台半 (5425)-康和-台北券商分點個股進出

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

台半

(5425)

可現股當沖

股價
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/05/29	2	80.05	3	79.33	79.00	-1	2,325	-0.04%
2024/05/28	0	0.00	2	79.35	79.80	-2	2,325	-0.09%
2024/05/27	1	77.60	1	78.50	77.60	0	2,245	0.00%
2024/05/21	5	75.60	0	0.00	75.60	5	2,341	0.21%
2024/05/16	1	75.00	2	74.45	75.00	-1	2,414	-0.04%
2024/05/14	12	73.56	1	74.30	72.80	11	2,443	0.45%
2024/05/07	1.1	70.63	0	0.00	71.30	1.1	2,485	0.04%
2024/04/29	0	0.00	2	71.50	72.00	-2	2,611	-0.08%
2024/04/26	1	70.30	0	0.00	70.10	1	2,621	0.04%
2024/04/24	1	70.60	0	0.00	71.40	1	2,699	0.04%
2024/04/23	0	0.00	2	67.90	68.40	-2	2,873	-0.07%
2024/04/22	0.1	70.71	0	0.00	68.80	0.1	2,914	0.00%
2024/04/19	0.1	72.00	1	71.50	71.10	-1	2,935	-0.03%
2024/04/17	0.1	74.70	0	0.00	74.60	0.1	2,992	0.00%
2024/04/16	0.1	74.60	10	74.00	74.00	-9.9	3,018	-0.33%
2024/04/15	2	80.15	0	0.00	77.50	2	3,006	0.07%
2024/04/12	1	80.70	0	0.00	80.80	1	2,970	0.03%
2024/04/10	0	0.00	1	78.50	78.20	-1	2,922	-0.03%
2024/04/09	0	0.00	15	76.74	77.00	-15	3,007	-0.50%
2024/04/08	17	77.41	2	77.25	77.20	15	3,114	0.48%
2024/04/03	2	75.95	1	75.80	76.00	1	3,109	0.03%
2024/04/01	1	75.40	1	75.40	75.50	0	3,250	0.00%
2024/03/28	1	75.40	1	76.30	75.20	0	3,694	0.00%
2024/03/27	0	0.00	1	75.20	75.20	-1	3,814	-0.03%
2024/03/21	1	77.00	2	77.40	77.00	-1	4,585	-0.02%
2024/03/20	2	77.60	2	76.50	76.10	0	5,479	0.00%
2024/03/18	1.1	73.69	1	73.30	75.90	0.1	5,723	0.00%
2024/03/08	4	77.33	10	76.96	75.40	-6	5,692	-0.11%
2024/03/07	1.2	76.32	2	77.20	75.50	-0.8	5,612	-0.01%
2024/02/27	0.1	80.00	0	0.00	79.70	0.1	5,775	0.00%
2024/02/23	1	81.70	0	0.00	81.80	1	5,735	0.02%
2024/02/22	2	84.10	0	0.00	83.00	2	5,713	0.04%
2024/02/21	0	0.00	4	82.70	82.70	-4	5,702	-0.07%
2024/02/20	0	0.00	4	82.90	82.90	-4	5,711	-0.07%
2024/02/19	0	0.00	3	83.60	83.60	-3	5,699	-0.05%
2024/02/16	2	82.40	0	0.00	82.80	2	5,689	0.04%
2024/02/15	0	0.00	1	81.40	81.70	-1	5,647	-0.02%
2024/02/05	2	80.75	0	0.00	81.10	2	5,631	0.04%
2024/02/02	1	82.10	0	0.00	81.50	1	5,619	0.02%
2024/01/24	1	82.50	0	0.00	82.60	1	5,542	0.02%
2024/01/23	0	0.00	1	83.10	82.30	-1	5,574	-0.02%
2024/01/18	1.1	79.73	1	80.30	79.70	0.1	5,463	0.00%
2024/01/16	1	82.80	2	82.15	82.90	-1	5,235	-0.02%
2024/01/12	0.1	80.70	9	80.20	80.30	-8.9	5,163	-0.17%
2024/01/11	15	81.39	0	0.00	82.20	15	5,125	0.29%
2024/01/09	1	82.60	1	82.60	82.60	0	5,093	0.00%
2024/01/05	1.1	83.59	0	0.00	83.10	1.1	5,086	0.02%
2024/01/04	11	85.20	1	84.50	85.20	10	5,016	0.20%
2024/01/03	2.2	84.36	8	85.75	84.90	-5.9	4,961	-0.12%
2024/01/02	0.1	88.10	6	87.80	87.20	-5.9	4,828	-0.12%
2023/12/27	2	92.95	0	0.00	92.80	2	4,640	0.04%
2023/12/26	2	94.00	5	94.56	94.60	-3	4,553	-0.07%
2023/12/25	17	96.54	27	96.55	94.90	-10	4,436	-0.23%
2023/12/22	2	93.80	1	94.30	94.60	1	4,094	0.02%
2023/12/21	3	92.87	1	93.60	92.20	2	3,995	0.05%
2023/12/20	14	94.72	5	94.52	94.60	9	3,900	0.23%
2023/12/19	9	91.48	6	91.93	92.60	3	3,620	0.08%
2023/12/18	7	92.13	5	91.88	91.20	2	3,524	0.06%
2023/12/15	73.2	96.45	96	97.12	93.20	-22.8	3,309	-0.69%
2023/12/14	20	92.62	22.1	90.37	92.00	-2.1	2,412	-0.09%
2023/12/12	0.2	87.20	0	87.00	86.30	0.2	2,146	0.01%
2023/12/11	0	0.00	1	86.50	87.20	-1	2,148	-0.05%
2023/12/05	3	85.60	0	0.00	85.10	3	2,308	0.13%
2023/12/04	10	88.05	0	0.00	86.60	10	2,333	0.43%
2023/12/01	2.4	87.46	0	0.00	87.50	2.4	2,320	0.10%
2023/11/30	3.2	88.62	10.1	87.99	88.80	-6.9	2,341	-0.30%
2023/11/29	1	85.50	2	85.20	85.50	-1	2,140	-0.05%
2023/11/24	3	84.83	4	85.65	84.60	-1	2,286	-0.04%
2023/11/21	0	83.40	0	0.00	82.80	0	2,207	0.00%
2023/11/20	15	82.70	0.1	83.40	83.40	14.9	2,225	0.67%
2023/11/17	5	82.20	0	0.00	82.30	5	2,218	0.23%
2023/11/15	0	0.00	2	80.95	81.80	-2	2,218	-0.09%
2023/11/14	1	78.80	0	0.00	79.00	1	2,218	0.05%
2023/11/10	0.1	78.90	0	0.00	78.80	0.1	2,371	0.00%
2023/11/08	1	80.60	0	0.00	80.30	1	2,582	0.04%
2023/11/07	3.1	81.30	0	0.00	80.50	3.1	2,644	0.12%
2023/11/06	0.1	80.90	0	0.00	81.00	0.1	2,706	0.00%
2023/10/31	0	0.00	1	82.00	77.80	-1	3,001	-0.03%
2023/10/27	1	81.30	0	0.00	81.30	1	3,158	0.03%
2023/10/25	0	0.00	17	84.62	84.20	-17	3,322	-0.51%
2023/10/20	1	82.20	0	0.00	81.70	1	3,509	0.03%
2023/10/19	4	83.70	4	84.45	83.70	0	3,601	0.00%
2023/10/18	17	85.18	1	85.30	85.60	16	3,746	0.43%
2023/10/16	0	0.00	1	85.50	83.30	-1	4,001	-0.02%
2023/10/03	2	83.65	0	0.00	82.90	2	5,183	0.04%
2023/09/28	0	0.00	1	84.80	85.50	-1	5,254	-0.02%
2023/09/27	1	84.70	0	0.00	84.50	1	5,384	0.02%
2023/09/25	0.1	86.10	3	85.87	86.60	-2.9	5,562	-0.05%
2023/09/21	7	82.29	0	0.00	82.40	7	5,594	0.13%
2023/09/19	1	86.10	0	0.00	85.60	1	5,754	0.02%
2023/09/14	1	86.60	0	0.00	86.90	1	6,173	0.02%
2023/09/13	0	0.00	2	86.80	87.50	-2	6,227	-0.03%
2023/09/12	2	86.60	6	86.00	86.50	-4	6,296	-0.06%
2023/09/11	8	85.49	5	84.68	84.20	3	6,334	0.05%
2023/09/08	1	84.90	0	0.00	84.70	1	6,557	0.02%
2023/09/07	0	0.00	15	85.80	85.20	-15	6,812	-0.22%
2023/09/06	16	85.09	0	0.00	84.70	16	7,243	0.22%
2023/09/05	0	0.00	2	85.00	85.60	-2	7,622	-0.03%
2023/09/04	1	83.30	0	0.00	83.20	1	7,568	0.01%
2023/09/01	1	83.00	1	84.10	83.50	0	7,591	0.00%
2023/08/31	0	0.00	1	84.20	83.70	-1	7,636	-0.01%
2023/08/30	1	82.90	5	82.86	84.40	-4	7,680	-0.05%
2023/08/25	3	80.80	0	0.00	80.80	3	7,753	0.04%
2023/08/16	1	77.70	0	0.00	78.20	1	8,189	0.01%
2023/08/15	0	0.00	1	78.30	78.40	-1	8,194	-0.01%
2023/08/09	1	81.00	0	0.00	83.40	1	8,124	0.01%
2023/08/08	5	86.10	0	0.00	85.70	5	7,979	0.06%
2023/08/02	1	90.30	1	90.50	87.60	0	8,097	0.00%
2023/07/31	5	88.10	0	89.50	88.30	5	7,987	0.06%
2023/07/25	0	0.00	7	94.09	94.20	-7	8,096	-0.09%
2023/07/24	0	0.00	0.9	95.07	94.00	-0.9	8,104	-0.01%
2023/07/21	1	96.60	0	0.00	96.50	1	8,127	0.01%
2023/07/20	13	99.61	4	97.45	99.30	9	8,221	0.11%
2023/07/19	1	97.10	0	0.00	97.20	1	8,249	0.01%
2023/07/18	2	100.25	12	101.67	99.00	-10	8,411	-0.12%
2023/07/17	6	103.17	1.1	102.41	101.50	4.9	8,285	0.06%
2023/07/12	5	101.26	5	100.02	98.80	0	8,068	0.00%
2023/07/11	14	100.46	5	100.16	101.00	9	7,945	0.11%
2023/07/10	1	97.00	0	0.00	96.10	1	7,693	0.01%
2023/07/06	3	96.60	0	96.70	96.50	3	8,073	0.04%
2023/07/05	5	99.12	0	0.00	97.60	5	8,410	0.06%
2023/07/03	0	0.00	1	98.60	99.00	-1	8,269	-0.01%
2023/06/29	1	97.00	1	96.00	96.60	0	8,377	0.00%
2023/06/28	7	96.61	7	96.64	95.20	0	8,620	0.00%
2023/06/27	6	96.55	1	96.40	96.10	5	8,836	0.06%
2023/06/21	1	101.50	11	102.50	99.00	-10	9,123	-0.11%
2023/06/20	10	96.20	0	0.00	99.80	10	9,440	0.11%
2023/06/19	1	96.00	0	0.00	97.00	1	9,743	0.01%
2023/06/16	2.1	97.91	0	0.00	97.00	2.1	9,932	0.02%
2023/06/14	2	101.00	0	0.00	99.50	2	10,122	0.02%
2023/06/13	2	104.00	12	103.83	103.00	-10	10,142	-0.10%
2023/06/12	33	103.41	20	103.33	103.00	13	10,296	0.13%
2023/06/09	5	97.88	9	99.18	102.00	-4	10,016	-0.04%
2023/06/08	12	94.34	11	93.60	93.50	1	9,936	0.01%
2023/06/06	30	95.07	29	94.00	94.00	1	10,459	0.01%
2023/06/01	0	0.00	1	94.90	94.60	-1	12,289	-0.01%
2023/05/30	2	94.90	0	0.00	94.70	2	12,536	0.02%
2023/05/29	2	95.60	2	94.60	96.20	0	12,592	0.00%
2023/05/26	21	90.40	0	0.00	90.60	21	12,507	0.17%
2023/05/23	6	94.15	5	93.68	93.60	1	12,835	0.01%
2023/05/19	3	92.90	0	0.00	91.90	3	13,267	0.02%
2023/05/18	2	93.20	0	0.00	93.00	2	13,742	0.01%
2023/05/17	1	91.60	0	0.00	91.00	1	13,940	0.01%
2023/05/15	1	90.10	0	0.00	90.00	1	13,996	0.01%
2023/05/12	1	91.50	1	91.40	91.40	0	14,133	0.00%
2023/05/11	2	91.30	1	91.10	91.10	1	14,362	0.01%
2023/05/10	0	0.00	1	92.20	92.20	-1	14,490	-0.01%
2023/05/09	31	91.32	30	90.20	91.10	1	14,596	0.01%
2023/05/05	2	93.90	2	93.30	93.10	0	14,675	0.00%
2023/05/04	1	92.50	1	93.20	92.90	0	14,904	0.00%
2023/05/02	5	93.28	6	93.93	95.20	-1	15,731	-0.01%
2023/04/28	1	92.10	33	93.60	91.70	-32	16,037	-0.20%
2023/04/27	1	92.00	26	91.67	92.10	-25	16,013	-0.16%
2023/04/26	58	92.62	19	92.24	92.50	39	15,945	0.24%
2023/04/25	1	90.40	23	90.59	90.60	-22	15,842	-0.14%
2023/04/24	59	93.89	0	0.00	93.00	59	15,628	0.38%
2023/04/21	1	100.00	59	95.65	95.40	-58	15,461	-0.38%
2023/04/20	7	102.00	0	0.00	101.00	7	15,340	0.05%
2023/04/19	0	0.00	1	102.50	102.00	-1	15,417	-0.01%
2023/04/17	0	105.50	0	0.00	105.00	0	15,476	0.00%
2023/04/13	1	108.50	0	0.00	107.00	1	15,460	0.01%
2023/04/12	2	108.25	3	108.67	107.50	-1	15,398	-0.01%
2023/04/11	5	108.90	2	109.00	110.00	3	15,199	0.02%
2023/04/10	0	0.00	1.2	110.43	110.00	-1.2	14,998	-0.01%
2023/04/07	1	104.50	7	104.50	104.50	-6	14,641	-0.04%
2023/03/31	3	104.00	3	104.50	104.00	0	14,613	0.00%
2023/03/30	12	103.50	1	103.50	103.50	11	14,560	0.08%
2023/03/29	4	103.25	4	103.00	101.00	0	14,503	0.00%
2023/03/28	14	106.36	14	104.00	104.00	0	14,356	0.00%
2023/03/27	4	112.25	4	110.75	110.00	0	14,082	0.00%
2023/03/24	4	113.63	5	111.50	112.00	-1	13,971	-0.01%
2023/03/23	52	111.99	52	110.53	112.00	0	13,799	0.00%
2023/03/22	11	109.45	0	0.00	115.50	11	13,314	0.08%
2023/03/20	2	108.00	3	106.67	108.00	-1	12,746	-0.01%
2023/03/17	2	105.50	16	106.06	106.50	-14	12,745	-0.11%
2023/03/16	17	103.00	23	102.35	103.00	-6	12,593	-0.05%
2023/03/15	6	108.83	4	109.38	107.00	2	12,521	0.02%
2023/03/14	7	106.14	1	104.50	104.50	6	12,311	0.05%
2023/03/13	10	104.10	13	104.12	106.50	-3	12,340	-0.02%
2023/03/10	5	104.20	13	106.46	103.50	-8	12,328	-0.06%
2023/03/09	7	108.93	8	110.31	110.00	-1	12,477	-0.01%
2023/03/08	18	110.58	35	110.19	111.50	-17	12,469	-0.14%
2023/03/07	49	108.95	88	109.52	109.00	-39	12,413	-0.31%
2023/03/06	0	0.00	20	103.50	103.50	-20	11,838	-0.17%
2023/03/03	19	94.51	8	94.71	94.40	11	12,404	0.09%
2023/03/02	10	91.38	0	0.00	91.70	10	12,570	0.08%
2023/03/01	10	92.60	0	0.00	91.80	10	12,851	0.08%
2023/02/24	0	0.00	20	93.70	93.60	-20	12,882	-0.16%
2023/02/23	11	92.76	12	92.31	92.20	-1	12,880	-0.01%
2023/02/22	16	92.15	56	91.02	90.90	-40	12,988	-0.31%
2023/02/21	4	94.85	4	94.50	94.50	0	12,897	0.00%
2023/02/20	7	94.77	9	95.01	94.60	-2	12,891	-0.02%
2023/02/17	19	94.34	20	95.10	95.00	-1	12,912	-0.01%
2023/02/16	8	92.06	41	92.41	94.60	-33	12,624	-0.26%
2023/02/15	85	89.85	25	88.61	88.00	60	12,386	0.48%
2023/02/14	2	88.60	12	88.92	87.50	-10	12,368	-0.08%
2023/02/13	4	89.50	11	89.25	88.60	-7	12,443	-0.06%
2023/02/10	14	91.19	14	91.66	89.10	0	12,553	0.00%
2023/02/09	56	90.56	17	91.35	90.90	39	12,514	0.31%
2023/02/08	8	90.80	5	90.02	90.70	3	12,414	0.02%
2023/02/07	3	88.10	10	89.70	90.50	-7	12,392	-0.06%
2023/02/06	14	88.39	10	89.10	88.10	4	12,440	0.03%
2023/02/03	7	89.53	6	90.12	89.10	1	12,639	0.01%
2023/02/02	24	90.49	3	90.20	89.50	21	12,692	0.17%
2023/02/01	6	89.08	14	89.35	90.30	-8	12,632	-0.06%
2023/01/31	6	85.70	1	86.70	88.30	5	12,403	0.04%
2023/01/30	28	85.32	22	84.08	85.30	6	12,178	0.05%
2023/01/16	0	0.00	7	78.56	78.80	-7	12,212	-0.06%
2023/01/12	8	79.20	0	0.00	77.80	8	12,770	0.06%
2023/01/10	2	79.70	0	0.00	79.00	2	13,023	0.02%
2023/01/09	7	79.13	23	79.23	80.00	-16	13,135	-0.12%
2023/01/04	0	0.00	6.3	75.66	77.00	-6.3	13,624	-0.05%
2022/12/30	5	74.50	0.2	75.20	74.20	4.8	14,126	0.03%
2022/12/29	0.2	73.10	0	0.00	74.60	0.2	14,889	0.00%
2022/12/28	0.3	74.40	0	0.00	73.70	0.3	15,868	0.00%
2022/12/27	0	0.00	0.2	76.00	75.50	-0.2	16,054	0.00%
2022/12/22	0	0.00	1	75.40	75.30	-1	16,613	-0.01%
2022/12/21	5.2	74.67	3	74.60	74.20	2.2	16,826	0.01%
2022/12/20	2	74.70	3	75.33	74.50	-1	16,913	-0.01%
2022/12/19	2	77.70	0	0.00	77.90	2	17,031	0.01%
2022/12/14	0	0.00	1	79.50	80.60	-1	17,370	-0.01%
2022/12/13	1	78.70	0	0.00	78.70	1	17,508	0.01%
2022/12/12	1	79.50	1	80.30	79.50	0	17,637	0.00%
2022/12/09	1	79.70	0	0.00	79.80	1	17,789	0.01%
2022/12/08	2	81.10	2	81.60	81.90	0	17,970	0.00%
2022/12/07	1	79.60	2	79.85	79.80	-1	18,154	-0.01%
2022/12/06	2	81.55	12	82.25	81.40	-10	18,155	-0.06%
2022/12/05	11	83.99	0	0.00	83.50	11	18,273	0.06%
2022/12/02	21	85.26	9	85.93	84.60	12	18,370	0.07%
2022/12/01	38	84.00	47	84.24	84.60	-9	18,456	-0.05%
2022/11/30	9	82.11	6	82.45	82.60	3	18,425	0.02%
2022/11/29	2	81.90	7	82.96	81.20	-5	18,659	-0.03%
2022/11/28	54	82.10	36	82.55	82.20	18	18,821	0.10%
2022/11/25	8	79.54	31.4	78.36	80.50	-23.4	18,450	-0.13%
2022/11/24	22	74.92	10.3	73.86	76.30	11.7	18,061	0.06%
2022/11/23	9.7	75.10	9	75.28	73.00	0.7	17,997	0.00%
2022/11/22	13	77.55	5	75.70	76.00	8	17,967	0.04%
2022/11/21	5	78.70	6	78.40	78.30	-1	18,649	-0.01%
2022/11/18	6	78.05	6	77.72	77.10	0	19,544	0.00%
2022/11/17	44	77.28	45	78.41	78.40	-1	19,617	-0.01%
2022/11/16	10	77.58	11	77.36	77.00	-1	19,635	-0.01%
2022/11/11	55	77.14	50	76.76	75.20	5	19,955	0.03%
2022/11/10	16	77.10	16	75.81	75.70	0	19,829	0.00%
2022/11/09	11.6	77.54	44	77.80	78.10	-32.4	19,936	-0.16%
2022/11/08	48	77.63	27	76.71	76.50	21	19,924	0.11%
2022/11/07	18	77.53	13	77.73	77.50	5	19,859	0.03%
2022/11/04	17	77.34	22	77.66	77.60	-5	19,985	-0.03%
2022/11/03	8	76.10	10	77.03	77.20	-2	20,068	-0.01%
2022/11/02	32	75.79	37	76.56	76.40	-5	20,064	-0.02%
2022/11/01	23	76.18	18.2	75.05	75.00	4.9	19,958	0.02%
2022/10/31	30	75.06	21	75.10	75.00	9	19,861	0.05%
2022/10/28	31	74.19	30.1	74.34	74.40	0.9	20,090	0.00%
2022/10/27	20	70.80	21	72.16	74.20	-1	20,228	0.00%
2022/10/26	20.1	71.13	15	69.80	69.60	5.1	20,115	0.03%
2022/10/25	42	72.84	41	72.19	71.50	1	19,950	0.01%
2022/10/24	26	74.47	31	74.38	73.60	-5	19,839	-0.03%
2022/10/21	27	71.89	36	72.39	72.20	-9	19,616	-0.05%
2022/10/20	35	70.71	36	70.46	70.60	-1	19,332	-0.01%
2022/10/19	35	70.91	35	70.76	70.00	0	19,185	0.00%
2022/10/18	26	70.82	20	71.30	70.70	6	19,100	0.03%
2022/10/17	37	70.30	27	71.41	72.00	10	19,008	0.05%
2022/10/14	28	73.86	26	74.29	74.00	2	18,966	0.01%
2022/10/13	58	72.22	61	71.08	69.70	-3	18,974	-0.02%
2022/10/12	30	74.23	30	74.74	75.00	0	18,989	0.00%
2022/10/11	26	73.71	26	73.96	73.40	0	18,950	0.00%
2022/10/07	12	75.50	12	75.33	75.40	0	18,894	0.00%
2022/10/06	32	74.13	31	75.34	76.80	1	18,693	0.01%
2022/10/05	22.2	76.36	20	78.33	74.30	2.2	18,224	0.01%
2022/10/04	66	82.92	66	82.48	82.50	0	17,473	0.00%
2022/10/03	30	82.77	30	81.90	81.20	0	17,672	0.00%
2022/09/30	41	80.16	42	80.19	83.00	-1	17,865	-0.01%
2022/09/29	27	80.43	31	79.80	79.60	-4	17,877	-0.02%
2022/09/28	46	80.83	45	79.41	77.50	1	17,890	0.01%
2022/09/27	23	80.29	21	81.58	82.50	2	17,924	0.01%
2022/09/26	33	82.02	33	81.17	80.00	0	18,114	0.00%
2022/09/23	31	86.90	36	85.72	86.00	-5	18,363	-0.03%
2022/09/21	46	87.91	42	87.09	86.60	4	18,863	0.02%
2022/09/20	16	88.47	15	89.31	89.50	1	18,796	0.01%
2022/09/19	11	86.67	12	87.28	87.40	-1	18,821	-0.01%
2022/09/16	26	85.99	21	85.68	84.80	5	18,763	0.03%
2022/09/15	59	89.39	61	88.22	87.90	-2	18,640	-0.01%
2022/09/14	21	87.14	21	88.20	89.70	0	18,407	0.00%
2022/09/13	20	89.30	18	88.39	88.30	2	18,264	0.01%
2022/09/12	34	90.32	32	90.25	89.50	2	18,246	0.01%
2022/09/08	14	88.38	13	89.88	91.00	1	18,134	0.01%
2022/09/07	38	88.49	37	89.09	87.50	1	18,053	0.01%
2022/09/06	36	92.93	33	91.17	91.60	3	17,892	0.02%
2022/09/05	35	96.11	36	95.24	94.50	-1	17,786	-0.01%
2022/09/02	22	94.50	21	95.41	95.30	1	17,609	0.01%
2022/09/01	45	93.05	44	90.79	91.70	1	17,213	0.01%
2022/08/31	34	94.61	29	94.61	95.50	5	17,043	0.03%
2022/08/30	14	92.57	12	93.14	92.50	2	17,097	0.01%
2022/08/29	19	91.72	66	91.62	90.90	-47	17,066	-0.28%
2022/08/26	39	92.59	57	94.69	95.50	-18	17,160	-0.10%
2022/08/25	31	90.61	38	89.67	89.70	-7	16,701	-0.04%
2022/08/24	41	85.90	41	84.42	84.40	0	15,928	0.00%
2022/08/23	15.2	87.09	15	87.39	87.10	0.2	15,808	0.00%
2022/08/22	10	87.20	11	88.26	88.00	-1	15,853	-0.01%
2022/08/19	18	85.59	25	85.75	86.70	-7	15,739	-0.04%
2022/08/18	1	81.70	3	84.30	84.30	-2	15,621	-0.01%
2022/08/17	21	84.54	19	82.75	82.30	2	15,682	0.01%
2022/08/16	44	84.87	5	84.70	84.30	39	15,606	0.25%
2022/08/15	11.1	81.03	12	81.87	81.70	-1	15,326	-0.01%
2022/08/12	9	79.97	9	80.80	80.80	0	15,375	0.00%
2022/08/11	30	80.27	28	80.30	80.20	2	15,485	0.01%
2022/08/10	21	79.76	32	80.08	80.50	-11	15,481	-0.07%
2022/08/09	15	77.82	9	78.40	78.40	6	15,537	0.04%
2022/08/08	9	76.60	1	75.70	76.50	8	15,929	0.05%
2022/08/05	16	74.37	16.2	75.06	75.30	-0.2	16,352	0.00%
2022/08/04	25.1	71.55	25.1	71.61	74.50	0	16,567	0.00%
2022/08/03	35.3	73.51	42	72.11	70.60	-6.7	16,597	-0.04%
2022/08/02	15.1	77.97	7	77.50	77.50	8.1	16,489	0.05%
2022/08/01	1	80.50	0	0.00	80.80	1	16,489	0.01%
2022/07/29	3	78.70	3	80.50	80.50	0	16,575	0.00%
2022/07/27	9	80.27	9	80.52	80.50	0	17,397	0.00%
2022/07/26	12	80.78	12	80.92	80.10	0	17,464	0.00%
2022/07/25	3	81.13	4	81.27	81.20	-1	17,446	-0.01%
2022/07/22	8	81.33	4	81.10	81.00	4	17,530	0.02%
2022/07/21	2	80.10	2	80.90	81.40	0	17,547	0.00%
2022/07/20	76	80.83	13	80.48	80.40	63	17,436	0.36%
2022/07/19	3	79.13	73	78.44	78.30	-70	17,307	-0.40%
2022/07/18	4	75.05	6	75.78	76.50	-2	17,109	-0.01%
2022/07/15	4	75.45	4	75.45	75.70	0	17,313	0.00%
2022/07/14	7	74.39	5.3	75.42	75.50	1.7	17,370	0.01%
2022/07/13	16	74.20	15	73.56	72.90	1	17,232	0.01%
2022/07/12	12	70.76	10	71.04	71.50	2	17,024	0.01%
2022/07/11	5	71.54	2	72.10	72.10	3	17,029	0.02%
2022/07/08	13	67.05	99	69.01	70.90	-86	16,858	-0.51%
2022/07/07	80	64.35	7	61.63	64.50	73	16,588	0.44%
2022/07/06	12	62.31	12	61.13	60.90	0	16,532	0.00%
2022/07/05	9	61.91	5	63.16	64.70	4	16,582	0.02%
2022/07/04	37	62.43	17	62.13	62.00	20	16,523	0.12%
2022/07/01	112	67.66	126	67.60	64.10	-14	16,602	-0.08%	大買/大賣/
2022/06/30	32.3	71.98	42	71.45	71.10	-9.7	16,349	-0.06%
2022/06/29	9	79.49	36	78.58	78.90	-27	16,293	-0.17%
2022/06/28	3	85.43	4	84.70	84.20	-1	16,494	-0.01%
2022/06/27	4	85.30	2	85.50	86.00	2	17,864	0.01%
2022/06/24	30	81.60	2	82.30	82.30	28	18,257	0.15%
2022/06/23	60	80.81	0	0.00	80.80	60	18,721	0.32%
2022/06/22	4	80.75	3	80.63	79.60	1	19,474	0.01%
2022/06/21	3	80.10	1	82.50	82.80	2	19,674	0.01%
2022/06/20	3	80.40	3	79.33	78.80	0	19,738	0.00%
2022/06/17	1	81.80	6	81.63	83.00	-5	19,699	-0.03%
2022/06/16	7	84.77	8	83.68	81.10	-1	19,870	-0.01%
2022/06/15	7	86.99	58	85.80	85.10	-51	20,269	-0.25%
2022/06/14	5	86.30	165	88.29	87.10	-160	20,458	-0.78%	大賣/鉅額交易
2022/06/13	3	88.90	110	89.53	87.30	-107	20,206	-0.53%	大賣/鉅額交易
2022/06/10	2	87.70	3	87.63	88.50	-1	19,935	-0.01%
2022/06/09	1	88.20	2	87.55	87.30	-1	19,737	-0.01%
2022/06/08	3	86.70	2	87.51	86.50	1	19,504	0.01%
2022/06/07	0	0.00	10	87.15	87.90	-10	19,104	-0.05%
2022/06/06	12	86.55	10	85.70	85.70	2	18,765	0.01%
2022/06/02	2	85.00	12	86.21	86.10	-10	18,378	-0.05%
2022/06/01	11	84.46	12	84.74	83.80	-1	17,994	-0.01%
2022/05/30	2	80.95	1	81.20	82.50	1	17,644	0.01%
2022/05/27	3	78.67	3	78.73	78.70	0	17,448	0.00%
2022/05/26	52	80.20	4	78.53	78.00	48	17,330	0.28%
2022/05/25	1	81.50	5	81.34	81.70	-4	17,091	-0.02%
2022/05/23	1	83.50	0	0.00	83.00	1	16,866	0.01%
2022/05/20	2	84.30	0	0.00	84.00	2	16,821	0.01%
2022/05/19	1	82.00	0	0.00	83.50	1	16,806	0.01%
2022/05/18	6	84.97	5	84.38	84.20	1	16,616	0.01%
2022/05/17	4	85.88	4	85.50	86.20	0	16,414	0.00%
2022/05/16	13	86.91	9	86.54	85.00	4	16,157	0.02%
2022/05/13	7	86.27	29	86.04	87.30	-22	15,645	-0.14%
2022/05/12	19	83.79	8	81.20	80.40	11	15,209	0.07%
2022/05/11	19	85.86	18	85.64	85.30	1	14,870	0.01%
2022/05/10	225	81.20	15	83.79	85.20	210	14,480	1.45%	大買/鉅額交易
2022/05/09	10	81.44	9	82.39	81.10	1	14,362	0.01%
2022/05/06	7	82.13	2	81.85	82.00	5	14,360	0.03%
2022/05/05	10	86.89	30	87.11	85.10	-20	14,232	-0.14%
2022/05/04	43	83.61	14	82.39	84.80	29	13,475	0.22%
2022/05/03	0	81.00	7	80.79	80.70	-7	13,252	-0.05%
2022/04/29	0	0.00	4	79.30	77.50	-4	13,126	-0.03%
2022/04/28	10	78.28	0	0.00	77.30	10	13,094	0.08%
2022/04/27	7	78.11	1	80.00	80.30	6	12,991	0.05%
2022/04/26	0	0.00	7	80.39	80.00	-7	12,879	-0.05%
2022/04/25	39	79.71	3	79.70	79.00	36	12,807	0.28%
2022/04/21	4	86.03	37	86.53	84.20	-33	12,629	-0.26%
2022/04/20	2	84.05	18	83.74	84.70	-16	12,311	-0.13%
2022/04/19	2	82.35	1	82.20	80.60	1	12,139	0.01%
2022/04/18	1	77.10	0	0.00	80.10	1	12,088	0.01%
2022/04/15	13	80.75	2	80.50	79.10	11	12,056	0.09%
2022/04/14	3	82.30	8	82.48	83.00	-5	11,981	-0.04%
2022/04/13	1	78.90	1	79.60	79.90	0	11,840	0.00%
2022/04/12	1	79.00	2	81.00	79.40	-1	11,767	-0.01%
2022/04/11	4.9	80.42	0	0.00	79.20	4.9	11,731	0.04%
2022/04/08	9	82.41	13.9	83.08	83.00	-4.9	11,552	-0.04%
2022/04/07	9	82.56	0	0.00	81.30	9	11,354	0.08%
2022/04/06	2	85.35	1.5	85.83	87.00	0.5	10,952	0.00%
2022/04/01	29	85.34	28	85.58	87.40	1	10,763	0.01%
2022/03/31	120	86.00	128.5	87.74	86.50	-8.5	10,500	-0.08%	大買/大賣/
2022/03/30	87	90.95	68	91.90	85.10	19	10,152	0.19%
2022/03/29	15	88.39	12	88.23	86.90	3	8,872	0.03%
2022/03/28	3	86.03	10	86.21	88.00	-7	8,344	-0.08%
2022/03/25	17	84.81	17	85.45	85.00	0	8,081	0.00%
2022/03/24	0	0.00	13.4	81.60	82.70	-13.4	7,595	-0.18%
2022/03/23	12	80.34	0	0.00	80.20	12	7,494	0.16%
2022/03/22	6	79.30	0.3	79.70	80.10	5.7	7,369	0.08%
2022/03/21	4.3	80.08	2	80.40	80.40	2.3	7,280	0.03%
2022/03/18	22.1	79.18	25.1	78.85	81.00	-3	6,995	-0.04%
2022/03/17	20	74.10	28.2	76.21	77.50	-8.2	6,435	-0.13%
2022/03/16	1	71.80	1	71.60	70.50	0	6,070	0.00%
2022/03/07	2	67.95	1	67.70	68.00	1	6,584	0.02%
2022/03/03	0	0.00	0.2	72.00	71.80	-0.2	6,869	0.00%
2022/03/01	0	0.00	0.4	69.45	70.00	-0.4	7,070	-0.01%
2022/02/24	0.4	68.15	0	0.00	67.30	0.4	7,353	0.01%
2022/02/22	0.2	70.70	0.1	69.30	69.60	0.1	8,067	0.00%
2022/02/21	2	73.40	0	0.00	72.00	2	8,202	0.02%
2022/02/18	0	0.00	1	75.00	74.90	-1	8,234	-0.01%
2022/02/17	1	74.80	1	75.10	75.00	0	8,506	0.00%
2022/02/16	0.1	74.80	0	0.00	74.20	0.1	8,716	0.00%
2022/02/15	1	74.00	0	0.00	73.50	1	8,962	0.01%
2022/02/11	1	75.00	0	0.00	74.60	1	9,339	0.01%
2022/02/09	0	0.00	0.2	74.60	74.90	-0.2	10,150	0.00%
2022/02/08	2	72.65	2.2	73.17	73.10	-0.2	10,373	0.00%
2022/02/07	0.2	67.20	0.2	68.40	69.50	0	10,794	0.00%
2022/01/25	1	69.00	1	67.50	67.40	0	13,250	0.00%
2022/01/20	0	0.00	0.2	71.50	71.70	-0.2	14,836	0.00%
2022/01/14	0.2	67.19	0.2	68.40	68.80	0	16,872	0.00%
2022/01/12	0.2	68.60	0	0.00	69.30	0.2	18,680	0.00%
2022/01/11	1.2	69.83	0	0.00	69.30	1.2	19,714	0.01%
2022/01/07	0.3	73.20	7	73.40	70.90	-6.7	20,476	-0.03%
2022/01/06	1	75.70	0	0.00	75.10	1	20,452	0.00%
2022/01/05	4.2	78.33	0	0.00	77.40	4.2	20,554	0.02%
2022/01/04	7	81.26	2.2	80.93	79.80	4.9	20,676	0.02%
2022/01/03	0	0.00	1	79.50	79.40	-1	20,793	0.00%
2021/12/30	2	78.90	0	0.00	78.60	2	20,844	0.01%
2021/12/29	1.2	78.00	0	0.00	78.20	1.2	20,889	0.01%
2021/12/28	1.2	78.57	1	79.90	78.40	0.2	20,964	0.00%
2021/12/27	2	78.80	0	0.00	78.30	2	21,037	0.01%
2021/12/24	1	80.50	0	0.00	78.90	1	21,060	0.00%
2021/12/23	1	82.00	12	82.20	81.90	-11	20,859	-0.05%
2021/12/22	2	80.35	1	81.40	80.10	1	20,690	0.00%
2021/12/21	16	80.73	3	81.93	80.50	13	20,637	0.06%
2021/12/20	2	80.90	6	81.30	81.20	-4	20,361	-0.02%
2021/12/17	2	76.85	63.2	78.34	79.10	-61.2	20,033	-0.31%
2021/12/16	0	0.00	1.2	76.63	76.80	-1.2	19,849	-0.01%
2021/12/15	1	74.40	0	0.00	74.70	1	19,824	0.01%
2021/12/14	32.2	75.09	0	0.00	74.30	32.2	19,865	0.16%
2021/12/13	12	76.10	6	77.57	77.60	6	19,910	0.03%
2021/12/10	0	0.00	1	77.00	76.80	-1	19,926	-0.01%
2021/12/09	1	76.20	0	0.00	76.10	1	19,940	0.01%
2021/12/07	21	76.81	7	76.44	76.10	14	20,292	0.07%
2021/12/06	6	77.42	0	0.00	78.30	6	20,271	0.03%
2021/12/03	7	77.77	2.4	77.64	77.50	4.7	20,361	0.02%
2021/12/02	11.4	77.63	1.2	75.47	75.00	10.2	20,358	0.05%
2021/12/01	0.2	76.60	0	0.00	76.90	0.2	20,366	0.00%
2021/11/30	1	78.60	0.2	79.40	77.30	0.8	20,478	0.00%
2021/11/29	10	77.90	1.2	78.18	77.60	8.8	20,598	0.04%
2021/11/26	1.4	77.31	2	75.20	76.50	-0.6	20,615	0.00%
2021/11/25	1	79.10	1	80.40	78.30	0	20,637	0.00%
2021/11/24	4	78.23	1	79.20	78.90	3	20,597	0.01%
2021/11/23	1.2	79.27	25	81.80	78.80	-23.9	20,591	-0.12%
2021/11/22	0	0.00	4	81.20	81.20	-4	20,602	-0.02%
2021/11/19	8	83.23	3	83.00	82.80	5	20,706	0.02%
2021/11/18	2	80.40	4	80.48	80.90	-2	20,386	-0.01%
2021/11/17	4	79.60	2.2	79.99	80.00	1.8	20,482	0.01%
2021/11/16	9.4	80.51	7	81.11	78.00	2.4	20,495	0.01%
2021/11/15	3	83.53	2	83.30	81.10	1	20,416	0.00%
2021/11/12	2	83.25	1	83.90	82.70	1	20,441	0.00%
2021/11/11	0	0.00	1	81.10	81.30	-1	20,341	0.00%
2021/11/10	4	78.90	2	79.45	81.10	2	20,252	0.01%
2021/11/09	61	79.83	63	79.28	79.90	-2	20,149	-0.01%
2021/11/08	17	82.12	15	84.02	80.20	2	19,853	0.01%
2021/11/05	3	86.60	4	87.03	88.10	-1	19,486	-0.01%
2021/11/04	5	87.16	7	86.81	85.90	-2	19,319	-0.01%
2021/11/03	9	86.73	4	86.40	88.00	5	18,964	0.03%
2021/11/02	120	90.86	115	91.49	85.30	5	18,323	0.03%	大買/大賣/
2021/11/01	44	87.18	50	87.53	89.30	-6	16,847	-0.04%
2021/10/29	5	82.40	5	82.14	81.20	0	16,846	0.00%
2021/10/28	10	81.15	5	80.54	79.80	5	16,505	0.03%
2021/10/27	3	79.67	3.2	79.81	80.90	-0.2	16,351	0.00%
2021/10/26	19	82.25	21	82.29	77.70	-2	16,176	-0.01%
2021/10/25	11	80.24	24.6	80.27	79.70	-13.6	15,891	-0.09%
2021/10/22	22	78.66	20	78.99	78.80	2	15,795	0.01%
2021/10/21	135	80.74	132	81.07	78.80	3	15,412	0.02%	大買/大賣/
2021/10/20	33	74.62	54	75.59	75.40	-21	14,730	-0.14%
2021/10/19	73	74.37	51	73.68	75.00	22	14,747	0.15%
2021/10/18	52	69.87	71	68.98	70.70	-19	14,411	-0.13%
2021/10/15	9	65.02	5	65.34	65.80	4	14,578	0.03%
2021/10/13	33	63.96	16	63.17	60.20	17	16,257	0.10%
2021/10/12	10	65.65	13	65.60	65.50	-3	16,739	-0.02%
2021/10/08	9	65.41	6	65.57	65.00	3	17,376	0.02%
2021/10/05	6	56.47	6	58.02	60.30	0	19,696	0.00%
2021/10/04	0	0.00	2	58.60	57.30	-2	20,454	-0.01%
2021/09/30	0	0.00	1	63.40	64.80	-1	22,208	0.00%
2021/09/29	2	61.95	1	62.90	61.00	1	22,995	0.00%
2021/09/28	3	64.43	0	0.00	63.80	3	23,337	0.01%
2021/09/24	1	64.50	0	0.00	65.00	1	24,182	0.00%
2021/09/23	0	0.00	1	64.30	64.50	-1	24,686	0.00%
2021/09/22	2	63.10	1	63.80	63.20	1	25,138	0.00%
2021/09/17	0	0.00	1	65.20	65.40	-1	25,646	0.00%
2021/09/16	50	63.20	50	64.36	64.00	0	26,363	0.00%
2021/09/15	1	64.70	0	0.00	64.60	1	26,693	0.00%
2021/09/13	16	67.36	17	66.93	66.80	-1	26,968	0.00%
2021/09/10	2	65.70	1	65.70	66.00	1	26,885	0.00%
2021/09/09	5	65.80	6	66.08	67.00	-1	26,926	0.00%
2021/09/08	1	64.70	0	0.00	63.90	1	26,890	0.00%
2021/09/07	1	64.80	3	66.00	68.00	-2	26,801	-0.01%
2021/09/06	2	68.30	1	69.50	67.10	1	26,727	0.00%
2021/09/03	6	69.08	7	69.13	69.40	-1	26,587	0.00%
2021/09/02	4	71.45	4	70.40	69.00	0	26,369	0.00%
2021/09/01	1	73.10	0	0.00	72.20	1	26,128	0.00%
2021/08/31	1	74.50	0	0.00	73.80	1	25,922	0.00%
2021/08/30	1	74.70	1	75.30	75.40	0	25,744	0.00%
2021/08/26	4	77.08	4	76.68	75.50	0	25,587	0.00%
2021/08/25	4	77.53	5	78.78	77.70	-1	25,447	0.00%
2021/08/24	10	78.34	8	78.70	76.80	2	25,198	0.01%
2021/08/23	5	78.48	2	78.40	80.70	3	24,957	0.01%
2021/08/19	10	72.52	10	71.49	70.00	0	24,490	0.00%
2021/08/18	3	71.33	3.4	71.81	74.10	-0.4	24,286	0.00%
2021/08/17	5.4	73.58	5	71.12	69.00	0.4	24,074	0.00%
2021/08/11	4	76.68	3	75.63	75.50	1	23,623	0.00%
2021/08/10	2	77.85	1	79.10	77.80	1	23,485	0.00%
2021/08/09	2.4	82.00	9	82.16	79.20	-6.6	23,359	-0.03%
2021/08/06	6	84.70	1	85.20	84.70	5	23,156	0.02%
2021/08/05	6.1	83.86	8	84.45	83.40	-1.9	22,945	-0.01%
2021/08/04	37.1	85.48	33	85.71	85.00	4.1	22,875	0.02%
2021/08/03	24.2	83.77	22	83.77	85.30	2.2	22,243	0.01%
2021/08/02	3	80.87	2	80.50	80.00	1	21,897	0.00%
2021/07/28	2	75.25	5.5	74.95	76.80	-3.5	21,324	-0.02%
2021/07/27	2	81.95	3.3	85.55	79.80	-1.3	21,054	-0.01%
2021/07/26	9	86.47	3	86.53	84.50	6	20,746	0.03%
2021/07/23	10	88.57	12	87.17	85.60	-2	20,327	-0.01%
2021/07/22	53	92.83	55	92.26	90.20	-2	19,619	-0.01%
2021/07/21	34	91.02	30	92.44	87.00	4	18,911	0.02%
2021/07/20	61.5	89.84	60.3	90.20	90.40	1.2	18,096	0.01%
2021/07/19	45	83.30	43	85.74	85.10	2	16,737	0.01%
2021/07/16	8	86.20	6	84.73	83.60	2	16,225	0.01%
2021/07/15	11	86.01	1	86.80	87.40	10	15,577	0.06%
2021/07/14	3.5	84.51	5	83.28	82.80	-1.5	14,810	-0.01%
2021/07/13	43.1	90.83	48	91.63	90.00	-4.9	14,018	-0.03%
2021/07/12	82	95.38	81	96.02	97.70	1	12,898	0.01%
2021/07/09	42	89.45	40	88.44	90.60	2	12,061	0.02%
2021/07/08	16	86.81	18	86.62	86.50	-2	11,259	-0.02%
2021/07/07	11.1	82.54	11	82.95	83.90	0.1	10,270	0.00%
2021/07/06	72	77.09	66	76.87	76.30	6	9,445	0.06%
2021/07/05	0	0.00	5	74.00	75.00	-5	8,684	-0.06%
2021/07/02	1	67.60	10	68.20	68.20	-9	8,356	-0.11%
2021/07/01	9	66.56	0	0.00	62.00	9	7,804	0.12%
2021/06/30	4	67.93	6	67.85	67.10	-2	7,506	-0.03%
2021/06/29	14	64.70	13	66.53	64.00	1	6,969	0.01%
2021/06/28	12	62.49	45	63.16	64.30	-33	6,481	-0.51%
2021/06/25	83	61.19	86	61.88	61.00	-3	5,976	-0.05%
2021/06/24	7	59.67	7	59.14	59.90	0	5,284	0.00%
2021/06/23	2	57.55	5	56.88	57.90	-3	4,863	-0.06%
2021/06/22	5	55.34	3	56.27	54.50	2	4,631	0.04%
2021/06/21	3	55.43	0	0.00	53.70	3	4,497	0.07%
2021/06/18	53	53.91	57	56.78	56.50	-4	4,504	-0.09%
2021/06/17	2	54.15	2	54.30	54.10	0	4,336	0.00%
2021/06/08	0	0.00	1	49.20	49.20	-1	4,374	-0.02%
2021/06/07	1	48.45	0	0.00	48.10	1	4,383	0.02%
2021/05/31	1	49.20	2	49.50	49.50	-1	4,394	-0.02%
2021/05/26	0	0.00	2	46.15	46.20	-2	4,445	-0.04%
2021/05/25	2	47.00	2	46.00	45.95	0	4,555	0.00%
2021/05/17	2	38.55	0	0.00	38.60	2	5,279	0.04%
2021/05/11	1	49.05	0	0.00	46.95	1	5,473	0.02%
2021/05/07	0	0.00	1	50.80	51.10	-1	5,661	-0.02%
2021/05/05	1	50.30	0	0.00	49.60	1	5,651	0.02%
2021/05/03	1	53.70	1	54.10	53.00	0	5,651	0.00%
2021/04/29	2	56.85	26	57.32	56.20	-24	5,621	-0.43%
2021/04/28	20	56.90	1	57.00	56.30	19	5,610	0.34%
2021/04/27	1	56.30	0	0.00	55.90	1	5,701	0.02%
2021/04/26	0	0.00	1	56.90	56.80	-1	5,700	-0.02%
2021/04/23	2	54.70	1	54.90	55.50	1	5,728	0.02%
2021/04/22	1	56.40	0	0.00	54.10	1	5,728	0.02%
2021/04/21	1	56.40	2	56.90	56.70	-1	5,714	-0.02%
2021/04/20	0	0.00	1	57.50	57.20	-1	5,717	-0.02%
2021/04/19	1	56.10	1	56.10	56.30	0	5,728	0.00%
2021/04/16	1	55.50	0	0.00	55.70	1	5,875	0.02%
2021/04/15	1	55.20	0	0.00	55.10	1	6,005	0.02%
2021/04/14	0	0.00	2	54.10	54.30	-2	6,093	-0.03%
2021/04/13	8	55.80	1	56.20	55.10	7	6,184	0.11%
2021/04/12	2	56.80	4	56.95	55.70	-2	6,279	-0.03%
2021/04/09	3	58.07	13	59.53	57.90	-10	6,309	-0.16%
2021/04/08	10	59.18	4	59.15	58.80	6	6,388	0.09%
2021/04/07	3	58.43	0	0.00	58.60	3	6,541	0.05%
2021/04/01	4	57.80	2	58.50	57.50	2	7,016	0.03%
2021/03/29	1	59.60	7	60.11	58.70	-6	8,496	-0.07%
2021/03/26	2	58.95	0	0.00	59.00	2	8,403	0.02%
2021/03/25	2	58.85	3	58.07	58.00	-1	8,387	-0.01%
2021/03/24	1	58.50	1	58.50	58.20	0	8,406	0.00%
2021/03/23	2	58.70	9	59.07	58.50	-7	8,426	-0.08%
2021/03/22	4	58.40	2	58.85	58.50	2	8,391	0.02%
2021/03/19	2	57.50	0	0.00	56.90	2	8,511	0.02%
2021/03/17	9	58.32	6	58.10	58.00	3	8,611	0.03%
2021/03/16	5	58.60	1	58.40	58.90	4	8,592	0.05%
2021/03/11	1	54.70	1	55.40	55.20	0	8,569	0.00%
2021/03/08	13	56.05	6	55.10	54.60	7	8,731	0.08%
2021/03/05	4	53.88	0	0.00	55.40	4	8,835	0.05%
2021/03/04	11	54.37	0	54.50	54.10	11	8,975	0.12%
2021/03/03	4	55.20	0	0.00	55.10	4	9,243	0.04%
2021/03/02	0	0.00	13	57.13	55.00	-13	9,312	-0.14%
2021/02/26	5	56.40	2	56.85	56.10	3	9,701	0.03%
2021/02/25	4	57.60	8	58.05	57.50	-4	9,751	-0.04%
2021/02/24	16	59.88	22	59.36	58.50	-6	9,825	-0.06%
2021/02/23	6	59.40	0	0.00	59.40	6	9,700	0.06%
2021/02/22	39	58.79	40	59.73	59.50	-1	9,571	-0.01%
2021/02/19	5	57.58	20	57.99	59.40	-15	9,505	-0.16%
2021/02/18	26	55.73	33	56.05	56.20	-7	9,258	-0.08%
2021/02/17	7	55.21	20	55.03	55.40	-13	9,239	-0.14%
2021/02/05	9	53.60	1	53.70	53.70	8	9,207	0.09%
2021/02/04	11	53.61	2	54.00	53.20	9	9,289	0.10%
2021/02/03	5	54.64	4	55.85	54.80	1	9,367	0.01%
2021/02/02	42	53.45	58	54.26	55.10	-16	9,229	-0.17%
2021/02/01	14	52.26	11	51.68	50.70	3	9,113	0.03%
2021/01/29	21	54.81	16	55.89	53.30	5	9,072	0.06%
2021/01/28	2	52.00	2	53.75	53.90	0	8,943	0.00%
2021/01/27	5	53.48	3	54.07	53.20	2	8,959	0.02%
2021/01/26	3	54.77	2	55.50	54.40	1	8,954	0.01%
2021/01/25	1	53.20	2	54.15	54.90	-1	8,906	-0.01%
2021/01/22	2	52.40	4	53.23	54.00	-2	8,946	-0.02%
2021/01/21	8	52.26	12	52.93	53.00	-4	8,925	-0.04%
2021/01/20	6	55.15	8	52.60	52.40	-2	9,054	-0.02%
2021/01/19	5	55.82	13	55.95	55.40	-8	9,069	-0.09%
2021/01/18	13	56.07	2	55.80	55.40	11	9,089	0.12%
2021/01/15	16	58.58	10	58.22	57.20	6	9,174	0.07%
2021/01/14	6	57.13	8	58.28	59.30	-2	9,620	-0.02%
2021/01/13	1	56.80	14	57.21	57.50	-13	9,801	-0.13%
2021/01/12	21	56.96	5	57.02	56.80	16	9,872	0.16%
2021/01/11	2	58.05	11	57.75	58.00	-9	9,898	-0.09%
2021/01/08	18	59.37	66	59.05	58.20	-48	9,993	-0.48%
2021/01/07	9	59.80	24	59.88	60.30	-15	9,892	-0.15%
2021/01/06	1	60.50	11	59.15	58.00	-10	9,822	-0.10%
2021/01/05	8	61.35	0	0.00	61.00	8	9,666	0.08%
2021/01/04	15	63.15	18	63.46	62.70	-3	9,527	-0.03%
2020/12/31	19	63.52	19	64.59	62.20	0	9,395	0.00%
2020/12/30	29	64.56	4	64.05	64.00	25	9,184	0.27%
2020/12/29	3	62.83	1	63.70	64.90	2	8,938	0.02%
2020/12/28	4	63.05	2	62.50	62.90	2	8,702	0.02%
2020/12/25	21	65.24	25	64.98	61.50	-4	8,341	-0.05%
2020/12/24	71	57.77	1	60.80	60.80	70	7,563	0.93%
2020/12/22	0	0.00	1	52.70	52.50	-1	6,832	-0.01%
2020/12/18	0	0.00	1	54.60	54.50	-1	6,786	-0.01%
2020/12/17	0	0.00	7	56.50	55.80	-7	6,772	-0.10%
2020/12/16	1	55.80	4	56.00	56.50	-3	6,769	-0.04%
2020/12/15	10	56.40	10	55.37	53.20	0	6,680	0.00%
2020/12/10	0	0.00	2	54.60	54.50	-2	6,348	-0.03%
2020/12/09	3	56.43	0	0.00	56.30	3	6,319	0.05%
2020/12/08	0.4	54.90	1	56.00	56.00	-0.6	6,278	-0.01%
2020/12/07	2	55.70	1	55.60	55.00	1	6,252	0.02%
2020/12/04	1	54.50	1	54.30	54.30	0	6,197	0.00%
2020/12/02	0.4	56.10	0	0.00	55.10	0.4	6,206	0.01%
2020/12/01	0.2	56.00	0	0.00	55.80	0.2	6,174	0.00%
2020/11/30	10	57.25	2	57.80	56.80	8	6,154	0.13%
2020/11/27	18	54.50	16	54.86	57.00	2	6,498	0.03%
2020/11/26	1	53.20	0	0.00	53.20	1	6,505	0.02%
2020/11/25	26	56.67	24	55.30	53.20	2	6,450	0.03%
2020/11/24	18	51.90	18	52.80	53.20	0	6,030	0.00%
2020/11/20	1	51.50	16	51.24	50.50	-15	5,786	-0.26%
2020/11/19	15	50.50	0	0.00	50.10	15	5,727	0.26%
2020/11/11	0	0.00	25	47.99	49.95	-25	5,433	-0.46%
2020/11/10	26	48.27	26	48.72	47.65	0	5,326	0.00%
2020/11/09	20	48.04	20	48.35	47.90	0	5,253	0.00%
2020/11/06	17	48.11	3	47.82	47.70	14	5,226	0.27%
2020/11/05	0	0.00	6	47.63	48.15	-6	5,199	-0.12%
2020/11/04	11	46.41	10	46.60	47.20	1	5,151	0.02%
2020/11/03	9	46.00	10	46.26	46.60	-1	5,143	-0.02%
2020/11/02	6	45.38	11	45.71	46.00	-5	5,193	-0.10%
2020/10/30	7	46.80	7	46.66	44.90	0	5,167	0.00%
2020/10/29	7	47.30	2	47.33	47.30	5	5,093	0.10%
2020/10/28	15	48.99	7	49.48	48.45	8	5,053	0.16%
2020/10/27	1	48.80	0	0.00	48.80	1	4,838	0.02%
2020/10/26	1	47.30	2	47.38	47.45	-1	4,697	-0.02%
2020/10/23	0	0.00	3	48.50	48.25	-3	4,629	-0.06%
2020/10/22	6	48.02	8	48.02	48.25	-2	4,490	-0.04%
2020/10/21	3	47.10	4	46.63	46.80	-1	3,949	-0.03%
2020/10/20	1	45.80	1	45.15	44.55	0	3,677	0.00%
2020/10/19	0	0.00	1	44.90	45.20	-1	3,537	-0.03%
2020/10/16	5	43.88	2	43.95	43.80	3	3,411	0.09%
2020/10/15	0	0.00	1	42.75	41.85	-1	3,144	-0.03%
2020/10/14	0	0.00	1	42.00	41.70	-1	3,089	-0.03%
2020/10/08	1	41.30	2	41.10	41.25	-1	3,057	-0.03%
2020/10/07	0	0.00	1	40.75	40.65	-1	3,024	-0.03%
2020/10/05	2	40.40	0	0.00	40.40	2	3,056	0.07%
2020/09/25	1	38.10	0	0.00	38.15	1	3,112	0.03%
2020/09/24	1	39.90	0	0.00	39.90	1	3,150	0.03%
2020/09/23	2	40.88	0	0.00	40.60	2	3,214	0.06%
2020/09/22	0	0.00	42	41.03	41.30	-42	3,202	-1.31%
2020/09/21	41	41.80	1	41.85	41.70	40	3,166	1.26%
2020/09/18	0	0.00	1	40.90	41.15	-1	3,106	-0.03%
2020/09/17	1	40.45	2	40.75	40.45	-1	3,066	-0.03%
2020/09/11	0	0.00	5	39.85	39.50	-5	3,025	-0.17%
2020/09/10	0	0.00	1	41.00	40.30	-1	2,994	-0.03%
2020/09/08	1	40.50	1	40.30	40.25	0	2,957	0.00%
2020/09/07	2	39.78	0	0.00	39.40	2	2,917	0.07%
2020/09/04	5	41.65	0	0.00	41.50	5	2,853	0.18%
2020/09/03	1	42.15	8	42.85	42.60	-7	2,812	-0.25%
2020/09/02	22	42.97	20	42.94	43.40	2	2,748	0.07%
2020/09/01	2	40.03	6.1	39.91	41.25	-4.1	2,280	-0.18%
2020/08/31	0	0.00	3	38.15	37.50	-3	2,104	-0.14%
2020/08/19	0	0.00	4	38.34	38.00	-4	2,369	-0.17%
2020/08/07	1	39.30	0	0.00	39.35	1	2,216	0.05%
2020/08/05	0	0.00	1	37.05	37.35	-1	2,104	-0.05%
2020/07/30	0	0.00	5	36.85	37.05	-5	2,124	-0.24%
2020/07/29	0	0.00	5	36.20	36.25	-5	2,115	-0.24%
2020/07/22	0	0.00	3	39.90	39.40	-3	2,168	-0.14%
2020/07/15	5	40.30	0	0.00	40.30	5	2,290	0.22%
2020/07/14	2	40.90	0	0.00	40.90	2	2,318	0.09%
2020/07/13	2	40.60	0	0.00	41.25	2	2,335	0.09%
2020/07/10	0	0.00	4	41.78	40.95	-4	2,331	-0.17%
2020/07/09	4	42.55	0	0.00	42.10	4	2,334	0.17%
2020/07/08	1	43.45	3	42.65	42.70	-2	2,333	-0.09%
2020/07/06	0	0.00	7	42.94	43.20	-7	2,329	-0.30%
2020/07/03	0	0.00	1	43.85	43.35	-1	2,374	-0.04%
2020/07/02	1	43.00	5	41.70	43.00	-4	2,329	-0.17%
2020/07/01	1	40.60	0	0.00	40.15	1	2,259	0.04%
2020/06/19	0	0.00	1	41.40	41.25	-1	2,386	-0.04%
2020/06/18	1	41.55	5	41.50	41.70	-4	2,402	-0.17%
2020/06/15	1	42.20	0	0.00	40.80	1	2,470	0.04%
2020/06/11	5	41.45	1	41.30	41.35	4	2,539	0.16%
2020/06/10	2	43.18	7	43.44	43.25	-5	2,535	-0.20%
2020/06/09	15	42.60	5	42.64	42.60	10	2,560	0.39%
2020/06/08	1	44.15	1	44.85	44.00	0	2,534	0.00%
2020/06/05	8	45.20	4	45.81	45.25	4	2,473	0.16%
2020/06/04	3	44.35	20	44.36	45.40	-17	2,367	-0.72%
2020/06/03	7	41.79	15	42.79	41.30	-8	2,160	-0.37%
2020/06/02	2	39.60	2	39.93	40.00	0	1,983	0.00%
2020/06/01	7	38.71	0	0.00	39.45	7	1,971	0.36%
2020/05/28	0	0.00	7	37.10	36.80	-7	1,922	-0.36%
2020/05/27	0	0.00	1	37.05	37.05	-1	1,936	-0.05%
2020/05/26	3	37.08	1	37.70	37.15	2	1,948	0.10%
2020/05/25	6	36.85	0	0.00	37.20	6	1,940	0.31%
2020/05/22	1	38.20	0	0.00	37.55	1	1,944	0.05%
2020/05/21	1	38.10	0	0.00	38.40	1	1,950	0.05%
2020/05/20	1	37.70	0	0.00	37.60	1	1,978	0.05%
2020/05/15	3	37.60	0	0.00	37.40	3	2,000	0.15%
2020/05/14	4	38.73	0	0.00	38.15	4	1,995	0.20%
2020/05/13	1	39.40	1	39.60	39.50	0	1,993	0.00%
2020/05/12	3	39.15	0	0.00	39.25	3	2,003	0.15%
2020/05/05	0	0.00	6	38.30	38.15	-6	2,070	-0.29%
2020/05/04	0	0.00	1	37.80	37.55	-1	2,096	-0.05%
2020/04/30	1	38.60	0	0.00	38.30	1	2,122	0.05%
2020/04/29	1	38.50	1	38.30	38.10	0	2,106	0.00%
2020/04/27	1	38.15	1	37.95	38.00	0	2,130	0.00%
2020/04/21	2	36.20	0	0.00	35.80	2	2,027	0.10%
2020/04/20	1	36.05	1	36.20	36.70	0	2,014	0.00%
2020/04/17	4	35.85	0	0.00	36.05	4	2,004	0.20%
2020/04/16	0	0.00	10	35.80	36.30	-10	1,967	-0.51%
2020/04/09	1	34.20	0	0.00	34.00	1	2,021	0.05%
2020/04/08	3	33.40	0	0.00	33.55	3	2,047	0.15%
2020/03/31	1	31.00	0	0.00	30.55	1	2,010	0.05%
2020/03/20	0	0.00	1	27.95	28.05	-1	2,267	-0.04%
2020/03/19	7	26.71	5	26.55	26.55	2	2,263	0.09%
2020/03/18	10	29.30	11	32.37	29.50	-1	2,254	-0.04%
2020/03/17	10	33.70	0	0.00	32.45	10	2,220	0.45%
2020/03/13	1	36.90	0	0.00	40.00	1	2,216	0.05%
2020/02/24	5	46.70	0	0.00	46.70	5	2,338	0.21%
2020/02/20	5	46.90	0	0.00	46.80	5	2,301	0.22%
2020/02/19	6	46.87	0	0.00	46.60	6	2,306	0.26%
2020/02/18	6	46.93	1	47.05	46.80	5	2,295	0.22%
2020/02/17	11	46.72	1	46.75	46.70	10	2,293	0.44%
2020/02/11	1	46.75	1	45.90	46.30	0	2,333	0.00%
2020/02/07	1	45.40	1	44.95	44.65	0	2,292	0.00%
2020/02/06	1	45.50	1	45.75	45.65	0	2,300	0.00%
2020/02/05	1	45.50	19	45.07	45.05	-18	2,313	-0.78%
2020/02/04	18	45.30	0	0.00	45.30	18	2,329	0.77%
2020/01/30	0	0.00	101	46.36	45.65	-101	2,545	-3.97%	大賣/鉅額交易
2020/01/15	20	51.40	0	0.00	51.40	20	2,661	0.75%
2020/01/09	21	51.30	2	51.40	51.60	19	2,667	0.71%
2020/01/07	2	50.50	8	51.29	51.20	-6	2,638	-0.23%
2020/01/06	0	0.00	2	51.20	51.20	-2	2,617	-0.08%
2020/01/03	75	53.46	75	52.18	52.20	0	2,584	0.00%
2019/12/31	0	0.00	2	52.80	53.60	-2	2,439	-0.08%
2019/12/27	1	54.40	1	54.00	54.10	0	2,403	0.00%
2019/12/26	1	54.70	1	54.20	54.20	0	2,384	0.00%
2019/12/25	90	54.53	30	54.35	54.90	60	2,323	2.58%
2019/12/24	1	53.10	0	0.00	53.20	1	2,263	0.04%
2019/12/23	4	53.93	4	54.18	53.80	0	2,231	0.00%
2019/12/20	0	0.00	2	53.50	53.80	-2	2,094	-0.10%
2019/12/18	6	51.73	0	0.00	51.60	6	1,994	0.30%
2019/12/17	4	52.45	7	52.84	51.90	-3	1,988	-0.15%
2019/12/13	2	51.00	2	50.70	50.70	0	1,862	0.00%
2019/12/12	2	52.30	0	0.00	51.80	2	1,814	0.11%
2019/12/11	2	51.95	2	52.30	51.70	0	1,778	0.00%
2019/12/10	5	52.62	0	0.00	52.00	5	1,760	0.28%
2019/12/09	2	53.60	0	0.00	53.00	2	1,715	0.12%
2019/12/06	6	52.38	34	52.02	52.60	-28	1,647	-1.70%
2019/11/29	20	50.25	0	0.00	50.00	20	1,513	1.32%
2019/11/26	3	49.05	5.8	48.74	49.50	-2.8	1,469	-0.19%
2019/11/25	16	49.21	0	0.00	48.80	16	1,453	1.10%
2019/11/22	1	48.90	0	0.00	48.90	1	1,455	0.07%
2019/11/20	0	0.00	10	48.10	48.00	-10	1,448	-0.69%
2019/11/18	1	48.45	0	0.00	48.45	1	1,506	0.07%
2019/11/15	10	49.34	0	0.00	49.20	10	1,537	0.65%
2019/11/13	2	49.30	0	0.00	49.30	2	1,590	0.13%
2019/11/08	0	0.00	1	50.90	50.90	-1	1,632	-0.06%
2019/11/07	1	49.30	0	0.00	49.30	1	1,636	0.06%
2019/11/01	1	50.70	0	0.00	50.90	1	1,578	0.06%
2019/10/31	1	51.50	2	53.10	51.00	-1	1,571	-0.06%
2019/10/29	2	50.50	0	0.00	49.10	2	1,351	0.15%
2019/10/28	2	49.80	0	0.00	49.90	2	1,328	0.15%
2019/10/24	1	49.80	0	0.00	49.80	1	1,334	0.07%
2019/10/23	1	49.50	1	50.00	49.30	0	1,357	0.00%
2019/10/14	0	0.00	1	45.80	45.55	-1	1,451	-0.07%
2019/09/27	1	46.00	0	0.00	45.70	1	1,602	0.06%
2019/09/23	1	47.45	0	0.00	47.75	1	1,664	0.06%
2019/09/19	2	46.95	0	0.00	46.75	2	1,733	0.12%
2019/09/03	1	46.50	0	0.00	46.25	1	1,927	0.05%
2019/08/19	30	44.40	30	45.80	45.85	0	2,160	0.00%
2019/08/16	0	0.00	37	42.98	43.50	-37	2,130	-1.74%
2019/08/13	0	0.00	38	45.00	45.00	-38	2,075	-1.83%
2019/08/12	75	48.43	0	0.00	47.30	75	2,045	3.67%
2019/08/07	1	46.25	1	45.50	44.90	0	2,064	0.00%
2019/08/06	0	0.00	1	44.90	44.95	-1	2,108	-0.05%
2019/07/30	0	0.00	1	48.85	48.85	-1	2,390	-0.04%
2019/07/29	0	0.00	2	49.95	48.85	-2	2,388	-0.08%
2019/07/24	1	53.30	0	0.00	53.00	1	2,352	0.04%
2019/07/18	0	0.00	1	50.90	51.00	-1	2,325	-0.04%
2019/07/17	0	0.00	1	52.60	52.10	-1	2,327	-0.04%
2019/07/16	3	53.50	10	53.80	53.10	-7	2,338	-0.30%
2019/07/15	10	53.30	1	53.30	52.80	9	2,307	0.39%
2019/07/11	0	0.00	2	50.90	50.90	-2	2,281	-0.09%
2019/07/05	2	51.65	0	0.00	51.60	2	2,386	0.08%
2019/07/01	2	51.50	2	51.40	51.50	0	2,521	0.00%
2019/06/27	2	49.50	3	49.82	49.50	-1	2,591	-0.04%
2019/06/25	0	0.00	3	47.17	47.10	-3	2,608	-0.12%
2019/06/19	5	46.00	1	46.00	45.85	4	2,790	0.14%
2019/06/14	1	44.45	0	0.00	44.35	1	2,901	0.03%
2019/06/11	2	43.75	1	44.05	44.00	1	2,958	0.03%
2019/06/10	1	42.75	0	0.00	42.85	1	2,927	0.03%
2019/05/31	1	43.75	0	0.00	43.00	1	2,876	0.03%
2019/05/30	1	43.45	1	43.60	43.50	0	2,833	0.00%
2019/05/29	1	45.50	0	0.00	43.00	1	2,814	0.04%
2019/05/27	1	46.85	2	47.60	48.10	-1	2,749	-0.04%
2019/05/23	1	47.60	0	0.00	47.50	1	2,789	0.04%
2019/05/17	1	48.05	1	47.85	48.10	0	2,931	0.00%
2019/05/14	1	47.50	1	47.85	48.25	0	3,079	0.00%
2019/05/13	2	50.48	9	50.70	48.80	-7	3,220	-0.22%
2019/05/10	3	54.90	0	0.00	54.20	3	3,442	0.09%
2019/05/07	1	55.80	1	56.40	57.00	0	3,421	0.00%
2019/05/03	1	55.60	1	56.00	55.90	0	3,743	0.00%
2019/04/29	0	0.00	5	55.30	55.00	-5	3,738	-0.13%
2019/04/23	3	58.90	3	58.77	58.60	0	3,744	0.00%
2019/04/22	0	0.00	22	58.27	58.20	-22	3,724	-0.59%
2019/04/17	0	0.00	4	57.50	57.40	-4	3,686	-0.11%
2019/04/16	0	0.00	1	57.10	57.20	-1	3,696	-0.03%
2019/04/15	2	57.30	8	57.00	56.90	-6	3,746	-0.16%
2019/04/12	11	58.18	0	0.00	56.10	11	3,810	0.29%
2019/04/11	26	58.22	2	58.05	58.30	24	3,846	0.62%
2019/04/10	2	59.30	8	57.60	57.70	-6	3,825	-0.16%
2019/04/09	0	57.50	0	0.00	57.60	0	3,756	0.00%
2019/04/02	1	56.20	1	56.50	56.70	0	3,744	0.00%
2019/04/01	0	0.00	6	56.93	55.60	-6	3,739	-0.16%
2019/03/29	1	56.30	1	56.00	56.20	0	3,683	0.00%
2019/03/28	2	55.65	3	55.67	55.10	-1	3,681	-0.03%
2019/03/25	1	54.60	1	55.60	54.80	0	3,697	0.00%
2019/03/22	4	55.33	3	55.60	55.40	1	3,689	0.03%
2019/03/21	1	52.40	1	53.20	53.60	0	3,598	0.00%
2019/03/20	0	0.00	2	52.50	51.40	-2	3,496	-0.06%
2019/03/15	1	52.40	2	52.70	52.90	-1	3,552	-0.03%
2019/03/12	2	54.50	0	0.00	53.70	2	3,626	0.06%
2019/03/07	0	0.00	3	55.80	54.90	-3	3,841	-0.08%
2019/02/25	2	57.20	6	56.80	57.70	-4	4,435	-0.09%
2019/02/22	0	0.00	2	56.80	57.00	-2	4,468	-0.04%
2019/02/21	0	0.00	1	56.90	57.70	-1	4,510	-0.02%
2019/02/20	0	0.00	1	58.80	58.40	-1	4,587	-0.02%
2019/02/15	2	59.40	2	59.60	58.70	0	4,726	0.00%
2019/02/14	4	58.73	1	58.60	58.90	3	4,714	0.06%
2019/02/13	5	59.42	11	59.46	58.70	-6	4,705	-0.13%
2019/02/12	5	58.74	11	59.05	58.70	-6	4,638	-0.13%
2019/02/11	23	58.75	11	59.69	59.10	12	4,518	0.27%
2019/01/29	1	56.60	0	0.00	56.60	1	4,265	0.02%
2019/01/25	0	0.00	1	53.70	53.50	-1	4,227	-0.02%
2019/01/24	3	56.80	6	58.08	54.90	-3	4,223	-0.07%
2019/01/22	1	53.10	1	52.70	53.10	0	4,155	0.00%
2019/01/16	0	0.00	2	54.50	55.60	-2	4,179	-0.05%
2019/01/15	0	0.00	1	53.40	53.40	-1	4,146	-0.02%
2019/01/11	0	0.00	1	52.70	52.80	-1	4,159	-0.02%
2019/01/09	1	54.70	0	0.00	53.70	1	4,193	0.02%
2019/01/02	1	52.70	1	53.90	52.30	0	4,218	0.00%
2018/12/24	0	0.00	1	50.40	51.00	-1	4,299	-0.02%
2018/12/22	1	49.60	0	0.00	49.60	1	4,272	0.02%
2018/12/21	1	48.55	0	0.00	48.70	1	4,289	0.02%
2018/12/19	1	47.70	1	48.05	47.45	0	4,266	0.00%
2018/12/18	1	49.15	0	0.00	49.00	1	4,261	0.02%
2018/12/14	0	0.00	1	52.50	52.00	-1	4,278	-0.02%
2018/12/13	1	53.40	0	0.00	54.00	1	4,328	0.02%
2018/12/12	1	55.50	1	55.70	54.20	0	4,413	0.00%
2018/12/11	3	52.33	1	52.30	52.00	2	4,355	0.05%
2018/12/10	5	51.70	5	52.06	51.20	0	4,357	0.00%
2018/12/07	7	54.17	0	0.00	54.60	7	4,320	0.16%
2018/12/06	2	53.50	0	0.00	53.50	2	4,357	0.05%
2018/12/04	1	59.90	11	59.76	58.90	-10	4,250	-0.24%
2018/12/03	34	60.96	27	60.35	60.80	7	4,208	0.17%
2018/11/30	2	57.10	1	58.00	56.80	1	4,077	0.02%
2018/11/29	1	57.00	2	57.20	56.40	-1	4,002	-0.02%
2018/11/28	5	56.06	8	56.15	56.60	-3	3,862	-0.08%
2018/11/27	19	53.14	15	53.74	53.50	4	3,600	0.11%
2018/11/26	0	0.00	3	52.00	51.30	-3	3,471	-0.09%
2018/11/23	3	50.00	0	0.00	49.50	3	3,429	0.09%
2018/11/22	4	52.55	3	52.17	50.20	1	3,417	0.03%
2018/11/21	2	50.80	2	50.60	51.00	0	3,355	0.00%
2018/11/20	1	51.00	1	51.00	50.20	0	3,337	0.00%
2018/11/19	26	49.61	5	48.94	50.30	21	3,274	0.64%
2018/11/16	3	47.72	3	48.52	47.00	0	3,164	0.00%
2018/11/15	3	47.90	1	47.90	48.10	2	3,115	0.06%
2018/11/14	5	48.86	3	48.05	47.00	2	3,072	0.07%
2018/11/12	1	51.10	0	0.00	49.50	1	2,945	0.03%
2018/11/09	1	51.80	2	51.25	51.70	-1	2,934	-0.03%
2018/11/08	6	53.63	2	54.00	52.90	4	2,915	0.14%
2018/11/07	2	52.25	2	52.00	52.90	0	2,858	0.00%
2018/11/06	2	51.25	11	50.64	48.55	-9	2,857	-0.31%
2018/11/05	2	50.05	0	0.00	50.60	2	2,900	0.07%
2018/11/02	1	50.10	4	50.88	50.30	-3	2,981	-0.10%
2018/11/01	4	49.25	20	48.16	49.70	-16	2,907	-0.55%
2018/10/31	1	46.30	14	45.97	46.30	-13	2,809	-0.46%
2018/10/30	1	39.30	1	43.25	43.25	0	2,671	0.00%
2018/10/26	1	39.65	1	39.90	40.00	0	2,641	0.00%
2018/10/25	12	39.58	0	0.00	39.50	12	2,631	0.46%
2018/10/22	0	0.00	1	44.20	44.25	-1	2,598	-0.04%
2018/10/19	1	44.45	0	0.00	44.70	1	2,641	0.04%
2018/10/18	1	46.60	1	45.20	44.75	0	2,656	0.00%
2018/10/17	1	47.80	1	47.75	46.40	0	2,647	0.00%
2018/10/16	1	47.00	1	48.00	47.35	0	2,642	0.00%
2018/10/12	1	44.10	1	44.65	44.60	0	2,624	0.00%
2018/10/11	5	43.50	1	43.40	43.40	4	2,574	0.16%
2018/10/09	5	48.33	0	0.00	48.20	5	2,583	0.19%
2018/10/08	3	53.23	0	0.00	50.00	3	2,543	0.12%
2018/10/04	1	59.90	2	59.60	58.70	-1	2,468	-0.04%
2018/10/03	0	0.00	1	60.70	61.10	-1	2,480	-0.04%
2018/10/02	2	61.50	2	61.70	61.10	0	2,527	0.00%
2018/10/01	2	61.10	1	61.90	61.40	1	2,536	0.04%
2018/09/28	1	59.90	0	0.00	59.90	1	2,592	0.04%
2018/09/27	4	60.75	1	62.50	60.40	3	2,689	0.11%
2018/09/26	1	62.90	0	0.00	62.90	1	2,760	0.04%
2018/09/25	1	65.00	3	64.73	64.50	-2	2,983	-0.07%
2018/09/21	0	0.00	1	59.60	61.20	-1	3,091	-0.03%
2018/09/19	1	59.30	1	58.40	57.90	0	3,069	0.00%
2018/09/18	1	61.80	0	0.00	59.80	1	3,060	0.03%
2018/09/14	0	0.00	1	64.30	66.80	-1	3,006	-0.03%
2018/09/13	0	0.00	1	65.10	64.20	-1	3,087	-0.03%
2018/09/12	1	66.30	0	0.00	63.20	1	3,396	0.03%
2018/09/11	0	0.00	1	68.60	68.70	-1	3,507	-0.03%
2018/09/10	1	67.30	0	0.00	67.30	1	3,515	0.03%
2018/09/07	1	70.90	0	0.00	70.00	1	3,510	0.03%
2018/09/06	0	0.00	1	73.20	73.00	-1	3,508	-0.03%
2018/09/04	1	73.20	1	73.90	73.20	0	3,659	0.00%
2018/09/03	1	73.60	0	0.00	72.60	1	3,716	0.03%
2018/08/31	1	74.00	0	0.00	73.50	1	3,744	0.03%
2018/08/30	1	74.60	0	0.00	74.40	1	3,785	0.03%
2018/08/29	2	74.60	2	75.45	75.20	0	3,879	0.00%
2018/08/27	4	72.50	2	72.15	74.40	2	4,094	0.05%
2018/08/24	1	68.50	0	0.00	69.90	1	4,453	0.02%
2018/08/22	1	69.30	2	70.75	69.60	-1	4,783	-0.02%
2018/08/21	2	68.15	4	68.30	69.70	-2	4,775	-0.04%
2018/08/17	1	70.80	0	0.00	70.00	1	4,747	0.02%
2018/08/15	1	68.50	0	0.00	69.00	1	4,721	0.02%
2018/08/14	0	0.00	2	68.65	69.30	-2	4,721	-0.04%
2018/08/13	2	65.40	1	69.10	67.50	1	4,716	0.02%
2018/08/10	1	73.10	0	0.00	71.90	1	4,672	0.02%
2018/08/09	1	79.60	1	76.80	75.00	0	4,613	0.00%
2018/08/03	2	83.00	0	0.00	82.50	2	4,602	0.04%
2018/08/02	1	82.60	1	82.70	83.00	0	4,599	0.00%
2018/08/01	1	84.80	1	84.50	85.00	0	4,584	0.00%
2018/07/30	2	82.70	0	0.00	81.80	2	4,579	0.04%
2018/07/27	1	84.20	1	85.00	84.20	0	4,571	0.00%
2018/07/26	1	84.20	5	83.10	84.20	-4	4,568	-0.09%
2018/07/25	4	81.23	7	82.13	82.50	-3	4,528	-0.07%
2018/07/24	4	79.90	2	80.60	79.90	2	4,505	0.04%
2018/07/23	3	80.53	0	0.00	80.70	3	4,511	0.07%
2018/07/20	0	0.00	5	82.38	83.40	-5	4,512	-0.11%
2018/07/19	1	82.20	1	82.80	82.40	0	4,496	0.00%
2018/07/18	1	84.10	1	85.80	84.30	0	4,522	0.00%
2018/07/17	2	85.75	0	0.00	85.10	2	4,520	0.04%
2018/07/16	4	88.73	0	0.00	87.10	4	4,515	0.09%
2018/07/13	2	88.40	1	88.90	90.40	1	4,511	0.02%
2018/07/12	6	87.70	12	85.28	88.40	-6	4,484	-0.13%
2018/07/11	1	86.00	2	87.85	85.60	-1	4,481	-0.02%
2018/07/10	7	88.80	0	0.00	87.00	7	4,458	0.16%
2018/07/09	1	88.90	4	90.08	88.90	-3	4,442	-0.07%
2018/07/06	5	89.02	5	90.20	88.90	0	4,457	0.00%
2018/07/05	16	92.19	10	93.75	88.50	6	4,481	0.13%
2018/07/04	19	94.84	7	93.03	93.30	12	4,367	0.27%
2018/07/03	8	94.54	21	94.96	97.20	-13	4,295	-0.30%
2018/07/02	9	89.99	27	90.09	90.60	-18	4,073	-0.44%
2018/06/29	0	0.00	1	86.10	86.40	-1	3,952	-0.03%
2018/06/28	8	84.50	2	85.70	86.50	6	3,929	0.15%
2018/06/27	8	85.64	13	84.78	83.80	-5	3,934	-0.13%
2018/06/26	2	80.85	2	81.85	83.00	0	3,878	0.00%
2018/06/25	3	83.17	0	0.00	83.50	3	3,882	0.08%
2018/06/22	21	86.56	35	87.09	83.50	-14	3,944	-0.35%
2018/06/21	17	88.05	11	89.81	87.00	6	3,871	0.15%
2018/06/20	41	87.02	39	86.27	88.30	2	3,575	0.06%
2018/06/19	5	80.94	0	0.00	80.30	5	3,420	0.15%
2018/06/15	13	82.82	0	0.00	81.80	13	3,442	0.38%
2018/06/14	32	83.16	15	83.95	82.50	17	3,464	0.49%
2018/06/13	29	85.57	30	85.68	83.40	-1	3,466	-0.03%
2018/06/12	21	86.26	33	87.44	86.40	-12	3,437	-0.35%
2018/06/11	14	84.97	23	85.84	86.10	-9	3,374	-0.27%
2018/06/08	18	84.50	22	84.84	83.40	-4	3,373	-0.12%
2018/06/07	24	84.94	22	85.24	85.40	2	3,394	0.06%
2018/06/06	23	81.68	36	83.50	84.30	-13	3,493	-0.37%
2018/06/05	17	83.49	32	81.86	80.50	-15	3,528	-0.43%
2018/06/04	37	87.15	25	86.62	83.50	12	3,721	0.32%
2018/06/01	72	87.59	42	88.10	87.30	30	3,737	0.80%
2018/05/31	25	80.49	35	83.48	85.30	-10	3,355	-0.30%
2018/05/30	3	77.20	16	77.28	77.60	-13	3,089	-0.42%
2018/05/28	0	0.00	4	76.50	75.70	-4	3,108	-0.13%
2018/05/25	1	74.00	1	75.00	74.90	0	3,155	0.00%
2018/05/24	0	0.00	7	73.19	73.30	-7	3,149	-0.22%
2018/05/23	1	73.10	1	73.60	72.10	0	3,168	0.00%
2018/05/22	1	73.50	0	0.00	73.10	1	3,165	0.03%
2018/05/21	3	74.93	1	74.00	74.10	2	3,190	0.06%
2018/05/18	4	75.08	2	74.90	75.30	2	3,191	0.06%
2018/05/17	0	0.00	2	77.25	77.50	-2	3,207	-0.06%
2018/05/16	4	76.05	1	76.10	76.50	3	3,200	0.09%
2018/05/15	5	78.56	3	78.50	77.90	2	3,201	0.06%
2018/05/14	1	76.60	0	0.00	76.50	1	3,199	0.03%
2018/05/09	0	0.00	1	74.90	74.60	-1	3,209	-0.03%
2018/05/07	1	73.00	2	72.00	72.60	-1	3,219	-0.03%
2018/05/03	0	0.00	1	71.60	71.10	-1	3,215	-0.03%
2018/05/02	1	68.50	1	70.50	71.60	0	3,218	0.00%
2018/04/25	0	0.00	1	69.70	69.40	-1	3,290	-0.03%
2018/04/24	2	70.50	0	0.00	68.50	2	3,283	0.06%
2018/04/23	3	75.03	0	0.00	74.50	3	3,240	0.09%
2018/04/20	0	0.00	1	77.70	77.40	-1	3,243	-0.03%
2018/04/19	0	0.00	9	77.68	77.70	-9	3,236	-0.28%
2018/04/18	2	75.20	0	0.00	74.60	2	3,224	0.06%
2018/04/17	12	75.80	0	0.00	75.10	12	3,260	0.37%
2018/04/16	5	79.00	0	0.00	79.10	5	3,243	0.15%
2018/04/13	0	0.00	9	81.30	80.50	-9	3,278	-0.27%
2018/04/11	0	0.00	20	79.07	79.90	-20	3,357	-0.60%
2018/04/09	8	76.94	0	0.00	76.50	8	3,450	0.23%
2018/04/03	1	75.90	2	77.25	77.60	-1	3,557	-0.03%
2018/04/02	7	77.31	0	0.00	76.60	7	3,562	0.20%
2018/03/31	1	78.50	1	79.20	79.00	0	3,543	0.00%
2018/03/30	0	0.00	8	80.50	78.80	-8	3,559	-0.22%
2018/03/29	1	78.40	3	78.00	78.00	-2	3,533	-0.06%
2018/03/28	2	79.30	0	0.00	78.60	2	3,525	0.06%
2018/03/27	6	81.75	4	80.90	81.70	2	3,505	0.06%
2018/03/23	1	77.60	0	0.00	77.10	1	3,472	0.03%
2018/03/22	1	80.20	5	79.80	79.80	-4	3,464	-0.12%
2018/03/21	5	82.10	13	79.72	81.50	-8	3,481	-0.23%
2018/03/20	2	80.25	9	81.86	80.10	-7	3,466	-0.20%
2018/03/19	0	0.00	7	80.80	81.10	-7	3,476	-0.20%
2018/03/16	1	81.30	1	83.30	81.30	0	3,516	0.00%
2018/03/15	2	82.20	1	81.90	82.20	1	3,546	0.03%
2018/03/14	20	83.96	0	0.00	82.10	20	3,527	0.57%
2018/03/08	4	79.30	19	80.32	82.80	-15	3,360	-0.45%
2018/03/07	25	76.62	25	76.63	75.30	0	3,080	0.00%
2018/03/06	1	73.00	5	73.02	72.80	-4	2,942	-0.14%
2018/03/05	5	72.24	0	0.00	71.90	5	2,989	0.17%
2018/03/02	0	0.00	5	73.20	73.30	-5	3,086	-0.16%
2018/03/01	2	72.15	2	72.00	73.10	0	3,064	0.00%
2018/02/21	0	0.00	1	65.00	67.00	-1	3,266	-0.03%
2018/02/09	3	60.40	0	0.00	61.20	3	3,337	0.09%
2018/02/07	2	62.30	3	63.30	62.00	-1	3,319	-0.03%
2018/02/05	2	67.80	0	0.00	67.50	2	3,291	0.06%
2018/02/02	0	0.00	1	71.20	70.10	-1	3,332	-0.03%
2018/02/01	1	71.40	0	0.00	70.60	1	3,455	0.03%
2018/01/30	5	71.50	6	72.83	71.10	-1	3,819	-0.03%
2018/01/29	1	71.50	0	0.00	71.50	1	3,853	0.03%
2018/01/23	3	71.60	4	72.23	71.00	-1	4,148	-0.02%
2018/01/22	8	69.43	2	69.00	69.60	6	4,185	0.14%
2018/01/19	5	70.66	0	0.00	70.60	5	4,283	0.12%
2018/01/18	1	71.60	1	72.00	71.90	0	4,332	0.00%
2018/01/17	3	72.13	1	72.00	71.50	2	4,412	0.05%
2018/01/15	0	0.00	1	72.70	72.00	-1	4,443	-0.02%
2018/01/12	1	72.00	1	72.20	72.50	0	4,572	0.00%
2018/01/10	3	71.70	10	71.90	71.10	-7	4,588	-0.15%
2018/01/09	4	74.95	0	0.00	73.80	4	4,654	0.09%
2018/01/08	2	79.00	1	79.80	77.00	1	4,645	0.02%
2018/01/05	10	80.26	0	0.00	80.00	10	4,683	0.21%
2018/01/04	6	77.95	5	78.88	78.60	1	4,733	0.02%
2018/01/03	0	0.00	5	76.18	75.80	-5	4,721	-0.11%
2018/01/02	1	75.30	12	74.38	75.30	-11	4,673	-0.24%