台半 (5425)-第一金-新竹券商分點個股進出

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
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
934張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－第一金-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	70.20	0	0.00	71.30	1	2,485	0.04%
2024/04/30	1	73.60	0	0.00	73.00	1	2,551	0.04%
2024/04/26	10	70.60	0	0.00	70.10	10	2,621	0.38%
2024/04/25	1	70.70	1	71.00	71.00	0	2,640	0.00%
2024/04/24	0	0.00	1	71.20	71.40	-1	2,699	-0.04%
2024/04/23	1	68.60	0	0.00	68.40	1	2,873	0.03%
2024/04/22	2	69.30	3	68.93	68.80	-1	2,914	-0.03%
2024/04/19	4.5	72.46	2	71.10	71.10	2.5	2,935	0.09%
2024/04/16	4	74.30	2	74.00	74.00	2	3,018	0.07%
2024/04/15	3	78.23	11	77.28	77.50	-8	3,006	-0.27%
2024/04/12	12	80.48	11	78.64	80.80	1	2,970	0.03%
2024/04/11	0	0.00	1	77.40	78.20	-1	2,887	-0.03%
2024/04/10	1	78.20	7	77.97	78.20	-6	2,922	-0.21%
2024/04/09	1	77.20	5	77.50	77.00	-4	3,007	-0.13%
2024/04/08	0	0.00	5	77.60	77.20	-5	3,114	-0.16%
2024/04/03	1	75.00	0	0.00	76.00	1	3,109	0.03%
2024/04/02	0	0.00	1	74.70	74.90	-1	3,161	-0.03%
2024/04/01	0	0.00	6	75.83	75.50	-6	3,250	-0.18%
2024/03/29	3	74.43	2	74.30	74.10	1	3,357	0.03%
2024/03/28	0.1	75.50	6	76.20	75.20	-5.9	3,694	-0.16%
2024/03/27	6	75.10	0	0.00	75.20	6	3,814	0.16%
2024/03/25	5	76.90	6	76.97	76.30	-1	4,233	-0.02%
2024/03/22	1	77.20	6	77.20	77.10	-5	4,359	-0.11%
2024/03/21	6	77.00	1	77.10	77.00	5	4,585	0.11%
2024/03/20	1	76.40	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	76.70	1	76.70	77.30	0	5,743	0.00%
2024/03/18	1	74.20	2	74.25	75.90	-1	5,723	-0.02%
2024/03/15	6	76.18	1	76.30	75.30	5	5,705	0.09%
2024/03/14	5	76.70	6	77.42	76.40	-1	5,732	-0.02%
2024/03/13	6.6	75.89	2	75.90	76.00	4.6	5,723	0.08%
2024/03/12	9	77.54	0	0.00	77.50	9	5,706	0.16%
2024/03/11	2	76.20	1	76.80	76.80	1	5,692	0.02%
2024/03/08	2.2	75.75	0	0.00	75.40	2.2	5,692	0.04%
2024/03/07	19	77.47	2	76.75	75.50	17	5,612	0.30%
2024/03/06	5	79.00	0	0.00	78.50	5	5,601	0.09%
2024/03/05	1.1	78.81	0	0.00	78.80	1.1	5,789	0.02%
2024/03/04	1.2	79.00	79	78.73	78.80	-77.8	5,776	-1.35%
2024/02/27	24	80.27	3	80.37	79.70	21	5,775	0.36%
2024/02/26	3	81.70	0	0.00	81.60	3	5,735	0.05%
2024/02/23	15.3	82.33	0	0.00	81.80	15.3	5,735	0.27%
2024/02/22	1	84.00	2	83.15	83.00	-1	5,713	-0.02%
2024/02/21	5.2	82.65	0	0.00	82.70	5.2	5,702	0.09%
2024/02/20	16	82.83	0	0.00	82.90	16	5,711	0.28%
2024/02/19	20	83.63	0	0.00	83.60	20	5,699	0.35%
2024/02/05	0	0.00	1.5	81.10	81.10	-1.5	5,631	-0.03%
2024/02/01	1	81.10	0	0.00	81.10	1	5,611	0.02%
2024/01/26	0.1	80.80	1.5	81.13	80.70	-1.4	5,553	-0.03%
2024/01/25	2.1	81.32	0	0.00	81.30	2.1	5,554	0.04%
2024/01/24	0.1	83.00	1	83.30	82.60	-0.9	5,542	-0.02%
2024/01/23	11.5	82.55	9	81.51	82.30	2.5	5,574	0.04%
2024/01/22	1	81.00	0	0.00	80.90	1	5,491	0.02%
2024/01/19	0.1	80.30	1	80.40	80.30	-0.9	5,484	-0.02%
2024/01/17	5	83.34	3	82.40	80.60	2	5,434	0.04%
2024/01/12	1	81.70	0	0.00	80.30	1	5,163	0.02%
2024/01/11	6	81.08	2	81.00	82.20	4	5,125	0.08%
2024/01/10	0	0.00	5	81.10	81.20	-5	5,123	-0.10%
2024/01/09	1	82.80	0	0.00	82.60	1	5,093	0.02%
2024/01/08	0.1	82.90	0	0.00	82.70	0.1	5,094	0.00%
2024/01/05	2	83.60	1	83.10	83.10	1	5,086	0.02%
2024/01/04	2.7	85.47	0	0.00	85.20	2.7	5,016	0.05%
2024/01/03	4.2	84.87	0	0.00	84.90	4.2	4,961	0.09%
2024/01/02	14.3	87.97	1	87.60	87.20	13.3	4,828	0.28%
2023/12/29	2	90.65	0	0.00	91.50	2	4,696	0.04%
2023/12/28	5.2	91.51	3.1	91.74	91.10	2.1	4,675	0.04%
2023/12/27	4.1	93.41	8	93.44	92.80	-3.9	4,640	-0.08%
2023/12/26	27	94.70	1	95.00	94.60	26	4,553	0.57%
2023/12/25	25.1	95.98	9	97.07	94.90	16.1	4,436	0.36%
2023/12/22	27	93.64	2	94.35	94.60	25	4,094	0.61%
2023/12/21	2	92.30	4.5	93.25	92.20	-2.5	3,995	-0.06%
2023/12/20	3.5	94.53	8.2	94.97	94.60	-4.7	3,900	-0.12%
2023/12/19	9.2	90.94	12	90.68	92.60	-2.8	3,620	-0.08%
2023/12/18	11	91.40	8	92.51	91.20	3	3,524	0.09%
2023/12/15	38	96.10	104	97.38	93.20	-66	3,309	-1.99%	大賣/
2023/12/14	4	91.25	7.1	90.99	92.00	-3.1	2,412	-0.13%
2023/12/12	1	87.20	0	0.00	86.30	1	2,146	0.05%
2023/12/08	2	84.75	1	85.00	84.80	1	2,195	0.05%
2023/12/07	0	84.30	0	0.00	84.10	0	2,260	0.00%
2023/12/06	0	0.00	5	85.20	84.80	-5	2,298	-0.22%
2023/12/05	2	85.80	1	85.20	85.10	1	2,308	0.04%
2023/12/04	0	86.60	0	0.00	86.60	0	2,333	0.00%
2023/12/01	1.1	86.95	1	86.72	87.50	0.1	2,320	0.00%
2023/11/30	12.1	88.49	3	88.07	88.80	9.1	2,341	0.39%
2023/11/29	0	0.00	1.1	85.29	85.50	-1.1	2,140	-0.05%
2023/11/24	1	84.60	1	85.00	84.60	0	2,286	0.00%
2023/11/22	0	0.00	1	83.60	83.80	-1	2,200	-0.05%
2023/11/15	0	0.00	1	82.10	81.80	-1	2,218	-0.05%
2023/11/14	0	78.70	0	0.00	79.00	0	2,218	0.00%
2023/11/03	0	0.00	5	80.20	80.20	-5	2,887	-0.17%
2023/11/02	1	79.60	1	80.00	80.20	0	2,942	0.00%
2023/10/31	6	78.50	0	0.00	77.80	6	3,001	0.20%
2023/10/30	6	82.05	2	81.90	81.60	4	3,073	0.13%
2023/10/27	0.1	82.00	0	0.00	81.30	0.1	3,158	0.00%
2023/10/25	0	0.00	1	84.70	84.20	-1	3,322	-0.03%
2023/10/23	2	82.20	1	81.60	81.60	1	3,420	0.03%
2023/10/20	0	82.00	1	81.70	81.70	-1	3,509	-0.03%
2023/10/17	1	84.50	4	84.50	83.40	-3	3,900	-0.08%
2023/10/16	4	85.05	2	83.20	83.30	2	4,001	0.05%
2023/10/13	2	84.70	0	0.00	84.90	2	4,148	0.05%
2023/10/05	0	0.00	1.6	83.61	83.10	-1.6	4,808	-0.03%
2023/10/04	1	83.50	0	0.00	83.80	1	5,144	0.02%
2023/10/03	0	0.00	1	83.70	82.90	-1	5,183	-0.02%
2023/10/02	1	85.00	0	0.00	84.80	1	5,213	0.02%
2023/09/28	1	84.60	0	0.00	85.50	1	5,254	0.02%
2023/09/27	0.1	84.90	0	0.00	84.50	0.1	5,384	0.00%
2023/09/26	2	86.25	3	85.37	85.00	-1	5,497	-0.02%
2023/09/25	3	85.27	3.5	86.43	86.60	-0.5	5,562	-0.01%
2023/09/21	1	82.70	1	82.10	82.40	0	5,594	0.00%
2023/09/20	0	85.00	0	0.00	84.40	0	5,673	0.00%
2023/09/19	0	86.30	0	0.00	85.60	0	5,754	0.00%
2023/09/18	0	0.00	1.7	86.57	86.70	-1.7	5,810	-0.03%
2023/09/15	0	0.00	2	86.20	86.40	-2	6,051	-0.03%
2023/09/14	7	87.76	7	86.87	86.90	0	6,173	0.00%
2023/09/13	16	87.13	2	87.20	87.50	14	6,227	0.22%
2023/09/12	1	86.67	3.2	86.25	86.50	-2.1	6,296	-0.03%
2023/09/11	0	0.00	1.1	85.07	84.20	-1.1	6,334	-0.02%
2023/09/08	2	84.65	1	84.20	84.70	1	6,557	0.02%
2023/09/07	4.2	84.67	3	84.70	85.20	1.2	6,812	0.02%
2023/09/06	1	84.80	3	84.90	84.70	-2	7,243	-0.03%
2023/09/05	1	86.00	6	85.67	85.60	-5	7,622	-0.07%
2023/09/04	7	82.96	1	83.30	83.20	6	7,568	0.08%
2023/09/01	1	83.10	3	84.33	83.50	-2	7,591	-0.03%
2023/08/31	0	0.00	6	84.03	83.70	-6	7,636	-0.08%
2023/08/30	3	83.97	9	82.60	84.40	-6	7,680	-0.08%
2023/08/29	1	80.30	1	81.10	80.50	0	7,645	0.00%
2023/08/28	2	80.25	0	0.00	80.20	2	7,699	0.03%
2023/08/25	0	0.00	2	81.00	80.80	-2	7,753	-0.03%
2023/08/24	1	80.30	0	0.00	80.50	1	7,854	0.01%
2023/08/23	0	0.00	2	80.75	80.70	-2	8,037	-0.03%
2023/08/22	1	80.30	1	81.29	80.30	0	8,098	0.00%
2023/08/18	6	81.13	2	80.30	80.30	4	8,174	0.05%
2023/08/17	3	78.67	1	81.00	81.30	2	8,228	0.02%
2023/08/16	2	77.50	2	77.90	78.20	0	8,189	0.00%
2023/08/15	1	79.26	0	0.00	78.40	1	8,194	0.01%
2023/08/14	1	77.72	1	77.30	78.50	0	8,212	0.00%
2023/08/11	3	80.90	2	80.60	80.20	1	8,140	0.01%
2023/08/10	1	81.79	3	81.33	81.10	-2	8,148	-0.02%
2023/08/09	3.1	82.80	3	82.53	83.40	0.1	8,124	0.00%
2023/08/08	1.1	85.72	0	0.00	85.70	1.1	7,979	0.01%
2023/08/07	0	0.00	1	86.70	87.40	-1	7,986	-0.01%
2023/08/04	1	86.50	6	86.67	86.50	-5	8,015	-0.06%
2023/08/02	13	88.20	7	89.41	87.60	6	8,097	0.07%
2023/08/01	5	88.18	3	89.83	88.20	2	8,007	0.02%
2023/07/31	12	88.74	1	88.30	88.30	11	7,987	0.14%
2023/07/28	9.3	90.20	1	90.30	90.30	8.3	7,921	0.11%
2023/07/27	1	90.80	3	91.30	90.80	-2	7,957	-0.03%
2023/07/26	4.1	93.83	0	0.00	93.60	4.1	8,076	0.05%
2023/07/25	6	94.07	2	94.84	94.20	4	8,096	0.05%
2023/07/24	7	94.61	0	0.00	94.00	7	8,104	0.09%
2023/07/21	5	96.66	0	0.00	96.50	5	8,127	0.06%
2023/07/20	2	100.00	1	100.00	99.30	1	8,221	0.01%
2023/07/19	5.2	99.89	0	0.00	97.20	5.2	8,249	0.06%
2023/07/18	6	100.17	0.2	102.00	99.00	5.8	8,411	0.07%
2023/07/17	4.2	101.91	25	102.94	101.50	-20.8	8,285	-0.25%
2023/07/14	0	0.00	1	100.00	99.80	-1	8,170	-0.01%
2023/07/13	7	99.64	3	99.99	98.60	4	8,150	0.05%
2023/07/12	4	101.25	13	102.23	98.80	-9	8,068	-0.11%
2023/07/11	26.1	99.83	82.8	100.82	101.00	-56.7	7,945	-0.71%
2023/07/10	6	96.63	4	96.48	96.10	2	7,693	0.03%
2023/07/07	5	95.28	2	95.20	95.50	3	7,880	0.04%
2023/07/06	14	97.37	2	97.85	96.50	12	8,073	0.15%
2023/07/05	11	98.56	4	99.95	97.60	7	8,410	0.08%
2023/07/04	6	98.48	2	98.75	98.10	4	8,317	0.05%
2023/07/03	0	0.00	9	99.23	99.00	-9	8,269	-0.11%
2023/06/29	3	97.00	9	96.90	96.60	-6	8,377	-0.07%
2023/06/28	111	97.10	2	96.95	95.20	109	8,620	1.26%	大買/鉅額交易
2023/06/27	9	96.63	6	97.35	96.10	3	8,836	0.03%
2023/06/26	5	97.48	1.1	97.43	97.30	3.9	8,955	0.04%
2023/06/21	2.1	102.43	84	102.13	99.00	-81.9	9,123	-0.90%
2023/06/20	52	97.18	3	97.93	99.80	49	9,440	0.52%
2023/06/19	0	0.00	2	97.65	97.00	-2	9,743	-0.02%
2023/06/16	5	97.24	0	0.00	97.00	5	9,932	0.05%
2023/06/14	10	100.70	1	100.00	99.50	9	10,122	0.09%
2023/06/13	17	103.26	1	102.50	103.00	16	10,142	0.16%
2023/06/12	16	103.50	9	105.50	103.00	7	10,296	0.07%
2023/06/09	2	96.90	72	100.53	102.00	-70	10,016	-0.70%
2023/06/08	2	93.90	1	94.20	93.50	1	9,936	0.01%
2023/06/07	5	94.88	1	95.10	94.70	4	10,232	0.04%
2023/06/06	1.1	94.13	1.4	93.96	94.00	-0.3	10,459	0.00%
2023/06/05	1.9	95.20	1	95.99	96.00	0.9	10,901	0.01%
2023/06/02	2	94.15	2	93.90	93.60	0	12,184	0.00%
2023/06/01	3	95.27	3	95.13	94.60	0	12,289	0.00%
2023/05/31	0	0.00	0.1	95.23	94.60	-0.1	12,517	0.00%
2023/05/30	2	95.00	0	0.00	94.70	2	12,536	0.02%
2023/05/29	1	93.16	5	93.76	96.20	-4	12,592	-0.03%
2023/05/26	2.4	90.40	0	0.00	90.60	2.4	12,507	0.02%
2023/05/25	2	92.00	0	0.00	91.50	2	12,538	0.02%
2023/05/24	1	93.10	0	0.00	93.20	1	12,710	0.01%
2023/05/23	1	94.30	1	94.60	93.60	0	12,835	0.00%
2023/05/22	0	0.00	2	92.80	93.80	-2	12,875	-0.02%
2023/05/19	5	92.46	0	0.00	91.90	5	13,267	0.04%
2023/05/18	3.3	92.67	6	93.17	93.00	-2.7	13,742	-0.02%
2023/05/17	0	0.00	4	91.60	91.00	-4	13,940	-0.03%
2023/05/16	1	90.10	0	0.00	90.00	1	13,986	0.01%
2023/05/15	2	90.15	0	0.00	90.00	2	13,996	0.01%
2023/05/12	1	90.70	0	0.00	91.40	1	14,133	0.01%
2023/05/11	0	0.00	20	92.05	91.10	-20	14,362	-0.14%
2023/05/10	1	92.10	2	92.30	92.20	-1	14,490	-0.01%
2023/05/09	22	90.93	1	91.30	91.10	21	14,596	0.14%
2023/05/08	1	93.30	0	0.00	93.30	1	14,581	0.01%
2023/05/05	5	93.44	1	93.30	93.10	4	14,675	0.03%
2023/05/04	21	92.86	20	92.65	92.90	1	14,904	0.01%
2023/05/03	49	93.39	16	93.78	93.00	33	15,361	0.21%
2023/05/02	50	94.50	28	96.13	95.20	22	15,731	0.14%
2023/04/28	2	92.85	15	92.40	91.70	-13	16,037	-0.08%
2023/04/27	5	91.30	1	93.60	92.10	4	16,013	0.03%
2023/04/26	11	91.83	1	91.10	92.50	10	15,945	0.06%
2023/04/25	2	91.05	1	94.10	90.60	1	15,842	0.01%
2023/04/24	6	93.83	3	93.00	93.00	3	15,628	0.02%
2023/04/21	3.5	98.68	3	97.10	95.40	0.5	15,461	0.00%
2023/04/20	1.5	102.51	0	0.00	101.00	1.5	15,340	0.01%
2023/04/18	6	105.33	5	105.00	104.00	1	15,439	0.01%
2023/04/17	7	105.57	6	105.50	105.00	1	15,476	0.01%
2023/04/14	2	104.50	10	104.00	104.00	-8	15,556	-0.05%
2023/04/13	1	108.00	4	107.25	107.00	-3	15,460	-0.02%
2023/04/12	17	108.41	3	108.67	107.50	14	15,398	0.09%
2023/04/11	3.5	110.29	3	109.33	110.00	0.5	15,199	0.00%
2023/04/10	4	108.75	14.6	109.54	110.00	-10.6	14,998	-0.07%
2023/04/07	2	104.25	0	0.00	104.50	2	14,641	0.01%
2023/04/06	2	104.00	1	104.50	104.00	1	14,632	0.01%
2023/03/31	2	104.50	8	104.31	104.00	-6	14,613	-0.04%
2023/03/30	14	102.75	13	103.42	103.50	1	14,560	0.01%
2023/03/29	11	101.41	1	101.50	101.00	10	14,503	0.07%
2023/03/28	11.6	104.77	20	105.12	104.00	-8.4	14,356	-0.06%
2023/03/27	5	111.50	4	111.37	110.00	1	14,082	0.01%
2023/03/24	17	112.18	1	113.00	112.00	16	13,971	0.11%
2023/03/23	8.1	112.08	13	112.15	112.00	-4.9	13,799	-0.04%
2023/03/22	3	112.50	10	112.90	115.50	-7	13,314	-0.05%
2023/03/21	8.6	107.92	9	107.28	105.00	-0.4	12,926	0.00%
2023/03/20	0	108.00	0	0.00	108.00	0	12,746	0.00%
2023/03/17	6	104.92	10	105.55	106.50	-4	12,745	-0.03%
2023/03/16	13	103.31	8	102.75	103.00	5	12,593	0.04%
2023/03/15	31	109.94	22	108.32	107.00	9	12,521	0.07%
2023/03/14	12	105.63	9	104.28	104.50	3	12,311	0.02%
2023/03/13	13	104.69	12	106.08	106.50	1	12,340	0.01%
2023/03/10	15	105.30	12	104.33	103.50	3	12,328	0.02%
2023/03/09	7	108.86	8	109.44	110.00	-1	12,477	-0.01%
2023/03/08	16	110.78	17	111.26	111.50	-1	12,469	-0.01%
2023/03/07	136	109.19	143.3	107.38	109.00	-7.3	12,413	-0.06%	大買/大賣/
2023/03/06	0	0.00	6	99.82	103.50	-6	11,838	-0.05%
2023/03/03	9	94.37	7	94.02	94.40	2	12,404	0.02%
2023/03/02	0	91.70	1	91.80	91.70	-1	12,570	-0.01%
2023/03/01	3	93.23	0	0.00	91.80	3	12,851	0.02%
2023/02/24	1	92.90	3	93.50	93.60	-2	12,882	-0.02%
2023/02/23	1	92.50	1	93.10	92.20	0	12,880	0.00%
2023/02/22	6	91.66	2	91.40	90.90	4	12,988	0.03%
2023/02/21	1	95.70	3	95.73	94.50	-2	12,897	-0.02%
2023/02/20	1	94.10	0	95.10	94.60	1	12,891	0.01%
2023/02/17	2.1	94.89	3	94.60	95.00	-0.9	12,912	-0.01%
2023/02/16	12	90.28	17	92.30	94.60	-5	12,624	-0.04%
2023/02/15	7	89.00	9	88.44	88.00	-2	12,386	-0.02%
2023/02/14	1.1	88.00	18	88.20	87.50	-16.9	12,368	-0.14%
2023/02/13	1	89.30	5	89.32	88.60	-4	12,443	-0.03%
2023/02/09	19	91.96	4	91.15	90.90	15	12,514	0.12%
2023/02/08	3	90.63	2	90.80	90.70	1	12,414	0.01%
2023/02/07	0	0.00	1	89.20	90.50	-1	12,392	-0.01%
2023/02/06	1	88.70	2	87.60	88.10	-1	12,440	-0.01%
2023/02/03	0	0.00	7	90.14	89.10	-7	12,639	-0.06%
2023/02/02	5	88.82	12	89.04	89.50	-7	12,692	-0.06%
2023/02/01	9	89.46	9	89.79	90.30	0	12,632	0.00%
2023/01/31	9	86.57	9	86.56	88.30	0	12,403	0.00%
2023/01/30	6	84.33	33	85.02	85.30	-27	12,178	-0.22%
2023/01/17	2	79.30	4	79.60	79.30	-2	11,917	-0.02%
2023/01/16	0	0.00	2	78.55	78.80	-2	12,212	-0.02%
2023/01/12	2	78.45	1	78.80	77.80	1	12,770	0.01%
2023/01/11	0	0.00	2	78.55	78.80	-2	12,869	-0.02%
2023/01/10	4	79.55	4	79.95	79.00	0	13,023	0.00%
2023/01/09	2	80.05	12	80.03	80.00	-10	13,135	-0.08%
2023/01/06	12	77.95	6	77.98	77.80	6	13,281	0.05%
2023/01/05	0	0.00	1	77.70	76.70	-1	13,519	-0.01%
2023/01/04	4	77.90	2	78.05	77.00	2	13,624	0.01%
2023/01/03	1	75.30	5	75.40	75.30	-4	13,703	-0.03%
2022/12/30	5	74.40	0.4	74.70	74.20	4.6	14,126	0.03%
2022/12/29	0	0.00	11	73.26	74.60	-11	14,889	-0.07%
2022/12/28	3	74.20	0	0.00	73.70	3	15,868	0.02%
2022/12/27	0	0.00	3.1	76.00	75.50	-3.1	16,054	-0.02%
2022/12/26	0	0.00	17	74.95	74.70	-17	16,268	-0.10%
2022/12/22	6	75.25	1	75.70	75.30	5	16,613	0.03%
2022/12/21	1	74.50	0	0.00	74.20	1	16,826	0.01%
2022/12/20	0	0.00	3	77.60	74.50	-3	16,913	-0.02%
2022/12/19	2.2	77.90	0	0.00	77.90	2.2	17,031	0.01%
2022/12/16	4	79.25	7	79.16	79.00	-3	17,151	-0.02%
2022/12/15	0	0.00	3.4	80.96	81.40	-3.4	17,209	-0.02%
2022/12/14	6	80.12	0	0.00	80.60	6	17,370	0.03%
2022/12/13	12	79.60	7	79.27	78.70	5	17,508	0.03%
2022/12/12	0	80.40	4	79.68	79.50	-4	17,637	-0.02%
2022/12/09	6	79.78	2	79.80	79.80	4	17,789	0.02%
2022/12/08	2	82.00	5	81.38	81.90	-3	17,970	-0.02%
2022/12/07	5	79.78	2	79.60	79.80	3	18,154	0.02%
2022/12/06	6	82.05	4	82.62	81.40	2	18,155	0.01%
2022/12/05	2	83.75	0	0.00	83.50	2	18,273	0.01%
2022/12/02	14	85.71	4.1	85.45	84.60	9.9	18,370	0.05%
2022/12/01	25	84.73	15	85.03	84.60	10	18,456	0.05%
2022/11/30	6	81.84	27	82.40	82.60	-21	18,425	-0.11%
2022/11/29	23	82.08	2	83.15	81.20	21	18,659	0.11%
2022/11/28	62	82.00	40.1	82.27	82.20	21.9	18,821	0.12%
2022/11/25	25	78.94	24	79.37	80.50	1	18,450	0.01%
2022/11/24	21	75.40	14	75.44	76.30	7	18,061	0.04%
2022/11/23	3	73.20	2	73.15	73.00	1	17,997	0.01%
2022/11/22	3	76.24	1	75.80	76.00	2	17,967	0.01%
2022/11/21	3	78.83	4	78.50	78.30	-1	18,649	-0.01%
2022/11/18	7	78.19	2	77.55	77.10	5	19,544	0.03%
2022/11/17	1	78.60	2	78.00	78.40	-1	19,617	-0.01%
2022/11/16	0	0.00	2	77.40	77.00	-2	19,635	-0.01%
2022/11/15	0	0.00	3.1	76.51	77.00	-3.1	19,744	-0.02%
2022/11/14	1	75.92	4	76.00	77.20	-3	19,968	-0.01%
2022/11/11	20	76.45	19.4	76.20	75.20	0.6	19,955	0.00%
2022/11/10	3	76.03	0	76.70	75.70	3	19,829	0.02%
2022/11/09	0	0.00	2	78.25	78.10	-2	19,936	-0.01%
2022/11/08	2	77.00	1	79.00	76.50	1	19,924	0.01%
2022/11/07	1	78.00	0	0.00	77.50	1	19,859	0.01%
2022/11/04	2	77.30	0	0.00	77.60	2	19,985	0.01%
2022/11/03	0	0.00	1.5	75.90	77.20	-1.5	20,068	-0.01%
2022/11/02	0	0.00	4	76.55	76.40	-4	20,064	-0.02%
2022/11/01	3	75.34	0	0.00	75.00	3	19,958	0.02%
2022/10/31	2	74.70	1	75.60	75.00	1	19,861	0.01%
2022/10/28	0	0.00	3	73.67	74.40	-3	20,090	-0.01%
2022/10/27	3	72.53	14	72.50	74.20	-11	20,228	-0.05%
2022/10/26	11	70.80	1	72.40	69.60	10	20,115	0.05%
2022/10/25	3	71.77	1	72.60	71.50	2	19,950	0.01%
2022/10/24	5	74.34	5	74.86	73.60	0	19,839	0.00%
2022/10/21	1	71.70	3	73.67	72.20	-2	19,616	-0.01%
2022/10/20	2	68.60	9	70.52	70.60	-7	19,332	-0.04%
2022/10/19	3	70.37	3	70.53	70.00	0	19,185	0.00%
2022/10/18	5	70.80	1	73.30	70.70	4	19,100	0.02%
2022/10/17	8	70.58	4	71.20	72.00	4	19,008	0.02%
2022/10/14	13	74.24	12.5	74.66	74.00	0.5	18,966	0.00%
2022/10/13	4.4	71.97	1	69.20	69.70	3.4	18,974	0.02%
2022/10/12	1.2	73.89	1	74.90	75.00	0.2	18,989	0.00%
2022/10/11	5	73.62	3.3	73.97	73.40	1.7	18,950	0.01%
2022/10/07	4	74.93	2	76.00	75.40	2	18,894	0.01%
2022/10/06	17	74.68	18	73.86	76.80	-1	18,693	-0.01%
2022/10/05	20.3	76.53	6	76.26	74.30	14.3	18,224	0.08%
2022/10/04	17	82.64	13	82.68	82.50	4	17,473	0.02%
2022/10/03	6	82.40	2	81.85	81.20	4	17,672	0.02%
2022/09/30	4	81.74	3	81.60	83.00	1	17,865	0.01%
2022/09/29	7	80.47	8.2	80.89	79.60	-1.2	17,877	-0.01%
2022/09/28	6.2	79.55	1	80.00	77.50	5.2	17,890	0.03%
2022/09/27	8	81.83	9.6	80.58	82.50	-1.6	17,924	-0.01%
2022/09/26	3	81.87	1	83.10	80.00	2	18,114	0.01%
2022/09/23	1.1	86.09	1	85.60	86.00	0.1	18,363	0.00%
2022/09/22	12	88.15	13.2	87.49	88.50	-1.2	18,579	-0.01%
2022/09/21	5.3	87.14	11	87.10	86.60	-5.7	18,863	-0.03%
2022/09/20	12	88.83	2.6	88.70	89.50	9.4	18,796	0.05%
2022/09/19	5	86.40	13.2	85.87	87.40	-8.2	18,821	-0.04%
2022/09/16	10	85.70	1	86.60	84.80	9	18,763	0.05%
2022/09/15	4.1	89.68	9	89.53	87.90	-4.9	18,640	-0.03%
2022/09/14	3	86.83	8	86.08	89.70	-5	18,407	-0.03%
2022/09/13	6.1	89.44	3	89.13	88.30	3.1	18,264	0.02%
2022/09/12	32	89.41	24	90.44	89.50	8	18,246	0.04%
2022/09/08	3	89.60	5	89.86	91.00	-2	18,134	-0.01%
2022/09/07	6	88.55	7	88.41	87.50	-1	18,053	-0.01%
2022/09/06	7	91.66	5	92.76	91.60	2	17,892	0.01%
2022/09/05	5	95.06	5.1	95.45	94.50	-0.1	17,786	0.00%
2022/09/02	9.1	94.67	17.8	94.88	95.30	-8.7	17,609	-0.05%
2022/09/01	15.3	92.52	6	91.82	91.70	9.3	17,213	0.05%
2022/08/31	5	94.34	20	94.77	95.50	-15	17,043	-0.09%
2022/08/30	15	93.30	11.2	93.24	92.50	3.8	17,097	0.02%
2022/08/29	10.6	91.67	1	91.80	90.90	9.6	17,066	0.06%
2022/08/26	15.1	94.45	24.3	93.74	95.50	-9.2	17,160	-0.05%
2022/08/25	18	90.19	24.1	90.22	89.70	-6.1	16,701	-0.04%
2022/08/24	3.1	85.94	5	85.76	84.40	-1.9	15,928	-0.01%
2022/08/23	4	87.90	3	87.27	87.10	1	15,808	0.01%
2022/08/22	3	87.90	22.1	88.20	88.00	-19.1	15,853	-0.12%
2022/08/19	13	86.91	8.2	87.12	86.70	4.8	15,739	0.03%
2022/08/18	12	83.08	0.3	83.50	84.30	11.7	15,621	0.08%
2022/08/17	3.1	83.05	0	0.00	82.30	3.1	15,682	0.02%
2022/08/16	4.2	83.92	28	84.28	84.30	-23.8	15,606	-0.15%
2022/08/15	13	81.94	14	81.82	81.70	-1	15,326	-0.01%
2022/08/12	2	80.55	1	80.80	80.80	1	15,375	0.01%
2022/08/11	4	81.05	5	80.50	80.20	-1	15,485	-0.01%
2022/08/10	1	79.10	2	80.10	80.50	-1	15,481	-0.01%
2022/08/09	5	77.63	3	78.23	78.40	2	15,537	0.01%
2022/08/08	12	75.68	6	75.80	76.50	6	15,929	0.04%
2022/08/05	6	74.97	13	74.72	75.30	-7	16,352	-0.04%
2022/08/04	21.2	71.58	31.1	72.06	74.50	-9.9	16,567	-0.06%
2022/08/03	33.1	72.93	38	73.97	70.60	-4.9	16,597	-0.03%
2022/08/02	17	77.94	10	78.30	77.50	7	16,489	0.04%
2022/08/01	9	80.48	7	80.63	80.80	2	16,489	0.01%
2022/07/29	5	79.90	6.5	80.48	80.50	-1.5	16,575	-0.01%
2022/07/28	6.5	79.69	1	78.10	77.80	5.5	17,244	0.03%
2022/07/27	2	80.55	12	80.03	80.50	-10	17,397	-0.06%
2022/07/26	6	80.85	1	80.10	80.10	5	17,464	0.03%
2022/07/25	7	81.31	1	81.20	81.20	6	17,446	0.03%
2022/07/22	0	0.00	2	81.50	81.00	-2	17,530	-0.01%
2022/07/21	4	80.53	5	80.46	81.40	-1	17,547	-0.01%
2022/07/20	5	80.32	6	80.47	80.40	-1	17,436	-0.01%
2022/07/19	9	78.81	19	79.14	78.30	-10	17,307	-0.06%
2022/07/18	1.1	75.91	11	76.34	76.50	-9.9	17,109	-0.06%
2022/07/15	11	75.70	4	75.50	75.70	7	17,313	0.04%
2022/07/14	19	74.85	18.4	74.13	75.50	0.6	17,370	0.00%
2022/07/13	15	73.67	15.9	74.38	72.90	-0.9	17,232	-0.01%
2022/07/12	10.4	70.53	0.2	71.60	71.50	10.2	17,024	0.06%
2022/07/11	9	72.44	18	72.51	72.10	-9	17,029	-0.05%
2022/07/08	2	69.40	7	68.97	70.90	-5	16,858	-0.03%
2022/07/07	5	63.86	4	63.45	64.50	1	16,588	0.01%
2022/07/06	1	63.60	0	0.00	60.90	1	16,532	0.01%
2022/07/05	3	64.67	1	65.20	64.70	2	16,582	0.01%
2022/07/04	8	61.78	3	62.93	62.00	5	16,523	0.03%
2022/07/01	15	67.70	6	66.48	64.10	9	16,602	0.05%
2022/06/30	7	71.70	2	74.06	71.10	5	16,349	0.03%
2022/06/29	7.1	79.07	7	79.94	78.90	0.1	16,293	0.00%
2022/06/28	5	84.98	4	86.08	84.20	1	16,494	0.01%
2022/06/27	17.4	85.14	16	86.01	86.00	1.4	17,864	0.01%
2022/06/24	2	81.76	1.2	82.15	82.30	0.8	18,257	0.00%
2022/06/23	0	81.00	1	80.08	80.80	-1	18,721	-0.01%
2022/06/22	4.2	80.32	0	0.00	79.60	4.2	19,474	0.02%
2022/06/21	4	81.50	4.1	81.85	82.80	-0.1	19,674	0.00%
2022/06/20	1.1	80.21	1	80.70	78.80	0.1	19,738	0.00%
2022/06/17	1	82.60	7	82.04	83.00	-6	19,699	-0.03%
2022/06/16	7	84.24	3	84.53	81.10	4	19,870	0.02%
2022/06/15	32	87.11	30	86.93	85.10	2	20,269	0.01%
2022/06/14	42	86.22	44	86.61	87.10	-2	20,458	-0.01%
2022/06/13	5	87.62	8	88.09	87.30	-3	20,206	-0.01%
2022/06/10	9	87.37	8.1	87.62	88.50	0.9	19,935	0.00%
2022/06/09	1	87.20	3	87.53	87.30	-2	19,737	-0.01%
2022/06/08	30	88.29	22	87.24	86.50	8	19,504	0.04%
2022/06/07	2	87.05	15	87.35	87.90	-13	19,104	-0.07%
2022/06/06	14	86.37	8	85.99	85.70	6	18,765	0.03%
2022/06/02	14.1	86.68	16	86.36	86.10	-1.9	18,378	-0.01%
2022/06/01	4	84.70	1	84.60	83.80	3	17,994	0.02%
2022/05/31	5.1	82.91	2	83.10	83.50	3.1	17,767	0.02%
2022/05/30	4	82.03	5.4	81.71	82.50	-1.4	17,644	-0.01%
2022/05/27	1	78.80	0	0.00	78.70	1	17,448	0.01%
2022/05/26	1.4	78.58	0	0.00	78.00	1.4	17,330	0.01%
2022/05/25	3	80.77	5	81.10	81.70	-2	17,091	-0.01%
2022/05/24	1	81.60	10	82.61	81.00	-9	16,961	-0.05%
2022/05/23	2	83.20	1	84.10	83.00	1	16,866	0.01%
2022/05/20	2	84.30	5	84.56	84.00	-3	16,821	-0.02%
2022/05/19	3	81.87	1	82.20	83.50	2	16,806	0.01%
2022/05/18	5	85.20	7	84.63	84.20	-2	16,616	-0.01%
2022/05/17	2	86.10	0	0.00	86.20	2	16,414	0.01%
2022/05/16	15	86.86	11	86.70	85.00	4	16,157	0.02%
2022/05/13	3	84.30	10	84.51	87.30	-7	15,645	-0.04%
2022/05/12	7	82.93	1	83.99	80.40	6	15,209	0.04%
2022/05/11	14	85.87	9	85.36	85.30	5	14,870	0.03%
2022/05/10	4	82.98	4	82.70	85.20	0	14,480	0.00%
2022/05/09	1	81.00	4	82.25	81.10	-3	14,362	-0.02%
2022/05/06	5	82.10	3	82.10	82.00	2	14,360	0.01%
2022/05/05	13	86.68	13	86.58	85.10	0	14,232	0.00%
2022/05/04	5	83.12	5	83.32	84.80	0	13,475	0.00%
2022/05/03	9	81.10	12	80.64	80.70	-3	13,252	-0.02%
2022/04/29	4	78.70	1	78.20	77.50	3	13,126	0.02%
2022/04/28	1	78.30	1	78.48	77.30	0	13,094	0.00%
2022/04/27	5	76.84	2	78.90	80.30	3	12,991	0.02%
2022/04/26	2	79.45	3	80.43	80.00	-1	12,879	-0.01%
2022/04/25	1	79.70	3	79.13	79.00	-2	12,807	-0.02%
2022/04/22	4	84.63	6	84.33	83.40	-2	12,705	-0.02%
2022/04/21	1	87.00	1	84.60	84.20	0	12,629	0.00%
2022/04/20	1	82.30	5	83.58	84.70	-4	12,311	-0.03%
2022/04/19	4	81.28	3.2	82.40	80.60	0.8	12,139	0.01%
2022/04/18	0	0.00	1	80.20	80.10	-1	12,088	-0.01%
2022/04/15	4.2	81.02	3	80.10	79.10	1.2	12,056	0.01%
2022/04/14	4	81.78	5.5	82.38	83.00	-1.5	11,981	-0.01%
2022/04/13	3.5	79.57	3	79.60	79.90	0.5	11,840	0.00%
2022/04/12	1	79.80	1	81.10	79.40	0	11,767	0.00%
2022/04/11	0	79.80	6	79.83	79.20	-6	11,731	-0.05%
2022/04/08	1	81.50	7.1	82.94	83.00	-6.1	11,552	-0.05%
2022/04/07	17.2	84.66	4	84.05	81.30	13.2	11,354	0.12%
2022/04/06	4	85.35	4.1	87.05	87.00	-0.1	10,952	0.00%
2022/04/01	4	85.45	8.5	86.04	87.40	-4.5	10,763	-0.04%
2022/03/31	11	86.76	18	86.97	86.50	-7	10,500	-0.07%
2022/03/30	47.2	89.32	24	90.25	85.10	23.2	10,152	0.23%
2022/03/29	17.2	88.68	7	87.66	86.90	10.2	8,872	0.11%
2022/03/28	9	86.73	9	86.49	88.00	0	8,344	0.00%
2022/03/25	10	85.19	94	86.18	85.00	-84	8,081	-1.04%
2022/03/24	10.1	80.30	14.2	81.86	82.70	-4.1	7,595	-0.05%
2022/03/23	31	79.58	34	80.19	80.20	-3	7,494	-0.04%
2022/03/22	41	79.20	41	80.14	80.10	0	7,369	0.00%
2022/03/21	6	80.25	30	80.40	80.40	-24	7,280	-0.33%
2022/03/18	17	79.22	10.2	79.49	81.00	6.8	6,995	0.10%
2022/03/17	0	0.00	12	74.76	77.50	-12	6,435	-0.19%
2022/03/16	3	71.07	1	72.90	70.50	2	6,070	0.03%
2022/03/15	0	0.00	22	69.94	69.80	-22	6,006	-0.37%
2022/03/14	1	70.60	23	71.54	71.60	-22	6,020	-0.37%
2022/03/11	0.3	69.90	0	0.00	70.00	0.3	6,127	0.00%
2022/03/10	1	69.30	0	0.00	69.80	1	6,206	0.02%
2022/03/08	1	66.20	14	66.19	66.10	-13	6,511	-0.20%
2022/03/07	20	68.70	0	0.00	68.00	20	6,584	0.30%
2022/03/04	4	71.13	2	71.75	71.00	2	6,692	0.03%
2022/03/03	0	0.00	4	71.90	71.80	-4	6,869	-0.06%
2022/03/02	0	0.00	3	70.40	70.80	-3	6,995	-0.04%
2022/03/01	1	70.10	6	69.90	70.00	-5	7,070	-0.07%
2022/02/25	1	68.00	0	0.00	67.90	1	7,184	0.01%
2022/02/24	5	67.68	5	67.68	67.30	0	7,353	0.00%
2022/02/23	0.1	70.00	1	70.10	70.30	-0.9	7,489	-0.01%
2022/02/22	7	69.66	13	69.46	69.60	-6	8,067	-0.07%
2022/02/21	15	73.68	6	72.38	72.00	9	8,202	0.11%
2022/02/18	2	75.20	0	0.00	74.90	2	8,234	0.02%
2022/02/17	1	75.20	7	75.01	75.00	-6	8,506	-0.07%
2022/02/15	21	74.31	3	74.50	73.50	18	8,962	0.20%
2022/02/14	16	74.76	4	74.30	73.70	12	9,171	0.13%
2022/02/11	1	75.10	5	75.34	74.60	-4	9,339	-0.04%
2022/02/10	11	74.29	7	74.81	74.10	4	9,646	0.04%
2022/02/09	3	74.30	16	74.78	74.90	-13	10,150	-0.13%
2022/02/08	10	72.78	9	73.08	73.10	1	10,373	0.01%
2022/02/07	5	67.70	6	68.43	69.50	-1	10,794	-0.01%
2022/01/26	3	67.43	0	0.00	67.50	3	11,651	0.03%
2022/01/25	0	0.00	51	67.43	67.40	-51	13,250	-0.38%
2022/01/24	1	69.50	0	0.00	69.60	1	13,889	0.01%
2022/01/21	20	70.60	3	69.53	68.80	17	14,547	0.12%
2022/01/20	1	71.50	30	70.97	71.70	-29	14,836	-0.20%
2022/01/19	1	70.60	0.2	70.70	70.40	0.8	15,228	0.01%
2022/01/14	3.1	67.11	10	66.50	68.80	-6.9	16,872	-0.04%
2022/01/13	2	68.50	2	67.80	67.80	0	18,004	0.00%
2022/01/12	5.5	68.41	0	0.00	69.30	5.5	18,680	0.03%
2022/01/11	2	69.50	0	0.00	69.30	2	19,714	0.01%
2022/01/10	3	70.57	2	70.05	71.00	1	20,336	0.00%
2022/01/07	7.3	71.87	2	71.80	70.90	5.3	20,476	0.03%
2022/01/06	6	75.02	1	75.10	75.10	5	20,452	0.02%
2022/01/05	2	77.15	1	78.60	77.40	1	20,554	0.00%
2022/01/04	5	81.34	4	81.10	79.80	1	20,676	0.00%
2022/01/03	6.1	79.57	1	79.10	79.40	5.1	20,793	0.02%
2021/12/30	10	78.40	0	0.00	78.60	10	20,844	0.05%
2021/12/29	1.2	78.53	1	78.00	78.20	0.2	20,889	0.00%
2021/12/28	3	79.70	0	0.00	78.40	3	20,964	0.01%
2021/12/27	2	79.00	14	78.35	78.30	-12	21,037	-0.06%
2021/12/24	3.3	80.25	4	80.50	78.90	-0.7	21,060	0.00%
2021/12/23	7	82.14	26	81.20	81.90	-19	20,859	-0.09%
2021/12/22	0	0.00	4	80.88	80.10	-4	20,690	-0.02%
2021/12/21	39	80.85	14	81.31	80.50	25	20,637	0.12%
2021/12/20	15	79.73	36.5	81.21	81.20	-21.5	20,361	-0.11%
2021/12/17	18.6	78.69	2	78.15	79.10	16.6	20,033	0.08%
2021/12/16	4	77.20	0.1	76.00	76.80	3.9	19,849	0.02%
2021/12/15	0	0.00	1	73.70	74.70	-1	19,824	-0.01%
2021/12/14	2	75.40	0.1	74.80	74.30	1.9	19,865	0.01%
2021/12/13	1	77.90	1	77.40	77.60	0	19,910	0.00%
2021/12/10	2	76.80	0.1	76.30	76.80	1.9	19,926	0.01%
2021/12/08	1.1	77.11	0	0.00	76.90	1.1	20,136	0.01%
2021/12/07	1	78.80	0	0.00	76.10	1	20,292	0.00%
2021/12/06	3	77.80	4	78.10	78.30	-1	20,271	0.00%
2021/12/03	1	76.30	3.1	76.90	77.50	-2.1	20,361	-0.01%
2021/12/02	2.1	75.50	0	0.00	75.00	2.1	20,358	0.01%
2021/12/01	1	76.90	0.4	77.00	76.90	0.7	20,366	0.00%
2021/11/30	62	78.76	7.1	77.87	77.30	54.9	20,478	0.27%
2021/11/29	6	77.52	6	76.57	77.60	0	20,598	0.00%
2021/11/26	5	76.38	10	76.40	76.50	-5	20,615	-0.02%
2021/11/25	3	79.30	1	78.80	78.30	2	20,637	0.01%
2021/11/24	5.2	79.68	6	79.47	78.90	-0.8	20,597	0.00%
2021/11/23	11	81.33	5.2	81.83	78.80	5.8	20,591	0.03%
2021/11/22	13	81.87	5	82.42	81.20	8	20,602	0.04%
2021/11/19	8	83.09	5	83.12	82.80	3	20,706	0.01%
2021/11/18	19	81.32	4.1	81.34	80.90	14.9	20,386	0.07%
2021/11/17	9	80.37	20	80.68	80.00	-11	20,482	-0.05%
2021/11/16	15	79.36	5	78.86	78.00	10	20,495	0.05%
2021/11/15	44.1	81.29	1	81.00	81.10	43.1	20,416	0.21%
2021/11/12	27	83.23	27	82.84	82.70	0	20,441	0.00%
2021/11/11	4	81.55	24	81.30	81.30	-20	20,341	-0.10%
2021/11/10	2	79.35	2	78.95	81.10	0	20,252	0.00%
2021/11/09	27.4	79.06	11.2	81.35	79.90	16.2	20,149	0.08%
2021/11/08	4.2	83.05	56.1	81.73	80.20	-51.9	19,853	-0.26%
2021/11/05	5	86.40	15	87.01	88.10	-10	19,486	-0.05%
2021/11/04	33.1	87.10	20	87.40	85.90	13.1	19,319	0.07%
2021/11/03	38	86.84	17	86.66	88.00	21	18,964	0.11%
2021/11/02	100.1	90.59	59.1	87.90	85.30	41	18,323	0.22%
2021/11/01	6	86.98	15	88.64	89.30	-9	16,847	-0.05%
2021/10/29	33	82.04	29	82.64	81.20	4	16,846	0.02%
2021/10/28	20	80.29	8	81.34	79.80	12	16,505	0.07%
2021/10/27	23	80.24	22	80.13	80.90	1	16,351	0.01%
2021/10/26	4	79.90	6	81.27	77.70	-2	16,176	-0.01%
2021/10/25	13	80.41	16	80.45	79.70	-3	15,891	-0.02%
2021/10/22	39	78.35	36	78.61	78.80	3	15,795	0.02%
2021/10/21	21.2	79.03	31	79.35	78.80	-9.8	15,412	-0.06%
2021/10/20	34	75.43	47	75.28	75.40	-13	14,730	-0.09%
2021/10/19	23	73.53	79	74.35	75.00	-56	14,747	-0.38%
2021/10/18	13	70.95	8	69.89	70.70	5	14,411	0.03%
2021/10/15	3	65.30	17	65.53	65.80	-14	14,578	-0.10%
2021/10/14	4	62.20	5.3	62.24	63.50	-1.3	15,815	-0.01%
2021/10/13	29.1	64.59	5	62.12	60.20	24.1	16,257	0.15%
2021/10/12	7.1	65.49	9	65.52	65.50	-1.9	16,739	-0.01%
2021/10/08	13.1	65.09	30	64.90	65.00	-16.9	17,376	-0.10%
2021/10/07	2	63.50	2	62.40	63.50	0	17,904	0.00%
2021/10/05	3	58.63	2	59.95	60.30	1	19,696	0.01%
2021/10/04	3	59.53	2	60.35	57.30	1	20,454	0.00%
2021/10/01	2	62.25	0	0.00	60.90	2	21,353	0.01%
2021/09/30	1	63.40	12	64.63	64.80	-11	22,208	-0.05%
2021/09/29	3	62.07	4	61.90	61.00	-1	22,995	0.00%
2021/09/28	1	65.00	0	0.00	63.80	1	23,337	0.00%
2021/09/23	0	0.00	21	64.41	64.50	-21	24,686	-0.09%
2021/09/22	1	63.20	0	0.00	63.20	1	25,138	0.00%
2021/09/17	21	64.21	4	63.93	65.40	17	25,646	0.07%
2021/09/16	1	64.20	0	0.00	64.00	1	26,363	0.00%
2021/09/15	1	64.80	0	0.00	64.60	1	26,693	0.00%
2021/09/14	0	0.00	1	66.50	66.70	-1	26,858	0.00%
2021/09/13	1	66.70	8	67.65	66.80	-7	26,968	-0.03%
2021/09/10	12	65.91	6	65.53	66.00	6	26,885	0.02%
2021/09/09	2	66.35	3	65.93	67.00	-1	26,926	0.00%
2021/09/08	5	65.02	2	63.95	63.90	3	26,890	0.01%
2021/09/07	0	0.00	1	65.90	68.00	-1	26,801	0.00%
2021/09/06	2	68.35	2	67.00	67.10	0	26,727	0.00%
2021/09/03	25	69.44	2	69.40	69.40	23	26,587	0.09%
2021/09/02	2	70.60	0	0.00	69.00	2	26,369	0.01%
2021/09/01	7	72.17	6	72.23	72.20	1	26,128	0.00%
2021/08/31	3	72.97	5	75.20	73.80	-2	25,922	-0.01%
2021/08/27	2	76.55	0	0.00	75.00	2	25,699	0.01%
2021/08/26	6	78.15	0	0.00	75.50	6	25,587	0.02%
2021/08/25	4	79.25	3	79.27	77.70	1	25,447	0.00%
2021/08/24	44	79.18	13	79.25	76.80	31	25,198	0.12%
2021/08/23	17	77.96	32	80.56	80.70	-15	24,957	-0.06%
2021/08/20	0	0.00	3	74.47	74.30	-3	24,687	-0.01%
2021/08/19	16	73.03	4	73.45	70.00	12	24,490	0.05%
2021/08/18	30	69.00	31	72.13	74.10	-1	24,286	0.00%
2021/08/17	13	72.64	3	69.90	69.00	10	24,074	0.04%
2021/08/16	1	73.40	1	73.90	74.00	0	23,924	0.00%
2021/08/12	1	76.50	1	77.60	76.60	0	23,655	0.00%
2021/08/11	15	77.18	2	76.85	75.50	13	23,623	0.06%
2021/08/10	3	77.90	2.3	77.68	77.80	0.7	23,485	0.00%
2021/08/09	23	82.44	0	0.00	79.20	23	23,359	0.10%
2021/08/06	11	83.87	18	84.57	84.70	-7	23,156	-0.03%
2021/08/05	5	83.84	2	84.45	83.40	3	22,945	0.01%
2021/08/04	9	87.22	4	84.35	85.00	5	22,875	0.02%
2021/08/03	7	84.17	12	83.68	85.30	-5	22,243	-0.02%
2021/08/02	4	80.15	1	81.70	80.00	3	21,897	0.01%
2021/07/30	16	81.11	5	81.62	80.30	11	21,732	0.05%
2021/07/29	17	77.14	6	78.88	79.40	11	21,531	0.05%
2021/07/28	9	77.05	9	75.03	76.80	0	21,324	0.00%
2021/07/27	9	83.37	11	83.22	79.80	-2	21,054	-0.01%
2021/07/26	8	85.86	11	86.23	84.50	-3	20,746	-0.01%
2021/07/23	28	86.07	7	86.41	85.60	21	20,327	0.10%
2021/07/22	20	90.75	27	90.95	90.20	-7	19,619	-0.04%
2021/07/21	18	88.98	6	89.42	87.00	12	18,911	0.06%
2021/07/20	16.3	90.29	44	90.36	90.40	-27.7	18,096	-0.15%
2021/07/19	23.3	82.85	14	85.16	85.10	9.3	16,737	0.06%
2021/07/16	40	84.59	9	85.93	83.60	31	16,225	0.19%
2021/07/15	50	84.86	55	85.65	87.40	-5	15,577	-0.03%
2021/07/14	24	86.05	50	85.61	82.80	-26	14,810	-0.18%
2021/07/13	106	96.58	85	99.47	90.00	21	14,018	0.15%	大買/
2021/07/12	35	96.20	48	96.14	97.70	-13	12,898	-0.10%
2021/07/09	30	89.30	19.3	89.57	90.60	10.7	12,061	0.09%
2021/07/08	31	87.49	31	87.72	86.50	0	11,259	0.00%
2021/07/07	18	80.56	30	82.90	83.90	-12	10,270	-0.12%
2021/07/06	23	76.47	20	77.53	76.30	3	9,445	0.03%
2021/07/05	15	73.87	18.1	72.90	75.00	-3.1	8,684	-0.04%
2021/07/02	13.1	66.27	16.1	66.62	68.20	-3	8,356	-0.04%
2021/07/01	8.1	65.58	19	62.74	62.00	-10.9	7,804	-0.14%
2021/06/30	34	67.53	33	67.18	67.10	1	7,506	0.01%
2021/06/29	17	65.26	9.1	64.81	64.00	7.9	6,969	0.11%
2021/06/28	4	62.98	4	63.95	64.30	0	6,481	0.00%
2021/06/25	23.1	61.37	15.1	62.41	61.00	8.1	5,976	0.13%
2021/06/24	7.1	59.47	20	59.75	59.90	-13	5,284	-0.25%
2021/06/23	2	57.60	2	56.90	57.90	0	4,863	0.00%
2021/06/22	2	54.55	2	56.05	54.50	0	4,631	0.00%
2021/06/21	5	55.34	4	54.73	53.70	1	4,497	0.02%
2021/06/18	0.5	56.80	1	56.50	56.50	-0.5	4,504	-0.01%
2021/06/17	1	53.00	1	54.20	54.10	0	4,336	0.00%
2021/06/16	1	53.60	0	0.00	53.30	1	4,278	0.02%
2021/06/15	2	53.05	9	52.02	53.40	-7	4,218	-0.17%
2021/06/09	8	49.20	1	49.70	48.75	7	4,387	0.16%
2021/06/07	1	48.10	2	48.00	48.10	-1	4,383	-0.02%
2021/06/03	0	0.00	4	48.90	49.40	-4	4,415	-0.09%
2021/06/02	3	48.90	0	0.00	48.70	3	4,435	0.07%
2021/06/01	0	0.00	4	48.96	49.80	-4	4,423	-0.09%
2021/05/31	3.2	49.18	3	48.08	49.50	0.2	4,394	0.00%
2021/05/28	4	47.60	1	47.80	48.00	3	4,408	0.07%
2021/05/27	1	46.80	0	0.00	46.35	1	4,421	0.02%
2021/05/26	1	46.55	0	0.00	46.20	1	4,445	0.02%
2021/05/18	0	0.00	1	40.55	42.10	-1	5,286	-0.02%
2021/05/17	1	38.55	0	0.00	38.60	1	5,279	0.02%
2021/05/13	1	43.35	2	43.28	43.00	-1	5,227	-0.02%
2021/05/12	0	0.00	1	42.85	42.40	-1	5,401	-0.02%
2021/05/11	1	48.60	0	0.00	46.95	1	5,473	0.02%
2021/05/10	0	0.00	2	50.80	51.10	-2	5,490	-0.04%
2021/05/07	0	0.00	1	49.80	51.10	-1	5,661	-0.02%
2021/05/06	2	49.13	0	0.00	48.50	2	5,666	0.04%
2021/05/05	0	0.00	3	50.40	49.60	-3	5,651	-0.05%
2021/05/04	2	50.25	27	49.41	50.80	-25	5,704	-0.44%
2021/05/03	1	54.10	0	0.00	53.00	1	5,651	0.02%
2021/04/29	1	56.50	1	57.50	56.20	0	5,621	0.00%
2021/04/28	0	0.00	1	56.40	56.30	-1	5,610	-0.02%
2021/04/26	1	56.00	0	0.00	56.80	1	5,700	0.02%
2021/04/23	1	54.00	1	54.90	55.50	0	5,728	0.00%
2021/04/22	2	56.30	2	57.10	54.10	0	5,728	0.00%
2021/04/21	9	57.01	4	57.40	56.70	5	5,714	0.09%
2021/04/20	2	56.90	1	57.60	57.20	1	5,717	0.02%
2021/04/19	1	55.70	2	56.20	56.30	-1	5,728	-0.02%
2021/04/14	1	54.00	1	55.50	54.30	0	6,093	0.00%
2021/04/13	1	55.70	1	56.46	55.10	0	6,184	0.00%
2021/04/12	2	56.55	2	56.00	55.70	0	6,279	0.00%
2021/04/09	1	57.90	2	60.00	57.90	-1	6,309	-0.02%
2021/04/08	6	58.93	0	0.00	58.80	6	6,388	0.09%
2021/04/07	1	58.40	0	0.00	58.60	1	6,541	0.02%
2021/04/01	0	0.00	1	57.80	57.50	-1	7,016	-0.01%
2021/03/31	0	0.00	2	58.00	57.70	-2	7,777	-0.03%
2021/03/30	0	0.00	3	57.93	58.10	-3	8,326	-0.04%
2021/03/29	5	59.96	0	0.00	58.70	5	8,496	0.06%
2021/03/26	0	58.90	1	59.30	59.00	-1	8,403	-0.01%
2021/03/25	1	58.60	7	58.53	58.00	-6	8,387	-0.07%
2021/03/24	2	58.20	2	58.60	58.20	0	8,406	0.00%
2021/03/23	3	58.93	1	58.40	58.50	2	8,426	0.02%
2021/03/22	0	0.00	2	58.80	58.50	-2	8,391	-0.02%
2021/03/17	2	58.10	3	58.80	58.00	-1	8,611	-0.01%
2021/03/16	3	58.60	0	0.00	58.90	3	8,592	0.03%
2021/03/15	3	57.20	3	56.97	57.30	0	8,512	0.00%
2021/03/11	0	0.00	0	55.60	55.20	0	8,569	0.00%
2021/03/10	0	0.00	1	54.10	54.00	-1	8,594	-0.01%
2021/03/09	1	53.50	0	0.00	54.00	1	8,669	0.01%
2021/03/08	1	55.80	2	55.90	54.60	-1	8,731	-0.01%
2021/03/05	1	55.50	0	0.00	55.40	1	8,835	0.01%
2021/03/03	2	54.95	0	0.00	55.10	2	9,243	0.02%
2021/03/02	0	0.00	2	55.40	55.00	-2	9,312	-0.02%
2021/02/26	6	56.08	0	0.00	56.10	6	9,701	0.06%
2021/02/25	11	57.50	1	58.00	57.50	10	9,751	0.10%
2021/02/24	0	0.00	1	60.00	58.50	-1	9,825	-0.01%
2021/02/23	20	59.79	2	60.65	59.40	18	9,700	0.19%
2021/02/22	6	58.90	4	58.80	59.50	2	9,571	0.02%
2021/02/19	23	58.66	7	58.76	59.40	16	9,505	0.17%
2021/02/03	1	56.50	6	54.82	54.80	-5	9,367	-0.05%
2021/02/02	0	0.00	17	53.79	55.10	-17	9,229	-0.18%
2021/02/01	4	50.80	0	51.00	50.70	4	9,113	0.04%
2021/01/29	4	54.38	4	54.68	53.30	0	9,072	0.00%
2021/01/28	1	53.70	0	0.00	53.90	1	8,943	0.01%
2021/01/27	1	53.50	0	0.00	53.20	1	8,959	0.01%
2021/01/26	1	56.10	0	0.00	54.40	1	8,954	0.01%
2021/01/25	0	0.00	2	53.86	54.90	-2	8,906	-0.02%
2021/01/22	5	52.50	0.1	53.90	54.00	4.9	8,946	0.06%
2021/01/21	0	0.00	1	53.00	53.00	-1	8,925	-0.01%
2021/01/20	3.1	52.97	13	54.25	52.40	-9.9	9,054	-0.11%
2021/01/19	1	55.60	1	56.50	55.40	0	9,069	0.00%
2021/01/18	2	55.50	3	55.60	55.40	-1	9,089	-0.01%
2021/01/14	2	57.40	0	0.00	59.30	2	9,620	0.02%
2021/01/13	2	56.80	0	0.00	57.50	2	9,801	0.02%
2021/01/12	3	56.23	2	55.85	56.80	1	9,872	0.01%
2021/01/11	0	0.00	2	57.40	58.00	-2	9,898	-0.02%
2021/01/08	3	58.30	0	0.00	58.20	3	9,993	0.03%
2021/01/07	1	60.30	2	59.90	60.30	-1	9,892	-0.01%
2021/01/06	2	58.55	3	60.00	58.00	-1	9,822	-0.01%
2021/01/05	3	60.87	7	60.74	61.00	-4	9,666	-0.04%
2021/01/04	7	62.64	0	0.00	62.70	7	9,527	0.07%
2020/12/31	1	64.00	3	63.30	62.20	-2	9,395	-0.02%
2020/12/30	11	64.35	4	63.70	64.00	7	9,184	0.08%
2020/12/29	1	63.54	11	63.42	64.90	-10	8,938	-0.11%
2020/12/28	6	63.40	9	63.77	62.90	-3	8,702	-0.03%
2020/12/25	69	63.20	48	63.70	61.50	21	8,341	0.25%
2020/12/24	7	57.87	17	59.33	60.80	-10	7,563	-0.13%
2020/12/23	3	56.10	5	55.40	55.30	-2	7,028	-0.03%
2020/12/22	2	53.30	1	54.30	52.50	1	6,832	0.01%
2020/12/21	1	52.80	2	53.45	53.20	-1	6,807	-0.01%
2020/12/18	0	0.00	2	55.40	54.50	-2	6,786	-0.03%
2020/12/17	1	55.20	0	0.00	55.80	1	6,772	0.01%
2020/12/16	3	55.60	1	56.00	56.50	2	6,769	0.03%
2020/12/15	0	0.00	3	56.20	53.20	-3	6,680	-0.04%
2020/12/14	0	0.00	3	52.60	54.80	-3	6,481	-0.05%
2020/12/11	3	52.70	1	53.10	52.30	2	6,403	0.03%
2020/12/10	0	0.00	2	55.70	54.50	-2	6,348	-0.03%
2020/12/09	1	55.70	1	56.10	56.30	0	6,319	0.00%
2020/12/08	5	55.80	0	0.00	56.00	5	6,278	0.08%
2020/12/07	3	55.60	3	54.90	55.00	0	6,252	0.00%
2020/12/03	3	54.17	0	0.00	53.80	3	6,218	0.05%
2020/12/01	2	55.50	0	0.00	55.80	2	6,174	0.03%
2020/11/30	1	57.40	0	0.00	56.80	1	6,154	0.02%
2020/11/27	4	56.15	8	55.84	57.00	-4	6,498	-0.06%
2020/11/26	11	53.21	1	53.60	53.20	10	6,505	0.15%
2020/11/25	29	55.99	17	56.03	53.20	12	6,450	0.19%
2020/11/24	4	52.00	2	52.80	53.20	2	6,030	0.03%
2020/11/23	2	52.70	4	53.60	52.80	-2	5,986	-0.03%
2020/11/19	3	50.50	0	0.00	50.10	3	5,727	0.05%
2020/11/18	1	51.60	16	50.79	50.40	-15	5,697	-0.26%
2020/11/17	0	0.00	3	50.17	49.95	-3	5,558	-0.05%
2020/11/16	7	48.75	0	0.00	49.80	7	5,500	0.13%
2020/11/12	1	48.60	0	0.00	47.65	1	5,513	0.02%
2020/11/11	5	47.96	3	49.85	49.95	2	5,433	0.04%
2020/11/10	0	0.00	1	48.50	47.65	-1	5,326	-0.02%
2020/11/09	3	47.75	0	0.00	47.90	3	5,253	0.06%
2020/11/06	1	48.55	0	0.00	47.70	1	5,226	0.02%
2020/10/29	0	0.00	2	47.35	47.30	-2	5,093	-0.04%
2020/10/28	4	49.65	12	50.43	48.45	-8	5,053	-0.16%
2020/10/27	3	47.67	4	48.35	48.80	-1	4,838	-0.02%
2020/10/26	1	47.35	15	47.48	47.45	-14	4,697	-0.30%
2020/10/23	16	48.27	2	48.25	48.25	14	4,629	0.30%
2020/10/22	6	48.14	4	48.20	48.25	2	4,490	0.04%
2020/10/21	1	45.55	4	46.59	46.80	-3	3,949	-0.08%
2020/10/20	2	44.55	0	0.00	44.55	2	3,677	0.05%
2020/10/19	1	43.90	11	44.84	45.20	-10	3,537	-0.28%
2020/10/16	3	44.07	15	43.04	43.80	-12	3,411	-0.35%
2020/10/15	0	0.00	4	41.60	41.85	-4	3,144	-0.13%
2020/10/14	0	0.00	1	41.70	41.70	-1	3,089	-0.03%
2020/10/08	1	40.75	0	0.00	41.25	1	3,057	0.03%
2020/10/07	1	40.50	1	41.10	40.65	0	3,024	0.00%
2020/10/06	0	0.00	1	41.30	40.70	-1	3,045	-0.03%
2020/09/29	1	39.10	1	39.95	40.00	0	3,119	0.00%
2020/09/28	1	38.45	1	39.60	40.05	0	3,119	0.00%
2020/09/25	1	39.20	0	0.00	38.15	1	3,112	0.03%
2020/09/24	0	0.00	4	39.60	39.90	-4	3,150	-0.13%
2020/09/23	16	41.28	0	0.00	40.60	16	3,214	0.50%
2020/09/22	5	41.67	0	0.00	41.30	5	3,202	0.16%
2020/09/21	7	41.56	0	0.00	41.70	7	3,166	0.22%
2020/09/18	0	0.00	15	41.28	41.15	-15	3,106	-0.48%
2020/09/17	1	40.40	0	0.00	40.45	1	3,066	0.03%
2020/09/15	10	40.45	0	0.00	40.45	10	3,056	0.33%
2020/09/11	3	40.18	3	40.33	39.50	0	3,025	0.00%
2020/09/10	6	40.31	6	41.08	40.30	0	2,994	0.00%
2020/09/09	3	40.03	1	40.45	40.60	2	2,961	0.07%
2020/09/08	0	0.00	3	40.52	40.25	-3	2,957	-0.10%
2020/09/07	4	40.30	169	40.03	39.40	-165	2,917	-5.66%	大賣/鉅額交易
2020/09/04	6	41.04	30	41.58	41.50	-24	2,853	-0.84%
2020/09/03	16	42.53	2	43.10	42.60	14	2,812	0.50%
2020/09/02	456	42.30	301	42.53	43.40	155	2,748	5.64%	大買/大賣/鉅額交易
2020/09/01	1	39.90	13	39.75	41.25	-12	2,280	-0.53%
2020/08/31	25	38.40	1	38.10	37.50	24	2,104	1.14%
2020/08/27	13	37.49	1	38.20	37.05	12	2,424	0.49%
2020/08/20	1	36.55	0	0.00	35.35	1	2,408	0.04%
2020/08/19	0	0.00	1	37.90	38.00	-1	2,369	-0.04%
2020/08/18	1	36.85	1	37.70	37.40	0	2,305	0.00%
2020/08/17	1	37.25	1	36.90	37.00	0	2,291	0.00%
2020/08/12	1	36.40	0	0.00	36.35	1	2,247	0.04%
2020/08/10	1	38.70	0	0.00	38.10	1	2,221	0.05%
2020/08/07	0	0.00	1	39.35	39.35	-1	2,216	-0.05%
2020/08/06	0	0.00	1	39.60	39.10	-1	2,187	-0.05%
2020/08/05	0	0.00	1	36.85	37.35	-1	2,104	-0.05%
2020/07/31	1	37.45	0	0.00	37.10	1	2,130	0.05%
2020/07/30	0	0.00	2	36.45	37.05	-2	2,124	-0.09%
2020/07/29	1	36.35	0	0.00	36.25	1	2,115	0.05%
2020/07/17	1	38.70	0	0.00	38.15	1	2,282	0.04%
2020/07/15	3	40.40	0	0.00	40.30	3	2,290	0.13%
2020/07/13	0	0.00	1	40.95	41.25	-1	2,335	-0.04%
2020/07/09	3	42.07	1	42.30	42.10	2	2,334	0.09%
2020/07/08	0	0.00	3	43.33	42.70	-3	2,333	-0.13%
2020/07/06	0	0.00	12	43.25	43.20	-12	2,329	-0.52%
2020/07/03	13	43.52	3	43.50	43.35	10	2,374	0.42%
2020/06/29	1	40.00	0	0.00	39.75	1	2,283	0.04%
2020/06/24	1	40.70	0	0.00	40.25	1	2,290	0.04%
2020/06/17	1	40.90	1	40.85	40.50	0	2,402	0.00%
2020/06/09	6	42.82	6	42.68	42.60	0	2,560	0.00%
2020/06/08	4	44.16	1	44.00	44.00	3	2,534	0.12%
2020/06/04	2	44.20	1	45.00	45.40	1	2,367	0.04%
2020/06/03	4	42.25	5	42.95	41.30	-1	2,160	-0.05%
2020/06/01	3	39.35	2	39.25	39.45	1	1,971	0.05%
2020/05/21	0	0.00	50	38.10	38.40	-50	1,950	-2.56%
2020/05/19	0	0.00	1	37.10	37.50	-1	1,982	-0.05%
2020/05/15	0	0.00	2	36.95	37.40	-2	2,000	-0.10%
2020/05/12	6	39.38	5	39.00	39.25	1	2,003	0.05%
2020/05/11	3	39.98	0	0.00	39.60	3	2,019	0.15%
2020/05/07	2	38.43	1	38.60	38.55	1	2,045	0.05%
2020/05/05	2	38.00	0	0.00	38.15	2	2,070	0.10%
2020/05/04	0	0.00	52	37.63	37.55	-52	2,096	-2.48%
2020/04/30	0	0.00	1	38.60	38.30	-1	2,122	-0.05%
2020/04/23	53	38.14	0	0.00	38.00	53	2,085	2.54%
2020/04/21	0	0.00	2	36.30	35.80	-2	2,027	-0.10%
2020/04/20	0	0.00	2	36.20	36.70	-2	2,014	-0.10%
2020/04/17	3	36.28	7	36.92	36.05	-4	2,004	-0.20%
2020/04/16	1	35.85	69	36.08	36.30	-68	1,967	-3.46%
2020/04/15	68	35.96	8	35.61	35.80	60	1,964	3.05%
2020/04/14	0	0.00	2	34.95	34.85	-2	1,961	-0.10%
2020/04/13	1	34.50	0	0.00	34.20	1	1,969	0.05%
2020/04/10	6	34.04	5	33.94	33.95	1	1,973	0.05%
2020/04/09	7	34.04	1	34.00	34.00	6	2,021	0.30%
2020/04/08	0	0.00	70	32.48	33.55	-70	2,047	-3.42%
2020/04/07	68	31.02	2	31.00	31.05	66	1,988	3.32%
2020/04/06	1	30.60	0	0.00	30.30	1	1,967	0.05%
2020/04/01	0	0.00	3	30.70	30.55	-3	1,963	-0.15%
2020/03/31	3	30.62	4	31.04	30.55	-1	2,010	-0.05%
2020/03/30	4	29.78	2	29.00	30.00	2	2,044	0.10%
2020/03/27	1	30.35	0	0.00	29.80	1	2,060	0.05%
2020/03/26	3	29.43	0	0.00	29.80	3	2,169	0.14%
2020/03/25	6	29.48	2	30.50	30.20	4	2,239	0.18%
2020/03/24	2	28.10	0	0.00	28.35	2	2,193	0.09%
2020/03/20	3	28.35	0	0.00	28.05	3	2,267	0.13%
2020/03/18	0	0.00	1	30.85	29.50	-1	2,254	-0.04%
2020/03/17	1	33.05	0	0.00	32.45	1	2,220	0.05%
2020/03/16	2	37.95	0	0.00	36.05	2	2,190	0.09%
2020/03/12	1	42.90	0	0.00	41.00	1	2,237	0.04%
2020/03/11	0	45.00	3	44.70	44.85	-3	2,367	-0.13%
2020/03/05	0	0.00	5	46.80	46.70	-5	2,331	-0.21%
2020/03/03	5	45.50	0	0.00	45.20	5	2,362	0.21%
2020/03/02	0	0.00	33	43.40	44.25	-33	2,358	-1.40%
2020/02/24	0	0.00	1	46.95	46.70	-1	2,338	-0.04%
2020/02/13	1	46.50	0	0.00	46.30	1	2,298	0.04%
2020/02/11	6	46.65	5	46.53	46.30	1	2,333	0.04%
2020/02/05	0	0.00	1	45.35	45.05	-1	2,313	-0.04%
2020/02/04	2	45.03	0	0.00	45.30	2	2,329	0.09%
2020/01/31	1	45.90	0	0.00	45.00	1	2,526	0.04%
2020/01/30	4	46.05	1	46.35	45.65	3	2,545	0.12%
2020/01/13	2	51.60	0	0.00	52.00	2	2,650	0.08%
2020/01/09	0	0.00	10	51.60	51.60	-10	2,667	-0.37%
2020/01/08	39	50.61	0	0.00	50.60	39	2,652	1.47%
2020/01/07	17	50.30	0	0.00	51.20	17	2,638	0.64%
2020/01/02	1	55.50	2	54.30	53.60	-1	2,523	-0.04%
2019/12/26	0	0.00	2	54.20	54.20	-2	2,384	-0.08%
2019/12/24	1	53.40	2	53.45	53.20	-1	2,263	-0.04%
2019/12/23	9	53.94	8	53.81	53.80	1	2,231	0.04%
2019/12/20	1	53.40	4	53.80	53.80	-3	2,094	-0.14%
2019/12/17	2	53.20	0	0.00	51.90	2	1,988	0.10%
2019/12/16	2	51.70	2	51.70	51.80	0	1,893	0.00%
2019/12/13	3	50.40	0	0.00	50.70	3	1,862	0.16%
2019/12/12	1	52.00	0	0.00	51.80	1	1,814	0.06%
2019/12/10	11	52.85	10	51.93	52.00	1	1,760	0.06%
2019/12/06	0	0.00	5	52.40	52.60	-5	1,647	-0.30%
2019/12/05	1	49.80	0	0.00	50.40	1	1,492	0.07%
2019/11/29	2	50.60	2	50.00	50.00	0	1,513	0.00%
2019/11/12	1	49.70	1	49.55	49.55	0	1,605	0.00%
2019/11/01	0	0.00	2	50.80	50.90	-2	1,578	-0.13%
2019/10/31	13	51.84	21	51.97	51.00	-8	1,571	-0.51%
2019/10/30	0	0.00	2	50.30	50.30	-2	1,372	-0.15%
2019/10/29	10	49.92	5	49.10	49.10	5	1,351	0.37%
2019/10/25	0	0.00	1	49.25	49.00	-1	1,335	-0.07%
2019/10/23	1	49.40	0	0.00	49.30	1	1,357	0.07%
2019/09/18	0	0.00	1	46.45	46.65	-1	1,740	-0.06%
2019/09/12	1	46.35	1	46.35	46.20	0	1,805	0.00%
2019/09/02	0	0.00	5	46.20	46.85	-5	1,960	-0.26%
2019/08/30	5	46.30	2	46.95	46.40	3	1,972	0.15%
2019/08/27	1	45.25	0	0.00	44.70	1	2,044	0.05%
2019/08/22	1	47.25	2	46.60	46.65	-1	2,235	-0.04%
2019/08/20	0	0.00	1	45.60	45.05	-1	2,197	-0.05%
2019/08/16	1	43.50	6	42.06	43.50	-5	2,130	-0.23%
2019/08/15	6	43.05	0	0.00	43.05	6	2,112	0.28%
2019/08/12	6	47.30	6	48.15	47.30	0	2,045	0.00%
2019/08/05	0	0.00	2	45.55	45.15	-2	2,209	-0.09%
2019/08/02	2	47.00	0	0.00	47.00	2	2,269	0.09%
2019/08/01	2	49.50	0	0.00	49.20	2	2,335	0.09%
2019/07/25	1	50.30	0	0.00	50.50	1	2,380	0.04%
2019/07/22	0	0.00	10	51.95	51.40	-10	2,300	-0.43%
2019/07/18	11	51.06	2	51.05	51.00	9	2,325	0.39%
2019/07/17	13	52.92	2	52.20	52.10	11	2,327	0.47%
2019/07/16	2	53.50	11	54.10	53.10	-9	2,338	-0.38%
2019/07/15	1	53.50	12	53.46	52.80	-11	2,307	-0.48%
2019/07/12	0	0.00	20	51.50	51.40	-20	2,282	-0.88%
2019/07/11	2	50.90	3	50.80	50.90	-1	2,281	-0.04%
2019/07/03	1	50.70	0	0.00	50.80	1	2,490	0.04%
2019/07/02	0	0.00	30	51.57	51.50	-30	2,502	-1.20%
2019/07/01	0	0.00	67	51.14	51.50	-67	2,521	-2.66%
2019/06/27	3	49.75	2	50.00	49.50	1	2,591	0.04%
2019/06/26	0	0.00	7	48.57	48.80	-7	2,581	-0.27%
2019/06/25	0	0.00	3	47.32	47.10	-3	2,608	-0.12%
2019/06/21	5	46.60	6	47.68	47.60	-1	2,686	-0.04%
2019/06/20	0	0.00	4	46.29	47.40	-4	2,689	-0.15%
2019/06/19	0	0.00	5	46.85	45.85	-5	2,790	-0.18%
2019/06/18	4	44.35	1	44.30	44.35	3	2,858	0.10%
2019/06/17	6	44.18	0	0.00	43.80	6	2,894	0.21%
2019/06/14	12	44.61	4	44.50	44.35	8	2,901	0.28%
2019/06/13	8	45.05	0	0.00	45.05	8	2,920	0.27%
2019/06/11	1	43.95	1	44.35	44.00	0	2,958	0.00%
2019/06/10	2	42.85	0	0.00	42.85	2	2,927	0.07%
2019/06/06	4	42.00	0	0.00	41.75	4	2,908	0.14%
2019/06/05	0	0.00	4	42.85	42.05	-4	2,901	-0.14%
2019/06/04	4	42.60	0	0.00	42.30	4	2,908	0.14%
2019/05/30	2	43.50	2	42.98	43.50	0	2,833	0.00%
2019/05/29	36	44.64	0	0.00	43.00	36	2,814	1.28%
2019/05/27	0	0.00	5	48.30	48.10	-5	2,749	-0.18%
2019/05/23	5	47.55	2	47.60	47.50	3	2,789	0.11%
2019/05/22	2	48.60	7	48.72	48.40	-5	2,832	-0.18%
2019/05/17	5	47.85	6	48.73	48.10	-1	2,931	-0.03%
2019/05/16	7	48.19	1	47.80	47.80	6	2,994	0.20%
2019/05/13	30	50.13	180	49.63	48.80	-150	3,220	-4.66%	大賣/鉅額交易
2019/05/10	63	56.19	1	56.50	54.20	62	3,442	1.80%
2019/05/09	153	56.48	10	57.10	56.40	143	3,402	4.20%	大買/鉅額交易
2019/05/07	1	56.00	2	56.25	57.00	-1	3,421	-0.03%
2019/05/03	1	56.00	1	56.10	55.90	0	3,743	0.00%
2019/04/30	0	0.00	10	56.20	55.80	-10	3,736	-0.27%
2019/04/29	11	55.13	2	55.00	55.00	9	3,738	0.24%
2019/04/26	0	0.00	1	57.50	57.50	-1	3,712	-0.03%
2019/04/25	5	57.50	0	0.00	58.10	5	3,745	0.13%
2019/04/24	6	59.03	2	58.35	57.80	4	3,777	0.11%
2019/04/23	1	58.50	1	58.50	58.60	0	3,744	0.00%
2019/04/22	0	0.00	5	57.90	58.20	-5	3,724	-0.13%
2019/04/19	5	56.20	5	56.90	57.20	0	3,695	0.00%
2019/04/18	6	56.40	0	0.00	56.10	6	3,686	0.16%
2019/04/17	5	57.80	0	0.00	57.40	5	3,686	0.14%
2019/04/02	0	0.00	5	56.60	56.70	-5	3,744	-0.13%
2019/03/29	0	0.00	6	56.00	56.20	-6	3,683	-0.16%
2019/03/27	2	54.30	0	0.00	56.10	2	3,659	0.05%
2019/03/26	2	54.80	0	0.00	54.20	2	3,655	0.05%
2019/03/25	0	0.00	3	54.77	54.80	-3	3,697	-0.08%
2019/03/22	1	55.80	8	54.83	55.40	-7	3,689	-0.19%
2019/03/21	9	53.21	8	52.71	53.60	1	3,598	0.03%
2019/03/20	10	51.40	15	52.21	51.40	-5	3,496	-0.14%
2019/03/19	1	52.00	0	0.00	52.30	1	3,533	0.03%
2019/03/18	5	53.20	0	0.00	52.80	5	3,527	0.14%
2019/03/15	1	52.60	230	52.52	52.90	-229	3,552	-6.45%	大賣/鉅額交易
2019/03/14	8	52.41	1	52.40	52.40	7	3,541	0.20%
2019/03/13	3	53.87	4	53.75	53.50	-1	3,576	-0.03%
2019/03/12	21	53.91	5	54.70	53.70	16	3,626	0.44%
2019/03/08	5	53.70	0	0.00	53.40	5	3,794	0.13%
2019/03/07	2	55.50	0	0.00	54.90	2	3,841	0.05%
2019/03/06	5	55.90	0	0.00	56.10	5	3,965	0.13%
2019/03/05	1	55.60	1	56.00	55.90	0	4,222	0.00%
2019/03/04	1	55.40	1	55.90	56.10	0	4,347	0.00%
2019/02/27	31	55.64	1	57.00	55.50	30	4,376	0.69%
2019/02/26	3	57.60	3	57.50	57.00	0	4,368	0.00%
2019/02/25	1	56.90	5	57.36	57.70	-4	4,435	-0.09%
2019/02/22	2	57.45	2	57.10	57.00	0	4,468	0.00%
2019/02/21	6	57.77	4	57.70	57.70	2	4,510	0.04%
2019/02/20	1	58.40	7	59.00	58.40	-6	4,587	-0.13%
2019/02/19	3	58.37	0	0.00	57.80	3	4,618	0.06%
2019/02/15	6	60.03	7	59.60	58.70	-1	4,726	-0.02%
2019/02/14	10	58.50	0	0.00	58.90	10	4,714	0.21%
2019/02/13	1	59.50	11	58.98	58.70	-10	4,705	-0.21%
2019/02/12	18	58.53	0	0.00	58.70	18	4,638	0.39%
2019/02/11	1	58.60	1	61.60	59.10	0	4,518	0.00%
2019/01/29	0	0.00	1	56.50	56.60	-1	4,265	-0.02%
2019/01/28	4	54.00	9	56.06	55.50	-5	4,233	-0.12%
2019/01/25	5	55.22	0	0.00	53.50	5	4,227	0.12%
2019/01/24	8	57.00	16	56.34	54.90	-8	4,223	-0.19%
2019/01/23	2	53.30	2	54.00	54.40	0	4,104	0.00%
2019/01/21	8	54.25	3	54.37	54.80	5	4,151	0.12%
2019/01/18	4	53.50	1	53.70	53.70	3	4,164	0.07%
2019/01/17	5	55.14	4	53.40	53.30	1	4,207	0.02%
2019/01/16	0	0.00	1	54.30	55.60	-1	4,179	-0.02%
2019/01/15	1	52.90	1	53.50	53.40	0	4,146	0.00%
2019/01/09	0	0.00	2	53.80	53.70	-2	4,193	-0.05%
2019/01/04	0	0.00	1	54.40	54.50	-1	4,261	-0.02%
2019/01/02	0	0.00	8	53.50	52.30	-8	4,218	-0.19%
2018/12/27	1	52.00	0	0.00	51.60	1	4,329	0.02%
2018/12/26	0	0.00	1	50.80	50.30	-1	4,339	-0.02%
2018/12/22	0	0.00	4	48.50	49.60	-4	4,272	-0.09%
2018/12/20	1	47.90	2	47.23	47.70	-1	4,276	-0.02%
2018/12/19	5	47.69	1	49.85	47.45	4	4,266	0.09%
2018/12/18	6	48.83	5	50.00	49.00	1	4,261	0.02%
2018/12/17	9	51.00	0	0.00	51.30	9	4,227	0.21%
2018/12/14	1	51.40	1	51.80	52.00	0	4,278	0.00%
2018/12/13	2	53.85	1	53.80	54.00	1	4,328	0.02%
2018/12/12	2	54.40	3	54.57	54.20	-1	4,413	-0.02%
2018/12/11	4	52.28	3	52.37	52.00	1	4,355	0.02%
2018/12/10	1	52.40	1	50.40	51.20	0	4,357	0.00%
2018/12/07	2	54.55	1	55.30	54.60	1	4,320	0.02%
2018/12/06	1	53.10	2	55.15	53.50	-1	4,357	-0.02%
2018/12/05	1	56.20	0	0.00	56.60	1	4,290	0.02%
2018/12/04	2	59.90	1	60.60	58.90	1	4,250	0.02%
2018/11/29	1	55.80	5	57.30	56.40	-4	4,002	-0.10%
2018/11/28	8	56.54	9	58.26	56.60	-1	3,862	-0.03%
2018/11/27	0	0.00	12	53.09	53.50	-12	3,600	-0.33%
2018/11/26	18	51.28	0	0.00	51.30	18	3,471	0.52%
2018/11/16	0	0.00	1	48.35	47.00	-1	3,164	-0.03%
2018/11/15	1	47.50	0	0.00	48.10	1	3,115	0.03%
2018/11/09	1	52.20	0	0.00	51.70	1	2,934	0.03%
2018/11/08	6	53.85	3	54.30	52.90	3	2,915	0.10%
2018/11/02	0	0.00	3	52.17	50.30	-3	2,981	-0.10%
2018/11/01	3	49.07	3	48.03	49.70	0	2,907	0.00%
2018/10/31	6	45.78	3	44.67	46.30	3	2,809	0.11%
2018/10/15	1	47.55	0	0.00	47.70	1	2,630	0.04%
2018/10/11	10	43.45	0	0.00	43.40	10	2,574	0.39%
2018/10/09	1	50.50	1	49.05	48.20	0	2,583	0.00%
2018/10/08	1	51.80	1	52.90	50.00	0	2,543	0.00%
2018/09/28	3	59.70	3	60.47	59.90	0	2,592	0.00%
2018/09/20	2	59.55	2	58.55	58.70	0	3,088	0.00%
2018/09/18	4	61.55	4	62.65	59.80	0	3,060	0.00%
2018/09/17	1	64.00	1	63.70	64.00	0	2,995	0.00%
2018/09/14	1	65.30	1	65.80	66.80	0	3,006	0.00%
2018/09/13	0	0.00	1	64.70	64.20	-1	3,087	-0.03%
2018/09/12	1	66.00	6	63.62	63.20	-5	3,396	-0.15%
2018/09/10	2	68.00	0	0.00	67.30	2	3,515	0.06%
2018/09/07	0	0.00	1	70.00	70.00	-1	3,510	-0.03%
2018/09/03	12	73.32	1	72.60	72.60	11	3,716	0.30%
2018/08/30	1	74.40	0	0.00	74.40	1	3,785	0.03%
2018/08/29	1	76.00	1	75.10	75.20	0	3,879	0.00%
2018/08/27	1	74.40	0	0.00	74.40	1	4,094	0.02%
2018/08/16	3	70.50	3	70.10	70.00	0	4,730	0.00%
2018/07/26	1	85.10	1	85.60	84.20	0	4,568	0.00%
2018/07/24	1	80.50	1	79.20	79.90	0	4,505	0.00%
2018/07/19	0	0.00	10	82.00	82.40	-10	4,496	-0.22%
2018/07/17	0	0.00	10	85.10	85.10	-10	4,520	-0.22%
2018/07/12	8	85.53	8	85.71	88.40	0	4,484	0.00%
2018/07/11	2	86.40	2	86.85	85.60	0	4,481	0.00%
2018/07/10	1	89.40	0	0.00	87.00	1	4,458	0.02%
2018/07/05	3	93.63	3	94.37	88.50	0	4,481	0.00%
2018/07/04	21	96.67	1	96.50	93.30	20	4,367	0.46%
2018/07/03	232	96.92	2	95.40	97.20	230	4,295	5.35%	大買/鉅額交易
2018/07/02	1	90.90	2	90.10	90.60	-1	4,073	-0.02%
2018/06/28	1	85.30	0	0.00	86.50	1	3,929	0.03%
2018/06/21	12	91.90	13	87.75	87.00	-1	3,871	-0.03%
2018/06/20	9	84.40	10	86.18	88.30	-1	3,575	-0.03%
2018/06/13	0	0.00	4	82.50	83.40	-4	3,466	-0.12%
2018/06/12	4	85.93	21	85.83	86.40	-17	3,437	-0.49%
2018/06/11	0	0.00	40	85.50	86.10	-40	3,374	-1.19%
2018/06/05	1	84.60	8	80.80	80.50	-7	3,528	-0.20%
2018/06/04	8	84.94	1	84.50	83.50	7	3,721	0.19%
2018/06/01	65	88.59	3	88.93	87.30	62	3,737	1.66%
2018/05/31	3	84.53	5	81.34	85.30	-2	3,355	-0.06%
2018/05/25	4	75.00	0	0.00	74.90	4	3,155	0.13%
2018/05/15	5	77.70	5	77.90	77.90	0	3,201	0.00%
2018/05/02	0	0.00	1	72.00	71.60	-1	3,218	-0.03%
2018/04/27	2	68.05	3	66.70	67.80	-1	3,242	-0.03%
2018/04/26	1	67.90	0	0.00	67.10	1	3,272	0.03%
2018/04/19	6	78.10	6	77.60	77.70	0	3,236	0.00%
2018/04/13	2	81.40	2	80.60	80.50	0	3,278	0.00%
2018/04/12	0	0.00	2	79.90	80.00	-2	3,293	-0.06%
2018/04/11	1	81.30	0	0.00	79.90	1	3,357	0.03%
2018/04/03	5	76.84	4	77.60	77.60	1	3,557	0.03%
2018/04/02	0	0.00	1	79.30	76.60	-1	3,562	-0.03%
2018/03/28	10	80.65	10	78.60	78.60	0	3,525	0.00%
2018/03/27	5	82.60	5	82.20	81.70	0	3,505	0.00%
2018/03/22	1	80.40	3	80.10	79.80	-2	3,464	-0.06%
2018/03/21	3	81.50	0	0.00	81.50	3	3,481	0.09%
2018/03/14	1	82.50	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	0.4	85.10	85.50	-0.4	3,518	-0.01%
2018/03/12	2	84.10	2	85.10	82.60	0	3,530	0.00%
2018/03/09	1	82.30	1	82.80	81.60	0	3,432	0.00%
2018/03/08	0	0.00	2	80.50	82.80	-2	3,360	-0.06%
2018/03/07	0	0.00	7	75.57	75.30	-7	3,080	-0.23%
2018/03/01	0	0.00	2	72.10	73.10	-2	3,064	-0.07%
2018/02/27	0	0.00	1	68.70	71.00	-1	3,039	-0.03%
2018/02/26	5	68.40	5	68.30	68.30	0	3,012	0.00%
2018/02/23	5	69.00	5	68.30	68.50	0	3,132	0.00%
2018/02/22	1	66.50	0	0.00	66.80	1	3,214	0.03%
2018/02/12	0	0.00	1	61.70	61.90	-1	3,317	-0.03%
2018/02/09	1	59.70	0	0.00	61.20	1	3,337	0.03%
2018/01/29	1	71.10	0	0.00	71.50	1	3,853	0.03%
2018/01/19	5	70.66	0	0.00	70.60	5	4,283	0.12%
2018/01/18	6	72.43	5	72.00	71.90	1	4,332	0.02%
2018/01/17	5	72.20	5	71.70	71.50	0	4,412	0.00%
2018/01/12	0	0.00	1	72.40	72.50	-1	4,572	-0.02%
2018/01/09	2	75.00	0	0.00	73.80	2	4,654	0.04%
2018/01/08	1	79.00	2	78.10	77.00	-1	4,645	-0.02%
2018/01/05	2	80.20	0	0.00	80.00	2	4,683	0.04%
2018/01/04	0	0.00	2	78.10	78.60	-2	4,733	-0.04%
2018/01/03	1	75.80	1	75.50	75.80	0	4,721	0.00%
2018/01/02	2	73.25	4	72.83	75.30	-2	4,673	-0.04%