	20,591	0.00%
2021/11/22	9	81.58	5	81.30	81.20	4	20,602	0.02%
2021/11/19	20.5	82.94	17	83.68	82.80	3.5	20,706	0.02%
2021/11/18	3.1	81.15	3	81.40	80.90	0.1	20,386	0.00%
2021/11/17	2.2	80.13	4	79.78	80.00	-1.8	20,482	-0.01%
2021/11/16	3	79.23	6	79.80	78.00	-3	20,495	-0.01%
2021/11/15	12	82.08	19	81.28	81.10	-7	20,416	-0.03%
2021/11/12	7	82.69	3.1	82.56	82.70	3.9	20,441	0.02%
2021/11/11	7.6	80.95	8	81.61	81.30	-0.4	20,341	0.00%
2021/11/10	15	80.36	6	79.85	81.10	9	20,252	0.04%
2021/11/09	11	78.99	31	80.56	79.90	-20	20,149	-0.10%
2021/11/08	20	83.48	27	84.08	80.20	-7	19,853	-0.04%
2021/11/05	31	87.00	29	87.02	88.10	2	19,486	0.01%
2021/11/04	14	87.34	11	87.28	85.90	3	19,319	0.02%
2021/11/03	22	85.91	28	86.20	88.00	-6	18,964	-0.03%
2021/11/02	61	89.84	43.1	88.62	85.30	17.9	18,323	0.10%
2021/11/01	20.1	86.23	33	87.98	89.30	-12.9	16,847	-0.08%
2021/10/29	27	81.94	39	82.01	81.20	-12	16,846	-0.07%
2021/10/28	18	81.04	45	80.55	79.80	-27	16,505	-0.16%
2021/10/27	22	80.31	28	79.67	80.90	-6	16,351	-0.04%
2021/10/26	50	80.24	49	81.73	77.70	1	16,176	0.01%
2021/10/25	39	79.86	44	79.58	79.70	-5	15,891	-0.03%
2021/10/22	46	78.25	48	78.84	78.80	-2	15,795	-0.01%
2021/10/21	69	78.62	59	79.22	78.80	10	15,412	0.06%
2021/10/20	42	75.71	41	75.44	75.40	1	14,730	0.01%
2021/10/19	40.1	73.69	27	74.13	75.00	13.1	14,747	0.09%
2021/10/18	10	69.36	19	69.36	70.70	-9	14,411	-0.06%
2021/10/15	8	65.53	8	64.59	65.80	0	14,578	0.00%
2021/10/14	5	62.84	10	62.36	63.50	-5	15,815	-0.03%
2021/10/13	27	62.46	16.1	60.77	60.20	10.9	16,257	0.07%
2021/10/12	4	66.28	13	65.59	65.50	-9	16,739	-0.05%
2021/10/08	25	64.72	15	65.55	65.00	10	17,376	0.06%
2021/10/07	1	62.30	8	62.66	63.50	-7	17,904	-0.04%
2021/10/06	2	60.30	2	60.05	59.20	0	18,922	0.00%
2021/10/05	6	58.83	6	60.40	60.30	0	19,696	0.00%
2021/10/04	3	58.10	1	57.80	57.30	2	20,454	0.01%
2021/10/01	9	63.20	5	60.96	60.90	4	21,353	0.02%
2021/09/30	0	0.00	2	64.50	64.80	-2	22,208	-0.01%
2021/09/29	0	0.00	1	61.20	61.00	-1	22,995	0.00%
2021/09/28	3	64.50	3	64.50	63.80	0	23,337	0.00%
2021/09/27	1	66.00	0	0.00	65.50	1	23,859	0.00%
2021/09/24	3	65.47	2.1	65.21	65.00	0.9	24,182	0.00%
2021/09/22	6	63.00	8	62.95	63.20	-2	25,138	-0.01%
2021/09/17	22	64.58	24	63.80	65.40	-2	25,646	-0.01%
2021/09/16	5	63.52	26	64.76	64.00	-21	26,363	-0.08%
2021/09/15	24	64.98	0	0.00	64.60	24	26,693	0.09%
2021/09/14	1	66.50	3	67.20	66.70	-2	26,858	-0.01%
2021/09/13	6	67.43	4	68.15	66.80	2	26,968	0.01%
2021/09/10	1	66.50	2	65.50	66.00	-1	26,885	0.00%
2021/09/09	2	66.60	7	64.76	67.00	-5	26,926	-0.02%
2021/09/08	4	64.98	1	63.90	63.90	3	26,890	0.01%
2021/09/07	1	66.00	1	67.00	68.00	0	26,801	0.00%
2021/09/06	5	68.26	1	69.00	67.10	4	26,727	0.01%
2021/09/03	18	69.06	19	68.87	69.40	-1	26,587	0.00%
2021/09/02	42	71.89	38	69.91	69.00	4	26,369	0.02%
2021/09/01	1	72.30	6	72.38	72.20	-5	26,128	-0.02%
2021/08/31	3	74.23	0	0.00	73.80	3	25,922	0.01%
2021/08/30	2	75.20	33	75.31	75.40	-31	25,744	-0.12%
2021/08/27	34	74.92	41.3	74.94	75.00	-7.3	25,699	-0.03%
2021/08/26	4	77.20	1	76.00	75.50	3	25,587	0.01%
2021/08/25	36.3	77.88	1	80.00	77.70	35.3	25,447	0.14%
2021/08/24	4	79.55	23	79.16	76.80	-19	25,198	-0.08%
2021/08/23	24.1	77.03	3	78.50	80.70	21.1	24,957	0.08%
2021/08/20	10	75.10	5	73.88	74.30	5	24,687	0.02%
2021/08/19	46	72.91	77.5	71.96	70.00	-31.5	24,490	-0.13%
2021/08/18	41	70.12	11.2	70.65	74.10	29.8	24,286	0.12%
2021/08/17	10	70.32	14	71.07	69.00	-4	24,074	-0.02%
2021/08/16	3	72.83	1	74.20	74.00	2	23,924	0.01%
2021/08/13	6	75.45	3	73.40	73.40	3	23,792	0.01%
2021/08/12	2	76.45	1.1	77.65	76.60	0.9	23,655	0.00%
2021/08/11	21	76.14	7	76.66	75.50	14	23,623	0.06%
2021/08/10	1	77.10	10	78.54	77.80	-9	23,485	-0.04%
2021/08/09	15	81.85	1.5	79.60	79.20	13.5	23,359	0.06%
2021/08/06	11.9	85.80	16	84.56	84.70	-4.1	23,156	-0.02%
2021/08/05	8	83.96	6	83.63	83.40	2	22,945	0.01%
2021/08/04	21	87.04	9	86.04	85.00	12	22,875	0.05%
2021/08/03	2.2	84.03	5	83.68	85.30	-2.8	22,243	-0.01%
2021/08/02	9	80.00	8	80.75	80.00	1	21,897	0.00%
2021/07/30	10.8	81.01	11	81.47	80.30	-0.2	21,732	0.00%
2021/07/29	8	78.10	6	78.65	79.40	2	21,531	0.01%
2021/07/28	10	76.90	29	76.37	76.80	-19	21,324	-0.09%
2021/07/27	29	81.76	39	83.49	79.80	-10	21,054	-0.05%
2021/07/26	52	86.08	27	86.04	84.50	25	20,746	0.12%
2021/07/23	47.5	87.70	35	87.55	85.60	12.5	20,327	0.06%
2021/07/22	45	91.30	63.4	91.68	90.20	-18.4	19,619	-0.09%
2021/07/21	64.3	90.75	51	90.37	87.00	13.3	18,911	0.07%
2021/07/20	94.1	89.49	106.6	90.19	90.40	-12.5	18,096	-0.07%	大賣/
2021/07/19	53.3	83.53	28.2	84.50	85.10	25.1	16,737	0.15%
2021/07/16	29	85.29	32	85.09	83.60	-3	16,225	-0.02%
2021/07/15	44.2	83.16	45	83.58	87.40	-0.8	15,577	-0.01%
2021/07/14	25	86.54	26	84.88	82.80	-1	14,810	-0.01%
2021/07/13	71.2	98.71	40	99.04	90.00	31.2	14,018	0.22%
2021/07/12	127	96.00	125	95.44	97.70	2	12,898	0.02%	大買/大賣/
2021/07/09	57	89.31	64	89.78	90.60	-7	12,061	-0.06%
2021/07/08	160.3	87.43	163	87.84	86.50	-2.7	11,259	-0.02%	大買/大賣/
2021/07/07	45	80.58	38	79.79	83.90	7	10,270	0.07%
2021/07/06	67.1	76.63	58	77.29	76.30	9.1	9,445	0.10%
2021/07/05	3	72.30	15.1	73.66	75.00	-12.1	8,684	-0.14%
2021/07/02	25.1	65.47	64	66.21	68.20	-38.9	8,356	-0.47%
2021/07/01	27	63.96	30	64.99	62.00	-3	7,804	-0.04%
2021/06/30	47	67.15	27	67.35	67.10	20	7,506	0.27%
2021/06/29	22	66.17	16	64.86	64.00	6	6,969	0.09%
2021/06/28	15	64.30	37	63.33	64.30	-22	6,481	-0.34%
2021/06/25	69	61.43	169.7	62.03	61.00	-100.7	5,976	-1.69%	大賣/
2021/06/24	32	59.53	43	59.67	59.90	-11	5,284	-0.21%
2021/06/23	32	56.80	13	57.05	57.90	19	4,863	0.39%
2021/06/22	13	55.64	7	55.29	54.50	6	4,631	0.13%
2021/06/21	39	54.63	47	55.32	53.70	-8	4,497	-0.18%
2021/06/18	55	56.28	47	56.72	56.50	8	4,504	0.18%
2021/06/17	5	53.76	12	53.51	54.10	-7	4,336	-0.16%
2021/06/16	3	53.53	12.3	53.99	53.30	-9.3	4,278	-0.22%
2021/06/15	14	53.40	7	52.59	53.40	7	4,218	0.17%
2021/06/11	3	49.35	0	0.00	49.60	3	4,177	0.07%
2021/06/09	8	49.80	0	0.00	48.75	8	4,387	0.18%
2021/06/08	11	48.81	1	49.00	49.20	10	4,374	0.23%
2021/06/07	1	48.40	0	0.00	48.10	1	4,383	0.02%
2021/06/04	0	0.00	1	48.85	48.70	-1	4,397	-0.02%
2021/06/03	1	48.20	0	0.00	49.40	1	4,415	0.02%
2021/06/02	2	48.35	0	0.00	48.70	2	4,435	0.05%
2021/06/01	1	50.00	1	50.60	49.80	0	4,423	0.00%
2021/05/31	2	48.80	6	48.43	49.50	-4	4,394	-0.09%
2021/05/28	5	47.89	2	48.03	48.00	3	4,408	0.07%
2021/05/27	3	46.35	3	46.80	46.35	0	4,421	0.00%
2021/05/26	5	46.42	3	46.88	46.20	2	4,445	0.04%
2021/05/25	1	46.25	1	47.00	45.95	0	4,555	0.00%
2021/05/24	1	43.60	2	44.63	44.70	-1	4,661	-0.02%
2021/05/21	0.1	43.60	0	0.00	43.30	0.1	4,790	0.00%
2021/05/20	1	44.00	1	43.30	43.30	0	4,975	0.00%
2021/05/19	1	43.55	2	42.75	44.35	-1	5,303	-0.02%
2021/05/18	3	41.73	1	41.85	42.10	2	5,286	0.04%
2021/05/17	1	38.55	2	39.13	38.60	-1	5,279	-0.02%
2021/05/12	0	0.00	1	42.85	42.40	-1	5,401	-0.02%
2021/05/11	51	47.40	0	0.00	46.95	51	5,473	0.93%
2021/05/06	1	48.50	1	49.75	48.50	0	5,666	0.00%
2021/05/05	1	50.20	0	0.00	49.60	1	5,651	0.02%
2021/05/03	6.2	53.52	0	0.00	53.00	6.2	5,651	0.11%
2021/04/29	7	56.79	1	56.60	56.20	6	5,621	0.11%
2021/04/28	1	56.90	2	57.00	56.30	-1	5,610	-0.02%
2021/04/26	1	56.80	0	0.00	56.80	1	5,700	0.02%
2021/04/23	2	54.75	0	0.00	55.50	2	5,728	0.03%
2021/04/22	3	54.10	3	57.43	54.10	0	5,728	0.00%
2021/04/21	2	56.40	0	0.00	56.70	2	5,714	0.03%
2021/04/20	2.1	56.93	0	0.00	57.20	2.1	5,717	0.04%
2021/04/15	0.1	55.30	0	0.00	55.10	0.1	6,005	0.00%
2021/04/14	2	54.15	0	0.00	54.30	2	6,093	0.03%
2021/04/13	1	56.50	0	0.00	55.10	1	6,184	0.02%
2021/04/12	31	56.81	2.7	56.09	55.70	28.4	6,279	0.45%
2021/04/09	0	0.00	20	58.68	57.90	-20	6,309	-0.32%
2021/04/08	11	59.69	14	58.73	58.80	-3	6,388	-0.05%
2021/04/07	0	0.00	10	58.40	58.60	-10	6,541	-0.15%
2021/04/06	10	58.72	1	58.10	59.20	9	6,738	0.13%
2021/03/31	1	57.70	1	57.70	57.70	0	7,777	0.00%
2021/03/30	0.1	58.10	5	58.04	58.10	-4.9	8,326	-0.06%
2021/03/29	5.7	60.10	7	59.81	58.70	-1.4	8,496	-0.02%
2021/03/25	2	58.40	0	0.00	58.00	2	8,387	0.02%
2021/03/24	1	58.10	5	58.50	58.20	-4	8,406	-0.05%
2021/03/23	7	58.91	10	59.90	58.50	-3	8,426	-0.04%
2021/03/22	11	58.18	1	56.10	58.50	10	8,391	0.12%
2021/03/17	8	58.23	13	58.48	58.00	-5	8,611	-0.06%
2021/03/16	12	58.35	4	58.80	58.90	8	8,592	0.09%
2021/03/15	10	56.80	13	57.08	57.30	-3	8,512	-0.04%
2021/03/12	0	0.00	1.1	54.93	54.90	-1.1	8,502	-0.01%
2021/03/09	0	0.00	2	53.90	54.00	-2	8,669	-0.02%
2021/03/08	3	56.37	0	0.00	54.60	3	8,731	0.03%
2021/03/05	2	53.80	6	55.07	55.40	-4	8,835	-0.05%
2021/03/04	7.1	54.65	0	0.00	54.10	7.1	8,975	0.08%
2021/03/03	0	0.00	1	53.90	55.10	-1	9,243	-0.01%
2021/03/02	6	57.30	6	55.00	55.00	0	9,312	0.00%
2021/02/26	24	56.23	2	55.85	56.10	22	9,701	0.23%
2021/02/25	6	58.45	3	58.13	57.50	3	9,751	0.03%
2021/02/24	15	59.97	14	59.17	58.50	1	9,825	0.01%
2021/02/23	12.5	59.86	59.1	60.71	59.40	-46.6	9,700	-0.48%
2021/02/22	28	59.41	88	59.01	59.50	-60	9,571	-0.63%
2021/02/19	89	58.32	295.2	58.33	59.40	-206.2	9,505	-2.17%	大賣/鉅額交易
2021/02/18	0	0.00	8	55.99	56.20	-8	9,258	-0.09%
2021/02/17	0.1	54.30	0	0.00	55.40	0.1	9,239	0.00%
2021/02/05	0	0.00	1	53.40	53.70	-1	9,207	-0.01%
2021/02/03	1	54.30	1	54.80	54.80	0	9,367	0.00%
2021/02/02	27	55.00	27	53.62	55.10	0	9,229	0.00%
2021/02/01	4	51.28	22	51.18	50.70	-18	9,113	-0.20%
2021/01/29	13	55.75	10	56.34	53.30	3	9,072	0.03%
2021/01/28	0.2	53.30	0	0.00	53.90	0.2	8,943	0.00%
2021/01/27	1	52.80	1	53.40	53.20	0	8,959	0.00%
2021/01/26	8	55.70	8	55.99	54.40	0	8,954	0.00%
2021/01/25	19	54.89	0	0.00	54.90	19	8,906	0.21%
2021/01/22	1	53.40	3	52.73	54.00	-2	8,946	-0.02%
2021/01/21	4	53.00	3	53.00	53.00	1	8,925	0.01%
2021/01/20	0	0.00	1	52.50	52.40	-1	9,054	-0.01%
2021/01/19	1	56.10	0	0.00	55.40	1	9,069	0.01%
2021/01/18	0	0.00	20	55.37	55.40	-20	9,089	-0.22%
2021/01/15	11	57.96	0	0.00	57.20	11	9,174	0.12%
2021/01/14	2	59.00	1	57.60	59.30	1	9,620	0.01%
2021/01/13	2	57.20	1	57.00	57.50	1	9,801	0.01%
2021/01/12	2	57.45	11	55.93	56.80	-9	9,872	-0.09%
2021/01/11	1	59.20	2	58.25	58.00	-1	9,898	-0.01%
2021/01/08	4	57.90	11.3	59.09	58.20	-7.3	9,993	-0.07%
2021/01/07	48	59.96	31	60.10	60.30	17	9,892	0.17%
2021/01/06	19.3	59.25	12	58.50	58.00	7.3	9,822	0.07%
2021/01/05	14	61.05	2	60.70	61.00	12	9,666	0.12%
2021/01/04	12	62.44	16	62.34	62.70	-4	9,527	-0.04%
2020/12/31	57	64.38	53	64.58	62.20	4	9,395	0.04%
2020/12/30	8	63.69	11	64.72	64.00	-3	9,184	-0.03%
2020/12/29	18	63.69	17	63.55	64.90	1	8,938	0.01%
2020/12/28	41	63.32	33	62.55	62.90	8	8,702	0.09%
2020/12/25	151	63.40	145	63.31	61.50	6	8,341	0.07%	大買/大賣/
2020/12/24	27	59.48	47	59.93	60.80	-20	7,563	-0.26%
2020/12/23	9	55.54	9	55.07	55.30	0	7,028	0.00%
2020/12/21	2	53.50	6	52.92	53.20	-4	6,807	-0.06%
2020/12/18	0	0.00	3	54.60	54.50	-3	6,786	-0.04%
2020/12/17	7	55.56	11	55.54	55.80	-4	6,772	-0.06%
2020/12/16	19	55.79	12.2	55.84	56.50	6.9	6,769	0.10%
2020/12/15	9	54.69	28	56.20	53.20	-19	6,680	-0.28%
2020/12/14	7	55.14	14	54.77	54.80	-7	6,481	-0.11%
2020/12/11	10	54.80	13	53.68	52.30	-3	6,403	-0.05%
2020/12/10	1	54.00	1	54.60	54.50	0	6,348	0.00%
2020/12/09	14	56.43	11	55.96	56.30	3	6,319	0.05%
2020/12/08	0	0.00	6	54.65	56.00	-6	6,278	-0.10%
2020/12/07	15	55.83	10	55.62	55.00	5	6,252	0.08%
2020/12/03	5	54.20	0	0.00	53.80	5	6,218	0.08%
2020/12/02	5	55.28	3	55.20	55.10	2	6,206	0.03%
2020/12/01	7	55.13	1.2	55.62	55.80	5.8	6,174	0.09%
2020/11/30	5	57.68	2.1	58.07	56.80	2.9	6,154	0.05%
2020/11/27	7	55.66	8.1	55.81	57.00	-1.1	6,498	-0.02%
2020/11/26	3.2	53.45	2	53.40	53.20	1.2	6,505	0.02%
2020/11/25	44	55.99	53	56.10	53.20	-9	6,450	-0.14%
2020/11/24	1	53.20	31	52.22	53.20	-30	6,030	-0.50%
2020/11/23	22	52.17	56	51.96	52.80	-34	5,986	-0.57%
2020/11/20	3.2	50.78	1	50.50	50.50	2.2	5,786	0.04%
2020/11/19	39.2	50.38	6	50.57	50.10	33.2	5,727	0.58%
2020/11/18	23	50.50	6	51.17	50.40	17	5,697	0.30%
2020/11/17	3	50.13	4	49.50	49.95	-1	5,558	-0.02%
2020/11/16	1	49.80	1	48.85	49.80	0	5,500	0.00%
2020/11/13	2	47.78	0	0.00	48.00	2	5,523	0.04%
2020/11/12	7	48.47	12	49.82	47.65	-5	5,513	-0.09%
2020/11/11	15	49.08	18	49.32	49.95	-3	5,433	-0.06%
2020/11/10	67	48.78	49	49.13	47.65	18	5,326	0.34%
2020/11/09	1	48.00	0	0.00	47.90	1	5,253	0.02%
2020/11/05	7	47.87	7	48.05	48.15	0	5,199	0.00%
2020/11/04	8	46.61	1	46.60	47.20	7	5,151	0.14%
2020/11/03	1	45.60	0	0.00	46.60	1	5,143	0.02%
2020/10/30	1	45.00	7	46.16	44.90	-6	5,167	-0.12%
2020/10/29	0	0.00	2	47.25	47.30	-2	5,093	-0.04%
2020/10/28	18	49.28	13	49.44	48.45	5	5,053	0.10%
2020/10/27	18	48.51	14	48.66	48.80	4	4,838	0.08%
2020/10/26	9	47.49	5	46.95	47.45	4	4,697	0.09%
2020/10/23	42	48.22	45	48.42	48.25	-3	4,629	-0.06%
2020/10/22	124	48.10	119	47.88	48.25	5	4,490	0.11%	大買/大賣/
2020/10/21	17	47.34	21	46.93	46.80	-4	3,949	-0.10%
2020/10/20	9	45.49	1	45.10	44.55	8	3,677	0.22%
2020/10/19	1	44.05	4	44.29	45.20	-3	3,537	-0.08%
2020/10/16	3	43.73	5	44.21	43.80	-2	3,411	-0.06%
2020/10/15	1	41.85	13	42.07	41.85	-12	3,144	-0.38%
2020/10/14	40	41.86	20	42.18	41.70	20	3,089	0.65%
2020/10/13	3	41.40	10	40.95	41.35	-7	3,055	-0.23%
2020/10/12	0	0.00	10	41.50	40.90	-10	3,057	-0.33%
2020/10/08	20	41.43	7	41.29	41.25	13	3,057	0.43%
2020/10/06	0	0.00	3	41.23	40.70	-3	3,045	-0.10%
2020/09/30	0	0.00	10	40.55	40.45	-10	3,082	-0.32%
2020/09/29	10	39.55	12	39.68	40.00	-2	3,119	-0.06%
2020/09/28	15	39.05	15	39.52	40.05	0	3,119	0.00%
2020/09/23	1	41.75	0	0.00	40.60	1	3,214	0.03%
2020/09/22	0	0.00	20	41.95	41.30	-20	3,202	-0.62%
2020/09/21	27	41.77	16	41.80	41.70	11	3,166	0.35%
2020/09/18	5	41.14	0	0.00	41.15	5	3,106	0.16%
2020/09/16	1	40.30	0	0.00	40.10	1	3,066	0.03%
2020/09/14	3	39.73	0	0.00	40.75	3	3,040	0.10%
2020/09/11	2	39.70	0	0.00	39.50	2	3,025	0.07%
2020/09/10	0	0.00	2	41.10	40.30	-2	2,994	-0.07%
2020/09/08	2	40.20	5	40.31	40.25	-3	2,957	-0.10%
2020/09/07	21	40.50	0	0.00	39.40	21	2,917	0.72%
2020/09/04	5	41.55	1	41.55	41.50	4	2,853	0.14%
2020/09/03	21	42.63	23	42.98	42.60	-2	2,812	-0.07%
2020/09/02	49	42.94	41	42.62	43.40	8	2,748	0.29%
2020/09/01	1	39.70	10	39.68	41.25	-9	2,280	-0.39%
2020/08/31	1	38.30	0	0.00	37.50	1	2,104	0.05%
2020/08/28	3	37.55	3	37.00	37.25	0	2,253	0.00%
2020/08/27	3	37.15	3	37.60	37.05	0	2,424	0.00%
2020/08/10	2	38.13	0	0.00	38.10	2	2,221	0.09%
2020/08/07	4	39.50	4	38.90	39.35	0	2,216	0.00%
2020/08/06	1	39.50	4	39.08	39.10	-3	2,187	-0.14%
2020/08/05	0	0.00	1	37.30	37.35	-1	2,104	-0.05%
2020/07/27	1	37.40	0	0.00	36.95	1	2,138	0.05%
2020/07/20	1	38.40	0	0.00	38.25	1	2,268	0.04%
2020/07/17	4	38.30	0	0.00	38.15	4	2,282	0.18%
2020/07/16	4	39.43	0	0.00	39.05	4	2,293	0.17%
2020/07/08	1	43.25	3	42.98	42.70	-2	2,333	-0.09%
2020/07/07	1	42.70	0	0.00	42.65	1	2,295	0.04%
2020/07/06	5	43.00	0	0.00	43.20	5	2,329	0.21%
2020/07/03	1	43.45	10	43.45	43.35	-9	2,374	-0.38%
2020/07/02	2	42.85	0	0.00	43.00	2	2,329	0.09%
2020/07/01	0	0.00	3	40.30	40.15	-3	2,259	-0.13%
2020/06/22	0	0.00	1	40.95	40.85	-1	2,325	-0.04%
2020/06/17	3	40.50	2	40.83	40.50	1	2,402	0.04%
2020/06/16	1	41.10	0	0.00	41.30	1	2,426	0.04%
2020/06/15	2	41.38	1	42.35	40.80	1	2,470	0.04%
2020/06/11	3	42.70	2	41.55	41.35	1	2,539	0.04%
2020/06/10	2	43.28	2	43.28	43.25	0	2,535	0.00%
2020/06/09	2	42.90	3	42.92	42.60	-1	2,560	-0.04%
2020/06/08	1	44.30	0	0.00	44.00	1	2,534	0.04%
2020/06/05	6	45.43	6	46.26	45.25	0	2,473	0.00%
2020/06/04	0	0.00	18	43.66	45.40	-18	2,367	-0.76%
2020/06/03	2	41.75	24	41.70	41.30	-22	2,160	-1.02%
2020/06/02	25	39.84	3	39.67	40.00	22	1,983	1.11%
2020/06/01	4	38.76	4	39.30	39.45	0	1,971	0.00%
2020/05/29	0	0.00	2	37.00	38.20	-2	1,921	-0.10%
2020/05/28	3	37.38	0	0.00	36.80	3	1,922	0.16%
2020/05/25	1	36.75	0	0.00	37.20	1	1,940	0.05%
2020/05/22	1	37.80	0	0.00	37.55	1	1,944	0.05%
2020/05/14	1	38.50	0	0.00	38.15	1	1,995	0.05%
2020/05/13	0	0.00	1	38.90	39.50	-1	1,993	-0.05%
2020/05/12	1	39.30	0	0.00	39.25	1	2,003	0.05%
2020/05/11	2	39.90	1	40.30	39.60	1	2,019	0.05%
2020/05/08	3	38.80	0	0.00	38.85	3	2,045	0.15%
2020/05/07	1	39.00	0	0.00	38.55	1	2,045	0.05%
2020/05/04	0	0.00	2	37.80	37.55	-2	2,096	-0.10%
2020/04/30	1	38.10	1	38.50	38.30	0	2,122	0.00%
2020/04/29	22	38.50	20	38.52	38.10	2	2,106	0.09%
2020/04/27	1	38.00	5	38.20	38.00	-4	2,130	-0.19%
2020/04/23	0	0.00	3	37.60	38.00	-3	2,085	-0.14%
2020/04/21	1	36.00	2	36.40	35.80	-1	2,027	-0.05%
2020/04/17	5	36.80	1	35.65	36.05	4	2,004	0.20%
2020/04/16	1	36.10	1	35.85	36.30	0	1,967	0.00%
2020/04/15	32	35.45	42	35.79	35.80	-10	1,964	-0.51%
2020/04/14	12	34.97	2	34.95	34.85	10	1,961	0.51%
2020/04/13	0	0.00	7	34.76	34.20	-7	1,969	-0.36%
2020/04/10	0	0.00	14	33.93	33.95	-14	1,973	-0.71%
2020/04/09	1	34.45	0	0.00	34.00	1	2,021	0.05%
2020/04/08	3	33.13	0	0.00	33.55	3	2,047	0.15%
2020/04/07	1	31.10	0	0.00	31.05	1	1,988	0.05%
2020/04/06	0	0.00	1	30.20	30.30	-1	1,967	-0.05%
2020/03/31	0	31.00	15	30.94	30.55	-15	2,010	-0.75%
2020/03/30	0	30.30	0	0.00	30.00	0	2,044	0.00%
2020/03/27	15	30.42	0	0.00	29.80	15	2,060	0.73%
2020/03/26	0	0.00	2	29.23	29.80	-2	2,169	-0.09%
2020/03/25	5	30.07	7	29.89	30.20	-2	2,239	-0.09%
2020/03/24	2	28.25	2	28.60	28.35	0	2,193	0.00%
2020/03/20	7	28.19	4	27.70	28.05	3	2,267	0.13%
2020/03/19	6	26.65	5	26.55	26.55	1	2,263	0.04%
2020/03/18	18	30.29	1	29.35	29.50	17	2,254	0.75%
2020/03/17	4	33.01	4	33.09	32.45	0	2,220	0.00%
2020/03/16	3	38.00	0	0.00	36.05	3	2,190	0.14%
2020/03/13	6	37.00	0	0.00	40.00	6	2,216	0.27%
2020/03/12	5	41.82	0	0.00	41.00	5	2,237	0.22%
2020/03/10	0	0.00	7	44.91	45.85	-7	2,368	-0.30%
2020/03/09	5	45.12	0	0.00	44.75	5	2,348	0.21%
2020/03/06	11	46.85	6	47.11	46.80	5	2,342	0.21%
2020/03/05	9	46.68	9	46.95	46.70	0	2,331	0.00%
2020/03/04	2	44.95	2	45.35	45.90	0	2,330	0.00%
2020/03/03	5	45.15	5	45.50	45.20	0	2,362	0.00%
2020/02/26	5	45.60	6	45.80	45.85	-1	2,334	-0.04%
2020/02/24	9	46.90	9	47.15	46.70	0	2,338	0.00%
2020/02/21	11	47.24	10	47.41	47.60	1	2,331	0.04%
2020/02/20	0	0.00	1	46.75	46.80	-1	2,301	-0.04%
2020/02/19	0	0.00	4	46.79	46.60	-4	2,306	-0.17%
2020/02/18	11	47.04	10	47.38	46.80	1	2,295	0.04%
2020/02/17	10	46.30	10	46.70	46.70	0	2,293	0.00%
2020/02/14	4	46.25	5	46.60	46.55	-1	2,295	-0.04%
2020/02/12	10	46.15	27	46.31	46.70	-17	2,323	-0.73%
2020/02/11	16	46.45	10	46.80	46.30	6	2,333	0.26%
2020/02/10	1	44.30	0	0.00	44.65	1	2,283	0.04%
2020/02/06	1	46.15	0	0.00	45.65	1	2,300	0.04%
2020/02/05	1	45.00	0	0.00	45.05	1	2,313	0.04%
2020/01/31	1	44.50	1	45.10	45.00	0	2,526	0.00%
2020/01/30	4	45.75	1	46.20	45.65	3	2,545	0.12%
2020/01/15	1	51.50	0	0.00	51.40	1	2,661	0.04%
2020/01/14	0	0.00	1	52.30	52.10	-1	2,656	-0.04%
2020/01/13	0	0.00	1	51.90	52.00	-1	2,650	-0.04%
2020/01/10	2	51.80	3	51.40	51.80	-1	2,669	-0.04%
2020/01/09	1	51.50	0	0.00	51.60	1	2,667	0.04%
2020/01/07	5	50.90	2	51.30	51.20	3	2,638	0.11%
2020/01/06	2	51.00	1	52.00	51.20	1	2,617	0.04%
2020/01/03	3	52.30	4	52.65	52.20	-1	2,584	-0.04%
2020/01/02	3	55.03	5	54.54	53.60	-2	2,523	-0.08%
2019/12/31	4	53.95	4	53.70	53.60	0	2,439	0.00%
2019/12/30	4	53.70	2	53.65	53.50	2	2,426	0.08%
2019/12/27	1	54.30	0	0.00	54.10	1	2,403	0.04%
2019/12/26	1	54.80	2	54.60	54.20	-1	2,384	-0.04%
2019/12/25	37	54.25	36	54.31	54.90	1	2,323	0.04%
2019/12/24	2	53.25	0	0.00	53.20	2	2,263	0.09%
2019/12/23	17	54.19	6.6	53.68	53.80	10.4	2,231	0.46%
2019/12/20	29	53.60	31	53.66	53.80	-2	2,094	-0.10%
2019/12/19	1	52.10	1	52.00	52.40	0	2,003	0.00%
2019/12/18	4	51.83	1	51.60	51.60	3	1,994	0.15%
2019/12/17	3	52.07	1	51.60	51.90	2	1,988	0.10%
2019/12/16	15	51.90	16	51.79	51.80	-1	1,893	-0.05%
2019/12/13	3	50.70	3	51.20	50.70	0	1,862	0.00%
2019/12/12	2	52.10	1	51.40	51.80	1	1,814	0.06%
2019/12/11	4	51.70	1	51.70	51.70	3	1,778	0.17%
2019/12/10	0	0.00	1	53.20	52.00	-1	1,760	-0.06%
2019/12/09	6	52.77	2	52.60	53.00	4	1,715	0.23%
2019/12/06	60	52.29	61	52.21	52.60	-1	1,647	-0.06%
2019/12/05	10	50.10	10	50.40	50.40	0	1,492	0.00%
2019/11/25	1	49.15	0	0.00	48.80	1	1,453	0.07%
2019/11/19	1	48.40	0	0.00	48.40	1	1,473	0.07%
2019/11/14	0	0.00	8	49.30	48.80	-8	1,572	-0.51%
2019/11/11	8	51.21	0	0.00	49.60	8	1,625	0.49%
2019/10/31	12	52.12	15	51.57	51.00	-3	1,571	-0.19%
2019/10/30	1	50.40	0	0.00	50.30	1	1,372	0.07%
2019/10/28	0	0.00	0.1	49.80	49.90	-0.1	1,328	-0.01%
2019/10/24	0	0.00	0.5	49.65	49.80	-0.5	1,334	-0.04%
2019/10/23	0	0.00	17	48.21	49.30	-17	1,357	-1.25%
2019/10/22	5	47.05	0	0.00	47.05	5	1,301	0.38%
2019/10/17	0.1	46.35	0	0.00	46.35	0.1	1,356	0.01%
2019/10/14	3	45.30	0	0.00	45.55	3	1,451	0.21%
2019/10/01	1	46.05	0	0.00	45.80	1	1,591	0.06%
2019/09/27	6	45.61	0	0.00	45.70	6	1,602	0.37%
2019/09/25	0	0.00	2	46.80	46.65	-2	1,628	-0.12%
2019/09/23	0	0.00	1	47.60	47.75	-1	1,664	-0.06%
2019/09/11	0.1	46.20	0	0.00	46.20	0.1	1,860	0.01%
2019/09/06	1	47.20	5	47.50	46.70	-4	1,891	-0.21%
2019/09/04	0.1	46.95	0	0.00	46.90	0.1	1,891	0.01%
2019/08/27	0	0.00	2	44.95	44.70	-2	2,044	-0.10%
2019/08/23	0	0.00	1	46.50	46.20	-1	2,127	-0.05%
2019/08/22	2	46.95	0	0.00	46.65	2	2,235	0.09%
2019/08/21	0	0.00	2	46.15	46.30	-2	2,219	-0.09%
2019/08/20	2	46.10	1	46.45	45.05	1	2,197	0.05%
2019/08/19	0	0.00	2	44.78	45.85	-2	2,160	-0.09%
2019/08/16	4	42.28	0	0.00	43.50	4	2,130	0.19%
2019/08/14	1	45.25	3	44.55	44.50	-2	2,092	-0.10%
2019/08/13	6	45.45	1	45.05	45.00	5	2,075	0.24%
2019/08/12	1	47.55	0	0.00	47.30	1	2,045	0.05%
2019/08/08	0	0.00	1	45.80	45.95	-1	2,031	-0.05%
2019/08/06	1	41.50	0	0.00	44.95	1	2,108	0.05%
2019/08/05	2	45.95	1	45.65	45.15	1	2,209	0.05%
2019/07/30	0.1	50.50	0	0.00	48.85	0.1	2,390	0.01%
2019/07/29	1	49.35	0	0.00	48.85	1	2,388	0.04%
2019/07/25	1	50.70	0	0.00	50.50	1	2,380	0.04%
2019/07/23	2	52.10	0	0.00	52.40	2	2,332	0.09%
2019/07/22	1.1	51.58	0	0.00	51.40	1.1	2,300	0.05%
2019/07/19	0	0.00	1	51.50	51.40	-1	2,286	-0.04%
2019/07/18	1	51.00	1	51.60	51.00	0	2,325	0.00%
2019/07/17	11	52.53	0	0.00	52.10	11	2,327	0.47%
2019/07/16	1	54.10	1	53.80	53.10	0	2,338	0.00%
2019/07/15	1	53.20	1	53.40	52.80	0	2,307	0.00%
2019/07/12	0	0.00	2	51.60	51.40	-2	2,282	-0.09%
2019/07/10	3	51.47	0	0.00	51.50	3	2,265	0.13%
2019/07/05	2	51.70	0	0.00	51.60	2	2,386	0.08%
2019/07/04	1	51.30	2	51.50	51.40	-1	2,456	-0.04%
2019/07/03	2	50.90	0	0.00	50.80	2	2,490	0.08%
2019/07/02	0	0.00	1	51.10	51.50	-1	2,502	-0.04%
2019/07/01	1	51.50	1.4	50.87	51.50	-0.4	2,521	-0.02%
2019/06/28	1.1	49.71	0	0.00	49.80	1.1	2,535	0.04%
2019/06/27	4	50.13	4	49.40	49.50	0	2,591	0.00%
2019/06/26	0	0.00	3	48.30	48.80	-3	2,581	-0.12%
2019/06/25	0	0.00	1	46.90	47.10	-1	2,608	-0.04%
2019/06/24	1	47.20	0	0.00	47.50	1	2,665	0.04%
2019/06/20	0	0.00	2	47.13	47.40	-2	2,689	-0.07%
2019/06/19	6	46.17	4	46.79	45.85	2	2,790	0.07%
2019/06/17	1	44.65	1	44.00	43.80	0	2,894	0.00%
2019/06/14	0	0.00	1	44.45	44.35	-1	2,901	-0.03%
2019/06/13	2	44.85	0	0.00	45.05	2	2,920	0.07%
2019/06/12	2	44.00	1	44.25	44.50	1	2,939	0.03%
2019/06/11	0.2	44.50	1	43.45	44.00	-0.8	2,958	-0.03%
2019/06/10	1	42.95	0	0.00	42.85	1	2,927	0.03%
2019/06/05	1	42.40	0	0.00	42.05	1	2,901	0.03%
2019/06/04	2	42.58	1	42.30	42.30	1	2,908	0.03%
2019/05/30	1	43.30	0	0.00	43.50	1	2,833	0.04%
2019/05/29	8	44.29	8	44.65	43.00	0	2,814	0.00%
2019/05/22	0	0.00	2	48.85	48.40	-2	2,832	-0.07%
2019/05/21	2	48.10	0	0.00	48.40	2	2,866	0.07%
2019/05/17	0	0.00	1	48.60	48.10	-1	2,931	-0.03%
2019/05/16	6	48.11	5	47.80	47.80	1	2,994	0.03%
2019/05/15	1	49.05	1	49.20	48.80	0	3,014	0.00%
2019/05/14	1	48.10	2	48.10	48.25	-1	3,079	-0.03%
2019/05/13	0	0.00	1	48.80	48.80	-1	3,220	-0.03%
2019/05/10	0.1	59.60	0	0.00	54.20	0.1	3,442	0.00%
2019/05/09	4	56.40	2	56.75	56.40	2	3,402	0.06%
2019/05/08	2	56.05	0	0.00	55.80	2	3,357	0.06%
2019/05/07	0	0.00	1	56.30	57.00	-1	3,421	-0.03%
2019/04/29	1	55.00	0	0.00	55.00	1	3,738	0.03%
2019/04/24	0	0.00	1	59.40	57.80	-1	3,777	-0.03%
2019/04/23	0	0.00	1	58.60	58.60	-1	3,744	-0.03%
2019/04/22	0	0.00	1	58.60	58.20	-1	3,724	-0.03%
2019/04/18	0	0.00	3	57.80	56.10	-3	3,686	-0.08%
2019/04/11	2	58.50	0	0.00	58.30	2	3,846	0.05%
2019/04/10	6	57.35	6	57.88	57.70	0	3,825	0.00%
2019/04/09	3	56.97	4	57.25	57.60	-1	3,756	-0.03%
2019/04/08	1	56.70	0	0.00	56.50	1	3,736	0.03%
2019/04/03	1	57.00	1	57.40	57.10	0	3,740	0.00%
2019/04/02	0	0.00	1	57.10	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	1	57.00	55.60	-1	3,739	-0.03%
2019/03/28	0	0.00	1	55.90	55.10	-1	3,681	-0.03%
2019/03/27	0	0.00	2	55.00	56.10	-2	3,659	-0.05%
2019/03/26	6	55.30	8	54.58	54.20	-2	3,655	-0.05%
2019/03/25	1	55.70	1	54.60	54.80	0	3,697	0.00%
2019/03/22	0	0.00	5	55.24	55.40	-5	3,689	-0.14%
2019/03/21	4	53.48	1	53.40	53.60	3	3,598	0.08%
2019/03/20	5	51.30	5	51.50	51.40	0	3,496	0.00%
2019/03/18	3	52.37	1	53.00	52.80	2	3,527	0.06%
2019/03/15	3	52.57	2	51.90	52.90	1	3,552	0.03%
2019/03/14	4	52.40	0	0.00	52.40	4	3,541	0.11%
2019/03/08	0	0.00	1	53.70	53.40	-1	3,794	-0.03%
2019/02/26	2	57.65	0	0.00	57.00	2	4,368	0.05%
2019/02/25	4	57.63	0	0.00	57.70	4	4,435	0.09%
2019/02/21	1	57.20	1	57.30	57.70	0	4,510	0.00%
2019/02/20	1	59.00	2	59.20	58.40	-1	4,587	-0.02%
2019/02/18	5	58.30	0	0.00	58.10	5	4,662	0.11%
2019/02/15	0	0.00	2	60.00	58.70	-2	4,726	-0.04%
2019/02/14	1	58.90	2	58.40	58.90	-1	4,714	-0.02%
2019/02/13	5	59.08	3	59.23	58.70	2	4,705	0.04%
2019/02/12	8	58.41	7	59.19	58.70	1	4,638	0.02%
2019/02/11	56	60.13	55	60.32	59.10	1	4,518	0.02%
2019/01/30	0	0.00	3	56.53	56.00	-3	4,261	-0.07%
2019/01/28	2	54.45	6	55.32	55.50	-4	4,233	-0.09%
2019/01/25	4	54.20	2	55.60	53.50	2	4,227	0.05%
2019/01/24	9	55.57	18	56.14	54.90	-9	4,223	-0.21%
2019/01/16	1	54.00	0	0.00	55.60	1	4,179	0.02%
2019/01/15	0	0.00	1	53.50	53.40	-1	4,146	-0.02%
2019/01/08	1	54.60	0	0.00	54.40	1	4,219	0.02%
2019/01/07	0	0.00	1	54.60	55.10	-1	4,241	-0.02%
2019/01/04	0	0.00	2	52.60	54.50	-2	4,261	-0.05%
2019/01/03	2	54.00	1	54.60	54.00	1	4,203	0.02%
2018/12/26	1	51.10	0	0.00	50.30	1	4,339	0.02%
2018/12/25	0	0.00	2	50.00	51.10	-2	4,319	-0.05%
2018/12/24	0	0.00	1	49.50	51.00	-1	4,299	-0.02%
2018/12/21	1	48.50	2	48.08	48.70	-1	4,289	-0.02%
2018/12/20	1	47.80	3	47.85	47.70	-2	4,276	-0.05%
2018/12/19	7	48.19	4	48.01	47.45	3	4,266	0.07%
2018/12/18	1	50.00	3	49.55	49.00	-2	4,261	-0.05%
2018/12/17	2	51.65	0	0.00	51.30	2	4,227	0.05%
2018/12/14	0	0.00	2	51.20	52.00	-2	4,278	-0.05%
2018/12/13	4	53.85	1	53.50	54.00	3	4,328	0.07%
2018/12/12	9	54.76	8	55.06	54.20	1	4,413	0.02%
2018/12/10	1	51.00	3	51.77	51.20	-2	4,357	-0.05%
2018/12/07	1	54.30	2	55.40	54.60	-1	4,320	-0.02%
2018/12/06	4	53.03	0	0.00	53.50	4	4,357	0.09%
2018/12/05	1	57.20	1	56.70	56.60	0	4,290	0.00%
2018/12/04	1	59.90	1	59.60	58.90	0	4,250	0.00%
2018/12/03	8	61.10	8	61.01	60.80	0	4,208	0.00%
2018/11/30	6	57.70	7	57.64	56.80	-1	4,077	-0.02%
2018/11/29	68	57.69	68	57.76	56.40	0	4,002	0.00%
2018/11/28	36	56.80	32	56.68	56.60	4	3,862	0.10%
2018/11/27	8	52.13	10	53.09	53.50	-2	3,600	-0.06%
2018/11/26	1	51.80	1	51.40	51.30	0	3,471	0.00%
2018/11/23	1	49.80	0	0.00	49.50	1	3,429	0.03%
2018/11/22	4	52.60	5	50.48	50.20	-1	3,417	-0.03%
2018/11/21	8	50.18	7	51.01	51.00	1	3,355	0.03%
2018/11/20	5	51.30	7	50.37	50.20	-2	3,337	-0.06%
2018/11/19	7	50.49	8	50.26	50.30	-1	3,274	-0.03%
2018/11/16	2	47.25	0	0.00	47.00	2	3,164	0.06%
2018/11/15	5	48.30	5	48.55	48.10	0	3,115	0.00%
2018/11/14	2	50.33	7	48.14	47.00	-5	3,072	-0.16%
2018/11/13	7	47.88	7	47.03	48.25	0	2,995	0.00%
2018/11/12	1	49.90	1	49.65	49.50	0	2,945	0.00%
2018/11/09	4	51.78	0	0.00	51.70	4	2,934	0.14%
2018/11/08	17	54.05	15	52.77	52.90	2	2,915	0.07%
2018/11/07	0	0.00	1	50.50	52.90	-1	2,858	-0.03%
2018/11/06	7	50.78	5	49.08	48.55	2	2,857	0.07%
2018/11/05	1	50.40	0	0.00	50.60	1	2,900	0.03%
2018/11/02	0	0.00	1	52.00	50.30	-1	2,981	-0.03%
2018/11/01	0	0.00	10	45.80	49.70	-10	2,907	-0.34%
2018/10/30	10	40.20	0	0.00	43.25	10	2,671	0.37%
2018/10/16	5	47.92	5	47.87	47.35	0	2,642	0.00%
2018/10/15	1	47.55	1	47.20	47.70	0	2,630	0.00%
2018/10/12	0	0.00	0	45.00	44.60	0	2,624	0.00%
2018/10/05	15	53.54	17	53.96	52.90	-2	2,508	-0.08%
2018/10/04	4	58.70	0	0.00	58.70	4	2,468	0.16%
2018/10/01	1	61.00	1	61.80	61.40	0	2,536	0.00%
2018/09/26	0	0.00	1	62.70	62.90	-1	2,760	-0.04%
2018/09/25	0	0.00	5	65.38	64.50	-5	2,983	-0.17%
2018/09/20	12	59.53	11	59.41	58.70	1	3,088	0.03%
2018/09/19	21	58.29	11	59.08	57.90	10	3,069	0.33%
2018/09/18	12	60.75	12	61.77	59.80	0	3,060	0.00%
2018/09/14	1	64.70	0	0.00	66.80	1	3,006	0.03%
2018/09/13	3	62.77	1	62.50	64.20	2	3,087	0.06%
2018/09/12	1	62.50	3	62.60	63.20	-2	3,396	-0.06%
2018/09/10	1	67.00	1	68.30	67.30	0	3,515	0.00%
2018/09/04	1	73.60	0	0.00	73.20	1	3,659	0.03%
2018/08/30	0	0.00	1	74.20	74.40	-1	3,785	-0.03%
2018/08/24	3	69.00	0	0.00	69.90	3	4,453	0.07%
2018/08/21	4	68.95	6	68.72	69.70	-2	4,775	-0.04%
2018/08/20	1	69.50	1	67.10	67.20	0	4,774	0.00%
2018/08/17	0	0.00	2	71.20	70.00	-2	4,747	-0.04%
2018/08/14	0	0.00	1	68.70	69.30	-1	4,721	-0.02%
2018/08/13	1	68.20	0	0.00	67.50	1	4,716	0.02%
2018/08/10	1	72.80	3	71.13	71.90	-2	4,672	-0.04%
2018/08/09	4	75.15	2	79.30	75.00	2	4,613	0.04%
2018/08/08	2	83.20	0	0.00	81.00	2	4,537	0.04%
2018/08/02	0	0.00	1	81.80	83.00	-1	4,599	-0.02%
2018/07/27	4	85.50	4	84.20	84.20	0	4,571	0.00%
2018/07/26	3	82.40	3	84.40	84.20	0	4,568	0.00%
2018/07/24	1	79.70	0	0.00	79.90	1	4,505	0.02%
2018/07/20	0	0.00	1	83.30	83.40	-1	4,512	-0.02%
2018/07/19	2	81.70	2	82.50	82.40	0	4,496	0.00%
2018/07/18	0	0.00	2	84.30	84.30	-2	4,522	-0.04%
2018/07/17	5	85.50	18	87.85	85.10	-13	4,520	-0.29%
2018/07/13	3	88.40	1	90.50	90.40	2	4,511	0.04%
2018/07/12	5	84.00	1	87.10	88.40	4	4,484	0.09%
2018/07/11	9	87.00	4	86.98	85.60	5	4,481	0.11%
2018/07/10	13	86.98	1	87.00	87.00	12	4,458	0.27%
2018/07/09	1	89.70	0	0.00	88.90	1	4,442	0.02%
2018/07/06	1	90.40	3	87.30	88.90	-2	4,457	-0.04%
2018/07/05	8	92.00	5	91.50	88.50	3	4,481	0.07%
2018/07/04	25	95.72	23	96.73	93.30	2	4,367	0.05%
2018/07/03	26	94.86	39	96.47	97.20	-13	4,295	-0.30%
2018/07/02	2	91.60	2	90.55	90.60	0	4,073	0.00%
2018/06/29	2	86.10	0	0.00	86.40	2	3,952	0.05%
2018/06/28	1	85.80	0	0.00	86.50	1	3,929	0.03%
2018/06/27	0	0.00	1	85.80	83.80	-1	3,934	-0.03%
2018/06/26	1	82.30	1	82.20	83.00	0	3,878	0.00%
2018/06/25	2	83.20	0	0.00	83.50	2	3,882	0.05%
2018/06/22	8	88.15	11	84.18	83.50	-3	3,944	-0.08%
2018/06/21	34	90.75	33	89.96	87.00	1	3,871	0.03%
2018/06/20	3	87.30	8	86.36	88.30	-5	3,575	-0.14%
2018/06/13	0	0.00	10	82.70	83.40	-10	3,466	-0.29%
2018/06/12	10	87.92	3	87.40	86.40	7	3,437	0.20%
2018/06/11	3	86.50	0	0.00	86.10	3	3,374	0.09%
2018/06/08	5	86.50	5	83.40	83.40	0	3,373	0.00%
2018/06/07	2	85.40	2	85.60	85.40	0	3,394	0.00%
2018/06/06	0	84.30	7	83.13	84.30	-7	3,493	-0.20%
2018/06/05	2	81.40	2	81.60	80.50	0	3,528	0.00%
2018/06/04	2	85.75	2	88.35	83.50	0	3,721	0.00%
2018/06/01	9	87.30	11	88.11	87.30	-2	3,737	-0.05%
2018/05/31	18	83.39	5	84.40	85.30	13	3,355	0.39%
2018/05/30	0	0.00	1	77.50	77.60	-1	3,089	-0.03%
2018/05/15	4	80.10	5	78.22	77.90	-1	3,201	-0.03%
2018/05/09	1	76.20	0	0.00	74.60	1	3,209	0.03%
2018/05/08	0	0.00	1	73.90	74.00	-1	3,201	-0.03%
2018/05/02	0	0.00	2	72.00	71.60	-2	3,218	-0.06%
2018/04/30	0	0.00	1	68.00	68.40	-1	3,204	-0.03%
2018/04/27	0	0.00	3	68.30	67.80	-3	3,242	-0.09%
2018/04/26	1	69.80	0	0.00	67.10	1	3,272	0.03%
2018/04/23	1	75.50	0	0.00	74.50	1	3,240	0.03%
2018/04/20	1	77.70	0	0.00	77.40	1	3,243	0.03%
2018/04/19	6	77.70	1	77.10	77.70	5	3,236	0.15%
2018/04/17	1	76.40	0	0.00	75.10	1	3,260	0.03%
2018/04/13	1	80.00	2	80.20	80.50	-1	3,278	-0.03%
2018/04/11	4	80.20	6	80.28	79.90	-2	3,357	-0.06%
2018/04/10	1	77.10	0	0.00	75.90	1	3,340	0.03%
2018/04/09	2	77.35	1	76.30	76.50	1	3,450	0.03%
2018/04/03	2	77.10	1	77.60	77.60	1	3,557	0.03%
2018/03/30	0	0.00	3	79.50	78.80	-3	3,559	-0.08%
2018/03/29	0	0.00	2	78.45	78.00	-2	3,533	-0.06%
2018/03/28	3	79.63	1	79.40	78.60	2	3,525	0.06%
2018/03/27	4	81.85	1	81.70	81.70	3	3,505	0.09%
2018/03/23	1	76.50	1	78.00	77.10	0	3,472	0.00%
2018/03/22	11	80.06	0	0.00	79.80	11	3,464	0.32%
2018/03/21	1	82.50	3	82.03	81.50	-2	3,481	-0.06%
2018/03/20	6	80.82	2	82.30	80.10	4	3,466	0.12%
2018/03/19	0	0.00	1	82.50	81.10	-1	3,476	-0.03%
2018/03/16	2	82.80	1	83.90	81.30	1	3,516	0.03%
2018/03/15	4	81.53	2	81.90	82.20	2	3,546	0.06%
2018/03/14	1	84.40	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	5	83.30	85.50	-5	3,518	-0.14%
2018/03/12	2	85.90	4	85.43	82.60	-2	3,530	-0.06%
2018/03/08	9	81.27	20	82.08	82.80	-11	3,360	-0.33%
2018/03/07	3	77.13	3	78.20	75.30	0	3,080	0.00%
2018/03/05	1	72.60	0	0.00	71.90	1	2,989	0.03%
2018/03/02	0	0.00	1	73.10	73.30	-1	3,086	-0.03%
2018/03/01	5	70.60	5	73.10	73.10	0	3,064	0.00%
2018/02/27	0	0.00	1	72.20	71.00	-1	3,039	-0.03%
2018/02/23	0	0.00	2	69.00	68.50	-2	3,132	-0.06%
2018/02/22	2	66.60	6	67.00	66.80	-4	3,214	-0.12%
2018/02/07	1	63.50	0	0.00	62.00	1	3,319	0.03%
2018/02/06	2	61.45	2	62.50	62.10	0	3,331	0.00%
2018/02/05	0	0.00	1	67.40	67.50	-1	3,291	-0.03%
2018/02/01	3	71.47	0	0.00	70.60	3	3,455	0.09%
2018/01/30	0	0.00	1	72.90	71.10	-1	3,819	-0.03%
2018/01/18	0	0.00	3	71.63	71.90	-3	4,332	-0.07%
2018/01/17	2	71.95	0	0.00	71.50	2	4,412	0.05%
2018/01/16	0	0.00	3	73.57	73.10	-3	4,416	-0.07%
2018/01/15	2	71.65	1	72.00	72.00	1	4,443	0.02%
2018/01/12	2	72.20	3	72.27	72.50	-1	4,572	-0.02%
2018/01/11	3	70.17	5	71.80	69.90	-2	4,595	-0.04%
2018/01/10	2	71.00	0	0.00	71.10	2	4,588	0.04%
2018/01/09	2	74.50	0	0.00	73.80	2	4,654	0.04%
2018/01/05	10	79.12	5	79.32	80.00	5	4,683	0.11%
2018/01/04	2	78.40	5	77.86	78.60	-3	4,733	-0.06%
2018/01/03	8	75.65	12	76.78	75.80	-4	4,721	-0.08%
2018/01/02	17	72.80	9	72.92	75.30	8	4,673	0.17%