台半 (5425)-中國信託-中壢券商分點個股進出

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
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/16	1	74.80	2	74.50	75.00	-1	2,414	-0.04%
2024/05/15	2	73.90	0	0.00	73.40	2	2,439	0.08%
2024/05/14	1	73.70	1	74.50	72.80	0	2,443	0.00%
2024/05/07	0	0.00	1	71.00	71.30	-1	2,485	-0.04%
2024/05/02	0	0.00	2	72.40	72.00	-2	2,521	-0.08%
2024/04/30	0.5	74.00	3	73.83	73.00	-2.5	2,551	-0.10%
2024/04/29	0	0.00	0.3	71.00	72.00	-0.3	2,611	-0.01%
2024/04/26	2	70.85	0	0.00	70.10	2	2,621	0.08%
2024/04/25	1	70.20	0	0.00	71.00	1	2,640	0.04%
2024/04/24	0	0.00	2	70.55	71.40	-2	2,699	-0.07%
2024/04/23	1	69.00	1	68.40	68.40	0	2,873	0.00%
2024/04/22	3.1	69.60	16	69.15	68.80	-12.9	2,914	-0.44%
2024/04/19	4.5	71.69	19.2	72.49	71.10	-14.7	2,935	-0.50%
2024/04/18	1	75.00	0	0.00	74.90	1	2,947	0.03%
2024/04/17	5	74.98	0.3	74.60	74.60	4.7	2,992	0.16%
2024/04/16	12	74.69	2	74.00	74.00	10	3,018	0.33%
2024/04/15	7	79.14	5	78.34	77.50	2	3,006	0.07%
2024/04/12	3.2	79.97	11	80.07	80.80	-7.8	2,970	-0.26%
2024/04/11	10	77.70	0	0.00	78.20	10	2,887	0.35%
2024/04/10	0	0.00	2	78.30	78.20	-2	2,922	-0.07%
2024/04/09	9	77.04	1	77.30	77.00	8	3,007	0.27%
2024/04/08	7	77.39	0.5	77.50	77.20	6.5	3,114	0.21%
2024/04/02	0	0.00	1	74.70	74.90	-1	3,161	-0.03%
2024/04/01	0	0.00	1	75.30	75.50	-1	3,250	-0.03%
2024/03/29	6	74.45	0	0.00	74.10	6	3,357	0.18%
2024/03/27	0.3	75.30	0	0.00	75.20	0.3	3,814	0.01%
2024/03/26	4	75.60	0	0.00	75.50	4	3,961	0.10%
2024/03/21	0	0.00	1	76.70	77.00	-1	4,585	-0.02%
2024/03/20	1	76.40	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	76.80	0	0.00	77.30	1	5,743	0.02%
2024/03/18	2	73.80	1	74.20	75.90	1	5,723	0.02%
2024/03/14	1	77.30	0	0.00	76.40	1	5,732	0.02%
2024/03/13	7	76.43	0	0.00	76.00	7	5,723	0.12%
2024/03/08	0	0.00	3	78.00	75.40	-3	5,692	-0.05%
2024/03/07	10.2	76.55	0	0.00	75.50	10.2	5,612	0.18%
2024/03/06	11	79.25	0	0.00	78.50	11	5,601	0.20%
2024/03/05	2	78.90	1	78.90	78.80	1	5,789	0.02%
2024/03/04	0.2	78.90	0	0.00	78.80	0.2	5,776	0.00%
2024/02/27	2	81.15	0	0.00	79.70	2	5,775	0.03%
2024/02/23	0	0.00	2	82.70	81.80	-2	5,735	-0.03%
2024/02/21	0.2	82.90	0	0.00	82.70	0.2	5,702	0.00%
2024/02/19	1	84.20	1	84.00	83.60	0	5,699	0.00%
2024/02/16	0	0.00	1	82.80	82.80	-1	5,689	-0.02%
2024/02/05	5	81.00	0	0.00	81.10	5	5,631	0.09%
2024/02/02	1	81.50	2	81.70	81.50	-1	5,619	-0.02%
2024/02/01	0	0.00	1	80.80	81.10	-1	5,611	-0.02%
2024/01/31	0	0.00	2	80.70	80.50	-2	5,604	-0.04%
2024/01/26	0	0.00	1	81.20	80.70	-1	5,553	-0.02%
2024/01/25	0	0.00	0.2	82.10	81.30	-0.2	5,554	0.00%
2024/01/23	0	0.00	2	82.60	82.30	-2	5,574	-0.04%
2024/01/22	0	0.00	2	81.00	80.90	-2	5,491	-0.04%
2024/01/19	4	79.80	0	0.00	80.30	4	5,484	0.07%
2024/01/18	12	81.47	10	80.30	79.70	2	5,463	0.04%
2024/01/17	8	83.08	5	83.30	80.60	3	5,434	0.06%
2024/01/16	11	82.45	5	82.90	82.90	6	5,235	0.11%
2024/01/12	15	81.15	0	0.00	80.30	15	5,163	0.29%
2024/01/11	3.1	81.17	0	0.00	82.20	3.1	5,125	0.06%
2024/01/10	2	81.40	1	82.10	81.20	1	5,123	0.02%
2024/01/09	0	0.00	0.4	82.70	82.60	-0.4	5,093	-0.01%
2024/01/08	1	83.60	0	0.00	82.70	1	5,094	0.02%
2024/01/05	3	83.63	0.4	83.50	83.10	2.6	5,086	0.05%
2024/01/03	5	85.18	19	85.04	84.90	-14	4,961	-0.28%
2024/01/02	4	88.15	7	88.50	87.20	-3	4,828	-0.06%
2023/12/29	3	90.47	6	91.93	91.50	-3	4,696	-0.06%
2023/12/28	5	91.88	1	91.70	91.10	4	4,675	0.09%
2023/12/27	4	93.55	11	93.05	92.80	-7	4,640	-0.15%
2023/12/26	2	94.75	22.1	94.80	94.60	-20.1	4,553	-0.44%
2023/12/25	17.3	97.57	17	96.63	94.90	0.3	4,436	0.01%
2023/12/22	1	94.60	3	94.17	94.60	-2	4,094	-0.05%
2023/12/21	3	92.87	14	93.07	92.20	-11	3,995	-0.28%
2023/12/20	36.3	94.72	3	94.93	94.60	33.3	3,900	0.85%
2023/12/19	28	91.35	11	91.30	92.60	17	3,620	0.47%
2023/12/18	22.6	93.70	13	91.76	91.20	9.6	3,524	0.27%
2023/12/15	14.3	96.23	13	96.92	93.20	1.3	3,309	0.04%
2023/12/14	15	90.82	19	91.96	92.00	-4	2,412	-0.17%
2023/12/13	1	86.60	2	86.25	86.20	-1	2,115	-0.05%
2023/12/12	0.1	86.70	2	88.10	86.30	-1.9	2,146	-0.09%
2023/12/11	1	87.00	0	0.00	87.20	1	2,148	0.05%
2023/12/05	2	85.80	31	85.20	85.10	-29	2,308	-1.26%
2023/12/04	1	88.00	0	0.00	86.60	1	2,333	0.04%
2023/12/01	18	87.77	1	87.40	87.50	17	2,320	0.73%
2023/11/30	16	88.64	1	86.50	88.80	15	2,341	0.64%
2023/11/29	0	0.00	4	85.38	85.50	-4	2,140	-0.19%
2023/11/24	2	84.70	6	85.60	84.60	-4	2,286	-0.17%
2023/11/20	5	82.96	2	83.00	83.40	3	2,225	0.13%
2023/11/16	4	81.80	1	81.40	81.10	3	2,215	0.14%
2023/11/15	0	0.00	2	80.80	81.80	-2	2,218	-0.09%
2023/11/14	2	79.20	0	0.00	79.00	2	2,218	0.09%
2023/11/13	1	79.50	0	0.00	79.60	1	2,291	0.04%
2023/11/10	1	78.90	1	79.00	78.80	0	2,371	0.00%
2023/11/09	2	79.00	0	0.00	78.90	2	2,473	0.08%
2023/11/07	0	0.00	4	81.30	80.50	-4	2,644	-0.15%
2023/11/06	0	0.00	1	81.20	81.00	-1	2,706	-0.04%
2023/11/02	0	0.00	1	80.40	80.20	-1	2,942	-0.03%
2023/11/01	2	77.80	0	0.00	77.90	2	2,958	0.07%
2023/10/31	4	79.65	0	0.00	77.80	4	3,001	0.13%
2023/10/26	1	82.90	0	0.00	82.60	1	3,270	0.03%
2023/10/25	1	84.70	16	84.86	84.20	-15	3,322	-0.45%
2023/10/18	0	0.00	2	85.55	85.60	-2	3,746	-0.05%
2023/10/16	3	84.30	0	0.00	83.30	3	4,001	0.07%
2023/10/13	0	0.00	8	84.94	84.90	-8	4,148	-0.19%
2023/10/12	0	0.00	1	84.00	84.00	-1	4,315	-0.02%
2023/10/11	0	0.00	1	83.90	83.20	-1	4,405	-0.02%
2023/10/05	7	84.40	0	0.00	83.10	7	4,808	0.15%
2023/10/03	6	83.52	0	0.00	82.90	6	5,183	0.12%
2023/09/27	3	84.50	0	0.00	84.50	3	5,384	0.06%
2023/09/26	1	86.60	2	85.00	85.00	-1	5,497	-0.02%
2023/09/25	1	86.70	3	86.70	86.60	-2	5,562	-0.04%
2023/09/19	0	0.00	2	85.90	85.60	-2	5,754	-0.03%
2023/09/14	2	87.40	0	0.00	86.90	2	6,173	0.03%
2023/09/13	1	87.50	7	87.03	87.50	-6	6,227	-0.10%
2023/09/12	6	86.38	2	86.55	86.50	4	6,296	0.06%
2023/09/11	0	0.00	1	85.30	84.20	-1	6,334	-0.02%
2023/09/08	0.2	84.70	7	84.30	84.70	-6.8	6,557	-0.10%
2023/09/07	1	84.30	1	85.50	85.20	0	6,812	0.00%
2023/09/05	4	85.20	9	86.08	85.60	-5	7,622	-0.07%
2023/09/01	1	84.30	0	0.00	83.50	1	7,591	0.01%
2023/08/31	1	83.80	1	83.80	83.70	0	7,636	0.00%
2023/08/30	1	84.40	3	84.40	84.40	-2	7,680	-0.03%
2023/08/29	5	80.40	0	0.00	80.50	5	7,645	0.07%
2023/08/28	2	80.40	0	0.00	80.20	2	7,699	0.03%
2023/08/22	0	0.00	1	81.00	80.30	-1	8,098	-0.01%
2023/08/18	7	81.23	4	81.43	80.30	3	8,174	0.04%
2023/08/17	0	0.00	4	80.90	81.30	-4	8,228	-0.05%
2023/08/16	2	77.30	3	78.03	78.20	-1	8,189	-0.01%
2023/08/15	4	77.55	2	78.20	78.40	2	8,194	0.02%
2023/08/14	5	77.66	2	77.80	78.50	3	8,212	0.04%
2023/08/11	1	80.40	0	0.00	80.20	1	8,140	0.01%
2023/08/10	3	81.17	0	0.00	81.10	3	8,148	0.04%
2023/08/09	14	82.56	1	83.20	83.40	13	8,124	0.16%
2023/08/08	4	86.18	2	86.10	85.70	2	7,979	0.03%
2023/08/07	3	86.67	1	86.80	87.40	2	7,986	0.03%
2023/08/04	6	86.58	0	0.00	86.50	6	8,015	0.07%
2023/08/02	2	88.95	0	0.00	87.60	2	8,097	0.02%
2023/08/01	14	89.24	1	88.20	88.20	13	8,007	0.16%
2023/07/31	5	89.14	8	88.04	88.30	-3	7,987	-0.04%
2023/07/27	0	0.00	1	91.00	90.80	-1	7,957	-0.01%
2023/07/25	1	94.50	1	93.60	94.20	0	8,096	0.00%
2023/07/24	3	94.77	4	95.18	94.00	-1	8,104	-0.01%
2023/07/21	1	97.00	1.2	97.47	96.50	-0.2	8,127	0.00%
2023/07/20	1.2	99.91	0	0.00	99.30	1.2	8,221	0.01%
2023/07/19	4	99.18	4	97.20	97.20	0	8,249	0.00%
2023/07/18	4	101.83	3	99.10	99.00	1	8,411	0.01%
2023/07/17	1	102.50	1.1	102.09	101.50	-0.1	8,285	0.00%
2023/07/14	1	99.80	0	0.00	99.80	1	8,170	0.01%
2023/07/13	1	98.60	1	100.00	98.60	0	8,150	0.00%
2023/07/12	2.1	101.05	4.1	100.48	98.80	-2	8,068	-0.03%
2023/07/11	7.1	100.81	2	101.50	101.00	5.1	7,945	0.06%
2023/07/06	0	0.00	1	97.80	96.50	-1	8,073	-0.01%
2023/07/05	0	0.00	0.2	100.00	97.60	-0.2	8,410	0.00%
2023/07/04	5	98.78	5.5	98.72	98.10	-0.5	8,317	-0.01%
2023/07/03	1.2	99.34	1	99.20	99.00	0.2	8,269	0.00%
2023/06/30	2	97.05	1	96.50	97.10	1	8,280	0.01%
2023/06/28	1	95.70	0	0.00	95.20	1	8,620	0.01%
2023/06/27	1	97.60	1	96.50	96.10	0	8,836	0.00%
2023/06/26	1.1	97.32	3.1	98.19	97.30	-2	8,955	-0.02%
2023/06/21	2	101.25	3	101.83	99.00	-1	9,123	-0.01%
2023/06/20	1	99.90	1	100.00	99.80	0	9,440	0.00%
2023/06/19	3.2	97.51	1	96.80	97.00	2.2	9,743	0.02%
2023/06/16	1	97.10	1	97.70	97.00	0	9,932	0.00%
2023/06/15	1.1	100.00	2	99.75	99.60	-0.9	9,969	-0.01%
2023/06/14	4	100.35	7	100.01	99.50	-3	10,122	-0.03%
2023/06/13	18	103.81	17	103.44	103.00	1	10,142	0.01%
2023/06/12	23.3	103.87	33.2	104.49	103.00	-9.9	10,296	-0.10%
2023/06/09	5.5	98.52	24	100.82	102.00	-18.6	10,016	-0.19%
2023/06/07	0.6	95.10	0.2	94.80	94.70	0.4	10,232	0.00%
2023/06/06	0	0.00	1	94.10	94.00	-1	10,459	-0.01%
2023/06/05	0	0.00	4	94.98	96.00	-4	10,901	-0.04%
2023/06/01	3.2	94.86	5	96.00	94.60	-1.8	12,289	-0.01%
2023/05/31	2	94.60	0	0.00	94.60	2	12,517	0.02%
2023/05/30	5	94.86	0	0.00	94.70	5	12,536	0.04%
2023/05/29	2	92.45	4	93.45	96.20	-2	12,592	-0.02%
2023/05/26	5	90.76	1.3	90.57	90.60	3.7	12,507	0.03%
2023/05/24	2	93.25	0	0.00	93.20	2	12,710	0.02%
2023/05/23	11.2	94.08	0	0.00	93.60	11.2	12,835	0.09%
2023/05/22	0.2	93.90	3.6	92.83	93.80	-3.4	12,875	-0.03%
2023/05/19	1	92.70	1.3	92.67	91.90	-0.3	13,267	0.00%
2023/05/18	1	92.00	2	93.00	93.00	-1	13,742	-0.01%
2023/05/17	2.1	91.50	1	90.80	91.00	1.1	13,940	0.01%
2023/05/15	0	0.00	0.4	90.30	90.00	-0.4	13,996	0.00%
2023/05/11	0	0.00	3	91.10	91.10	-3	14,362	-0.02%
2023/05/10	0	0.00	0.2	92.10	92.20	-0.2	14,490	0.00%
2023/05/09	2	92.30	1	91.60	91.10	1	14,596	0.01%
2023/05/08	5	94.02	2	93.65	93.30	3	14,581	0.02%
2023/05/03	1	93.40	0	0.00	93.00	1	15,361	0.01%
2023/05/02	0.2	95.40	6	93.87	95.20	-5.8	15,731	-0.04%
2023/04/28	7.3	92.44	1	91.60	91.70	6.3	16,037	0.04%
2023/04/27	0.3	92.20	5	92.06	92.10	-4.7	16,013	-0.03%
2023/04/25	1.1	91.46	3	90.30	90.60	-1.9	15,842	-0.01%
2023/04/24	2	94.65	0	0.00	93.00	2	15,628	0.01%
2023/04/21	6.4	98.19	7.1	96.22	95.40	-0.7	15,461	0.00%
2023/04/20	3	101.83	2	101.50	101.00	1	15,340	0.01%
2023/04/19	3	102.83	2	102.50	102.00	1	15,417	0.01%
2023/04/18	2	105.00	1	104.50	104.00	1	15,439	0.01%
2023/04/17	1	105.00	1.1	105.95	105.00	-0.1	15,476	0.00%
2023/04/14	6.2	105.50	2	106.25	104.00	4.2	15,556	0.03%
2023/04/13	1.1	107.95	0.1	106.50	107.00	1	15,460	0.01%
2023/04/12	6.1	109.15	4.5	110.83	107.50	1.6	15,398	0.01%
2023/04/11	6.1	109.35	4	109.38	110.00	2.1	15,199	0.01%
2023/04/10	4	108.13	4	110.00	110.00	0	14,998	0.00%
2023/04/07	1	104.00	2.2	104.91	104.50	-1.2	14,641	-0.01%
2023/03/31	3	103.67	1	104.00	104.00	2	14,613	0.01%
2023/03/30	1	103.50	1	103.50	103.50	0	14,560	0.00%
2023/03/29	15.2	101.69	3	101.67	101.00	12.2	14,503	0.08%
2023/03/28	4	104.75	2	104.25	104.00	2	14,356	0.01%
2023/03/27	2	109.75	0	0.00	110.00	2	14,082	0.01%
2023/03/24	2	113.00	3	112.83	112.00	-1	13,971	-0.01%
2023/03/23	31.5	112.39	26	113.10	112.00	5.5	13,799	0.04%
2023/03/22	2	109.75	7.2	109.11	115.50	-5.2	13,314	-0.04%
2023/03/21	5	107.30	1	107.50	105.00	4	12,926	0.03%
2023/03/20	5	107.00	4	108.00	108.00	1	12,746	0.01%
2023/03/17	1	103.50	2	106.00	106.50	-1	12,745	-0.01%
2023/03/16	3	102.83	1.2	101.93	103.00	1.9	12,593	0.01%
2023/03/15	3	108.83	5	109.90	107.00	-2	12,521	-0.02%
2023/03/14	1	105.00	0	0.00	104.50	1	12,311	0.01%
2023/03/13	9	105.61	6	105.92	106.50	3	12,340	0.02%
2023/03/10	3	105.00	5	103.50	103.50	-2	12,328	-0.02%
2023/03/09	7.1	109.35	5	109.30	110.00	2.1	12,477	0.02%
2023/03/08	5.1	110.91	7	110.93	111.50	-1.9	12,469	-0.02%
2023/03/07	26.3	108.69	25	108.66	109.00	1.3	12,413	0.01%
2023/03/06	0	0.00	8.2	103.14	103.50	-8.2	11,838	-0.07%
2023/03/03	4	94.50	6	94.40	94.40	-2	12,404	-0.02%
2023/03/02	1	91.90	0	0.00	91.70	1	12,570	0.01%
2023/03/01	7	92.69	7	93.63	91.80	0	12,851	0.00%
2023/02/24	0	0.00	6	93.78	93.60	-6	12,882	-0.05%
2023/02/23	0	0.00	3	92.67	92.20	-3	12,880	-0.02%
2023/02/22	9	90.78	6	91.45	90.90	3	12,988	0.02%
2023/02/21	1	95.40	31	95.69	94.50	-30	12,897	-0.23%
2023/02/20	34	94.83	8	94.79	94.60	26	12,891	0.20%
2023/02/17	41.2	93.62	41	95.03	95.00	0.2	12,912	0.00%
2023/02/16	4	93.66	87	91.37	94.60	-83	12,624	-0.66%
2023/02/15	1.2	88.92	3	88.70	88.00	-1.8	12,386	-0.01%
2023/02/14	4	87.58	0	0.00	87.50	4	12,368	0.03%
2023/02/13	3	88.97	3	89.77	88.60	0	12,443	0.00%
2023/02/10	3	90.30	1	91.00	89.10	2	12,553	0.02%
2023/02/09	2	90.30	1	91.00	90.90	1	12,514	0.01%
2023/02/08	39	90.79	0	0.00	90.70	39	12,414	0.31%
2023/02/07	1	89.70	2	89.55	90.50	-1	12,392	-0.01%
2023/02/06	7	87.89	5	88.40	88.10	2	12,440	0.02%
2023/02/03	22	90.10	2	89.80	89.10	20	12,639	0.16%
2023/02/02	22	90.19	3	89.83	89.50	19	12,692	0.15%
2023/02/01	25	89.72	40	89.76	90.30	-15	12,632	-0.12%
2023/01/31	3	85.77	11	86.65	88.30	-8	12,403	-0.06%
2023/01/30	3	85.03	18	84.47	85.30	-15	12,178	-0.12%
2023/01/16	0	0.00	5	78.28	78.80	-5	12,212	-0.04%
2023/01/13	0	0.00	1	78.30	77.50	-1	12,565	-0.01%
2023/01/10	1	80.00	3	80.03	79.00	-2	13,023	-0.02%
2023/01/09	1	79.80	6	79.85	80.00	-5	13,135	-0.04%
2023/01/05	4	77.40	0	0.00	76.70	4	13,519	0.03%
2023/01/04	3	77.50	9	77.78	77.00	-6	13,624	-0.04%
2023/01/03	1	75.30	1	75.30	75.30	0	13,703	0.00%
2022/12/30	1	74.40	0	0.00	74.20	1	14,126	0.01%
2022/12/28	1	74.00	1	74.80	73.70	0	15,868	0.00%
2022/12/27	1	76.00	0	0.00	75.50	1	16,054	0.01%
2022/12/26	2	74.60	0	0.00	74.70	2	16,268	0.01%
2022/12/23	1	74.10	0	0.00	75.30	1	16,481	0.01%
2022/12/22	1	75.50	2	75.60	75.30	-1	16,613	-0.01%
2022/12/21	5	74.48	5.3	74.39	74.20	-0.3	16,826	0.00%
2022/12/20	4	76.33	1.3	78.38	74.50	2.8	16,913	0.02%
2022/12/19	3	77.77	1	78.20	77.90	2	17,031	0.01%
2022/12/16	6	79.25	2	79.00	79.00	4	17,151	0.02%
2022/12/13	2	79.20	0.1	81.00	78.70	1.9	17,508	0.01%
2022/12/12	2	80.30	8	79.88	79.50	-6	17,637	-0.03%
2022/12/09	7.2	80.38	2.3	80.67	79.80	4.9	17,789	0.03%
2022/12/08	2	81.65	0	0.00	81.90	2	17,970	0.01%
2022/12/07	5.3	80.29	30	79.94	79.80	-24.7	18,154	-0.14%
2022/12/06	10	81.70	5	82.52	81.40	5	18,155	0.03%
2022/12/05	12	83.74	6	83.70	83.50	6	18,273	0.03%
2022/12/02	8	85.91	12	85.31	84.60	-4	18,370	-0.02%
2022/12/01	49	85.11	17	84.80	84.60	32	18,456	0.17%
2022/11/30	53	81.92	43	82.74	82.60	10	18,425	0.05%
2022/11/29	13	81.95	20	81.70	81.20	-7	18,659	-0.04%
2022/11/28	70	81.26	61	82.36	82.20	9	18,821	0.05%
2022/11/25	16	78.79	24	78.15	80.50	-8	18,450	-0.04%
2022/11/24	14	75.16	35	73.84	76.30	-21	18,061	-0.12%
2022/11/23	7	73.59	8.6	75.21	73.00	-1.6	17,997	-0.01%
2022/11/22	30	77.53	0	0.00	76.00	30	17,967	0.17%
2022/11/21	0	0.00	3	78.30	78.30	-3	18,649	-0.02%
2022/11/18	3	77.83	13	77.84	77.10	-10	19,544	-0.05%
2022/11/17	0	0.00	1	78.50	78.40	-1	19,617	-0.01%
2022/11/16	6.2	77.31	4	77.45	77.00	2.2	19,635	0.01%
2022/11/15	1	77.10	0	0.00	77.00	1	19,744	0.01%
2022/11/14	2.4	75.62	0	0.00	77.20	2.4	19,968	0.01%
2022/11/11	2	75.50	0	0.00	75.20	2	19,955	0.01%
2022/11/10	5	76.92	1	76.00	75.70	4	19,829	0.02%
2022/11/09	1	77.20	4	77.93	78.10	-3	19,936	-0.02%
2022/11/08	3	77.83	5	77.54	76.50	-2	19,924	-0.01%
2022/11/07	7	77.69	5	78.20	77.50	2	19,859	0.01%
2022/11/04	5	76.50	0	0.00	77.60	5	19,985	0.03%
2022/11/03	3	76.07	3	76.90	77.20	0	20,068	0.00%
2022/11/02	2	75.75	9	76.64	76.40	-7	20,064	-0.03%
2022/11/01	5	75.86	5.2	75.45	75.00	-0.2	19,958	0.00%
2022/10/31	6	75.22	7	75.06	75.00	-1	19,861	-0.01%
2022/10/28	2.2	74.17	1.2	74.63	74.40	1	20,090	0.00%
2022/10/27	13	70.91	20	73.37	74.20	-7	20,228	-0.03%
2022/10/26	13	70.11	7	70.57	69.60	6	20,115	0.03%
2022/10/25	1	72.10	0	0.00	71.50	1	19,950	0.01%
2022/10/24	2.2	74.91	9	74.36	73.60	-6.8	19,839	-0.03%
2022/10/21	15	72.03	21	73.01	72.20	-6	19,616	-0.03%
2022/10/20	5	68.98	7	70.27	70.60	-2	19,332	-0.01%
2022/10/19	6	70.63	8	70.39	70.00	-2	19,185	-0.01%
2022/10/18	14	71.39	9	70.74	70.70	5	19,100	0.03%
2022/10/17	11	70.51	4	71.13	72.00	7	19,008	0.04%
2022/10/14	5	74.04	7	74.39	74.00	-2	18,966	-0.01%
2022/10/13	2.1	71.68	3	69.30	69.70	-0.9	18,974	0.00%
2022/10/12	1	74.70	2.2	74.55	75.00	-1.2	18,989	-0.01%
2022/10/11	6	73.92	6	73.80	73.40	0	18,950	0.00%
2022/10/07	20	75.26	19	75.46	75.40	1	18,894	0.01%
2022/10/06	25	73.81	23	73.23	76.80	2	18,693	0.01%
2022/10/05	26.5	77.62	9	76.82	74.30	17.5	18,224	0.10%
2022/10/04	0	0.00	1	83.20	82.50	-1	17,473	-0.01%
2022/10/03	5	82.14	7	82.29	81.20	-2	17,672	-0.01%
2022/09/30	3	81.47	7	80.31	83.00	-4	17,865	-0.02%
2022/09/29	2	80.15	3	80.77	79.60	-1	17,877	-0.01%
2022/09/28	1	78.80	11	78.42	77.50	-10	17,890	-0.06%
2022/09/27	5	81.10	3	80.77	82.50	2	17,924	0.01%
2022/09/26	17	81.75	4	81.53	80.00	13	18,114	0.07%
2022/09/23	8	88.98	9	86.10	86.00	-1	18,363	-0.01%
2022/09/22	7	87.59	9	87.41	88.50	-2	18,579	-0.01%
2022/09/21	11	87.59	11	88.17	86.60	0	18,863	0.00%
2022/09/20	5	88.76	44	88.85	89.50	-39	18,796	-0.21%
2022/09/19	25	86.56	27	86.54	87.40	-2	18,821	-0.01%
2022/09/16	19	85.97	10	86.60	84.80	9	18,763	0.05%
2022/09/15	16	90.97	8	91.00	87.90	8	18,640	0.04%
2022/09/14	24	86.19	4	87.45	89.70	20	18,407	0.11%
2022/09/13	17	89.05	11	89.82	88.30	6	18,264	0.03%
2022/09/12	22	90.28	17	89.72	89.50	5	18,246	0.03%
2022/09/08	2	90.30	5.3	90.34	91.00	-3.3	18,134	-0.02%
2022/09/07	7	87.73	2	87.55	87.50	5	18,053	0.03%
2022/09/06	13	92.37	2	91.30	91.60	11	17,892	0.06%
2022/09/05	6	95.67	12	95.73	94.50	-6	17,786	-0.03%
2022/09/02	12	94.49	21	93.51	95.30	-9	17,609	-0.05%
2022/09/01	11	91.49	9	94.04	91.70	2	17,213	0.01%
2022/08/31	3	94.40	5	94.84	95.50	-2	17,043	-0.01%
2022/08/30	6	93.12	6	92.92	92.50	0	17,097	0.00%
2022/08/29	9	91.47	3	91.60	90.90	6	17,066	0.04%
2022/08/26	11	92.43	15	91.89	95.50	-4	17,160	-0.02%
2022/08/25	30	90.91	19	91.46	89.70	11	16,701	0.07%
2022/08/24	1	84.20	1	83.50	84.40	0	15,928	0.00%
2022/08/23	1	87.30	0	0.00	87.10	1	15,808	0.01%
2022/08/22	2	88.10	2	88.30	88.00	0	15,853	0.00%
2022/08/19	3	86.13	18	86.60	86.70	-15	15,739	-0.10%
2022/08/18	6	82.48	1	84.20	84.30	5	15,621	0.03%
2022/08/17	10	84.20	3	84.30	82.30	7	15,682	0.04%
2022/08/16	25	84.13	26	84.66	84.30	-1	15,606	-0.01%
2022/08/15	1	81.30	3	81.97	81.70	-2	15,326	-0.01%
2022/08/12	1	80.10	9	80.57	80.80	-8	15,375	-0.05%
2022/08/11	6	80.45	2	80.95	80.20	4	15,485	0.03%
2022/08/10	4	80.00	4	79.78	80.50	0	15,481	0.00%
2022/08/09	1	78.50	2	77.50	78.40	-1	15,537	-0.01%
2022/08/08	1	76.50	1.1	75.97	76.50	-0.1	15,929	0.00%
2022/08/05	4	74.10	5	75.16	75.30	-1	16,352	-0.01%
2022/08/04	6.1	71.81	7	73.59	74.50	-0.9	16,567	-0.01%
2022/08/03	12	71.66	9	72.29	70.60	3	16,597	0.02%
2022/08/02	9	77.42	5	77.66	77.50	4	16,489	0.02%
2022/08/01	2	80.70	1	80.80	80.80	1	16,489	0.01%
2022/07/29	1	80.50	10	80.23	80.50	-9	16,575	-0.05%
2022/07/28	3	80.00	3	78.40	77.80	0	17,244	0.00%
2022/07/27	9	79.96	1	80.90	80.50	8	17,397	0.05%
2022/07/26	1	80.50	4	81.95	80.10	-3	17,464	-0.02%
2022/07/25	0	0.00	1	81.10	81.20	-1	17,446	-0.01%
2022/07/22	0.3	81.17	0	0.00	81.00	0.3	17,530	0.00%
2022/07/21	2	79.75	4	80.38	81.40	-2	17,547	-0.01%
2022/07/20	16	80.56	13	80.13	80.40	3	17,436	0.02%
2022/07/19	6	79.02	8	78.71	78.30	-2	17,307	-0.01%
2022/07/18	4	75.75	0	0.00	76.50	4	17,109	0.02%
2022/07/15	3	75.43	2	75.15	75.70	1	17,313	0.01%
2022/07/14	14	74.49	14	74.63	75.50	0	17,370	0.00%
2022/07/13	6	75.68	6	73.23	72.90	0	17,232	0.00%
2022/07/12	5	71.98	10	70.56	71.50	-5	17,024	-0.03%
2022/07/11	18	72.38	17	72.23	72.10	1	17,029	0.01%
2022/07/08	8	67.01	10	68.01	70.90	-2	16,858	-0.01%
2022/07/07	18	64.39	2	61.80	64.50	16	16,588	0.10%
2022/07/06	10	62.84	8	62.74	60.90	2	16,532	0.01%
2022/07/05	2	61.80	2	63.50	64.70	0	16,582	0.00%
2022/07/04	16	62.37	27	62.83	62.00	-11	16,523	-0.07%
2022/07/01	27	65.73	22	67.30	64.10	5	16,602	0.03%
2022/06/30	6	73.15	19	74.50	71.10	-13	16,349	-0.08%
2022/06/29	15	79.21	5.2	78.90	78.90	9.8	16,293	0.06%
2022/06/28	5	84.66	2	85.25	84.20	3	16,494	0.02%
2022/06/27	2	84.65	5.2	85.03	86.00	-3.2	17,864	-0.02%
2022/06/24	5.4	82.28	3	82.20	82.30	2.4	18,257	0.01%
2022/06/23	1	80.30	4	80.83	80.80	-3	18,721	-0.02%
2022/06/22	5	79.92	1	80.60	79.60	4	19,474	0.02%
2022/06/21	4	79.83	9	81.63	82.80	-5	19,674	-0.03%
2022/06/20	1	79.00	1	80.30	78.80	0	19,738	0.00%
2022/06/17	3	81.60	3	81.93	83.00	0	19,699	0.00%
2022/06/16	0	0.00	7	84.26	81.10	-7	19,870	-0.04%
2022/06/15	11	87.74	11.2	86.21	85.10	-0.2	20,269	0.00%
2022/06/14	1	87.00	4.2	86.84	87.10	-3.2	20,458	-0.02%
2022/06/13	6	87.65	4	88.85	87.30	2	20,206	0.01%
2022/06/10	3	87.30	7.4	88.13	88.50	-4.4	19,935	-0.02%
2022/06/09	3	87.80	3.6	87.82	87.30	-0.6	19,737	0.00%
2022/06/08	4.3	86.99	7	87.59	86.50	-2.7	19,504	-0.01%
2022/06/07	10.1	87.09	13	87.77	87.90	-2.9	19,104	-0.02%
2022/06/06	16	86.63	10	86.20	85.70	6	18,765	0.03%
2022/06/02	10	86.29	7	86.41	86.10	3	18,378	0.02%
2022/06/01	2	85.20	11	84.87	83.80	-9	17,994	-0.05%
2022/05/31	5	83.54	7.5	83.21	83.50	-2.5	17,767	-0.01%
2022/05/30	3	81.87	11	82.09	82.50	-8	17,644	-0.05%
2022/05/27	4	78.63	3	78.47	78.70	1	17,448	0.01%
2022/05/26	12	79.90	2	80.60	78.00	10	17,330	0.06%
2022/05/25	6	80.95	3	81.63	81.70	3	17,091	0.02%
2022/05/24	1	81.10	1	81.90	81.00	0	16,961	0.00%
2022/05/23	5	83.60	0	0.00	83.00	5	16,866	0.03%
2022/05/20	4	83.58	5	84.72	84.00	-1	16,821	-0.01%
2022/05/19	4	81.45	11	81.00	83.50	-7	16,806	-0.04%
2022/05/18	3	85.40	2	85.80	84.20	1	16,616	0.01%
2022/05/17	11	85.39	10	85.93	86.20	1	16,414	0.01%
2022/05/16	23	87.75	19	86.05	85.00	4	16,157	0.02%
2022/05/13	3	84.60	23	86.15	87.30	-20	15,645	-0.13%
2022/05/12	5	84.40	24	82.90	80.40	-19	15,209	-0.12%
2022/05/11	4	85.63	9	85.97	85.30	-5	14,870	-0.03%
2022/05/10	1	85.00	1	83.20	85.20	0	14,480	0.00%
2022/05/09	5	80.56	3	82.03	81.10	2	14,362	0.01%
2022/05/06	5	81.86	3	81.67	82.00	2	14,360	0.01%
2022/05/05	38	87.27	34	86.43	85.10	4	14,232	0.03%
2022/05/04	38	83.75	7	82.93	84.80	31	13,475	0.23%
2022/05/03	2	80.50	8	80.83	80.70	-6	13,252	-0.05%
2022/04/29	5	78.12	3	79.27	77.50	2	13,126	0.02%
2022/04/28	2	79.10	1	78.70	77.30	1	13,094	0.01%
2022/04/27	5	77.42	2	77.95	80.30	3	12,991	0.02%
2022/04/26	6	80.23	6.1	80.01	80.00	-0.1	12,879	0.00%
2022/04/25	8	79.65	1	79.00	79.00	7	12,807	0.05%
2022/04/22	2	85.00	2	85.70	83.40	0	12,705	0.00%
2022/04/21	2.1	85.33	16.5	85.28	84.20	-14.4	12,629	-0.11%
2022/04/20	12	83.33	10	84.11	84.70	2	12,311	0.02%
2022/04/19	1	81.00	1	82.20	80.60	0	12,139	0.00%
2022/04/18	1	79.90	2	79.40	80.10	-1	12,088	-0.01%
2022/04/15	3	81.50	3	82.13	79.10	0	12,056	0.00%
2022/04/14	1	83.10	4	82.63	83.00	-3	11,981	-0.03%
2022/04/13	5	79.34	6	79.75	79.90	-1	11,840	-0.01%
2022/04/12	3	80.30	46	79.08	79.40	-43	11,767	-0.37%
2022/04/11	21	80.50	3	80.23	79.20	18	11,731	0.15%
2022/04/08	7	82.03	5	82.62	83.00	2	11,552	0.02%
2022/04/07	5	84.88	4	83.08	81.30	1	11,354	0.01%
2022/04/06	16	85.50	3	86.13	87.00	13	10,952	0.12%
2022/04/01	20	85.35	47	86.42	87.40	-27	10,763	-0.25%
2022/03/31	59	87.17	84	87.45	86.50	-25	10,500	-0.24%
2022/03/30	67	88.00	55	89.45	85.10	12	10,152	0.12%
2022/03/29	18	88.23	9	88.32	86.90	9	8,872	0.10%
2022/03/28	15	85.90	15	85.79	88.00	0	8,344	0.00%
2022/03/25	11	85.48	41	84.98	85.00	-30	8,081	-0.37%
2022/03/24	30	81.40	5	81.32	82.70	25	7,595	0.33%
2022/03/23	4	80.75	4.6	80.50	80.20	-0.6	7,494	-0.01%
2022/03/22	5	80.60	5	79.70	80.10	0	7,369	0.00%
2022/03/21	15	81.57	11	80.32	80.40	4	7,280	0.05%
2022/03/18	12	78.63	11	79.33	81.00	1	6,995	0.01%
2022/03/17	3	75.73	13	75.88	77.50	-10	6,435	-0.16%
2022/03/16	2	71.50	2	71.50	70.50	0	6,070	0.00%
2022/03/15	0	0.00	1	70.60	69.80	-1	6,006	-0.02%
2022/03/14	0	0.00	26	71.80	71.60	-26	6,020	-0.43%
2022/03/11	0	0.00	5	69.82	70.00	-5	6,127	-0.08%
2022/03/10	0	0.00	1	69.40	69.80	-1	6,206	-0.02%
2022/03/08	3	66.73	2	67.15	66.10	1	6,511	0.02%
2022/03/07	8	68.04	1	69.00	68.00	7	6,584	0.11%
2022/03/04	1	71.10	4	71.70	71.00	-3	6,692	-0.04%
2022/03/02	0	0.00	1	70.20	70.80	-1	6,995	-0.01%
2022/02/25	0	0.00	3	67.53	67.90	-3	7,184	-0.04%
2022/02/24	7	67.40	0	0.00	67.30	7	7,353	0.10%
2022/02/23	1	70.10	0	0.00	70.30	1	7,489	0.01%
2022/02/22	9	69.30	0	0.00	69.60	9	8,067	0.11%
2022/02/21	12	72.64	0	0.00	72.00	12	8,202	0.15%
2022/02/18	1	74.70	0	0.00	74.90	1	8,234	0.01%
2022/02/17	0	0.00	2	75.00	75.00	-2	8,506	-0.02%
2022/02/16	1	75.00	1	75.20	74.20	0	8,716	0.00%
2022/02/15	0	0.00	1	73.60	73.50	-1	8,962	-0.01%
2022/02/14	2	73.95	1	74.20	73.70	1	9,171	0.01%
2022/02/11	2	75.10	2	74.85	74.60	0	9,339	0.00%
2022/02/10	1	74.70	5	74.52	74.10	-4	9,646	-0.04%
2022/02/09	5	74.80	4	74.65	74.90	1	10,150	0.01%
2022/02/08	12	73.08	18	72.38	73.10	-6	10,373	-0.06%
2022/02/07	3	67.57	3	68.63	69.50	0	10,794	0.00%
2022/01/26	2	67.70	0	0.00	67.50	2	11,651	0.02%
2022/01/25	3	69.27	1	67.40	67.40	2	13,250	0.02%
2022/01/24	3	67.50	4	68.52	69.60	-1	13,889	-0.01%
2022/01/21	3	70.33	7	69.29	68.80	-4	14,547	-0.03%
2022/01/20	1	69.70	11	71.12	71.70	-10	14,836	-0.07%
2022/01/19	8	70.39	7	70.87	70.40	1	15,228	0.01%
2022/01/18	0	0.00	2	71.10	70.60	-2	15,712	-0.01%
2022/01/17	2	68.60	0	0.00	70.50	2	16,133	0.01%
2022/01/14	1	68.00	4	68.15	68.80	-3	16,872	-0.02%
2022/01/13	8	68.09	0	0.00	67.80	8	18,004	0.04%
2022/01/12	6	68.50	0	0.00	69.30	6	18,680	0.03%
2022/01/11	6	69.80	0	0.00	69.30	6	19,714	0.03%
2022/01/10	4	70.78	3	70.80	71.00	1	20,336	0.00%
2022/01/07	9.2	72.16	19	73.37	70.90	-9.8	20,476	-0.05%
2022/01/06	12	75.14	4	75.05	75.10	8	20,452	0.04%
2022/01/05	7	77.84	5	77.30	77.40	2	20,554	0.01%
2022/01/04	2	80.35	5	80.50	79.80	-3	20,676	-0.01%
2022/01/03	0	0.00	2	79.45	79.40	-2	20,793	-0.01%
2021/12/30	5	78.78	3.5	78.64	78.60	1.5	20,844	0.01%
2021/12/29	1	78.20	6	78.40	78.20	-5	20,889	-0.02%
2021/12/28	10	79.06	6	78.72	78.40	4	20,964	0.02%
2021/12/27	6	78.77	4	78.48	78.30	2	21,037	0.01%
2021/12/24	6.4	81.24	13	79.98	78.90	-6.6	21,060	-0.03%
2021/12/23	17	81.26	12	81.73	81.90	5	20,859	0.02%
2021/12/22	12	80.50	11	80.55	80.10	1	20,690	0.00%
2021/12/21	19	81.63	18	81.24	80.50	1	20,637	0.00%
2021/12/20	30	81.17	12	81.14	81.20	18	20,361	0.09%
2021/12/17	14	77.54	22	77.67	79.10	-8	20,033	-0.04%
2021/12/16	1	76.60	20	76.90	76.80	-19	19,849	-0.10%
2021/12/15	1	74.70	3	74.23	74.70	-2	19,824	-0.01%
2021/12/14	34	74.88	2	74.50	74.30	32	19,865	0.16%
2021/12/13	4	76.68	7	77.71	77.60	-3	19,910	-0.02%
2021/12/10	4	76.90	10	76.75	76.80	-6	19,926	-0.03%
2021/12/09	3	76.47	1	76.00	76.10	2	19,940	0.01%
2021/12/08	1	77.00	2	76.95	76.90	-1	20,136	0.00%
2021/12/07	15	76.73	53	76.95	76.10	-38	20,292	-0.19%
2021/12/06	2	77.40	23	78.24	78.30	-21	20,271	-0.10%
2021/12/03	3	77.93	1	76.70	77.50	2	20,361	0.01%
2021/12/02	4	75.62	1	74.90	75.00	3	20,358	0.01%
2021/12/01	13	76.35	7	76.73	76.90	6	20,366	0.03%
2021/11/30	6	78.55	4	77.70	77.30	2	20,478	0.01%
2021/11/29	8	75.81	5	77.46	77.60	3	20,598	0.01%
2021/11/26	12	77.90	9.2	76.38	76.50	2.8	20,615	0.01%
2021/11/25	7	79.69	11	78.96	78.30	-4	20,637	-0.02%
2021/11/24	7	79.09	5	78.70	78.90	2	20,597	0.01%
2021/11/23	1	81.70	11	79.86	78.80	-10	20,591	-0.05%
2021/11/22	20	81.71	9	81.86	81.20	11	20,602	0.05%
2021/11/19	43	83.01	20	82.88	82.80	23	20,706	0.11%
2021/11/18	42.2	81.23	5	80.66	80.90	37.2	20,386	0.18%
2021/11/17	7	80.04	9	79.68	80.00	-2	20,482	-0.01%
2021/11/16	28	78.94	16	78.89	78.00	12	20,495	0.06%
2021/11/15	22	82.68	15	81.16	81.10	7	20,416	0.03%
2021/11/12	5	82.84	5	83.30	82.70	0	20,441	0.00%
2021/11/11	5	81.34	12	81.67	81.30	-7	20,341	-0.03%
2021/11/10	15	79.68	3	80.43	81.10	12	20,252	0.06%
2021/11/09	13	80.26	8	79.74	79.90	5	20,149	0.02%
2021/11/08	27	83.21	29	83.87	80.20	-2	19,853	-0.01%
2021/11/05	16	86.97	32	87.10	88.10	-16	19,486	-0.08%
2021/11/04	31	88.22	30	87.05	85.90	1	19,319	0.01%
2021/11/03	39	86.78	28	86.23	88.00	11	18,964	0.06%
2021/11/02	67	90.36	55	89.53	85.30	12	18,323	0.07%
2021/11/01	18	86.75	110	86.64	89.30	-92	16,847	-0.55%	大賣/
2021/10/29	32	82.52	27.3	81.96	81.20	4.7	16,846	0.03%
2021/10/28	7.1	80.18	19	81.27	79.80	-11.9	16,505	-0.07%
2021/10/27	49.2	80.20	47	80.21	80.90	2.2	16,351	0.01%
2021/10/26	9	81.44	33	80.82	77.70	-24	16,176	-0.15%
2021/10/25	54	80.20	31	80.44	79.70	23	15,891	0.14%
2021/10/22	35	78.92	51	78.43	78.80	-16	15,795	-0.10%
2021/10/21	109	78.24	115.1	78.57	78.80	-6.1	15,412	-0.04%	大買/大賣/
2021/10/20	57.5	75.15	36.1	74.98	75.40	21.4	14,730	0.15%
2021/10/19	85.1	73.81	54	73.84	75.00	31.1	14,747	0.21%
2021/10/18	12	70.35	27	69.88	70.70	-15	14,411	-0.10%
2021/10/15	5	64.80	10	65.30	65.80	-5	14,578	-0.03%
2021/10/14	3	62.57	7	62.74	63.50	-4	15,815	-0.03%
2021/10/13	3	61.80	6	64.72	60.20	-3	16,257	-0.02%
2021/10/12	17	65.31	28	65.33	65.50	-11	16,739	-0.07%
2021/10/08	32	64.58	4	65.13	65.00	28	17,376	0.16%
2021/10/07	0	0.00	4	63.00	63.50	-4	17,904	-0.02%
2021/10/06	2	60.00	1	61.10	59.20	1	18,922	0.01%
2021/10/05	0	0.00	3	59.50	60.30	-3	19,696	-0.02%
2021/10/04	10	59.37	15	59.77	57.30	-5	20,454	-0.02%
2021/10/01	3	61.37	4	61.13	60.90	-1	21,353	0.00%
2021/09/30	0	0.00	3	62.60	64.80	-3	22,208	-0.01%
2021/09/29	0	0.00	1	62.10	61.00	-1	22,995	0.00%
2021/09/28	3	64.70	0	0.00	63.80	3	23,337	0.01%
2021/09/27	8	66.13	4	65.45	65.50	4	23,859	0.02%
2021/09/24	3	65.20	2	65.15	65.00	1	24,182	0.00%
2021/09/23	1	64.00	0	0.00	64.50	1	24,686	0.00%
2021/09/17	2	63.70	5	64.22	65.40	-3	25,646	-0.01%
2021/09/16	1	64.30	2	64.20	64.00	-1	26,363	0.00%
2021/09/14	4	66.90	6	66.70	66.70	-2	26,858	-0.01%
2021/09/13	7	67.29	2	67.35	66.80	5	26,968	0.02%
2021/09/10	3	66.20	0	0.00	66.00	3	26,885	0.01%
2021/09/09	2	65.30	13	65.78	67.00	-11	26,926	-0.04%
2021/09/08	4	64.68	3	64.73	63.90	1	26,890	0.00%
2021/09/07	10	67.09	17	66.82	68.00	-7	26,801	-0.03%
2021/09/06	3	68.47	1	68.20	67.10	2	26,727	0.01%
2021/09/03	4	69.03	5	69.86	69.40	-1	26,587	0.00%
2021/09/02	9	69.49	0	0.00	69.00	9	26,369	0.03%
2021/09/01	3	72.27	4	72.15	72.20	-1	26,128	0.00%
2021/08/31	9	73.50	0	0.00	73.80	9	25,922	0.03%
2021/08/30	2	75.15	0	0.00	75.40	2	25,744	0.01%
2021/08/27	4	75.53	16	76.73	75.00	-12	25,699	-0.05%
2021/08/26	9	77.19	0	0.00	75.50	9	25,587	0.04%
2021/08/25	18	78.16	13	78.29	77.70	5	25,447	0.02%
2021/08/24	17	79.72	3	78.50	76.80	14	25,198	0.06%
2021/08/23	7	78.67	14	78.26	80.70	-7	24,957	-0.03%
2021/08/20	4	75.05	5	73.96	74.30	-1	24,687	0.00%
2021/08/19	1	72.80	1	72.30	70.00	0	24,490	0.00%
2021/08/18	2	71.55	3	70.10	74.10	-1	24,286	0.00%
2021/08/17	1.1	70.18	0	0.00	69.00	1.1	24,074	0.00%
2021/08/16	0	0.00	3	72.97	74.00	-3	23,924	-0.01%
2021/08/13	11	77.05	1	74.40	73.40	10	23,792	0.04%
2021/08/12	0	0.00	0.1	76.80	76.60	-0.1	23,655	0.00%
2021/08/11	4	75.70	11	76.57	75.50	-7	23,623	-0.03%
2021/08/10	3	77.67	8	77.69	77.80	-5	23,485	-0.02%
2021/08/09	7.1	81.61	1.1	79.38	79.20	6	23,359	0.03%
2021/08/06	6	84.97	8	85.23	84.70	-2	23,156	-0.01%
2021/08/05	7	83.77	6	83.93	83.40	1	22,945	0.00%
2021/08/04	17	86.15	7	86.41	85.00	10	22,875	0.04%
2021/08/03	10.1	83.54	9	84.51	85.30	1.1	22,243	0.00%
2021/08/02	9	80.14	9	80.64	80.00	0	21,897	0.00%
2021/07/30	2	81.60	5.3	80.75	80.30	-3.3	21,732	-0.02%
2021/07/29	6	78.87	3	77.77	79.40	3	21,531	0.01%
2021/07/28	9	75.33	18	76.63	76.80	-9	21,324	-0.04%
2021/07/27	8.3	82.45	11	84.68	79.80	-2.7	21,054	-0.01%
2021/07/26	14	85.99	21.7	85.52	84.50	-7.7	20,746	-0.04%
2021/07/23	13	88.22	7.6	88.77	85.60	5.4	20,327	0.03%
2021/07/22	12.4	91.98	10.1	91.57	90.20	2.3	19,619	0.01%
2021/07/21	31.1	92.27	27	91.54	87.00	4.1	18,911	0.02%
2021/07/20	56.2	90.13	60	89.73	90.40	-3.8	18,096	-0.02%
2021/07/19	13	84.95	18	84.09	85.10	-5	16,737	-0.03%
2021/07/16	34	85.71	37	85.55	83.60	-3	16,225	-0.02%
2021/07/15	28	84.69	17.1	84.23	87.40	10.9	15,577	0.07%
2021/07/14	74.3	86.22	128.1	87.61	82.80	-53.8	14,810	-0.36%	大賣/
2021/07/13	75	98.84	61.5	98.51	90.00	13.5	14,018	0.10%
2021/07/12	57	95.46	53	96.02	97.70	4	12,898	0.03%
2021/07/09	91	88.22	115	88.89	90.60	-24	12,061	-0.20%	大賣/
2021/07/08	79.6	87.75	49.8	89.46	86.50	29.8	11,259	0.26%
2021/07/07	20.3	80.86	34	82.09	83.90	-13.8	10,270	-0.13%
2021/07/06	56	77.57	55	76.43	76.30	1	9,445	0.01%
2021/07/05	43.2	72.96	25.2	73.21	75.00	18.1	8,684	0.21%
2021/07/02	7	65.86	13	66.22	68.20	-6	8,356	-0.07%
2021/07/01	10.2	64.49	12	64.88	62.00	-1.8	7,804	-0.02%
2021/06/30	7	66.71	4	67.85	67.10	3	7,506	0.04%
2021/06/29	51	65.66	26	66.12	64.00	25	6,969	0.36%
2021/06/28	21	63.79	30	63.22	64.30	-9	6,481	-0.14%
2021/06/25	27.2	61.22	27.5	61.59	61.00	-0.3	5,976	-0.01%
2021/06/24	34.5	59.50	35	59.83	59.90	-0.5	5,284	-0.01%
2021/06/23	34	57.02	21	57.14	57.90	13	4,863	0.27%
2021/06/22	11	55.59	0	0.00	54.50	11	4,631	0.24%
2021/06/21	11	55.83	2	56.00	53.70	9	4,497	0.20%
2021/06/18	11	56.92	2.1	57.53	56.50	8.9	4,504	0.20%
2021/06/17	1	54.20	1	53.50	54.10	0	4,336	0.00%
2021/06/16	2	53.85	0	0.00	53.30	2	4,278	0.05%
2021/06/15	2	51.75	14	51.76	53.40	-12	4,218	-0.28%
2021/06/07	0.2	48.20	0	0.00	48.10	0.2	4,383	0.00%
2021/06/04	0	0.00	10	48.80	48.70	-10	4,397	-0.23%
2021/06/02	0.2	48.50	8	49.40	48.70	-7.8	4,435	-0.18%
2021/06/01	15	50.73	0	0.00	49.80	15	4,423	0.34%
2021/05/25	1	45.50	1	46.85	45.95	0	4,555	0.00%
2021/05/17	3	38.58	2	40.85	38.60	1	5,279	0.02%
2021/05/14	3	43.83	0	0.00	42.80	3	5,230	0.06%
2021/05/13	0.2	42.00	2	42.75	43.00	-1.8	5,227	-0.03%
2021/05/12	1	42.30	1	44.20	42.40	0	5,401	0.00%
2021/05/11	0.2	48.90	0	0.00	46.95	0.2	5,473	0.00%
2021/05/10	1	51.10	2	51.20	51.10	-1	5,490	-0.02%
2021/05/06	1	49.00	0	0.00	48.50	1	5,666	0.02%
2021/05/05	0.2	50.50	0	0.00	49.60	0.2	5,651	0.00%
2021/05/04	0.2	50.40	10	51.00	50.80	-9.8	5,704	-0.17%
2021/05/03	0.3	53.40	1	53.80	53.00	-0.8	5,651	-0.01%
2021/04/29	10	57.80	0.1	57.60	56.20	9.9	5,621	0.18%
2021/04/28	0	0.00	1	56.30	56.30	-1	5,610	-0.02%
2021/04/26	1	56.80	0	0.00	56.80	1	5,700	0.02%
2021/04/22	4.1	54.79	4	54.50	54.10	0.1	5,728	0.00%
2021/04/21	0	0.00	1	57.50	56.70	-1	5,714	-0.02%
2021/04/20	3	57.40	2	57.25	57.20	1	5,717	0.02%
2021/04/19	2	56.20	3	56.17	56.30	-1	5,728	-0.02%
2021/04/16	0.2	55.90	93	55.64	55.70	-92.8	5,875	-1.58%
2021/04/15	0	0.00	1	55.00	55.10	-1	6,005	-0.02%
2021/04/14	59.1	53.19	0	0.00	54.30	59.1	6,093	0.97%
2021/04/13	1	56.50	3	55.87	55.10	-2	6,184	-0.03%
2021/04/12	31.1	57.01	3	55.93	55.70	28.1	6,279	0.45%
2021/04/09	7	58.37	0	0.00	57.90	7	6,309	0.11%
2021/04/08	2	59.40	86	59.39	58.80	-84	6,388	-1.31%
2021/04/06	26	57.70	2	58.75	59.20	24	6,738	0.36%
2021/04/01	4	58.15	12	58.33	57.50	-8	7,016	-0.11%
2021/03/31	4	58.23	4	57.70	57.70	0	7,777	0.00%
2021/03/30	75	58.09	8	57.99	58.10	67	8,326	0.80%
2021/03/29	13	59.63	76	59.97	58.70	-63	8,496	-0.74%
2021/03/26	0	0.00	9	59.10	59.00	-9	8,403	-0.11%
2021/03/25	1	58.00	3	58.40	58.00	-2	8,387	-0.02%
2021/03/24	2.1	58.79	0	0.00	58.20	2.1	8,406	0.02%
2021/03/23	3	59.13	2	59.75	58.50	1	8,426	0.01%
2021/03/22	2	56.85	37	58.34	58.50	-35	8,391	-0.42%
2021/03/19	9	57.00	0	0.00	56.90	9	8,511	0.11%
2021/03/18	20	57.95	0	0.00	57.90	20	8,574	0.23%
2021/03/17	81	58.21	81	58.83	58.00	0	8,611	0.00%
2021/03/16	3	58.70	30	58.05	58.90	-27	8,592	-0.31%
2021/03/15	4	56.60	6	57.23	57.30	-2	8,512	-0.02%
2021/03/09	54	53.84	54	54.00	54.00	0	8,669	0.00%
2021/03/08	1	55.00	0	0.00	54.60	1	8,731	0.01%
2021/03/05	94	53.69	97	54.53	55.40	-3	8,835	-0.03%
2021/03/03	1	54.00	3	55.40	55.10	-2	9,243	-0.02%
2021/03/02	1	55.00	4	56.58	55.00	-3	9,312	-0.03%
2021/02/26	5	56.42	3	56.00	56.10	2	9,701	0.02%
2021/02/25	3	57.50	4	57.33	57.50	-1	9,751	-0.01%
2021/02/24	21	59.15	10	59.13	58.50	11	9,825	0.11%
2021/02/23	47	59.92	2	60.20	59.40	45	9,700	0.46%
2021/02/22	65	59.84	25	59.26	59.50	40	9,571	0.42%
2021/02/19	31	58.50	12	58.18	59.40	19	9,505	0.20%
2021/02/18	2	56.20	2	56.20	56.20	0	9,258	0.00%
2021/02/17	7	55.21	6	55.33	55.40	1	9,239	0.01%
2021/02/03	4	54.58	1	54.90	54.80	3	9,367	0.03%
2021/02/02	3	52.53	5	54.58	55.10	-2	9,229	-0.02%
2021/02/01	3	51.33	0	0.00	50.70	3	9,113	0.03%
2021/01/29	11	55.87	12	54.72	53.30	-1	9,072	-0.01%
2021/01/28	0	0.00	2	53.40	53.90	-2	8,943	-0.02%
2021/01/27	3	54.80	7	53.43	53.20	-4	8,959	-0.04%
2021/01/26	6	56.00	1	54.00	54.40	5	8,954	0.06%
2021/01/22	0	0.00	1	53.70	54.00	-1	8,946	-0.01%
2021/01/21	3	51.40	1	53.70	53.00	2	8,925	0.02%
2021/01/20	6	52.98	2	53.75	52.40	4	9,054	0.04%
2021/01/19	3	55.90	0	0.00	55.40	3	9,069	0.03%
2021/01/15	3	57.10	1	57.00	57.20	2	9,174	0.02%
2021/01/13	2	57.10	1	57.30	57.50	1	9,801	0.01%
2021/01/12	3	56.83	0	0.00	56.80	3	9,872	0.03%
2021/01/11	3	57.67	1	57.80	58.00	2	9,898	0.02%
2021/01/08	5	57.50	29	59.00	58.20	-24	9,993	-0.24%
2021/01/07	1	59.90	1	59.30	60.30	0	9,892	0.00%
2021/01/06	3	59.63	7	58.26	58.00	-4	9,822	-0.04%
2021/01/05	51	61.16	16	60.65	61.00	35	9,666	0.36%
2021/01/04	3	62.13	1	62.00	62.70	2	9,527	0.02%
2020/12/31	10	63.66	11	64.50	62.20	-1	9,395	-0.01%
2020/12/30	22	64.35	14	63.74	64.00	8	9,184	0.09%
2020/12/29	9	62.52	36	62.81	64.90	-27	8,938	-0.30%
2020/12/28	26	62.80	33	63.72	62.90	-7	8,702	-0.08%
2020/12/25	13	63.62	24	63.21	61.50	-11	8,341	-0.13%
2020/12/24	4	57.63	12	58.12	60.80	-8	7,563	-0.11%
2020/12/23	13	54.85	5	55.36	55.30	8	7,028	0.11%
2020/12/22	0	0.00	2	52.50	52.50	-2	6,832	-0.03%
2020/12/21	1	53.00	1	52.90	53.20	0	6,807	0.00%
2020/12/17	10	56.50	5	55.80	55.80	5	6,772	0.07%
2020/12/16	1	55.30	8	55.76	56.50	-7	6,769	-0.10%
2020/12/15	21	55.86	4	56.25	53.20	17	6,680	0.25%
2020/12/14	4	55.08	3	55.17	54.80	1	6,481	0.02%
2020/12/11	1	52.00	37	54.00	52.30	-36	6,403	-0.56%
2020/12/10	15	55.45	17	54.00	54.50	-2	6,348	-0.03%
2020/12/09	0	0.00	1	55.80	56.30	-1	6,319	-0.02%
2020/12/08	3	55.30	1	54.20	56.00	2	6,278	0.03%
2020/12/07	3	54.67	0	0.00	55.00	3	6,252	0.05%
2020/12/03	3	54.27	0	0.00	53.80	3	6,218	0.05%
2020/12/02	5	55.74	0	0.00	55.10	5	6,206	0.08%
2020/12/01	9	55.56	2	54.90	55.80	7	6,174	0.11%
2020/11/30	23	57.34	0	0.00	56.80	23	6,154	0.37%
2020/11/27	17	55.99	7	56.54	57.00	10	6,498	0.15%
2020/11/26	11	53.25	0	0.00	53.20	11	6,505	0.17%
2020/11/25	11	57.05	9.2	54.89	53.20	1.8	6,450	0.03%
2020/11/24	0	0.00	1	52.80	53.20	-1	6,030	-0.02%
2020/11/23	7	52.81	1	51.50	52.80	6	5,986	0.10%
2020/11/20	3	51.43	3	50.87	50.50	0	5,786	0.00%
2020/11/18	0	0.00	2.2	51.25	50.40	-2.2	5,697	-0.04%
2020/11/17	2	50.20	7	49.89	49.95	-5	5,558	-0.09%
2020/11/12	4	47.81	1	49.55	47.65	3	5,513	0.05%
2020/11/11	3	49.68	1	49.80	49.95	2	5,433	0.04%
2020/11/10	2	49.10	2	47.65	47.65	0	5,326	0.00%
2020/11/09	1.3	48.54	3	47.78	47.90	-1.7	5,253	-0.03%
2020/11/06	6	48.28	4	47.99	47.70	2	5,226	0.04%
2020/11/05	2	47.98	1	48.25	48.15	1	5,199	0.02%
2020/11/04	4	46.94	4	47.13	47.20	0	5,151	0.00%
2020/11/03	1	46.60	5	46.24	46.60	-4	5,143	-0.08%
2020/11/02	7	45.96	3	45.77	46.00	4	5,193	0.08%
2020/10/30	2	46.65	0	0.00	44.90	2	5,167	0.04%
2020/10/29	2	47.13	3	47.70	47.30	-1	5,093	-0.02%
2020/10/28	3	49.63	4	49.50	48.45	-1	5,053	-0.02%
2020/10/27	3	48.12	7	48.79	48.80	-4	4,838	-0.08%
2020/10/23	4	48.50	3	48.33	48.25	1	4,629	0.02%
2020/10/22	17	48.15	18	48.38	48.25	-1	4,490	-0.02%
2020/10/21	7	46.82	13	46.30	46.80	-6	3,949	-0.15%
2020/10/20	11	45.22	1	45.30	44.55	10	3,677	0.27%
2020/10/19	1	43.35	4	44.13	45.20	-3	3,537	-0.08%
2020/10/16	4	44.25	0	0.00	43.80	4	3,411	0.12%
2020/10/13	0	0.00	1	41.15	41.35	-1	3,055	-0.03%
2020/10/08	0	0.00	18	41.15	41.25	-18	3,057	-0.59%
2020/10/06	18	40.80	0	0.00	40.70	18	3,045	0.59%
2020/10/05	0	0.00	1	40.45	40.40	-1	3,056	-0.03%
2020/09/30	0	0.00	2	40.30	40.45	-2	3,082	-0.06%
2020/09/25	1	38.00	0	0.00	38.15	1	3,112	0.03%
2020/09/22	1	41.05	0	0.00	41.30	1	3,202	0.03%
2020/09/08	2	40.70	0	0.00	40.25	2	2,957	0.07%
2020/09/03	0	0.00	58	42.83	42.60	-58	2,812	-2.06%
2020/09/02	61	43.30	13	42.52	43.40	48	2,748	1.75%
2020/08/31	2	37.85	0	0.00	37.50	2	2,104	0.10%
2020/08/28	0	0.00	5	36.80	37.25	-5	2,253	-0.22%
2020/08/26	0	0.00	1	36.30	36.95	-1	2,384	-0.04%
2020/08/24	2	35.18	0	0.00	35.35	2	2,432	0.08%
2020/08/21	1	35.80	0	0.00	35.60	1	2,421	0.04%
2020/08/19	2	38.38	0	0.00	38.00	2	2,369	0.08%
2020/08/18	3	36.90	16	37.03	37.40	-13	2,305	-0.56%
2020/08/10	1	38.70	0	0.00	38.10	1	2,221	0.05%
2020/08/07	7	39.24	0	0.00	39.35	7	2,216	0.32%
2020/08/04	0	0.00	2	36.48	36.50	-2	2,125	-0.09%
2020/07/30	1	36.90	0	0.00	37.05	1	2,124	0.05%
2020/07/15	0	0.00	1	40.95	40.30	-1	2,290	-0.04%
2020/07/14	1	41.00	0	0.00	40.90	1	2,318	0.04%
2020/07/09	1	42.05	0	0.00	42.10	1	2,334	0.04%
2020/07/06	1	43.05	0	0.00	43.20	1	2,329	0.04%
2020/07/03	22	43.43	23	43.35	43.35	-1	2,374	-0.04%
2020/07/02	1	41.15	0	0.00	43.00	1	2,329	0.04%
2020/07/01	3	40.25	0	0.00	40.15	3	2,259	0.13%
2020/06/16	0	0.00	2	41.30	41.30	-2	2,426	-0.08%
2020/06/15	2	40.95	0	0.00	40.80	2	2,470	0.08%
2020/06/05	19	45.82	0	0.00	45.25	19	2,473	0.77%
2020/06/04	8	44.33	12	44.64	45.40	-4	2,367	-0.17%
2020/06/03	1	42.05	0	0.00	41.30	1	2,160	0.05%
2020/05/20	0	0.00	1	37.95	37.60	-1	1,978	-0.05%
2020/05/04	1	37.70	0	0.00	37.55	1	2,096	0.05%
2020/04/27	0	0.00	2	37.95	38.00	-2	2,130	-0.09%
2020/04/23	2	37.95	2	37.30	38.00	0	2,085	0.00%
2020/04/22	1	35.50	1	35.80	36.15	0	2,028	0.00%
2020/04/09	2	33.80	0	0.00	34.00	2	2,021	0.10%
2020/04/01	2	30.45	0	0.00	30.55	2	1,963	0.10%
2020/03/30	1	28.65	0	0.00	30.00	1	2,044	0.05%
2020/03/27	0	0.00	1	30.10	29.80	-1	2,060	-0.05%
2020/03/17	0	0.00	4	33.00	32.45	-4	2,220	-0.18%
2020/03/13	0	0.00	2	38.50	40.00	-2	2,216	-0.09%
2020/03/11	0	0.00	54	44.98	44.85	-54	2,367	-2.28%
2020/03/09	0	0.00	4	45.23	44.75	-4	2,348	-0.17%
2020/03/06	2	46.85	0	0.00	46.80	2	2,342	0.09%
2020/03/05	0	0.00	5	46.77	46.70	-5	2,331	-0.21%
2020/03/04	3	45.47	0	0.00	45.90	3	2,330	0.13%
2020/03/03	2	45.50	0	0.00	45.20	2	2,362	0.08%
2020/02/27	1	45.30	0	0.00	43.90	1	2,350	0.04%
2020/02/26	0	0.00	5	45.45	45.85	-5	2,334	-0.21%
2020/02/21	20	47.44	0	0.00	47.60	20	2,331	0.86%
2020/02/20	14	47.11	6	46.85	46.80	8	2,301	0.35%
2020/02/17	3	46.95	2	46.20	46.70	1	2,293	0.04%
2020/02/14	2	46.65	0	0.00	46.55	2	2,295	0.09%
2020/02/11	0	0.00	3	46.40	46.30	-3	2,333	-0.13%
2020/02/10	2	44.28	0	0.00	44.65	2	2,283	0.09%
2020/02/07	2	44.88	0	0.00	44.65	2	2,292	0.09%
2020/02/06	1	45.90	0	0.00	45.65	1	2,300	0.04%
2020/02/04	1	45.45	0	0.00	45.30	1	2,329	0.04%
2020/01/30	4	46.33	0	0.00	45.65	4	2,545	0.16%
2020/01/08	1	51.00	0	0.00	50.60	1	2,652	0.04%
2020/01/06	1	51.20	5	51.16	51.20	-4	2,617	-0.15%
2020/01/03	8	52.73	0	0.00	52.20	8	2,584	0.31%
2020/01/02	1	53.60	9	54.71	53.60	-8	2,523	-0.32%
2019/12/31	3	53.70	0	0.00	53.60	3	2,439	0.12%
2019/12/30	0	0.00	5	54.20	53.50	-5	2,426	-0.21%
2019/12/27	0	0.00	11	54.14	54.10	-11	2,403	-0.46%
2019/12/26	4	54.55	4	54.40	54.20	0	2,384	0.00%
2019/12/25	0	0.00	2	53.30	54.90	-2	2,323	-0.09%
2019/12/23	0	0.00	13	53.79	53.80	-13	2,231	-0.58%
2019/12/20	1	53.80	5	52.90	53.80	-4	2,094	-0.19%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/18	3	51.83	1	51.60	51.60	2	1,994	0.10%
2019/12/17	18	52.78	1	51.70	51.90	17	1,988	0.85%
2019/12/16	2	52.20	0	0.00	51.80	2	1,893	0.11%
2019/12/13	2	50.80	0	0.00	50.70	2	1,862	0.11%
2019/12/11	4	51.80	0	0.00	51.70	4	1,778	0.22%
2019/12/10	0	0.00	5	51.90	52.00	-5	1,760	-0.28%
2019/12/09	1	52.90	0	0.00	53.00	1	1,715	0.06%
2019/12/06	21	52.06	12	52.37	52.60	9	1,647	0.55%
2019/12/05	1	50.30	0	0.00	50.40	1	1,492	0.07%
2019/11/28	5	51.52	0	0.00	50.80	5	1,502	0.33%
2019/11/27	11	50.10	0	0.00	50.00	11	1,481	0.74%
2019/11/26	5	49.56	0	0.00	49.50	5	1,469	0.34%
2019/11/21	1	49.25	0	0.00	49.40	1	1,452	0.07%
2019/11/14	1	48.55	0	0.00	48.80	1	1,572	0.06%
2019/11/11	7	50.90	0	0.00	49.60	7	1,625	0.43%
2019/11/06	0	0.00	1	50.90	50.30	-1	1,629	-0.06%
2019/11/04	0	0.00	1	51.30	51.30	-1	1,613	-0.06%
2019/11/01	17	51.01	15	51.50	50.90	2	1,578	0.13%
2019/10/31	3	52.20	0	0.00	51.00	3	1,571	0.19%
2019/10/29	0	0.00	2	49.63	49.10	-2	1,351	-0.15%
2019/10/28	1	49.90	1	50.10	49.90	0	1,328	0.00%
2019/10/23	2	49.40	0	0.00	49.30	2	1,357	0.15%
2019/10/08	1	46.00	1	45.35	45.10	0	1,518	0.00%
2019/10/04	1	46.35	1	45.60	45.60	0	1,557	0.00%
2019/10/01	1	46.00	1	45.90	45.80	0	1,591	0.00%
2019/09/23	0	0.00	5	47.56	47.75	-5	1,664	-0.30%
2019/09/06	0	0.00	15	47.10	46.70	-15	1,891	-0.79%
2019/09/05	0	0.00	5	47.00	46.55	-5	1,889	-0.26%
2019/09/04	0	0.00	15	46.90	46.90	-15	1,891	-0.79%
2019/09/02	0	0.00	20	46.73	46.85	-20	1,960	-1.02%
2019/08/30	0	0.00	4	46.38	46.40	-4	1,972	-0.20%
2019/08/20	4	45.79	0	0.00	45.05	4	2,197	0.18%
2019/08/13	15	45.13	0	0.00	45.00	15	2,075	0.72%
2019/08/07	10	45.40	0	0.00	44.90	10	2,064	0.48%
2019/08/06	15	43.94	0	0.00	44.95	15	2,108	0.71%
2019/08/02	20	47.00	6	48.70	47.00	14	2,269	0.62%
2019/08/01	0	0.00	30	49.53	49.20	-30	2,335	-1.28%
2019/07/17	0	0.00	2	53.00	52.10	-2	2,327	-0.09%
2019/07/15	8	52.95	0	0.00	52.80	8	2,307	0.35%
2019/06/27	10	49.71	0	0.00	49.50	10	2,591	0.39%
2019/06/24	0	0.00	5	47.50	47.50	-5	2,665	-0.19%
2019/06/20	20	46.78	0	0.00	47.40	20	2,689	0.74%
2019/06/19	0	0.00	1	45.50	45.85	-1	2,790	-0.04%
2019/06/13	0	0.00	5	45.10	45.05	-5	2,920	-0.17%
2019/06/12	5	44.40	0	0.00	44.50	5	2,939	0.17%
2019/05/30	1	43.50	0	0.00	43.50	1	2,833	0.04%
2019/05/29	1	43.15	0	0.00	43.00	1	2,814	0.04%
2019/05/24	0	0.00	2	47.65	47.10	-2	2,760	-0.07%
2019/05/22	0	0.00	2	49.10	48.40	-2	2,832	-0.07%
2019/05/16	0	0.00	1	47.90	47.80	-1	2,994	-0.03%
2019/05/14	0	0.00	1	47.65	48.25	-1	3,079	-0.03%
2019/05/13	7	49.02	1	50.40	48.80	6	3,220	0.19%
2019/05/07	2	57.15	0	0.00	57.00	2	3,421	0.06%
2019/04/30	0	0.00	2	55.30	55.80	-2	3,736	-0.05%
2019/04/25	0	0.00	1	58.00	58.10	-1	3,745	-0.03%
2019/04/24	8	59.23	6	58.13	57.80	2	3,777	0.05%
2019/04/23	1	58.50	0	0.00	58.60	1	3,744	0.03%
2019/04/22	3	58.00	0	0.00	58.20	3	3,724	0.08%
2019/04/18	0	0.00	2	57.30	56.10	-2	3,686	-0.05%
2019/04/08	1	57.20	0	0.00	56.50	1	3,736	0.03%
2019/04/03	1	57.50	0	0.00	57.10	1	3,740	0.03%
2019/04/02	0	0.00	2	56.90	56.70	-2	3,744	-0.05%
2019/04/01	2	56.80	0	0.00	55.60	2	3,739	0.05%
2019/03/29	0	0.00	1	56.00	56.20	-1	3,683	-0.03%
2019/03/26	1	54.20	0	0.00	54.20	1	3,655	0.03%
2019/03/18	2	52.15	0	0.00	52.80	2	3,527	0.06%
2019/02/22	1	57.20	0	0.00	57.00	1	4,468	0.02%
2019/02/20	0	0.00	1	58.90	58.40	-1	4,587	-0.02%
2019/02/19	1	58.00	1	58.50	57.80	0	4,618	0.00%
2019/02/15	0	0.00	3	60.50	58.70	-3	4,726	-0.06%
2019/02/14	1	59.30	1	58.80	58.90	0	4,714	0.00%
2019/02/13	3	60.30	1	59.90	58.70	2	4,705	0.04%
2019/02/12	3	60.70	4	59.60	58.70	-1	4,638	-0.02%
2019/02/11	5	59.34	6	60.32	59.10	-1	4,518	-0.02%
2019/01/30	1	56.50	0	0.00	56.00	1	4,261	0.02%
2019/01/29	1	56.60	2	57.00	56.60	-1	4,265	-0.02%
2019/01/28	2	56.20	5	55.08	55.50	-3	4,233	-0.07%
2019/01/25	3	53.53	3	55.80	53.50	0	4,227	0.00%
2019/01/24	8	56.56	8	55.83	54.90	0	4,223	0.00%
2019/01/23	3	54.40	0	0.00	54.40	3	4,104	0.07%
2019/01/22	2	53.65	1	53.00	53.10	1	4,155	0.02%
2019/01/18	2	53.50	0	0.00	53.70	2	4,164	0.05%
2019/01/09	0	0.00	1	53.40	53.70	-1	4,193	-0.02%
2019/01/08	0	0.00	2	56.10	54.40	-2	4,219	-0.05%
2019/01/07	2	54.65	4	55.25	55.10	-2	4,241	-0.05%
2018/12/12	11	54.48	10	55.32	54.20	1	4,413	0.02%
2018/12/10	4	52.83	3	50.53	51.20	1	4,357	0.02%
2018/12/05	0	0.00	1	57.30	56.60	-1	4,290	-0.02%
2018/12/04	1	59.80	0	0.00	58.90	1	4,250	0.02%
2018/12/03	0	0.00	1	59.20	60.80	-1	4,208	-0.02%
2018/11/30	3	57.50	1	56.90	56.80	2	4,077	0.05%
2018/11/29	6	56.53	7	57.80	56.40	-1	4,002	-0.02%
2018/11/28	0	0.00	3	55.60	56.60	-3	3,862	-0.08%
2018/11/27	7	53.24	3	53.87	53.50	4	3,600	0.11%
2018/11/26	0	0.00	3	51.50	51.30	-3	3,471	-0.09%
2018/11/23	0	0.00	5	50.10	49.50	-5	3,429	-0.15%
2018/11/22	5	51.90	0	0.00	50.20	5	3,417	0.15%
2018/11/20	0	0.00	2	50.95	50.20	-2	3,337	-0.06%
2018/11/19	3	50.20	3	50.73	50.30	0	3,274	0.00%
2018/11/15	0	0.00	3	47.50	48.10	-3	3,115	-0.10%
2018/11/14	4	49.88	9	46.89	47.00	-5	3,072	-0.16%
2018/11/13	4	47.50	4	47.48	48.25	0	2,995	0.00%
2018/11/12	0	0.00	1	50.10	49.50	-1	2,945	-0.03%
2018/11/09	12	51.59	9	51.30	51.70	3	2,934	0.10%
2018/11/08	18	53.62	11	54.04	52.90	7	2,915	0.24%
2018/11/06	8	50.00	5	49.35	48.55	3	2,857	0.10%
2018/11/05	10	50.70	10	50.70	50.60	0	2,900	0.00%
2018/11/02	10	50.38	10	51.42	50.30	0	2,981	0.00%
2018/11/01	12	48.06	12	49.55	49.70	0	2,907	0.00%
2018/10/31	7	44.83	7	45.66	46.30	0	2,809	0.00%
2018/10/23	0	0.00	2	43.95	43.65	-2	2,590	-0.08%
2018/10/16	1	48.00	1	47.85	47.35	0	2,642	0.00%
2018/10/15	0	0.00	1.1	44.62	47.70	-1.1	2,630	-0.04%
2018/10/12	0	0.00	10	42.15	44.60	-10	2,624	-0.38%
2018/10/11	12	43.43	0	0.00	43.40	12	2,574	0.47%
2018/10/09	1	47.00	0	0.00	48.20	1	2,583	0.04%
2018/10/08	1	52.50	1	48.95	50.00	0	2,543	0.00%
2018/10/04	2	60.50	2	59.35	58.70	0	2,468	0.00%
2018/09/25	0	0.00	1	63.00	64.50	-1	2,983	-0.03%
2018/09/20	3	59.00	2	59.10	58.70	1	3,088	0.03%
2018/09/19	1	60.40	0	0.00	57.90	1	3,069	0.03%
2018/09/10	1	67.30	0	0.00	67.30	1	3,515	0.03%
2018/09/03	0	0.00	1	73.50	72.60	-1	3,716	-0.03%
2018/08/30	0	0.00	1	74.20	74.40	-1	3,785	-0.03%
2018/08/27	1	73.50	1	74.20	74.40	0	4,094	0.00%
2018/08/22	0	0.00	1	70.00	69.60	-1	4,783	-0.02%
2018/08/17	1	71.00	0	0.00	70.00	1	4,747	0.02%
2018/08/16	0.1	70.50	1	68.40	70.00	-0.9	4,730	-0.02%
2018/08/09	3	77.50	3.1	77.01	75.00	-0.1	4,613	0.00%
2018/07/26	0	0.00	3	85.10	84.20	-3	4,568	-0.07%
2018/07/25	0.1	82.50	3	82.03	82.50	-2.9	4,528	-0.06%
2018/07/20	3	83.90	0	0.00	83.40	3	4,512	0.07%
2018/07/18	2	86.80	0	0.00	84.30	2	4,522	0.04%
2018/07/13	10	89.25	15	89.37	90.40	-5	4,511	-0.11%
2018/07/12	13	86.52	10	88.15	88.40	3	4,484	0.07%
2018/07/11	2	88.10	0	0.00	85.60	2	4,481	0.04%
2018/07/10	3	86.80	2	86.40	87.00	1	4,458	0.02%
2018/07/09	1	89.60	0	0.00	88.90	1	4,442	0.02%
2018/07/05	4	90.05	4	89.43	88.50	0	4,481	0.00%
2018/07/04	2	95.05	3	95.07	93.30	-1	4,367	-0.02%
2018/07/03	24	95.23	21	94.95	97.20	3	4,295	0.07%
2018/07/02	1	89.50	4	90.53	90.60	-3	4,073	-0.07%
2018/06/28	3	85.20	3	87.00	86.50	0	3,929	0.00%
2018/06/21	3	90.40	2	91.60	87.00	1	3,871	0.03%
2018/06/19	0	0.00	1	80.90	80.30	-1	3,420	-0.03%
2018/06/12	0	0.00	3	85.20	86.40	-3	3,437	-0.09%
2018/06/11	3	86.40	0	0.00	86.10	3	3,374	0.09%
2018/06/08	1	84.80	1	83.40	83.40	0	3,373	0.00%
2018/06/06	7	84.39	11	85.17	84.30	-4	3,493	-0.11%
2018/06/05	8	81.99	7	80.81	80.50	1	3,528	0.03%
2018/06/04	5	86.90	4	83.75	83.50	1	3,721	0.03%
2018/06/01	35	89.01	41	88.06	87.30	-6	3,737	-0.16%
2018/05/31	11	85.09	1	84.70	85.30	10	3,355	0.30%
2018/05/15	3	79.00	3	79.40	77.90	0	3,201	0.00%
2018/04/25	1	69.60	0	0.00	69.40	1	3,290	0.03%
2018/04/24	2	70.80	3	70.80	68.50	-1	3,283	-0.03%
2018/04/19	0	0.00	1	77.50	77.70	-1	3,236	-0.03%
2018/04/17	1	75.80	0	0.00	75.10	1	3,260	0.03%
2018/04/12	1	80.30	0	0.00	80.00	1	3,293	0.03%
2018/04/11	3	80.50	3	80.90	79.90	0	3,357	0.00%
2018/03/26	1	79.60	0	0.00	79.00	1	3,489	0.03%
2018/03/21	0	0.00	1	80.00	81.50	-1	3,481	-0.03%
2018/03/19	0	0.00	2	81.40	81.10	-2	3,476	-0.06%
2018/03/16	1	82.30	0	0.00	81.30	1	3,516	0.03%
2018/03/14	1	82.70	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	2	83.30	85.50	-2	3,518	-0.06%
2018/03/12	21	84.90	20	82.57	82.60	1	3,530	0.03%
2018/03/08	18	81.45	17	81.75	82.80	1	3,360	0.03%
2018/03/06	0	0.00	2	73.25	72.80	-2	2,942	-0.07%
2018/03/05	1	72.20	0	0.00	71.90	1	2,989	0.03%
2018/03/01	1	72.00	0	0.00	73.10	1	3,064	0.03%
2018/01/31	0	0.00	1	71.40	72.10	-1	3,628	-0.03%
2018/01/25	1	71.20	0	0.00	71.10	1	4,028	0.02%
2018/01/16	0	0.00	1	71.60	73.10	-1	4,416	-0.02%
2018/01/15	1	72.50	0	0.00	72.00	1	4,443	0.02%
2018/01/11	1	72.50	2	70.55	69.90	-1	4,595	-0.02%
2018/01/04	0	0.00	3	75.60	78.60	-3	4,733	-0.06%
2018/01/02	3	73.00	1	74.40	75.30	2	4,673	0.04%