台半 (5425)-日盛-雙和券商分點個股進出

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
79.8
漲跌
▲2.2
漲幅
+2.84%
成交量
6,704張
產業
上櫃半導體類股
1073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-雙和券商分點個股進出

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-雙和券商分點個股進出
日盛-雙和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
2023/04/07	7	104.36	36.2	104.11	104.50	-29.2	14,641	-0.20%
2023/04/06	30	104.17	0	0.00	104.00	30	14,632	0.21%
2023/03/31	13	104.00	0.1	104.00	104.00	12.9	14,613	0.09%
2023/03/30	0	0.00	3	103.67	103.50	-3	14,560	-0.02%
2023/03/29	11.2	103.33	6.6	103.68	101.00	4.6	14,503	0.03%
2023/03/28	5	105.40	7.1	104.68	104.00	-2.1	14,356	-0.01%
2023/03/27	7	112.50	5.1	113.00	110.00	1.9	14,082	0.01%
2023/03/24	28.1	113.23	30	112.57	112.00	-1.9	13,971	-0.01%
2023/03/23	21.1	113.41	5	112.70	112.00	16.1	13,799	0.12%
2023/03/22	0	0.00	6.9	110.08	115.50	-6.9	13,314	-0.05%
2023/03/21	2	106.75	1	106.50	105.00	1	12,926	0.01%
2023/03/20	0	0.00	3	106.83	108.00	-3	12,746	-0.02%
2023/03/17	3	106.50	0	0.00	106.50	3	12,745	0.02%
2023/03/16	6.3	102.87	2	103.02	103.00	4.3	12,593	0.03%
2023/03/15	3.3	108.30	2.4	109.85	107.00	1	12,521	0.01%
2023/03/14	9	106.00	8	104.63	104.50	1	12,311	0.01%
2023/03/13	12.5	105.16	13	106.12	106.50	-0.5	12,340	0.00%
2023/03/10	12.5	105.41	9.1	106.22	103.50	3.4	12,328	0.03%
2023/03/09	8	109.63	6	109.50	110.00	2	12,477	0.02%
2023/03/08	1.2	111.50	2	110.00	111.50	-0.8	12,469	-0.01%
2023/03/07	18.1	108.43	16	108.97	109.00	2.1	12,413	0.02%
2023/03/06	2	100.50	1	103.50	103.50	1	11,838	0.01%
2023/03/03	1	94.80	7	93.91	94.40	-6	12,404	-0.05%
2023/03/02	2	91.55	0	0.00	91.70	2	12,570	0.02%
2023/03/01	7	92.24	1	93.60	91.80	6	12,851	0.05%
2023/02/24	2	93.50	5	93.76	93.60	-3	12,882	-0.02%
2023/02/23	1	92.20	8	92.63	92.20	-7	12,880	-0.05%
2023/02/22	5	90.98	2	90.90	90.90	3	12,988	0.02%
2023/02/21	4	95.15	4	95.68	94.50	0	12,897	0.00%
2023/02/20	3	94.90	4	94.80	94.60	-1	12,891	-0.01%
2023/02/17	10	93.72	11	94.32	95.00	-1	12,912	-0.01%
2023/02/16	34	94.97	50.1	92.90	94.60	-16.1	12,624	-0.13%
2023/02/15	16	88.81	10	89.05	88.00	6	12,386	0.05%
2023/02/14	4	88.53	1	88.60	87.50	3	12,368	0.02%
2023/02/13	2	88.70	4	89.70	88.60	-2	12,443	-0.02%
2023/02/10	4	90.53	3	90.37	89.10	1	12,553	0.01%
2023/02/09	3	89.93	5	91.50	90.90	-2	12,514	-0.02%
2023/02/08	5	90.80	4	90.55	90.70	1	12,414	0.01%
2023/02/07	5	89.86	17	89.59	90.50	-12	12,392	-0.10%
2023/02/06	2	88.80	3	87.83	88.10	-1	12,440	-0.01%
2023/02/03	9	89.07	5	89.56	89.10	4	12,639	0.03%
2023/02/02	24	89.55	68	90.01	89.50	-44	12,692	-0.35%
2023/02/01	11	88.90	8	89.05	90.30	3	12,632	0.02%
2023/01/31	5	86.12	4	87.03	88.30	1	12,403	0.01%
2023/01/30	53	86.58	5.2	84.13	85.30	47.8	12,178	0.39%
2023/01/17	0	0.00	1	78.80	79.30	-1	11,917	-0.01%
2023/01/16	1	78.30	0.3	78.20	78.80	0.7	12,212	0.01%
2023/01/13	4	78.30	5	77.68	77.50	-1	12,565	-0.01%
2023/01/11	4	78.78	6	78.83	78.80	-2	12,869	-0.02%
2023/01/10	4	79.55	1	80.40	79.00	3	13,023	0.02%
2023/01/09	6	78.95	1	79.50	80.00	5	13,135	0.04%
2023/01/06	0	0.00	23	77.96	77.80	-23	13,281	-0.17%
2023/01/05	6	77.27	5	77.10	76.70	1	13,519	0.01%
2023/01/04	1	77.30	107	77.02	77.00	-106	13,624	-0.78%	大賣/鉅額交易
2023/01/03	20	75.20	2	74.80	75.30	18	13,703	0.13%
2022/12/30	0	0.00	1	74.50	74.20	-1	14,126	-0.01%
2022/12/29	32	73.39	11	74.58	74.60	21	14,889	0.14%
2022/12/28	63	74.18	5	73.90	73.70	58	15,868	0.37%
2022/12/27	1	75.70	0	0.00	75.50	1	16,054	0.01%
2022/12/22	2	74.80	3	75.33	75.30	-1	16,613	-0.01%
2022/12/21	1	74.30	0	0.00	74.20	1	16,826	0.01%
2022/12/20	3	74.83	2	76.20	74.50	1	16,913	0.01%
2022/12/19	11	77.89	0	0.00	77.90	11	17,031	0.06%
2022/12/16	14	79.12	3	79.13	79.00	11	17,151	0.06%
2022/12/15	1	80.70	1	81.00	81.40	0	17,209	0.00%
2022/12/14	3	80.10	1	80.10	80.60	2	17,370	0.01%
2022/12/13	3	78.90	0	0.00	78.70	3	17,508	0.02%
2022/12/12	2	79.85	1	80.00	79.50	1	17,637	0.01%
2022/12/09	3	81.50	0	0.00	79.80	3	17,789	0.02%
2022/12/08	0	0.00	4	81.63	81.90	-4	17,970	-0.02%
2022/12/07	4	80.28	4	79.88	79.80	0	18,154	0.00%
2022/12/06	6	81.70	6	82.43	81.40	0	18,155	0.00%
2022/12/05	5	83.88	4.2	83.83	83.50	0.9	18,273	0.00%
2022/12/02	11	85.45	11	85.29	84.60	0	18,370	0.00%
2022/12/01	5.2	84.58	26.2	84.35	84.60	-21	18,456	-0.11%
2022/11/30	16	82.49	17	82.83	82.60	-1	18,425	-0.01%
2022/11/29	21.1	81.65	22	82.41	81.20	-0.9	18,659	0.00%
2022/11/28	84.4	81.96	60	82.27	82.20	24.4	18,821	0.13%
2022/11/25	6.3	79.63	36	78.54	80.50	-29.7	18,450	-0.16%
2022/11/24	10	74.30	13	75.10	76.30	-3	18,061	-0.02%
2022/11/23	19	75.00	0	0.00	73.00	19	17,997	0.11%
2022/11/22	11	76.84	3	76.30	76.00	8	17,967	0.04%
2022/11/21	8	78.16	9	78.47	78.30	-1	18,649	-0.01%
2022/11/18	9.2	77.88	4	78.30	77.10	5.2	19,544	0.03%
2022/11/17	2.3	78.41	2	78.50	78.40	0.3	19,617	0.00%
2022/11/16	3	77.50	3	77.97	77.00	0	19,635	0.00%
2022/11/15	3	76.90	6	76.80	77.00	-3	19,744	-0.02%
2022/11/14	11	75.55	12	76.26	77.20	-1	19,968	-0.01%
2022/11/11	5.2	76.74	11	77.89	75.20	-5.8	19,955	-0.03%
2022/11/10	19	77.24	14	76.22	75.70	5	19,829	0.03%
2022/11/09	3	77.77	7	77.94	78.10	-4	19,936	-0.02%
2022/11/08	7	77.89	12	78.07	76.50	-5	19,924	-0.03%
2022/11/07	7	77.91	6	77.92	77.50	1	19,859	0.01%
2022/11/04	3	77.60	4	77.65	77.60	-1	19,985	-0.01%
2022/11/03	10	75.88	17	76.45	77.20	-7	20,068	-0.03%
2022/11/02	8	76.35	18	76.39	76.40	-10	20,064	-0.05%
2022/11/01	21	75.50	12	76.33	75.00	9	19,958	0.05%
2022/10/31	4	75.13	3	74.90	75.00	1	19,861	0.01%
2022/10/28	5	73.76	5	74.64	74.40	0	20,090	0.00%
2022/10/27	8	73.00	48	71.97	74.20	-40	20,228	-0.20%
2022/10/26	38	70.21	11	71.93	69.60	27	20,115	0.13%
2022/10/25	12	72.76	8	72.25	71.50	4	19,950	0.02%
2022/10/24	9	74.57	165	75.08	73.60	-156	19,839	-0.79%	大賣/鉅額交易
2022/10/21	10	71.64	34	72.76	72.20	-24	19,616	-0.12%
2022/10/20	13.2	70.20	13	70.87	70.60	0.2	19,332	0.00%
2022/10/19	15	70.61	10	70.07	70.00	5	19,185	0.03%
2022/10/18	40	71.15	3	71.23	70.70	37	19,100	0.19%
2022/10/17	33	71.91	2	70.70	72.00	31	19,008	0.16%
2022/10/14	19	74.42	56	75.03	74.00	-37	18,966	-0.20%
2022/10/13	20	73.52	15	71.09	69.70	5	18,974	0.03%
2022/10/12	7	74.20	13	74.98	75.00	-6	18,989	-0.03%
2022/10/11	12	73.48	7	74.09	73.40	5	18,950	0.03%
2022/10/07	96	75.10	19	75.68	75.40	77	18,894	0.41%
2022/10/06	41	72.40	77	72.95	76.80	-36	18,693	-0.19%
2022/10/05	120	75.65	15.4	74.77	74.30	104.6	18,224	0.57%	大買/鉅額交易
2022/10/04	12	82.53	13	83.17	82.50	-1	17,473	-0.01%
2022/10/03	22	82.01	12	82.80	81.20	10	17,672	0.06%
2022/09/30	4.4	79.36	9.1	81.26	83.00	-4.7	17,865	-0.03%
2022/09/29	8	80.18	16	80.52	79.60	-8	17,877	-0.04%
2022/09/28	26	80.92	15.4	80.08	77.50	10.6	17,890	0.06%
2022/09/27	4	80.90	3.2	81.25	82.50	0.9	17,924	0.00%
2022/09/26	18	82.67	7	83.01	80.00	11	18,114	0.06%
2022/09/23	22	86.99	24	86.90	86.00	-2	18,363	-0.01%
2022/09/22	5	86.56	5	88.06	88.50	0	18,579	0.00%
2022/09/21	5	87.92	2	87.75	86.60	3	18,863	0.02%
2022/09/20	10	88.57	9	88.87	89.50	1	18,796	0.01%
2022/09/19	1	87.40	4	86.78	87.40	-3	18,821	-0.02%
2022/09/16	4.1	86.83	3	86.63	84.80	1.1	18,763	0.01%
2022/09/15	28	90.70	13	89.08	87.90	15	18,640	0.08%
2022/09/14	64	89.58	72	88.07	89.70	-8	18,407	-0.04%
2022/09/13	27.1	88.66	13	89.38	88.30	14.1	18,264	0.08%
2022/09/12	14	90.25	10	90.78	89.50	4	18,246	0.02%
2022/09/08	38	90.70	41	89.97	91.00	-3	18,134	-0.02%
2022/09/07	5	88.84	6	87.42	87.50	-1	18,053	-0.01%
2022/09/06	76.5	90.42	75	92.30	91.60	1.5	17,892	0.01%
2022/09/05	29	95.37	27	95.82	94.50	2	17,786	0.01%
2022/09/02	8	95.70	14	94.36	95.30	-6	17,609	-0.03%
2022/09/01	9.3	91.98	11	91.95	91.70	-1.7	17,213	-0.01%
2022/08/31	10	93.82	10	94.36	95.50	0	17,043	0.00%
2022/08/30	9	92.79	6	93.63	92.50	3	17,097	0.02%
2022/08/29	5	91.82	7	91.47	90.90	-2	17,066	-0.01%
2022/08/26	64.2	94.85	68.3	94.25	95.50	-4.1	17,160	-0.02%
2022/08/25	15.3	89.83	19	90.77	89.70	-3.8	16,701	-0.02%
2022/08/24	4	84.18	4	83.38	84.40	0	15,928	0.00%
2022/08/23	3	87.00	1	87.50	87.10	2	15,808	0.01%
2022/08/22	1.2	87.17	4	88.28	88.00	-2.9	15,853	-0.02%
2022/08/19	6	86.80	12	87.34	86.70	-6	15,739	-0.04%
2022/08/18	27	83.81	27	82.62	84.30	0	15,621	0.00%
2022/08/17	28.1	83.61	32	83.91	82.30	-3.9	15,682	-0.02%
2022/08/16	2	84.40	5	84.28	84.30	-3	15,606	-0.02%
2022/08/15	25	81.68	38	81.18	81.70	-13	15,326	-0.08%
2022/08/12	3	80.27	2	80.75	80.80	1	15,375	0.01%
2022/08/11	26	80.11	19	80.62	80.20	7	15,485	0.05%
2022/08/10	3	78.93	4	79.68	80.50	-1	15,481	-0.01%
2022/08/09	4	77.60	3	78.23	78.40	1	15,537	0.01%
2022/08/08	0	0.00	6	76.08	76.50	-6	15,929	-0.04%
2022/08/05	35	74.82	21	75.04	75.30	14	16,352	0.09%
2022/08/04	26	73.84	35	71.21	74.50	-9	16,567	-0.05%
2022/08/03	35	72.75	31	71.81	70.60	4	16,597	0.02%
2022/08/02	4	78.10	4	77.40	77.50	0	16,489	0.00%
2022/08/01	2	80.30	5	80.48	80.80	-3	16,489	-0.02%
2022/07/29	3	79.77	3	80.07	80.50	0	16,575	0.00%
2022/07/28	1	79.80	7	79.10	77.80	-6	17,244	-0.03%
2022/07/27	6.1	80.50	1	80.70	80.50	5.1	17,397	0.03%
2022/07/26	1	81.00	2	81.55	80.10	-1	17,464	-0.01%
2022/07/25	1	81.20	1	81.80	81.20	0	17,446	0.00%
2022/07/22	5	81.30	22	81.30	81.00	-17	17,530	-0.10%
2022/07/21	7	80.67	10	80.48	81.40	-3	17,547	-0.02%
2022/07/20	10	80.34	8	80.48	80.40	2	17,436	0.01%
2022/07/19	25	78.83	11	78.54	78.30	14	17,307	0.08%
2022/07/18	7	75.96	27	76.33	76.50	-20	17,109	-0.12%
2022/07/15	25	75.64	6.3	75.90	75.70	18.7	17,313	0.11%
2022/07/14	6.3	73.88	3	74.00	75.50	3.3	17,370	0.02%
2022/07/13	11	74.86	12	73.53	72.90	-1	17,232	-0.01%
2022/07/12	19	70.87	15	70.99	71.50	4	17,024	0.02%
2022/07/11	11	72.24	13	72.42	72.10	-2	17,029	-0.01%
2022/07/08	15	67.88	15	69.39	70.90	0	16,858	0.00%
2022/07/07	3	64.53	7	64.30	64.50	-4	16,588	-0.02%
2022/07/06	7	62.90	1	61.60	60.90	6	16,532	0.04%
2022/07/05	7	62.91	4	63.58	64.70	3	16,582	0.02%
2022/07/04	9	61.52	5	62.00	62.00	4	16,523	0.02%
2022/07/01	1	64.60	0	0.00	64.10	1	16,602	0.01%
2022/06/30	5	74.18	5	73.52	71.10	0	16,349	0.00%
2022/06/29	6	78.95	4	79.53	78.90	2	16,293	0.01%
2022/06/28	5	85.66	5	85.02	84.20	0	16,494	0.00%
2022/06/27	5	85.90	1	85.80	86.00	4	17,864	0.02%
2022/06/24	0	0.00	4	82.30	82.30	-4	18,257	-0.02%
2022/06/23	1	79.40	1	80.70	80.80	0	18,721	0.00%
2022/06/22	2	81.05	1	79.90	79.60	1	19,474	0.01%
2022/06/21	3	81.47	2	80.35	82.80	1	19,674	0.01%
2022/06/20	0	0.00	8	79.93	78.80	-8	19,738	-0.04%
2022/06/17	4	81.08	4	81.20	83.00	0	19,699	0.00%
2022/06/16	11	82.94	11	85.66	81.10	0	19,870	0.00%
2022/06/15	0	0.00	3	86.33	85.10	-3	20,269	-0.01%
2022/06/14	8	87.23	5	86.54	87.10	3	20,458	0.01%
2022/06/13	3	86.97	24.4	88.35	87.30	-21.4	20,206	-0.11%
2022/06/10	24.2	87.39	7	87.76	88.50	17.2	19,935	0.09%
2022/06/09	5	87.62	16	87.43	87.30	-11	19,737	-0.06%
2022/06/08	1	89.20	21	87.79	86.50	-20	19,504	-0.10%
2022/06/07	5	86.98	7	87.37	87.90	-2	19,104	-0.01%
2022/06/06	17	86.18	12	86.43	85.70	5	18,765	0.03%
2022/06/02	6	85.77	14	85.66	86.10	-8	18,378	-0.04%
2022/06/01	9	84.07	11	84.75	83.80	-2	17,994	-0.01%
2022/05/31	11	82.58	9	83.43	83.50	2	17,767	0.01%
2022/05/30	10.2	80.88	24	81.18	82.50	-13.8	17,644	-0.08%
2022/05/27	21	78.96	20	78.65	78.70	1	17,448	0.01%
2022/05/26	14	80.67	4	79.90	78.00	10	17,330	0.06%
2022/05/25	9	80.63	7	80.76	81.70	2	17,091	0.01%
2022/05/24	3	82.13	4	82.50	81.00	-1	16,961	-0.01%
2022/05/23	3	84.20	2	83.00	83.00	1	16,866	0.01%
2022/05/20	4	83.60	9	84.94	84.00	-5	16,821	-0.03%
2022/05/19	2	81.70	4	81.15	83.50	-2	16,806	-0.01%
2022/05/18	17	84.92	9	84.57	84.20	8	16,616	0.05%
2022/05/17	12	86.02	11	85.46	86.20	1	16,414	0.01%
2022/05/16	26	88.39	17	86.58	85.00	9	16,157	0.06%
2022/05/13	7	84.23	12	85.33	87.30	-5	15,645	-0.03%
2022/05/12	9	84.27	10	83.36	80.40	-1	15,209	-0.01%
2022/05/11	11	85.17	12	86.04	85.30	-1	14,870	-0.01%
2022/05/10	5	81.02	4	82.90	85.20	1	14,480	0.01%
2022/05/09	18	81.62	11	82.01	81.10	7	14,362	0.05%
2022/05/06	9	82.09	12	81.71	82.00	-3	14,360	-0.02%
2022/05/05	26	86.33	44	87.20	85.10	-18	14,232	-0.13%
2022/05/04	16	82.34	11	82.81	84.80	5	13,475	0.04%
2022/05/03	5	80.30	9	80.63	80.70	-4	13,252	-0.03%
2022/04/29	9	78.80	3	78.07	77.50	6	13,126	0.05%
2022/04/28	28	78.54	14	78.17	77.30	14	13,094	0.11%
2022/04/27	9	77.03	9.1	78.63	80.30	-0.1	12,991	0.00%
2022/04/26	67	80.57	71	79.73	80.00	-4	12,879	-0.03%
2022/04/25	7	80.26	27	80.90	79.00	-20	12,807	-0.16%
2022/04/22	23	84.42	18	83.97	83.40	5	12,705	0.04%
2022/04/21	25	86.63	26	85.43	84.20	-1	12,629	-0.01%
2022/04/20	5.1	84.12	36	83.14	84.70	-30.9	12,311	-0.25%
2022/04/19	15	82.07	12	82.31	80.60	3	12,139	0.02%
2022/04/18	18	79.27	20.2	78.34	80.10	-2.2	12,088	-0.02%
2022/04/15	30	81.21	18	80.79	79.10	12	12,056	0.10%
2022/04/14	24.2	81.94	7	82.20	83.00	17.2	11,981	0.14%
2022/04/13	10	79.14	7	79.44	79.90	3	11,840	0.03%
2022/04/12	28	79.61	18	79.66	79.40	10	11,767	0.08%
2022/04/11	10	80.95	15	80.16	79.20	-5	11,731	-0.04%
2022/04/08	44	82.48	36	81.71	83.00	8	11,552	0.07%
2022/04/07	12	85.28	20	84.04	81.30	-8	11,354	-0.07%
2022/04/06	25	85.56	16	86.33	87.00	9	10,952	0.08%
2022/04/01	16	85.33	21	85.12	87.40	-5	10,763	-0.05%
2022/03/31	80	87.26	74.8	86.88	86.50	5.3	10,500	0.05%
2022/03/30	49	89.02	41.4	90.19	85.10	7.6	10,152	0.07%
2022/03/29	18	88.25	23	87.83	86.90	-5	8,872	-0.06%
2022/03/28	78	87.62	71	86.51	88.00	7	8,344	0.08%
2022/03/25	54	85.87	79	84.96	85.00	-25	8,081	-0.31%
2022/03/24	5	80.96	15	81.44	82.70	-10	7,595	-0.13%
2022/03/23	23	80.22	41	80.23	80.20	-18	7,494	-0.24%
2022/03/22	38	79.54	9	79.50	80.10	29	7,369	0.39%
2022/03/21	15	80.22	22	80.69	80.40	-7	7,280	-0.10%
2022/03/18	11	79.00	19	80.31	81.00	-8	6,995	-0.11%
2022/03/17	10	74.45	52	74.86	77.50	-42	6,435	-0.65%
2022/03/16	25	72.21	23	71.37	70.50	2	6,070	0.03%
2022/03/15	12	70.72	10	70.50	69.80	2	6,006	0.03%
2022/03/14	0	0.00	1	71.20	71.60	-1	6,020	-0.02%
2022/03/11	12	69.93	14	69.61	70.00	-2	6,127	-0.03%
2022/03/10	0	0.00	0.1	69.34	69.80	-0.1	6,206	0.00%
2022/03/09	12	67.15	6	67.10	67.30	6	6,373	0.09%
2022/03/08	0.1	68.30	12	66.45	66.10	-12	6,511	-0.18%
2022/03/07	8	67.70	2	68.85	68.00	6	6,584	0.09%
2022/03/04	0	0.00	6	71.10	71.00	-6	6,692	-0.09%
2022/03/03	4	72.03	2	72.00	71.80	2	6,869	0.03%
2022/03/02	0	0.00	2	69.80	70.80	-2	6,995	-0.03%
2022/03/01	0	0.00	1	70.10	70.00	-1	7,070	-0.01%
2022/02/25	10	68.12	7	67.61	67.90	3	7,184	0.04%
2022/02/24	10	68.22	6	67.87	67.30	4	7,353	0.05%
2022/02/23	1	70.00	1	70.30	70.30	0	7,489	0.00%
2022/02/22	4	69.60	0	0.00	69.60	4	8,067	0.05%
2022/02/21	15	73.00	9	76.14	72.00	6	8,202	0.07%
2022/02/18	0	0.00	3	74.83	74.90	-3	8,234	-0.04%
2022/02/17	6	75.05	3	75.13	75.00	3	8,506	0.04%
2022/02/16	4	74.78	6	74.80	74.20	-2	8,716	-0.02%
2022/02/15	3	74.43	0	0.00	73.50	3	8,962	0.03%
2022/02/14	5	74.08	11.1	74.65	73.70	-6.1	9,171	-0.07%
2022/02/11	4	74.98	4	75.30	74.60	0	9,339	0.00%
2022/02/10	4	74.40	13	74.46	74.10	-9	9,646	-0.09%
2022/02/09	25	74.40	31	73.69	74.90	-6	10,150	-0.06%
2022/02/08	69.1	72.28	67	72.55	73.10	2.1	10,373	0.02%
2022/02/07	1	67.10	0	0.00	69.50	1	10,794	0.01%
2022/01/26	9	67.49	2	67.65	67.50	7	11,651	0.06%
2022/01/25	0	0.00	6	68.35	67.40	-6	13,250	-0.05%
2022/01/24	10	69.14	0	0.00	69.60	10	13,889	0.07%
2022/01/21	12	70.04	9	70.80	68.80	3	14,547	0.02%
2022/01/20	10	70.20	1	70.80	71.70	9	14,836	0.06%
2022/01/19	0	0.00	1	71.00	70.40	-1	15,228	-0.01%
2022/01/18	1	71.10	11	70.90	70.60	-10	15,712	-0.06%
2022/01/17	17	69.44	2	69.20	70.50	15	16,133	0.09%
2022/01/14	3	67.33	5	66.50	68.80	-2	16,872	-0.01%
2022/01/13	4	68.18	0	0.00	67.80	4	18,004	0.02%
2022/01/12	1	69.30	0	0.00	69.30	1	18,680	0.01%
2022/01/11	2	69.25	0	0.00	69.30	2	19,714	0.01%
2022/01/10	19	70.76	16	71.21	71.00	3	20,336	0.01%
2022/01/07	7	72.31	10	71.57	70.90	-3	20,476	-0.01%
2022/01/06	10	75.31	2	75.00	75.10	8	20,452	0.04%
2022/01/05	6	77.53	2	77.50	77.40	4	20,554	0.02%
2022/01/04	8	80.55	8	80.71	79.80	0	20,676	0.00%
2022/01/03	3	79.40	13	79.45	79.40	-10	20,793	-0.05%
2021/12/30	4	78.80	1	78.60	78.60	3	20,844	0.01%
2021/12/29	8	78.50	7	78.11	78.20	1	20,889	0.00%
2021/12/28	8	78.33	13	78.94	78.40	-5	20,964	-0.02%
2021/12/27	17	78.99	1	78.70	78.30	16	21,037	0.08%
2021/12/24	12	80.40	10	80.39	78.90	2	21,060	0.01%
2021/12/23	6	81.57	15	81.39	81.90	-9	20,859	-0.04%
2021/12/22	10	80.67	8	81.04	80.10	2	20,690	0.01%
2021/12/21	9	81.00	9	81.77	80.50	0	20,637	0.00%
2021/12/20	22	80.95	30.1	81.10	81.20	-8.1	20,361	-0.04%
2021/12/17	9	78.27	42	78.52	79.10	-33	20,033	-0.16%
2021/12/16	2	76.15	8	76.46	76.80	-6	19,849	-0.03%
2021/12/15	0	0.00	14	74.85	74.70	-14	19,824	-0.07%
2021/12/14	12	76.18	2	74.80	74.30	10	19,865	0.05%
2021/12/13	15.1	77.01	0	0.00	77.60	15.1	19,910	0.08%
2021/12/09	2	76.55	1	76.30	76.10	1	19,940	0.01%
2021/12/08	6	77.08	13	77.07	76.90	-7	20,136	-0.03%
2021/12/07	11	77.45	4	76.53	76.10	7	20,292	0.03%
2021/12/06	1	77.30	3	78.27	78.30	-2	20,271	-0.01%
2021/12/03	0	0.00	5	77.00	77.50	-5	20,361	-0.02%
2021/12/02	25	75.94	21	75.38	75.00	4	20,358	0.02%
2021/12/01	2	76.30	14	77.31	76.90	-12	20,366	-0.06%
2021/11/30	36	78.18	20	78.92	77.30	16	20,478	0.08%
2021/11/29	24	76.37	17	75.26	77.60	7	20,598	0.03%
2021/11/26	17	76.41	17	76.52	76.50	0	20,615	0.00%
2021/11/25	20	79.65	3	79.73	78.30	17	20,637	0.08%
2021/11/24	2	79.40	0	0.00	78.90	2	20,597	0.01%
2021/11/23	10	79.99	7	79.59	78.80	3	20,591	0.01%
2021/11/22	9	81.58	3.2	81.53	81.20	5.8	20,602	0.03%
2021/11/19	42	83.01	41.3	83.18	82.80	0.7	20,706	0.00%
2021/11/18	8	80.95	5	81.08	80.90	3	20,386	0.01%
2021/11/17	9	80.07	20	80.67	80.00	-11	20,482	-0.05%
2021/11/16	21	79.14	19	79.19	78.00	2	20,495	0.01%
2021/11/15	18	81.73	7	82.53	81.10	11	20,416	0.05%
2021/11/12	20	82.81	3	84.10	82.70	17	20,441	0.08%
2021/11/11	5	81.12	5	81.78	81.30	0	20,341	0.00%
2021/11/10	1	80.00	5	80.98	81.10	-4	20,252	-0.02%
2021/11/09	8	80.53	4	80.00	79.90	4	20,149	0.02%
2021/11/08	12	83.78	6	83.88	80.20	6	19,853	0.03%
2021/11/05	8	87.19	20.2	86.49	88.10	-12.2	19,486	-0.06%
2021/11/04	38.4	87.16	24	87.81	85.90	14.4	19,319	0.07%
2021/11/03	55.1	85.85	58	87.09	88.00	-2.9	18,964	-0.02%
2021/11/02	52	89.04	37	88.00	85.30	15	18,323	0.08%
2021/11/01	35.1	85.96	86.2	88.08	89.30	-51.1	16,847	-0.30%
2021/10/29	125	82.51	123	82.77	81.20	2	16,846	0.01%	大買/大賣/
2021/10/28	120	80.03	111	80.51	79.80	9	16,505	0.05%	大買/大賣/
2021/10/27	166.3	80.47	129	79.43	80.90	37.3	16,351	0.23%	大買/大賣/
2021/10/26	27	80.59	16	80.65	77.70	11	16,176	0.07%
2021/10/25	7	79.66	10	80.30	79.70	-3	15,891	-0.02%
2021/10/22	50.2	78.04	57	80.03	78.80	-6.8	15,795	-0.04%
2021/10/21	66	78.39	59	80.12	78.80	7	15,412	0.05%
2021/10/20	43	74.86	43	75.27	75.40	0	14,730	0.00%
2021/10/19	17	73.79	18	73.96	75.00	-1	14,747	-0.01%
2021/10/18	18	68.68	39	69.82	70.70	-21	14,411	-0.15%
2021/10/15	12	64.89	3	65.20	65.80	9	14,578	0.06%
2021/10/14	2	62.30	6	62.78	63.50	-4	15,815	-0.03%
2021/10/13	20	63.27	7	63.36	60.20	13	16,257	0.08%
2021/10/12	6.3	65.24	6	65.60	65.50	0.3	16,739	0.00%
2021/10/08	5	64.84	4	64.98	65.00	1	17,376	0.01%
2021/10/07	3	62.63	6	63.08	63.50	-3	17,904	-0.02%
2021/10/05	1	59.40	1	60.40	60.30	0	19,696	0.00%
2021/10/04	1	58.30	2	59.40	57.30	-1	20,454	0.00%
2021/10/01	6	62.22	4.2	62.07	60.90	1.8	21,353	0.01%
2021/09/30	1.1	62.49	3	64.03	64.80	-1.9	22,208	-0.01%
2021/09/29	2	62.05	4	61.83	61.00	-2	22,995	-0.01%
2021/09/28	2	63.80	1	65.00	63.80	1	23,337	0.00%
2021/09/27	2	65.70	6	66.12	65.50	-4	23,859	-0.02%
2021/09/24	1	65.00	5	65.36	65.00	-4	24,182	-0.02%
2021/09/23	2	63.95	2	64.20	64.50	0	24,686	0.00%
2021/09/22	1	63.40	3	63.23	63.20	-2	25,138	-0.01%
2021/09/17	1	63.30	1	64.80	65.40	0	25,646	0.00%
2021/09/16	2	63.20	2	63.80	64.00	0	26,363	0.00%
2021/09/15	10	65.14	1	66.50	64.60	9	26,693	0.03%
2021/09/14	5	66.98	6	67.00	66.70	-1	26,858	0.00%
2021/09/13	4	67.38	16	67.68	66.80	-12	26,968	-0.04%
2021/09/10	14	65.81	9	65.80	66.00	5	26,885	0.02%
2021/09/09	4	65.98	7	65.76	67.00	-3	26,926	-0.01%
2021/09/08	6	66.25	3	65.33	63.90	3	26,890	0.01%
2021/09/07	0	0.00	4	67.95	68.00	-4	26,801	-0.01%
2021/09/06	24	67.85	18	67.39	67.10	6	26,727	0.02%
2021/09/03	13	69.10	18	69.64	69.40	-5	26,587	-0.02%
2021/09/02	25	70.26	39	69.18	69.00	-14	26,369	-0.05%
2021/09/01	19	72.52	17	72.20	72.20	2	26,128	0.01%
2021/08/31	25	73.76	17	73.95	73.80	8	25,922	0.03%
2021/08/30	14	75.24	16	75.34	75.40	-2	25,744	-0.01%
2021/08/27	13	75.05	18	75.19	75.00	-5	25,699	-0.02%
2021/08/26	20	77.48	12	76.58	75.50	8	25,587	0.03%
2021/08/25	7	78.43	14	78.18	77.70	-7	25,447	-0.03%
2021/08/24	23	78.10	19	80.75	76.80	4	25,198	0.02%
2021/08/23	46	78.79	14	78.37	80.70	32	24,957	0.13%
2021/08/20	4	73.73	11	73.28	74.30	-7	24,687	-0.03%
2021/08/19	7	71.40	2	74.45	70.00	5	24,490	0.02%
2021/08/18	1	73.00	5	68.78	74.10	-4	24,286	-0.02%
2021/08/17	1	69.40	5	70.74	69.00	-4	24,074	-0.02%
2021/08/16	8	73.24	7	72.09	74.00	1	23,924	0.00%
2021/08/13	3	77.40	5	77.10	73.40	-2	23,792	-0.01%
2021/08/12	7	76.49	1	76.70	76.60	6	23,655	0.03%
2021/08/11	5	76.36	3	76.50	75.50	2	23,623	0.01%
2021/08/10	3	77.77	3	78.63	77.80	0	23,485	0.00%
2021/08/09	6	80.98	2	81.25	79.20	4	23,359	0.02%
2021/08/06	3	84.57	2	83.65	84.70	1	23,156	0.00%
2021/08/05	4	84.60	4	84.15	83.40	0	22,945	0.00%
2021/08/04	5	88.06	4	87.03	85.00	1	22,875	0.00%
2021/08/03	3	83.70	7	83.80	85.30	-4	22,243	-0.02%
2021/08/02	3	80.67	12	80.33	80.00	-9	21,897	-0.04%
2021/07/30	8	79.95	18	80.43	80.30	-10	21,732	-0.05%
2021/07/29	19	78.58	13	78.16	79.40	6	21,531	0.03%
2021/07/28	7	74.99	9	76.13	76.80	-2	21,324	-0.01%
2021/07/27	13	82.34	8	83.99	79.80	5	21,054	0.02%
2021/07/26	9	86.08	10	85.57	84.50	-1	20,746	0.00%
2021/07/23	9	89.72	6	88.25	85.60	3	20,327	0.01%
2021/07/22	16.1	90.98	65.4	90.50	90.20	-49.3	19,619	-0.25%
2021/07/21	42.4	90.68	32	91.04	87.00	10.4	18,911	0.06%
2021/07/20	68	88.79	42	88.85	90.40	26	18,096	0.14%
2021/07/19	7	85.39	10.3	83.96	85.10	-3.3	16,737	-0.02%
2021/07/16	77	86.53	196	85.31	83.60	-119	16,225	-0.73%	大賣/鉅額交易
2021/07/15	19	83.82	13	83.31	87.40	6	15,577	0.04%
2021/07/14	174	86.76	11.3	85.77	82.80	162.7	14,810	1.10%	大買/鉅額交易
2021/07/13	26.3	99.58	24	95.43	90.00	2.3	14,018	0.02%
2021/07/12	23	96.50	20.3	97.22	97.70	2.7	12,898	0.02%
2021/07/09	15	89.73	16	89.73	90.60	-1	12,061	-0.01%
2021/07/08	13	86.75	9	87.08	86.50	4	11,259	0.04%
2021/07/07	10	77.46	20	81.04	83.90	-10	10,270	-0.10%
2021/07/06	16	76.86	173	75.22	76.30	-157	9,445	-1.66%	大賣/鉅額交易
2021/07/05	152	73.60	9	74.19	75.00	143	8,684	1.65%	大買/鉅額交易
2021/07/02	32	65.13	39	66.09	68.20	-7	8,356	-0.08%
2021/07/01	28	63.77	46	62.97	62.00	-18	7,804	-0.23%
2021/06/30	12	67.63	7	67.11	67.10	5	7,506	0.07%
2021/06/29	20	65.41	19	65.63	64.00	1	6,969	0.01%
2021/06/28	15	63.95	33	63.81	64.30	-18	6,481	-0.28%
2021/06/25	57	61.57	59	62.27	61.00	-2	5,976	-0.03%
2021/06/24	14	59.29	22	59.86	59.90	-8	5,284	-0.15%
2021/06/23	5	55.84	19	57.27	57.90	-14	4,863	-0.29%
2021/06/22	5	55.12	5	55.50	54.50	0	4,631	0.00%
2021/06/21	12	55.11	1	54.00	53.70	11	4,497	0.24%
2021/06/18	11	54.47	11	56.44	56.50	0	4,504	0.00%
2021/06/17	6	54.15	0	0.00	54.10	6	4,336	0.14%
2021/06/16	0	0.00	2	54.50	53.30	-2	4,278	-0.05%
2021/06/15	3	51.57	3	52.00	53.40	0	4,218	0.00%
2021/06/07	0	0.00	2	48.10	48.10	-2	4,383	-0.05%
2021/06/04	0	0.00	4	48.85	48.70	-4	4,397	-0.09%
2021/06/03	0	0.00	3	49.57	49.40	-3	4,415	-0.07%
2021/06/02	2	48.50	0	0.00	48.70	2	4,435	0.05%
2021/06/01	2	49.38	0	0.00	49.80	2	4,423	0.05%
2021/05/31	0	0.00	6	48.88	49.50	-6	4,394	-0.14%
2021/05/27	2	46.85	1	46.00	46.35	1	4,421	0.02%
2021/05/26	2	46.18	0	0.00	46.20	2	4,445	0.04%
2021/05/25	6	45.73	1	45.70	45.95	5	4,555	0.11%
2021/05/24	0	0.00	2	45.00	44.70	-2	4,661	-0.04%
2021/05/20	3	43.33	0	0.00	43.30	3	4,975	0.06%
2021/05/18	0	0.00	3	41.52	42.10	-3	5,286	-0.06%
2021/05/14	0	0.00	1	42.65	42.80	-1	5,230	-0.02%
2021/05/13	1	42.00	0	0.00	43.00	1	5,227	0.02%
2021/05/12	9	42.78	1	42.75	42.40	8	5,401	0.15%
2021/05/11	2	49.45	8	47.53	46.95	-6	5,473	-0.11%
2021/05/10	0	0.00	1	51.20	51.10	-1	5,490	-0.02%
2021/05/06	1	49.85	1	48.60	48.50	0	5,666	0.00%
2021/05/05	6	49.80	0	0.00	49.60	6	5,651	0.11%
2021/05/04	1	49.50	0	0.00	50.80	1	5,704	0.02%
2021/05/03	0	0.00	1	53.80	53.00	-1	5,651	-0.02%
2021/04/29	24	56.75	13	56.35	56.20	11	5,621	0.20%
2021/04/28	0	0.00	5	56.60	56.30	-5	5,610	-0.09%
2021/04/26	0	0.00	24	56.83	56.80	-24	5,700	-0.42%
2021/04/23	10	55.30	6	55.50	55.50	4	5,728	0.07%
2021/04/22	24	57.57	1	54.10	54.10	23	5,728	0.40%
2021/04/21	2	57.60	3	57.50	56.70	-1	5,714	-0.02%
2021/04/20	5	57.36	3	57.20	57.20	2	5,717	0.03%
2021/04/19	0	0.00	1	56.40	56.30	-1	5,728	-0.02%
2021/04/16	0	0.00	1	55.70	55.70	-1	5,875	-0.02%
2021/04/14	3	54.40	1	54.60	54.30	2	6,093	0.03%
2021/04/13	9	55.79	14	55.51	55.10	-5	6,184	-0.08%
2021/04/12	10	56.11	7	56.63	55.70	3	6,279	0.05%
2021/04/09	6	58.93	2	59.00	57.90	4	6,309	0.06%
2021/04/08	1	58.40	2	58.90	58.80	-1	6,388	-0.02%
2021/04/07	2	58.60	0	0.00	58.60	2	6,541	0.03%
2021/04/06	3	58.80	0	0.00	59.20	3	6,738	0.04%
2021/03/31	2	57.50	0	0.00	57.70	2	7,777	0.03%
2021/03/30	5	58.02	2	58.10	58.10	3	8,326	0.04%
2021/03/29	3	60.27	3.1	59.87	58.70	-0.1	8,496	0.00%
2021/03/26	0	0.00	2	58.80	59.00	-2	8,403	-0.02%
2021/03/25	1	58.60	1	58.40	58.00	0	8,387	0.00%
2021/03/24	1	58.20	1	59.00	58.20	0	8,406	0.00%
2021/03/23	3	58.97	6	58.08	58.50	-3	8,426	-0.04%
2021/03/22	3	57.70	6	58.90	58.50	-3	8,391	-0.04%
2021/03/19	0	0.00	2	57.30	56.90	-2	8,511	-0.02%
2021/03/18	1	58.00	69	58.17	57.90	-68	8,574	-0.79%
2021/03/17	10	58.00	0	0.00	58.00	10	8,611	0.12%
2021/03/16	55	58.02	36	58.98	58.90	19	8,592	0.22%
2021/03/11	0.1	55.20	1	55.20	55.20	-0.9	8,569	-0.01%
2021/03/10	1	54.30	0	0.00	54.00	1	8,594	0.01%
2021/03/09	3	53.50	0	0.00	54.00	3	8,669	0.03%
2021/03/08	3	55.93	12	54.73	54.60	-9	8,731	-0.10%
2021/03/05	10	55.80	0	0.00	55.40	10	8,835	0.11%
2021/03/04	0	0.00	1	54.30	54.10	-1	8,975	-0.01%
2021/03/02	9	56.60	1	55.90	55.00	8	9,312	0.09%
2021/02/26	3	56.17	0	0.00	56.10	3	9,701	0.03%
2021/02/25	9	58.41	1	57.30	57.50	8	9,751	0.08%
2021/02/24	5	59.46	8	59.34	58.50	-3	9,825	-0.03%
2021/02/23	5	59.80	15.4	60.12	59.40	-10.4	9,700	-0.11%
2021/02/22	29.3	59.37	14	60.09	59.50	15.3	9,571	0.16%
2021/02/19	39	57.71	42	58.49	59.40	-3	9,505	-0.03%
2021/02/18	5	56.22	37	56.15	56.20	-32	9,258	-0.35%
2021/02/17	0.4	54.90	4	55.70	55.40	-3.6	9,239	-0.04%
2021/02/05	2	53.40	0	0.00	53.70	2	9,207	0.02%
2021/02/04	2	53.65	0	0.00	53.20	2	9,289	0.02%
2021/02/03	42	56.05	2	55.50	54.80	40	9,367	0.43%
2021/02/02	1	52.70	1	55.00	55.10	0	9,229	0.00%
2021/02/01	16	50.63	1	52.00	50.70	15	9,113	0.16%
2021/01/29	3	55.30	5	56.26	53.30	-2	9,072	-0.02%
2021/01/28	1	53.10	0	0.00	53.90	1	8,943	0.01%
2021/01/27	1	54.80	0	0.00	53.20	1	8,959	0.01%
2021/01/26	1.3	54.78	1	55.80	54.40	0.3	8,954	0.00%
2021/01/25	1	53.60	2	54.00	54.90	-1	8,906	-0.01%
2021/01/22	5	52.30	6	53.30	54.00	-1	8,946	-0.01%
2021/01/21	7	51.74	4	53.53	53.00	3	8,925	0.03%
2021/01/20	17	52.33	3	52.50	52.40	14	9,054	0.15%
2021/01/19	2	55.50	0	55.00	55.40	2	9,069	0.02%
2021/01/18	0	0.00	10	55.05	55.40	-10	9,089	-0.11%
2021/01/15	15	58.45	1	57.60	57.20	14	9,174	0.15%
2021/01/14	7	58.07	6	57.92	59.30	1	9,620	0.01%
2021/01/13	7	56.99	4	57.35	57.50	3	9,801	0.03%
2021/01/12	8	56.86	2	57.30	56.80	6	9,872	0.06%
2021/01/11	1	58.00	10	59.20	58.00	-9	9,898	-0.09%
2021/01/08	14	58.28	1	58.60	58.20	13	9,993	0.13%
2021/01/07	2	60.10	13	59.92	60.30	-11	9,892	-0.11%
2021/01/06	6	57.95	3	59.00	58.00	3	9,822	0.03%
2021/01/05	1	61.00	0	0.00	61.00	1	9,666	0.01%
2021/01/04	0	0.00	1	62.90	62.70	-1	9,527	-0.01%
2020/12/31	5	63.50	23	63.64	62.20	-18	9,395	-0.19%
2020/12/30	7	64.13	4	63.85	64.00	3	9,184	0.03%
2020/12/29	4	63.38	7	64.07	64.90	-3	8,938	-0.03%
2020/12/28	11	62.70	12	63.39	62.90	-1	8,702	-0.01%
2020/12/25	38	63.01	11	63.72	61.50	27	8,341	0.32%
2020/12/24	3	57.30	20	59.00	60.80	-17	7,563	-0.22%
2020/12/23	8	55.26	9.7	55.48	55.30	-1.7	7,028	-0.02%
2020/12/22	3	53.57	3	54.33	52.50	0	6,832	0.00%
2020/12/21	3	53.20	2	53.40	53.20	1	6,807	0.01%
2020/12/18	1	54.70	1	54.60	54.50	0	6,786	0.00%
2020/12/16	5	55.62	2	55.80	56.50	3	6,769	0.04%
2020/12/15	5	56.02	4	55.88	53.20	1	6,680	0.01%
2020/12/14	0	0.00	1	54.70	54.80	-1	6,481	-0.02%
2020/12/11	6	54.88	1	52.30	52.30	5	6,403	0.08%
2020/12/10	1	54.40	0	0.00	54.50	1	6,348	0.02%
2020/12/09	1	56.50	0	0.00	56.30	1	6,319	0.02%
2020/12/04	0.1	54.90	3	54.40	54.30	-2.9	6,197	-0.05%
2020/12/03	1	53.90	0	0.00	53.80	1	6,218	0.02%
2020/12/02	0.1	55.70	3	55.40	55.10	-2.9	6,206	-0.05%
2020/12/01	1.3	55.13	1	55.40	55.80	0.3	6,174	0.01%
2020/11/30	1.2	56.64	0	0.00	56.80	1.2	6,154	0.02%
2020/11/27	10	54.52	45	56.40	57.00	-35	6,498	-0.54%
2020/11/26	11	53.60	1	52.70	53.20	10	6,505	0.15%
2020/11/25	33	54.56	34	55.60	53.20	-1	6,450	-0.02%
2020/11/24	3	52.70	12	52.88	53.20	-9	6,030	-0.15%
2020/11/23	30	53.33	3	52.70	52.80	27	5,986	0.45%
2020/11/18	6	51.32	22	50.82	50.40	-16	5,697	-0.28%
2020/11/17	0	0.00	3	49.97	49.95	-3	5,558	-0.05%
2020/11/16	2	48.38	1	48.20	49.80	1	5,500	0.02%
2020/11/12	1	47.80	2	48.85	47.65	-1	5,513	-0.02%
2020/11/10	0	0.00	1	48.45	47.65	-1	5,326	-0.02%
2020/11/09	0	0.00	10	48.08	47.90	-10	5,253	-0.19%
2020/11/06	4.1	47.98	2	47.95	47.70	2.1	5,226	0.04%
2020/11/05	3	48.33	26	46.97	48.15	-23	5,199	-0.44%
2020/11/04	2	47.28	1	46.55	47.20	1	5,151	0.02%
2020/11/03	0	0.00	3	46.22	46.60	-3	5,143	-0.06%
2020/11/02	7	45.58	5	45.95	46.00	2	5,193	0.04%
2020/10/30	3	45.47	11	45.35	44.90	-8	5,167	-0.15%
2020/10/29	1	47.20	1	48.00	47.30	0	5,093	0.00%
2020/10/28	5.2	49.76	21	49.41	48.45	-15.8	5,053	-0.31%
2020/10/27	14	47.39	13	47.94	48.80	1	4,838	0.02%
2020/10/26	0	0.00	1	47.30	47.45	-1	4,697	-0.02%
2020/10/23	32	48.27	3	48.22	48.25	29	4,629	0.63%
2020/10/22	25	48.31	10	48.08	48.25	15	4,490	0.33%
2020/10/21	25	46.67	28	46.94	46.80	-3	3,949	-0.08%
2020/10/20	1	44.35	0	0.00	44.55	1	3,677	0.03%
2020/10/19	0	0.00	5	44.13	45.20	-5	3,537	-0.14%
2020/10/16	20	44.41	27	44.21	43.80	-7	3,411	-0.21%
2020/10/15	0	0.00	7	42.10	41.85	-7	3,144	-0.22%
2020/10/14	0	0.00	6	41.91	41.70	-6	3,089	-0.19%
2020/10/13	5	41.50	5	41.20	41.35	0	3,055	0.00%
2020/10/12	5	41.16	1	41.30	40.90	4	3,057	0.13%
2020/10/08	1	41.10	1	41.45	41.25	0	3,057	0.00%
2020/10/06	1	40.90	1	41.20	40.70	0	3,045	0.00%
2020/10/05	1	40.30	1	40.40	40.40	0	3,056	0.00%
2020/09/24	1	39.85	1	39.65	39.90	0	3,150	0.00%
2020/09/23	0	0.00	5	41.60	40.60	-5	3,214	-0.16%
2020/09/22	7	41.39	1	42.00	41.30	6	3,202	0.19%
2020/09/21	4	41.66	1	41.70	41.70	3	3,166	0.09%
2020/09/18	0	0.00	3	41.40	41.15	-3	3,106	-0.10%
2020/09/14	2	40.25	2	40.38	40.75	0	3,040	0.00%
2020/09/11	1	40.55	1	40.35	39.50	0	3,025	0.00%
2020/09/10	2	40.73	1	41.20	40.30	1	2,994	0.03%
2020/09/09	2	40.13	4	40.25	40.60	-2	2,961	-0.07%
2020/09/08	11	40.37	4	40.84	40.25	7	2,957	0.24%
2020/09/07	9	40.14	2	40.80	39.40	7	2,917	0.24%
2020/09/04	2	41.55	0	0.00	41.50	2	2,853	0.07%
2020/09/03	0	0.00	1	43.20	42.60	-1	2,812	-0.04%
2020/09/02	23	42.82	15	43.01	43.40	8	2,748	0.29%
2020/09/01	0	0.00	10	39.80	41.25	-10	2,280	-0.44%
2020/08/31	0	0.00	1	38.10	37.50	-1	2,104	-0.05%
2020/08/28	1	36.80	3	37.47	37.25	-2	2,253	-0.09%
2020/08/27	0	0.00	8	37.36	37.05	-8	2,424	-0.33%
2020/08/25	1	35.50	0	0.00	35.70	1	2,424	0.04%
2020/08/24	2	35.45	1	35.80	35.35	1	2,432	0.04%
2020/08/21	1	35.70	0	0.00	35.60	1	2,421	0.04%
2020/08/20	12	37.21	5	36.14	35.35	7	2,408	0.29%
2020/08/19	5	37.74	1	38.60	38.00	4	2,369	0.17%
2020/08/18	1	37.10	2	37.33	37.40	-1	2,305	-0.04%
2020/08/17	1	36.50	0	0.00	37.00	1	2,291	0.04%
2020/08/07	1	39.50	0	0.00	39.35	1	2,216	0.05%
2020/08/06	0	0.00	7	39.54	39.10	-7	2,187	-0.32%
2020/08/05	0	0.00	7	37.25	37.35	-7	2,104	-0.33%
2020/08/04	1	36.40	2	36.55	36.50	-1	2,125	-0.05%
2020/08/03	5	36.91	2	37.65	36.60	3	2,128	0.14%
2020/07/31	8	37.18	2	37.65	37.10	6	2,130	0.28%
2020/07/30	0	0.00	1	36.90	37.05	-1	2,124	-0.05%
2020/07/28	3	36.80	2	37.70	35.50	1	2,120	0.05%
2020/07/27	2	37.30	2	37.80	36.95	0	2,138	0.00%
2020/07/23	2	39.05	0	0.00	39.00	2	2,151	0.09%
2020/07/22	1	39.40	4	39.50	39.40	-3	2,168	-0.14%
2020/07/17	2	38.05	0	0.00	38.15	2	2,282	0.09%
2020/07/16	0	0.00	2	39.08	39.05	-2	2,293	-0.09%
2020/07/15	0	0.00	13	41.08	40.30	-13	2,290	-0.57%
2020/07/14	1	41.00	0	0.00	40.90	1	2,318	0.04%
2020/07/13	1	40.60	0	0.00	41.25	1	2,335	0.04%
2020/07/10	3	41.57	0	0.00	40.95	3	2,331	0.13%
2020/07/09	3	42.30	0	0.00	42.10	3	2,334	0.13%
2020/07/08	3	42.82	0	0.00	42.70	3	2,333	0.13%
2020/07/06	1	43.00	1	43.20	43.20	0	2,329	0.00%
2020/07/03	88	43.68	87	43.35	43.35	1	2,374	0.04%
2020/07/02	2	41.00	2	41.60	43.00	0	2,329	0.00%
2020/07/01	0	0.00	3	40.40	40.15	-3	2,259	-0.13%
2020/06/30	2	39.88	1	40.05	40.00	1	2,257	0.04%
2020/06/29	3	40.00	0	0.00	39.75	3	2,283	0.13%
2020/06/24	5	40.42	1	40.75	40.25	4	2,290	0.17%
2020/06/23	5	40.50	0	0.00	40.20	5	2,310	0.22%
2020/06/22	0	0.00	2	41.00	40.85	-2	2,325	-0.09%
2020/06/18	0	0.00	8	41.32	41.70	-8	2,402	-0.33%
2020/06/15	4	41.64	6	42.47	40.80	-2	2,470	-0.08%
2020/06/12	1	39.00	0	0.00	40.70	1	2,513	0.04%
2020/06/11	12	42.04	0	0.00	41.35	12	2,539	0.47%
2020/06/10	3	43.03	3	43.58	43.25	0	2,535	0.00%
2020/06/09	21	42.66	0	0.00	42.60	21	2,560	0.82%
2020/06/08	14	44.20	3	44.45	44.00	11	2,534	0.43%
2020/06/05	5	45.84	0	0.00	45.25	5	2,473	0.20%
2020/06/04	1	44.10	11	43.32	45.40	-10	2,367	-0.42%
2020/06/03	26	42.21	14	42.45	41.30	12	2,160	0.56%
2020/06/02	4	39.96	2	39.50	40.00	2	1,983	0.10%
2020/06/01	0	0.00	1	39.40	39.45	-1	1,971	-0.05%
2020/05/27	2	37.00	1	37.25	37.05	1	1,936	0.05%
2020/05/25	1	36.85	0	0.00	37.20	1	1,940	0.05%
2020/05/22	4	37.95	4	37.55	37.55	0	1,944	0.00%
2020/05/18	1	36.60	1	37.20	36.60	0	1,993	0.00%
2020/05/15	10	37.04	10	37.40	37.40	0	2,000	0.00%
2020/05/14	5	38.29	5	38.15	38.15	0	1,995	0.00%
2020/05/08	1	38.40	0	0.00	38.85	1	2,045	0.05%
2020/05/06	0	0.00	1	38.30	38.00	-1	2,038	-0.05%
2020/05/05	0	0.00	5	38.09	38.15	-5	2,070	-0.24%
2020/04/30	1	38.05	5	38.48	38.30	-4	2,122	-0.19%
2020/04/29	2	38.30	0	0.00	38.10	2	2,106	0.09%
2020/04/28	6	37.99	5	38.07	38.10	1	2,105	0.05%
2020/04/27	0	0.00	2	38.05	38.00	-2	2,130	-0.09%
2020/04/24	1	37.40	1	38.05	37.40	0	2,117	0.00%
2020/04/23	8	36.56	2	38.30	38.00	6	2,085	0.29%
2020/04/22	2	36.20	0	0.00	36.15	2	2,028	0.10%
2020/04/21	20	36.33	20	35.80	35.80	0	2,027	0.00%
2020/04/20	15	35.93	14	36.70	36.70	1	2,014	0.05%
2020/04/15	0	0.00	3	35.85	35.80	-3	1,964	-0.15%
2020/04/13	0	0.00	2	34.30	34.20	-2	1,969	-0.10%
2020/04/09	3	34.13	1	34.00	34.00	2	2,021	0.10%
2020/04/08	4	31.34	7	32.71	33.55	-3	2,047	-0.15%
2020/03/31	1	31.20	1	31.40	30.55	0	2,010	0.00%
2020/03/25	12	29.48	6	30.27	30.20	6	2,239	0.27%
2020/03/20	0	0.00	1	28.25	28.05	-1	2,267	-0.04%
2020/03/18	1	29.25	1	29.40	29.50	0	2,254	0.00%
2020/03/17	0	0.00	1	32.65	32.45	-1	2,220	-0.05%
2020/03/16	0	0.00	5	37.50	36.05	-5	2,190	-0.23%
2020/03/13	5	40.05	7	39.39	40.00	-2	2,216	-0.09%
2020/03/12	0	0.00	2	43.10	41.00	-2	2,237	-0.09%
2020/03/09	1	46.50	3	45.12	44.75	-2	2,348	-0.09%
2020/03/04	2	45.00	0	0.00	45.90	2	2,330	0.09%
2020/02/24	0	0.00	1	46.65	46.70	-1	2,338	-0.04%
2020/02/20	1	46.85	1	47.10	46.80	0	2,301	0.00%
2020/02/18	0	0.00	2	47.00	46.80	-2	2,295	-0.09%
2020/02/17	1	46.70	0	0.00	46.70	1	2,293	0.04%
2020/02/11	2	46.45	0	0.00	46.30	2	2,333	0.09%
2020/02/10	1	44.65	0	0.00	44.65	1	2,283	0.04%
2020/02/06	3	46.18	0	0.00	45.65	3	2,300	0.13%
2020/02/05	0	0.00	1	44.55	45.05	-1	2,313	-0.04%
2020/01/31	0	0.00	10	44.53	45.00	-10	2,526	-0.40%
2020/01/30	0	0.00	1	45.85	45.65	-1	2,545	-0.04%
2020/01/17	2	51.10	0	0.00	50.90	2	2,538	0.08%
2020/01/13	1	52.10	0	0.00	52.00	1	2,650	0.04%
2020/01/10	1	51.50	1	51.70	51.80	0	2,669	0.00%
2020/01/09	3	51.33	0	0.00	51.60	3	2,667	0.11%
2020/01/06	0	0.00	2	51.55	51.20	-2	2,617	-0.08%
2020/01/03	2	52.70	3	52.37	52.20	-1	2,584	-0.04%
2020/01/02	2	54.45	8	54.91	53.60	-6	2,523	-0.24%
2019/12/31	2	53.60	0	0.00	53.60	2	2,439	0.08%
2019/12/30	5	53.56	1	53.70	53.50	4	2,426	0.16%
2019/12/26	0	0.00	1	54.40	54.20	-1	2,384	-0.04%
2019/12/25	1	53.40	0	0.00	54.90	1	2,323	0.04%
2019/12/23	9	54.18	3	53.97	53.80	6	2,231	0.27%
2019/12/20	1	53.00	2	53.15	53.80	-1	2,094	-0.05%
2019/12/17	0	0.00	1	52.10	51.90	-1	1,988	-0.05%
2019/12/16	1	51.30	1	51.80	51.80	0	1,893	0.00%
2019/12/12	1	51.20	0	0.00	51.80	1	1,814	0.06%
2019/12/11	2	52.40	2	51.70	51.70	0	1,778	0.00%
2019/12/10	0	0.00	7	53.10	52.00	-7	1,760	-0.40%
2019/12/09	6	53.13	7	52.63	53.00	-1	1,715	-0.06%
2019/12/06	6	51.38	5	52.58	52.60	1	1,647	0.06%
2019/12/05	0	0.00	3	50.40	50.40	-3	1,492	-0.20%
2019/12/04	0	0.00	3	49.60	49.50	-3	1,507	-0.20%
2019/12/02	6	49.31	1	50.10	49.40	5	1,516	0.33%
2019/11/29	2	50.95	0	0.00	50.00	2	1,513	0.13%
2019/11/28	1	51.30	3	50.60	50.80	-2	1,502	-0.13%
2019/11/27	0	0.00	3	50.20	50.00	-3	1,481	-0.20%
2019/11/26	8	49.43	1	49.45	49.50	7	1,469	0.48%
2019/11/25	1	48.80	0	0.00	48.80	1	1,453	0.07%
2019/11/22	6	49.03	2	48.85	48.90	4	1,455	0.27%
2019/11/21	1	49.30	25	47.73	49.40	-24	1,452	-1.65%
2019/11/20	15	48.11	0	0.00	48.00	15	1,448	1.04%
2019/11/18	21	49.00	0	0.00	48.45	21	1,506	1.39%
2019/11/15	1	49.25	1	49.25	49.20	0	1,537	0.00%
2019/11/14	1	48.75	2	48.70	48.80	-1	1,572	-0.06%
2019/11/12	2	49.55	0	0.00	49.55	2	1,605	0.12%
2019/11/11	5	51.60	1	51.70	49.60	4	1,625	0.25%
2019/11/04	1	51.50	1	51.30	51.30	0	1,613	0.00%
2019/11/01	3	51.53	22	51.61	50.90	-19	1,578	-1.20%
2019/10/31	2	50.80	7	51.81	51.00	-5	1,571	-0.32%
2019/10/30	2	49.15	22	49.40	50.30	-20	1,372	-1.46%
2019/10/29	5	50.30	0	0.00	49.10	5	1,351	0.37%
2019/10/28	1	49.80	17	49.76	49.90	-16	1,328	-1.20%
2019/10/25	0	0.00	1	48.80	49.00	-1	1,335	-0.07%
2019/10/24	22	48.88	1	49.00	49.80	21	1,334	1.57%
2019/10/23	3	49.35	20	49.70	49.30	-17	1,357	-1.25%
2019/10/22	0	0.00	1	46.90	47.05	-1	1,301	-0.08%
2019/10/18	1	46.85	0	0.00	46.30	1	1,364	0.07%
2019/10/14	1	45.85	1	45.55	45.55	0	1,451	0.00%
2019/10/08	5	45.82	0	0.00	45.10	5	1,518	0.33%
2019/10/04	13	45.85	1	45.70	45.60	12	1,557	0.77%
2019/10/03	1	46.05	0	0.00	46.25	1	1,567	0.06%
2019/10/02	2	45.95	0	0.00	46.40	2	1,578	0.13%
2019/09/26	0	0.00	1	46.80	46.20	-1	1,612	-0.06%
2019/09/25	3	47.17	0	0.00	46.65	3	1,628	0.18%
2019/09/23	12	47.43	0	0.00	47.75	12	1,664	0.72%
2019/09/19	1	46.65	0	0.00	46.75	1	1,733	0.06%
2019/08/30	5	46.15	0	0.00	46.40	5	1,972	0.25%
2019/08/27	1	45.30	0	0.00	44.70	1	2,044	0.05%
2019/08/26	0	0.00	1	44.90	44.55	-1	2,095	-0.05%
2019/08/21	1	45.50	0	0.00	46.30	1	2,219	0.05%
2019/08/19	20	44.20	0	0.00	45.85	20	2,160	0.93%
2019/08/15	18	43.73	0	0.00	43.05	18	2,112	0.85%
2019/08/14	15	44.90	0	0.00	44.50	15	2,092	0.72%
2019/08/12	37	47.58	2	48.25	47.30	35	2,045	1.71%
2019/08/08	0	0.00	12	45.97	45.95	-12	2,031	-0.59%
2019/08/07	0	0.00	15	45.67	44.90	-15	2,064	-0.73%
2019/08/06	1	41.50	25	44.51	44.95	-24	2,108	-1.14%
2019/08/05	2	46.05	0	0.00	45.15	2	2,209	0.09%
2019/08/02	1	48.00	1	48.20	47.00	0	2,269	0.00%
2019/08/01	0	0.00	30	49.88	49.20	-30	2,335	-1.28%
2019/07/31	6	49.58	1	49.65	49.85	5	2,354	0.21%
2019/07/29	1	49.00	30	49.71	48.85	-29	2,388	-1.21%
2019/07/26	0	0.00	2	50.20	50.20	-2	2,372	-0.08%
2019/07/25	10	50.35	0	0.00	50.50	10	2,380	0.42%
2019/07/24	10	52.60	0	0.00	53.00	10	2,352	0.43%
2019/07/23	0	0.00	2	52.20	52.40	-2	2,332	-0.09%
2019/07/22	20	51.95	0	0.00	51.40	20	2,300	0.87%
2019/07/19	101	51.38	0	0.00	51.40	101	2,286	4.42%	大買/鉅額交易
2019/07/17	0	0.00	10	53.30	52.10	-10	2,327	-0.43%
2019/07/16	0	0.00	20	54.19	53.10	-20	2,338	-0.86%
2019/07/15	18	52.55	5	53.40	52.80	13	2,307	0.56%
2019/07/12	0	0.00	5	51.60	51.40	-5	2,282	-0.22%
2019/07/11	25	51.12	0	0.00	50.90	25	2,281	1.10%
2019/07/05	2	51.25	2	51.70	51.60	0	2,386	0.00%
2019/07/03	0	0.00	1	50.90	50.80	-1	2,490	-0.04%
2019/07/01	1	51.60	2	51.05	51.50	-1	2,521	-0.04%
2019/06/28	1	49.75	0	0.00	49.80	1	2,535	0.04%
2019/06/27	30	49.50	36	49.94	49.50	-6	2,591	-0.23%
2019/06/26	2	47.85	0	0.00	48.80	2	2,581	0.08%
2019/06/25	2	47.00	0	0.00	47.10	2	2,608	0.08%
2019/06/20	0	0.00	2	47.03	47.40	-2	2,689	-0.07%
2019/06/19	1	46.10	22	45.49	45.85	-21	2,790	-0.75%
2019/06/18	1	44.30	0	0.00	44.35	1	2,858	0.03%
2019/06/17	18	44.44	0	0.00	43.80	18	2,894	0.62%
2019/06/14	0	0.00	1	44.50	44.35	-1	2,901	-0.03%
2019/06/13	1	45.25	0	0.00	45.05	1	2,920	0.03%
2019/06/12	2	44.00	5	44.49	44.50	-3	2,939	-0.10%
2019/06/11	4	43.99	58	43.89	44.00	-54	2,958	-1.83%
2019/06/10	5	42.54	15	42.64	42.85	-10	2,927	-0.34%
2019/06/06	13	41.82	6	42.35	41.75	7	2,908	0.24%
2019/06/04	4	42.73	6	42.62	42.30	-2	2,908	-0.07%
2019/06/03	6	42.65	11	43.02	42.55	-5	2,897	-0.17%
2019/05/31	35	43.50	1	43.65	43.00	34	2,876	1.18%
2019/05/30	1	43.25	0	0.00	43.50	1	2,833	0.04%
2019/05/29	0	0.00	2	45.15	43.00	-2	2,814	-0.07%
2019/05/28	2	48.40	0	0.00	47.60	2	2,741	0.07%
2019/05/24	5	47.70	0	0.00	47.10	5	2,760	0.18%
2019/05/22	0	0.00	18	48.85	48.40	-18	2,832	-0.64%
2019/05/21	2	48.15	17	48.06	48.40	-15	2,866	-0.52%
2019/05/20	0	0.00	30	47.65	48.00	-30	2,885	-1.04%
2019/05/17	1	48.10	1	48.75	48.10	0	2,931	0.00%
2019/05/16	0	0.00	1	48.35	47.80	-1	2,994	-0.03%
2019/05/15	5	48.77	0	0.00	48.80	5	3,014	0.17%
2019/05/14	26	47.94	0	0.00	48.25	26	3,079	0.84%
2019/05/13	0	0.00	22	49.90	48.80	-22	3,220	-0.68%
2019/05/10	1	56.70	0	0.00	54.20	1	3,442	0.03%
2019/05/09	2	56.15	30	56.67	56.40	-28	3,402	-0.82%
2019/05/08	7	55.74	0	0.00	55.80	7	3,357	0.21%
2019/05/07	21	57.10	2	56.20	57.00	19	3,421	0.56%
2019/05/06	18	55.61	9	55.51	55.00	9	3,487	0.26%
2019/05/03	2	56.00	2	56.00	55.90	0	3,743	0.00%
2019/05/02	2	55.05	0	0.00	55.30	2	3,742	0.05%
2019/04/30	4	54.40	7	55.34	55.80	-3	3,736	-0.08%
2019/04/29	4	55.63	0	0.00	55.00	4	3,738	0.11%
2019/04/26	0	0.00	16	57.41	57.50	-16	3,712	-0.43%
2019/04/24	7	57.94	43	58.04	57.80	-36	3,777	-0.95%
2019/04/23	22	58.47	13	58.65	58.60	9	3,744	0.24%
2019/04/22	0	0.00	33	58.04	58.20	-33	3,724	-0.89%
2019/04/19	3	55.73	0	0.00	57.20	3	3,695	0.08%
2019/04/18	1	56.30	0	0.00	56.10	1	3,686	0.03%
2019/04/17	0	0.00	11	57.71	57.40	-11	3,686	-0.30%
2019/04/12	32	58.57	11	56.55	56.10	21	3,810	0.55%
2019/04/11	40	57.79	14	57.93	58.30	26	3,846	0.68%
2019/04/10	13	58.38	0	0.00	57.70	13	3,825	0.34%
2019/04/09	7	56.04	5	56.90	57.60	2	3,756	0.05%
2019/04/08	12	57.43	11	56.95	56.50	1	3,736	0.03%
2019/04/03	10	56.90	25	57.36	57.10	-15	3,740	-0.40%
2019/04/02	10	55.90	14	56.51	56.70	-4	3,744	-0.11%
2019/04/01	0	0.00	2	57.20	55.60	-2	3,739	-0.05%
2019/03/29	1	56.20	0	0.00	56.20	1	3,683	0.03%
2019/03/28	10	55.70	0	0.00	55.10	10	3,681	0.27%
2019/03/27	0	0.00	2	55.70	56.10	-2	3,659	-0.05%
2019/03/26	1	54.20	0	0.00	54.20	1	3,655	0.03%
2019/03/25	1	55.70	0	0.00	54.80	1	3,697	0.03%
2019/03/22	2	54.40	4	54.93	55.40	-2	3,689	-0.05%
2019/03/21	2	52.75	0	0.00	53.60	2	3,598	0.06%
2019/03/19	1	52.00	1	52.80	52.30	0	3,533	0.00%
2019/03/18	1	52.00	0	0.00	52.80	1	3,527	0.03%
2019/03/15	1	52.90	0	0.00	52.90	1	3,552	0.03%
2019/03/14	1	53.00	6	52.52	52.40	-5	3,541	-0.14%
2019/03/13	1	53.50	1	53.90	53.50	0	3,576	0.00%
2019/03/12	1	53.70	1	54.70	53.70	0	3,626	0.00%
2019/03/11	5	54.02	2	54.45	54.00	3	3,670	0.08%
2019/03/08	1	53.30	0	0.00	53.40	1	3,794	0.03%
2019/03/07	0	0.00	1	55.10	54.90	-1	3,841	-0.03%
2019/03/04	2	55.95	0	0.00	56.10	2	4,347	0.05%
2019/02/27	10	55.76	0	0.00	55.50	10	4,376	0.23%
2019/02/25	2	57.45	2	57.55	57.70	0	4,435	0.00%
2019/02/22	1	57.00	2	56.80	57.00	-1	4,468	-0.02%
2019/02/21	1	57.70	12	57.78	57.70	-11	4,510	-0.24%
2019/02/20	12	58.57	0	0.00	58.40	12	4,587	0.26%
2019/02/18	0	0.00	2	57.55	58.10	-2	4,662	-0.04%
2019/02/15	2	59.35	3	59.87	58.70	-1	4,726	-0.02%
2019/02/13	26	59.56	16	59.01	58.70	10	4,705	0.21%
2019/02/12	3	58.53	1	60.20	58.70	2	4,638	0.04%
2019/02/11	3	59.27	4	60.03	59.10	-1	4,518	-0.02%
2019/01/29	0	0.00	1	56.00	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	5	55.10	55.50	-5	4,233	-0.12%
2019/01/25	6	54.30	14	55.03	53.50	-8	4,227	-0.19%
2019/01/24	17	56.74	8	55.40	54.90	9	4,223	0.21%
2019/01/22	1	53.90	1	53.10	53.10	0	4,155	0.00%
2019/01/21	1	54.30	1	54.70	54.80	0	4,151	0.00%
2019/01/18	2	53.70	2	53.70	53.70	0	4,164	0.00%
2019/01/17	3	54.80	3	54.03	53.30	0	4,207	0.00%
2019/01/16	3	54.93	0	0.00	55.60	3	4,179	0.07%
2019/01/15	5	53.32	3	53.60	53.40	2	4,146	0.05%
2019/01/08	2	55.70	2	55.40	54.40	0	4,219	0.00%
2019/01/03	0	0.00	6	53.83	54.00	-6	4,203	-0.14%
2019/01/02	1	52.40	0	0.00	52.30	1	4,218	0.02%
2018/12/27	1	51.50	1	51.50	51.60	0	4,329	0.00%
2018/12/21	2	46.85	0	0.00	48.70	2	4,289	0.05%
2018/12/20	1	47.80	1	48.05	47.70	0	4,276	0.00%
2018/12/19	1	48.25	7	47.78	47.45	-6	4,266	-0.14%
2018/12/18	0	0.00	5	48.50	49.00	-5	4,261	-0.12%
2018/12/17	2	52.10	3	51.27	51.30	-1	4,227	-0.02%
2018/12/14	2	51.65	3	51.97	52.00	-1	4,278	-0.02%
2018/12/13	1	53.90	1	53.70	54.00	0	4,328	0.00%
2018/12/10	6	51.05	1	51.80	51.20	5	4,357	0.11%
2018/12/07	1	54.50	20	54.10	54.60	-19	4,320	-0.44%
2018/12/06	21	53.77	6	54.37	53.50	15	4,357	0.34%
2018/12/04	4	59.65	7	59.50	58.90	-3	4,250	-0.07%
2018/12/03	8	59.73	2	60.15	60.80	6	4,208	0.14%
2018/11/30	6	57.57	2	58.00	56.80	4	4,077	0.10%
2018/11/29	9	57.76	12	57.87	56.40	-3	4,002	-0.07%
2018/11/28	9	56.88	3	55.97	56.60	6	3,862	0.16%
2018/11/27	14	53.20	4	53.60	53.50	10	3,600	0.28%
2018/11/26	0	0.00	1	51.40	51.30	-1	3,471	-0.03%
2018/11/23	0	0.00	1	49.85	49.50	-1	3,429	-0.03%
2018/11/22	3	51.17	12	52.15	50.20	-9	3,417	-0.26%
2018/11/21	2	50.75	8	50.01	51.00	-6	3,355	-0.18%
2018/11/20	8	50.98	3	50.63	50.20	5	3,337	0.15%
2018/11/19	10	50.10	1	50.50	50.30	9	3,274	0.27%
2018/11/16	5	47.01	0	0.00	47.00	5	3,164	0.16%
2018/11/15	2	47.95	1	48.00	48.10	1	3,115	0.03%
2018/11/14	3	48.03	1	47.00	47.00	2	3,072	0.07%
2018/11/13	11	47.71	11	48.01	48.25	0	2,995	0.00%
2018/11/07	0	0.00	4	52.03	52.90	-4	2,858	-0.14%
2018/11/05	2	50.90	5	50.83	50.60	-3	2,900	-0.10%
2018/11/02	6	50.87	6	51.85	50.30	0	2,981	0.00%
2018/11/01	4	48.86	14	47.96	49.70	-10	2,907	-0.34%
2018/10/31	3	44.10	3	45.17	46.30	0	2,809	0.00%
2018/10/30	1	40.55	11	42.46	43.25	-10	2,671	-0.37%
2018/10/29	1	39.20	0	0.00	39.35	1	2,622	0.04%
2018/10/25	6	39.70	0	0.00	39.50	6	2,631	0.23%
2018/10/18	1	44.70	1	45.30	44.75	0	2,656	0.00%
2018/10/17	3	46.20	2	47.35	46.40	1	2,647	0.04%
2018/10/16	4	47.64	4	47.86	47.35	0	2,642	0.00%
2018/10/15	2	46.28	6	46.85	47.70	-4	2,630	-0.15%
2018/10/12	0	0.00	2	44.60	44.60	-2	2,624	-0.08%
2018/10/11	3	43.40	0	0.00	43.40	3	2,574	0.12%
2018/10/09	2	50.10	10	46.90	48.20	-8	2,583	-0.31%
2018/10/08	2	49.60	2	48.90	50.00	0	2,543	0.00%
2018/10/05	8	54.13	7	54.19	52.90	1	2,508	0.04%
2018/10/04	3	59.07	4	59.85	58.70	-1	2,468	-0.04%
2018/10/02	2	62.00	2	62.75	61.10	0	2,527	0.00%
2018/09/27	3	61.63	0	0.00	60.40	3	2,689	0.11%
2018/09/26	1	62.70	0	0.00	62.90	1	2,760	0.04%
2018/09/25	6	62.92	2	64.80	64.50	4	2,983	0.13%
2018/09/21	0	0.00	1	59.60	61.20	-1	3,091	-0.03%
2018/09/20	5	59.76	6	59.77	58.70	-1	3,088	-0.03%
2018/09/19	6	57.90	0	0.00	57.90	6	3,069	0.20%
2018/09/18	6	60.15	13	61.09	59.80	-7	3,060	-0.23%
2018/09/13	3	65.50	8	64.61	64.20	-5	3,087	-0.16%
2018/09/12	11	63.65	4	67.50	63.20	7	3,396	0.21%
2018/09/11	1	67.60	3	68.10	68.70	-2	3,507	-0.06%
2018/09/10	1	67.00	0	0.00	67.30	1	3,515	0.03%
2018/09/07	5	70.74	0	0.00	70.00	5	3,510	0.14%
2018/09/04	3	73.60	0	0.00	73.20	3	3,659	0.08%
2018/09/03	0	0.00	1	72.90	72.60	-1	3,716	-0.03%
2018/08/31	0	0.00	3	74.10	73.50	-3	3,744	-0.08%
2018/08/30	1	74.60	1	74.60	74.40	0	3,785	0.00%
2018/08/29	11	74.96	2	75.95	75.20	9	3,879	0.23%
2018/08/28	1	74.40	1	74.10	73.80	0	3,959	0.00%
2018/08/27	0	0.00	2	71.90	74.40	-2	4,094	-0.05%
2018/08/23	6	69.40	10	69.70	69.40	-4	4,737	-0.08%
2018/08/22	3	69.83	3	70.63	69.60	0	4,783	0.00%
2018/08/21	0	0.00	8	68.34	69.70	-8	4,775	-0.17%
2018/08/20	10	70.15	6	69.30	67.20	4	4,774	0.08%
2018/08/17	0	0.00	10	71.15	70.00	-10	4,747	-0.21%
2018/08/16	1	69.80	1	70.80	70.00	0	4,730	0.00%
2018/08/14	5	68.50	0	0.00	69.30	5	4,721	0.11%
2018/08/13	15	67.97	7	66.83	67.50	8	4,716	0.17%
2018/08/10	8	72.39	6	72.58	71.90	2	4,672	0.04%
2018/08/09	14	78.61	0	0.00	75.00	14	4,613	0.30%
2018/08/08	5	82.38	2	82.10	81.00	3	4,537	0.07%
2018/08/07	8	82.01	2	82.05	82.00	6	4,589	0.13%
2018/08/06	4	82.58	2	82.20	82.20	2	4,603	0.04%
2018/08/03	3	82.53	1	82.50	82.50	2	4,602	0.04%
2018/08/02	3	82.37	2	82.80	83.00	1	4,599	0.02%
2018/08/01	0	0.00	1	85.20	85.00	-1	4,584	-0.02%
2018/07/31	1	82.40	1	83.50	84.00	0	4,577	0.00%
2018/07/30	1	83.50	0	0.00	81.80	1	4,579	0.02%
2018/07/27	2	84.30	8	85.33	84.20	-6	4,571	-0.13%
2018/07/26	7	84.09	21	84.93	84.20	-14	4,568	-0.31%
2018/07/25	5	81.32	14	81.38	82.50	-9	4,528	-0.20%
2018/07/24	10	79.48	0	0.00	79.90	10	4,505	0.22%
2018/07/23	1	80.60	3	81.40	80.70	-2	4,511	-0.04%
2018/07/20	10	83.20	3	83.90	83.40	7	4,512	0.16%
2018/07/19	8	82.48	1	84.60	82.40	7	4,496	0.16%
2018/07/18	7	84.86	5	85.30	84.30	2	4,522	0.04%
2018/07/17	12	86.23	2	88.10	85.10	10	4,520	0.22%
2018/07/16	4	88.88	1	88.10	87.10	3	4,515	0.07%
2018/07/13	2	88.15	2	89.40	90.40	0	4,511	0.00%
2018/07/12	1	84.80	1	86.80	88.40	0	4,484	0.00%
2018/07/11	10	87.02	20	87.66	85.60	-10	4,481	-0.22%
2018/07/10	3	86.10	3	87.00	87.00	0	4,458	0.00%
2018/07/09	1	89.70	0	0.00	88.90	1	4,442	0.02%
2018/07/06	11	86.92	1	88.90	88.90	10	4,457	0.22%
2018/07/05	5	94.54	6	89.65	88.50	-1	4,481	-0.02%
2018/07/04	1	96.60	0	0.00	93.30	1	4,367	0.02%
2018/07/03	6	92.30	7	94.81	97.20	-1	4,295	-0.02%
2018/07/02	4	90.15	32	89.62	90.60	-28	4,073	-0.69%
2018/06/29	5	86.00	5	86.04	86.40	0	3,952	0.00%
2018/06/28	3	84.90	15	85.98	86.50	-12	3,929	-0.31%
2018/06/27	16	85.79	6	86.40	83.80	10	3,934	0.25%
2018/06/26	1	81.60	1	81.20	83.00	0	3,878	0.00%
2018/06/25	2	82.30	3	83.70	83.50	-1	3,882	-0.03%
2018/06/22	15	85.87	18	86.47	83.50	-3	3,944	-0.08%
2018/06/21	46	89.58	18	89.96	87.00	28	3,871	0.72%
2018/06/20	11	84.95	25	86.84	88.30	-14	3,575	-0.39%
2018/06/19	3	80.30	0	0.00	80.30	3	3,420	0.09%
2018/06/15	3	82.40	0	0.00	81.80	3	3,442	0.09%
2018/06/14	3	82.30	0	0.00	82.50	3	3,464	0.09%
2018/06/13	3	83.37	0	0.00	83.40	3	3,466	0.09%
2018/06/12	0	0.00	2	86.35	86.40	-2	3,437	-0.06%
2018/06/11	2	86.25	2	85.85	86.10	0	3,374	0.00%
2018/06/07	1	85.70	2.6	85.05	85.40	-1.6	3,394	-0.05%
2018/06/06	2	83.45	17	82.81	84.30	-15	3,493	-0.43%
2018/06/05	2	81.70	4	80.93	80.50	-2	3,528	-0.06%
2018/06/04	16	89.18	35	87.31	83.50	-19	3,721	-0.51%
2018/06/01	48	88.06	42	88.20	87.30	6	3,737	0.16%
2018/05/31	48	81.51	32	82.68	85.30	16	3,355	0.48%
2018/05/30	6	74.35	12	76.53	77.60	-6	3,089	-0.19%
2018/05/29	8	74.48	8	75.43	74.80	0	3,076	0.00%
2018/05/28	1	74.70	4	76.63	75.70	-3	3,108	-0.10%
2018/05/25	0	0.00	8	74.74	74.90	-8	3,155	-0.25%
2018/05/23	6	72.90	0	0.00	72.10	6	3,168	0.19%
2018/05/22	4	73.10	0	0.00	73.10	4	3,165	0.13%
2018/05/21	4	74.05	0	0.00	74.10	4	3,190	0.13%
2018/05/18	6	75.40	1	75.30	75.30	5	3,191	0.16%
2018/05/17	1	77.50	2	77.70	77.50	-1	3,207	-0.03%
2018/05/16	6	76.62	1	77.20	76.50	5	3,200	0.16%
2018/05/15	0	0.00	6	79.07	77.90	-6	3,201	-0.19%
2018/05/14	10	77.00	3	76.80	76.50	7	3,199	0.22%
2018/05/11	3	75.30	3	75.57	75.30	0	3,203	0.00%
2018/05/10	1	75.30	3	75.80	75.70	-2	3,203	-0.06%
2018/05/09	3	75.40	4	76.38	74.60	-1	3,209	-0.03%
2018/05/08	1	73.00	4	73.55	74.00	-3	3,201	-0.09%
2018/05/07	0	0.00	6	72.45	72.60	-6	3,219	-0.19%
2018/05/04	3	70.10	0	0.00	69.90	3	3,218	0.09%
2018/05/03	6	70.90	3	72.10	71.10	3	3,215	0.09%
2018/05/02	0	0.00	3	72.00	71.60	-3	3,218	-0.09%
2018/04/30	0	68.60	0	0.00	68.40	0	3,204	0.00%
2018/04/24	18	69.92	3	70.20	68.50	15	3,283	0.46%
2018/04/23	3	75.10	2	74.85	74.50	1	3,240	0.03%
2018/04/20	13	76.28	13	77.11	77.40	0	3,243	0.00%
2018/04/19	6	77.75	9	76.73	77.70	-3	3,236	-0.09%
2018/04/18	12	74.54	9	75.16	74.60	3	3,224	0.09%
2018/04/17	13	76.77	8	75.49	75.10	5	3,260	0.15%
2018/04/12	4	78.45	3	79.40	80.00	1	3,293	0.03%
2018/04/11	0	0.00	12	78.81	79.90	-12	3,357	-0.36%
2018/04/09	3	76.10	0	0.00	76.50	3	3,450	0.09%
2018/04/03	6	76.63	9	77.98	77.60	-3	3,557	-0.08%
2018/04/02	8	76.81	1	76.20	76.60	7	3,562	0.20%
2018/03/30	10	79.10	8	79.99	78.80	2	3,559	0.06%
2018/03/28	7	79.06	3	80.20	78.60	4	3,525	0.11%
2018/03/27	0	0.00	5	81.82	81.70	-5	3,505	-0.14%
2018/03/26	4	78.98	6	79.40	79.00	-2	3,489	-0.06%
2018/03/23	3	75.80	1	77.10	77.10	2	3,472	0.06%
2018/03/22	4	80.60	0	0.00	79.80	4	3,464	0.12%
2018/03/21	0	0.00	3	80.33	81.50	-3	3,481	-0.09%
2018/03/20	2	79.75	0	0.00	80.10	2	3,466	0.06%
2018/03/16	1	83.30	0	0.00	81.30	1	3,516	0.03%
2018/03/13	2	82.60	2	83.60	85.50	0	3,518	0.00%
2018/03/12	3	84.33	1	83.60	82.60	2	3,530	0.06%
2018/03/08	0	0.00	8	80.38	82.80	-8	3,360	-0.24%
2018/03/07	1	79.00	3	78.87	75.30	-2	3,080	-0.06%
2018/03/06	2	72.75	2	72.80	72.80	0	2,942	0.00%
2018/03/05	1	72.40	1	71.90	71.90	0	2,989	0.00%
2018/03/02	4	71.33	6	72.42	73.30	-2	3,086	-0.06%
2018/03/01	9	71.26	15	72.17	73.10	-6	3,064	-0.20%
2018/02/27	5	71.30	15	71.06	71.00	-10	3,039	-0.33%
2018/02/23	3	68.10	3	68.90	68.50	0	3,132	0.00%
2018/02/21	3	64.70	9	65.93	67.00	-6	3,266	-0.18%
2018/02/09	7	58.91	6	59.95	61.20	1	3,337	0.03%
2018/02/07	4	62.38	0	0.00	62.00	4	3,319	0.12%
2018/02/06	9	62.47	8	62.48	62.10	1	3,331	0.03%
2018/02/05	32	67.66	25	68.42	67.50	7	3,291	0.21%
2018/02/02	1	70.10	0	0.00	70.10	1	3,332	0.03%
2018/02/01	3	70.60	0	0.00	70.60	3	3,455	0.09%
2018/01/31	3	71.60	3	72.40	72.10	0	3,628	0.00%
2018/01/30	10	72.10	10	72.31	71.10	0	3,819	0.00%
2018/01/26	1	70.50	0	0.00	70.60	1	3,937	0.03%
2018/01/25	4	71.30	4	72.33	71.10	0	4,028	0.00%
2018/01/23	9	71.53	13	71.55	71.00	-4	4,148	-0.10%
2018/01/22	2	68.90	1	69.10	69.60	1	4,185	0.02%
2018/01/19	8	70.39	1	70.60	70.60	7	4,283	0.16%
2018/01/17	3	71.20	1	72.00	71.50	2	4,412	0.05%
2018/01/11	2	69.35	0	0.00	69.90	2	4,595	0.04%
2018/01/10	5	71.02	5	74.20	71.10	0	4,588	0.00%
2018/01/09	3	74.47	6	74.87	73.80	-3	4,654	-0.06%
2018/01/08	6	80.27	3	79.57	77.00	3	4,645	0.06%
2018/01/05	1	78.90	5	77.50	80.00	-4	4,683	-0.09%
2018/01/04	1	79.30	17	77.63	78.60	-16	4,733	-0.34%
2018/01/03	8	75.73	4	75.30	75.80	4	4,721	0.08%
2018/01/02	2	72.65	29	71.78	75.30	-27	4,673	-0.58%