台半 (5425)-群益金鼎-松山券商分點個股進出

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
74.6
漲跌
▼0.4
漲幅
-0.53%
成交量
654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(已收盤)

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－群益金鼎-松山券商分點個股進出

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

群益金鼎-松山券商分點個股進出
群益金鼎-松山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	0	0.00	4	74.90	75.00	-4	2,414	-0.17%
2024/05/10	0	0.00	2	71.90	72.10	-2	2,432	-0.08%
2024/05/09	2	71.50	4	72.05	71.50	-2	2,435	-0.08%
2024/05/07	0	0.00	3	70.30	71.30	-3	2,485	-0.12%
2024/05/03	2	72.20	0	0.00	72.00	2	2,496	0.08%
2024/04/29	0.2	71.60	0.5	71.60	72.00	-0.3	2,611	-0.01%
2024/04/24	0	0.00	2	71.00	71.40	-2	2,699	-0.07%
2024/04/23	2	68.10	0	0.00	68.40	2	2,873	0.07%
2024/04/22	1	71.00	0	0.00	68.80	1	2,914	0.03%
2024/04/19	1	71.70	0	0.00	71.10	1	2,935	0.03%
2024/04/17	0	0.00	15	74.95	74.60	-15	2,992	-0.50%
2024/04/16	4	75.90	0	0.00	74.00	4	3,018	0.13%
2024/04/15	2	77.50	0	0.00	77.50	2	3,006	0.07%
2024/04/12	7	79.36	7	79.40	80.80	0	2,970	0.00%
2024/04/10	2	78.30	2	78.80	78.20	0	2,922	0.00%
2024/04/09	2	77.10	2	77.10	77.00	0	3,007	0.00%
2024/04/08	2	77.25	0	0.00	77.20	2	3,114	0.06%
2024/04/03	0	0.00	2	75.70	76.00	-2	3,109	-0.06%
2024/03/29	2	74.60	0	0.00	74.10	2	3,357	0.06%
2024/03/28	0	0.00	1	76.80	75.20	-1	3,694	-0.03%
2024/03/26	3	75.73	2	76.70	75.50	1	3,961	0.03%
2024/03/18	2	75.60	1	73.80	75.90	1	5,723	0.02%
2024/03/12	3	77.50	0	0.00	77.50	3	5,706	0.05%
2024/03/08	4	76.45	2	76.80	75.40	2	5,692	0.04%
2024/03/04	0	0.00	1	78.80	78.80	-1	5,776	-0.02%
2024/03/01	3	79.87	0	0.00	79.40	3	5,737	0.05%
2024/02/29	1	80.00	3	80.53	80.00	-2	5,727	-0.03%
2024/02/27	3	79.43	0	0.00	79.70	3	5,775	0.05%
2024/02/23	0	0.00	1	82.60	81.80	-1	5,735	-0.02%
2024/02/22	0	0.00	5	84.00	83.00	-5	5,713	-0.09%
2024/02/19	0	0.00	8	84.05	83.60	-8	5,699	-0.14%
2024/02/16	0	0.00	5	83.10	82.80	-5	5,689	-0.09%
2024/02/05	3	81.10	0	0.00	81.10	3	5,631	0.05%
2024/02/02	0	0.00	2	81.90	81.50	-2	5,619	-0.04%
2024/01/31	10	80.90	0	0.00	80.50	10	5,604	0.18%
2024/01/30	0	0.00	1	80.70	80.70	-1	5,561	-0.02%
2024/01/29	0	0.00	1	81.40	81.60	-1	5,557	-0.02%
2024/01/26	2	80.90	0	0.00	80.70	2	5,553	0.04%
2024/01/25	1	81.30	0	0.00	81.30	1	5,554	0.02%
2024/01/22	0	0.00	1	81.20	80.90	-1	5,491	-0.02%
2024/01/19	1	80.30	1	80.70	80.30	0	5,484	0.00%
2024/01/18	4	80.33	0	0.00	79.70	4	5,463	0.07%
2024/01/17	1	81.60	0	0.00	80.60	1	5,434	0.02%
2024/01/12	6	80.87	0	0.00	80.30	6	5,163	0.12%
2024/01/10	1	81.20	0	0.00	81.20	1	5,123	0.02%
2024/01/04	0	0.00	2	86.05	85.20	-2	5,016	-0.04%
2024/01/03	12	84.53	2	84.90	84.90	10	4,961	0.20%
2024/01/02	4	89.43	0	0.00	87.20	4	4,828	0.08%
2023/12/29	4	90.90	6	91.62	91.50	-2	4,696	-0.04%
2023/12/28	2	91.20	0	0.00	91.10	2	4,675	0.04%
2023/12/25	1	97.50	1	96.10	94.90	0	4,436	0.00%
2023/12/22	0	0.00	11	93.77	94.60	-11	4,094	-0.27%
2023/12/21	5	93.30	0	0.00	92.20	5	3,995	0.13%
2023/12/20	8	95.23	11	94.26	94.60	-3	3,900	-0.08%
2023/12/19	1	90.50	50	90.66	92.60	-49	3,620	-1.35%
2023/12/18	15	92.02	1	94.10	91.20	14	3,524	0.40%
2023/12/15	56	96.82	97	96.92	93.20	-41	3,309	-1.24%
2023/12/14	42	90.57	3	89.60	92.00	39	2,412	1.62%
2023/12/08	10	84.75	0	0.00	84.80	10	2,195	0.46%
2023/12/07	1	84.40	0	0.00	84.10	1	2,260	0.04%
2023/12/06	0	0.00	1	84.80	84.80	-1	2,298	-0.04%
2023/12/04	1	86.60	1	86.70	86.60	0	2,333	0.00%
2023/12/01	4	87.20	38	87.97	87.50	-34	2,320	-1.46%
2023/11/30	42	88.03	0	0.00	88.80	42	2,341	1.79%
2023/11/29	0	85.60	0	0.00	85.50	0	2,140	0.00%
2023/11/24	1	85.99	1	84.60	84.60	0	2,286	0.00%
2023/11/17	1	81.90	0	0.00	82.30	1	2,218	0.05%
2023/11/15	0	0.00	2	80.50	81.80	-2	2,218	-0.09%
2023/11/08	1	80.70	2	80.50	80.30	-1	2,582	-0.04%
2023/11/07	0	81.00	2	81.70	80.50	-2	2,644	-0.08%
2023/11/06	0	0.00	3	81.20	81.00	-3	2,706	-0.11%
2023/11/01	6	77.50	2	77.70	77.90	4	2,958	0.14%
2023/10/31	5	80.24	0	0.00	77.80	5	3,001	0.17%
2023/10/20	0	0.00	9	81.70	81.70	-9	3,509	-0.26%
2023/10/03	0	0.00	1	83.80	82.90	-1	5,183	-0.02%
2023/09/08	0	0.00	2	84.60	84.70	-2	6,557	-0.03%
2023/09/05	2	85.60	5	85.64	85.60	-3	7,622	-0.04%
2023/09/04	0	0.00	3	83.30	83.20	-3	7,568	-0.04%
2023/08/18	2	80.10	0	0.00	80.30	2	8,174	0.02%
2023/08/17	2	78.55	1	81.30	81.30	1	8,228	0.01%
2023/08/15	7	77.79	0	0.00	78.40	7	8,194	0.09%
2023/08/09	4	82.65	0	0.00	83.40	4	8,124	0.05%
2023/08/02	9	89.00	3	88.17	87.60	6	8,097	0.07%
2023/07/31	22	88.57	22	89.05	88.30	0	7,987	0.00%
2023/07/27	10	90.80	0	0.00	90.80	10	7,957	0.13%
2023/07/26	0	0.00	10	93.60	93.60	-10	8,076	-0.12%
2023/07/25	1	93.60	0	0.00	94.20	1	8,096	0.01%
2023/07/24	4	94.50	0	0.00	94.00	4	8,104	0.05%
2023/07/21	3	97.17	0	0.00	96.50	3	8,127	0.04%
2023/07/20	2	99.30	2	97.20	99.30	0	8,221	0.00%
2023/07/19	2	97.20	2	99.90	97.20	0	8,249	0.00%
2023/07/18	3	99.23	2	102.50	99.00	1	8,411	0.01%
2023/07/14	2	99.80	4	99.75	99.80	-2	8,170	-0.02%
2023/07/13	2	98.60	3	100.17	98.60	-1	8,150	-0.01%
2023/07/12	5	99.44	2	102.50	98.80	3	8,068	0.04%
2023/07/11	5	99.98	3	99.37	101.00	2	7,945	0.03%
2023/07/10	2	96.10	2	95.90	96.10	0	7,693	0.00%
2023/07/07	5	95.00	2	95.30	95.50	3	7,880	0.04%
2023/07/06	1	96.60	0	0.00	96.50	1	8,073	0.01%
2023/07/05	3	98.40	2	98.80	97.60	1	8,410	0.01%
2023/07/04	13	98.55	2	100.00	98.10	11	8,317	0.13%
2023/07/03	7	98.86	2	99.20	99.00	5	8,269	0.06%
2023/06/28	1	97.50	0	0.00	95.20	1	8,620	0.01%
2023/06/26	2	97.40	0	0.00	97.30	2	8,955	0.02%
2023/06/21	23	102.89	24	101.15	99.00	-1	9,123	-0.01%
2023/06/20	0	0.00	1	99.50	99.80	-1	9,440	-0.01%
2023/06/16	4	97.20	0	0.00	97.00	4	9,932	0.04%
2023/06/15	0	0.00	1	99.80	99.60	-1	9,969	-0.01%
2023/06/14	2	101.10	9	100.22	99.50	-7	10,122	-0.07%
2023/06/12	24	104.42	22	104.27	103.00	2	10,296	0.02%
2023/06/09	2	96.00	2	99.15	102.00	0	10,016	0.00%
2023/06/08	1	94.80	0	0.00	93.50	1	9,936	0.01%
2023/06/01	2	94.85	0	0.00	94.60	2	12,289	0.02%
2023/05/31	6	95.30	2	94.80	94.60	4	12,517	0.03%
2023/05/30	5	94.76	2	97.10	94.70	3	12,536	0.02%
2023/05/29	3	95.53	2	91.40	96.20	1	12,592	0.01%
2023/05/26	2	90.60	2	92.20	90.60	0	12,507	0.00%
2023/05/25	2	91.50	2	93.20	91.50	0	12,538	0.00%
2023/05/23	2	93.60	2	94.10	93.60	0	12,835	0.00%
2023/05/22	2	93.80	2	92.00	93.80	0	12,875	0.00%
2023/05/19	2	91.90	2	94.20	91.90	0	13,267	0.00%
2023/05/18	2	93.00	2	92.10	93.00	0	13,742	0.00%
2023/05/17	2	91.00	2	90.10	91.00	0	13,940	0.00%
2023/05/16	7	90.00	2	90.50	90.00	5	13,986	0.04%
2023/05/12	2	91.00	2	91.50	91.40	0	14,133	0.00%
2023/05/11	2	91.10	2	92.20	91.10	0	14,362	0.00%
2023/05/10	2	92.20	2	91.20	92.20	0	14,490	0.00%
2023/05/08	2	93.30	2	94.30	93.30	0	14,581	0.00%
2023/05/05	2	93.10	2	93.30	93.10	0	14,675	0.00%
2023/05/04	2	92.90	2	93.00	92.90	0	14,904	0.00%
2023/05/02	2	95.20	22	94.71	95.20	-20	15,731	-0.13%
2023/04/28	3	92.40	2	93.50	91.70	1	16,037	0.01%
2023/04/26	2	92.50	2	90.60	92.50	0	15,945	0.00%
2023/04/25	3	90.63	3	93.03	90.60	0	15,842	0.00%
2023/04/24	24	93.17	4	93.38	93.00	20	15,628	0.13%
2023/04/21	17	99.02	2	101.00	95.40	15	15,461	0.10%
2023/04/20	2	101.00	2	101.50	101.00	0	15,340	0.00%
2023/04/14	1	104.00	1	106.50	104.00	0	15,556	0.00%
2023/04/12	4	108.00	4	111.25	107.50	0	15,398	0.00%
2023/04/11	505	108.00	502	110.20	110.00	3	15,199	0.02%	大買/大賣/
2023/04/10	254	109.41	256	110.68	110.00	-2	14,998	-0.01%	大買/大賣/
2023/04/07	2	104.50	2	104.00	104.50	0	14,641	0.00%
2023/03/31	2	104.00	2	104.00	104.00	0	14,613	0.00%
2023/03/30	4	103.88	5	103.00	103.50	-1	14,560	-0.01%
2023/03/29	5	100.80	4.1	102.35	101.00	0.9	14,503	0.01%
2023/03/28	4	106.13	3	106.83	104.00	1	14,356	0.01%
2023/03/27	5	111.20	1	113.50	110.00	4	14,082	0.03%
2023/03/24	3	112.17	18	113.42	112.00	-15	13,971	-0.11%
2023/03/23	22	112.55	27	112.67	112.00	-5	13,799	-0.04%
2023/03/22	29	115.07	21	112.19	115.50	8	13,314	0.06%
2023/03/21	5	106.00	2	111.50	105.00	3	12,926	0.02%
2023/03/20	4	106.63	10	106.70	108.00	-6	12,746	-0.05%
2023/03/17	15	105.67	18	105.64	106.50	-3	12,745	-0.02%
2023/03/16	16	103.25	6	103.00	103.00	10	12,593	0.08%
2023/03/15	6	108.17	13	108.46	107.00	-7	12,521	-0.06%
2023/03/14	12	105.00	12	105.00	104.50	0	12,311	0.00%
2023/03/13	3	105.50	5	106.10	106.50	-2	12,340	-0.02%
2023/03/10	19	105.63	1	105.00	103.50	18	12,328	0.15%
2023/03/09	0	0.00	15	110.83	110.00	-15	12,477	-0.12%
2023/03/08	15	110.50	2	112.00	111.50	13	12,469	0.10%
2023/03/07	124	107.33	129	106.01	109.00	-5	12,413	-0.04%	大買/大賣/
2023/03/06	0	0.00	14	102.76	103.50	-14	11,838	-0.12%
2023/03/03	1	93.90	4	93.98	94.40	-3	12,404	-0.02%
2023/03/02	1	91.70	13	91.57	91.70	-12	12,570	-0.10%
2023/03/01	8	94.50	2	93.35	91.80	6	12,851	0.05%
2023/02/24	6	93.28	3	92.70	93.60	3	12,882	0.02%
2023/02/23	10	92.55	5	92.16	92.20	5	12,880	0.04%
2023/02/22	3	90.90	18	90.97	90.90	-15	12,988	-0.12%
2023/02/21	3	95.00	3	95.73	94.50	0	12,897	0.00%
2023/02/20	0	0.00	8	94.68	94.60	-8	12,891	-0.06%
2023/02/17	4	93.80	0	0.00	95.00	4	12,912	0.03%
2023/02/16	10	90.52	42	93.59	94.60	-32	12,624	-0.25%
2023/02/15	6	88.00	3	88.50	88.00	3	12,386	0.02%
2023/02/14	5	87.78	3	89.10	87.50	2	12,368	0.02%
2023/02/13	10	89.21	4	89.43	88.60	6	12,443	0.05%
2023/02/10	18	89.77	16	89.79	89.10	2	12,553	0.02%
2023/02/09	3	90.50	5	91.42	90.90	-2	12,514	-0.02%
2023/02/08	25	90.48	2	91.40	90.70	23	12,414	0.19%
2023/02/07	1.1	90.08	4	89.50	90.50	-2.9	12,392	-0.02%
2023/02/06	3	88.77	0	88.50	88.10	3	12,440	0.02%
2023/02/03	2	90.05	5	89.96	89.10	-3	12,639	-0.02%
2023/02/02	4	89.50	7	90.21	89.50	-3	12,692	-0.02%
2023/02/01	10	89.35	9	89.09	90.30	1	12,632	0.01%
2023/01/31	15.1	86.84	15	86.97	88.30	0.1	12,403	0.00%
2023/01/30	12	83.99	19	84.56	85.30	-7	12,178	-0.06%
2023/01/17	0	0.00	33	79.51	79.30	-33	11,917	-0.28%
2023/01/16	0.2	78.30	1	78.50	78.80	-0.8	12,212	-0.01%
2023/01/13	6	77.42	12	77.63	77.50	-6	12,565	-0.05%
2023/01/11	0	0.00	4	78.55	78.80	-4	12,869	-0.03%
2023/01/10	2	79.10	2	79.90	79.00	0	13,023	0.00%
2023/01/09	2	79.95	2	79.25	80.00	0	13,135	0.00%
2023/01/06	1	77.80	2	77.45	77.80	-1	13,281	-0.01%
2023/01/05	1	76.70	1	78.30	76.70	0	13,519	0.00%
2023/01/04	2	77.15	9	76.88	77.00	-7	13,624	-0.05%
2023/01/03	9	75.10	0	0.00	75.30	9	13,703	0.07%
2022/12/30	4	74.20	2	75.10	74.20	2	14,126	0.01%
2022/12/29	0	0.00	3	73.70	74.60	-3	14,889	-0.02%
2022/12/28	0	0.00	3	73.70	73.70	-3	15,868	-0.02%
2022/12/27	2	75.50	2	75.00	75.50	0	16,054	0.00%
2022/12/26	2	74.70	2	75.60	74.70	0	16,268	0.00%
2022/12/23	0	0.00	1	76.00	75.30	-1	16,481	-0.01%
2022/12/22	3	75.30	2	75.00	75.30	1	16,613	0.01%
2022/12/21	5	74.70	0	0.00	74.20	5	16,826	0.03%
2022/12/20	1	77.70	1	76.70	74.50	0	16,913	0.00%
2022/12/19	11	77.53	0	0.00	77.90	11	17,031	0.06%
2022/12/16	12	79.11	1	80.20	79.00	11	17,151	0.06%
2022/12/15	2.1	81.38	5	80.96	81.40	-2.9	17,209	-0.02%
2022/12/14	4	80.50	4	79.75	80.60	0	17,370	0.00%
2022/12/13	3	78.70	3	80.00	78.70	0	17,508	0.00%
2022/12/12	3	79.80	2	80.40	79.50	1	17,637	0.01%
2022/12/09	20	80.45	2	82.10	79.80	18	17,789	0.10%
2022/12/08	2	81.90	38	81.78	81.90	-36	17,970	-0.20%
2022/12/07	9	79.22	2	80.50	79.80	7	18,154	0.04%
2022/12/06	9	81.54	0	0.00	81.40	9	18,155	0.05%
2022/12/05	21	83.90	7	84.47	83.50	14	18,273	0.08%
2022/12/02	9	85.12	3	85.53	84.60	6	18,370	0.03%
2022/12/01	3	85.10	13	84.26	84.60	-10	18,456	-0.05%
2022/11/30	6	82.30	9	82.44	82.60	-3	18,425	-0.02%
2022/11/29	1	83.50	2	82.40	81.20	-1	18,659	-0.01%
2022/11/28	5	82.14	6	81.92	82.20	-1	18,821	-0.01%
2022/11/25	30	79.48	36.3	79.39	80.50	-6.3	18,450	-0.03%
2022/11/24	2.3	76.14	9	74.62	76.30	-6.7	18,061	-0.04%
2022/11/23	24	73.88	3	75.20	73.00	21	17,997	0.12%
2022/11/22	2	76.05	0	0.00	76.00	2	17,967	0.01%
2022/11/21	2	78.50	2	78.55	78.30	0	18,649	0.00%
2022/11/18	3	78.03	5	79.72	77.10	-2	19,544	-0.01%
2022/11/17	5	77.48	5	78.14	78.40	0	19,617	0.00%
2022/11/16	3	77.00	3	77.40	77.00	0	19,635	0.00%
2022/11/15	8	77.01	7	77.50	77.00	1	19,744	0.01%
2022/11/14	24	76.63	3	76.23	77.20	21	19,968	0.11%
2022/11/11	15	77.06	3	78.10	75.20	12	19,955	0.06%
2022/11/10	18	77.59	38	75.94	75.70	-20	19,829	-0.10%
2022/11/09	3	78.10	4	77.77	78.10	-1	19,936	-0.01%
2022/11/08	1	76.50	1	78.50	76.50	0	19,924	0.00%
2022/11/07	13	78.04	3	78.07	77.50	10	19,859	0.05%
2022/11/04	1.5	77.53	21	77.52	77.60	-19.5	19,985	-0.10%
2022/11/03	52	76.81	22	77.06	77.20	30	20,068	0.15%
2022/11/02	1.3	76.10	42	76.31	76.40	-40.7	20,064	-0.20%
2022/11/01	15	75.15	24	75.21	75.00	-9	19,958	-0.05%
2022/10/31	70	75.05	38	75.04	75.00	32	19,861	0.16%
2022/10/28	4	74.40	3	74.40	74.40	1	20,090	0.00%
2022/10/27	12.2	71.67	3	71.60	74.20	9.2	20,228	0.05%
2022/10/26	16	71.01	17	71.78	69.60	-1	20,115	0.00%
2022/10/25	4	71.83	3	74.17	71.50	1	19,950	0.01%
2022/10/24	23	74.46	22	74.80	73.60	1	19,839	0.01%
2022/10/21	17	71.85	14	73.09	72.20	3	19,616	0.02%
2022/10/20	0.7	70.60	5	71.00	70.60	-4.3	19,332	-0.02%
2022/10/19	3	70.27	9	70.59	70.00	-6	19,185	-0.03%
2022/10/18	12.9	71.72	7	71.47	70.70	5.9	19,100	0.03%
2022/10/17	5	71.22	5	70.78	72.00	0	19,008	0.00%
2022/10/14	14	74.33	3	74.13	74.00	11	18,966	0.06%
2022/10/13	2	69.70	4	72.35	69.70	-2	18,974	-0.01%
2022/10/12	5	74.86	6	74.03	75.00	-1	18,989	-0.01%
2022/10/11	1	73.40	2	74.00	73.40	-1	18,950	-0.01%
2022/10/07	2.2	75.45	2	75.45	75.40	0.2	18,894	0.00%
2022/10/06	3	74.87	1	76.50	76.80	2	18,693	0.01%
2022/10/05	73	78.92	74	79.20	74.30	-1	18,224	-0.01%
2022/10/04	2.7	82.47	2	83.10	82.50	0.7	17,473	0.00%
2022/10/03	10.4	82.79	5	83.52	81.20	5.4	17,672	0.03%
2022/09/30	0.5	83.00	0	0.00	83.00	0.5	17,865	0.00%
2022/09/29	2.1	79.60	2	80.90	79.60	0.1	17,877	0.00%
2022/09/27	4	81.63	6	80.87	82.50	-2	17,924	-0.01%
2022/09/26	5.2	83.54	3	82.57	80.00	2.2	18,114	0.01%
2022/09/23	2.5	86.69	0	0.00	86.00	2.5	18,363	0.01%
2022/09/22	0.4	88.40	0	0.00	88.50	0.4	18,579	0.00%
2022/09/21	3	86.97	3	88.70	86.60	0	18,863	0.00%
2022/09/20	4	89.20	3	89.00	89.50	1	18,796	0.01%
2022/09/19	3	86.80	3	85.93	87.40	0	18,821	0.00%
2022/09/16	2	85.70	3	85.27	84.80	-1	18,763	-0.01%
2022/09/15	5.4	90.27	4	90.68	87.90	1.4	18,640	0.01%
2022/09/13	5.1	88.40	3	89.87	88.30	2.1	18,264	0.01%
2022/09/12	4	89.30	3	91.73	89.50	1	18,246	0.01%
2022/09/08	3	90.07	3	89.27	91.00	0	18,134	0.00%
2022/09/07	6	88.28	8	87.28	87.50	-2	18,053	-0.01%
2022/09/06	5	90.92	3	93.90	91.60	2	17,892	0.01%
2022/09/05	10	95.50	4	97.25	94.50	6	17,786	0.03%
2022/09/02	7.1	94.92	21	94.09	95.30	-14	17,609	-0.08%
2022/09/01	17.7	92.59	2	92.50	91.70	15.7	17,213	0.09%
2022/08/31	1	93.70	3	94.00	95.50	-2	17,043	-0.01%
2022/08/30	11	92.75	5	92.62	92.50	6	17,097	0.04%
2022/08/29	3	91.57	1	90.90	90.90	2	17,066	0.01%
2022/08/26	4	96.10	7	94.17	95.50	-3	17,160	-0.02%
2022/08/25	11	90.24	18	91.17	89.70	-7	16,701	-0.04%
2022/08/24	3.1	83.99	3	86.40	84.40	0.1	15,928	0.00%
2022/08/23	1	86.90	0	0.00	87.10	1	15,808	0.01%
2022/08/22	2	88.30	22	88.37	88.00	-20	15,853	-0.13%
2022/08/19	9	85.80	7	86.96	86.70	2	15,739	0.01%
2022/08/18	4	84.10	4	83.75	84.30	0	15,621	0.00%
2022/08/17	8.2	83.40	2	84.80	82.30	6.2	15,682	0.04%
2022/08/16	3	83.60	9	83.53	84.30	-6	15,606	-0.04%
2022/08/15	2	81.80	22	81.60	81.70	-20	15,326	-0.13%
2022/08/12	2	80.80	3	80.23	80.80	-1	15,375	-0.01%
2022/08/11	3	80.17	4	80.95	80.20	-1	15,485	-0.01%
2022/08/10	4	80.50	13	79.82	80.50	-9	15,481	-0.06%
2022/08/09	12.1	77.37	2	76.60	78.40	10.1	15,537	0.06%
2022/08/08	4.5	75.11	4	76.80	76.50	0.5	15,929	0.00%
2022/08/05	2	74.70	6	74.97	75.30	-4	16,352	-0.02%
2022/08/04	2	68.70	1	73.70	74.50	1	16,567	0.01%
2022/08/03	10	73.06	0	0.00	70.60	10	16,597	0.06%
2022/08/02	6	77.47	2	77.00	77.50	4	16,489	0.02%
2022/08/01	2	80.80	15	80.45	80.80	-13	16,489	-0.08%
2022/07/29	0	0.00	10	79.70	80.50	-10	16,575	-0.06%
2022/07/28	9	78.51	5	79.80	77.80	4	17,244	0.02%
2022/07/27	2	80.65	0	0.00	80.50	2	17,397	0.01%
2022/07/26	3	81.00	1	81.50	80.10	2	17,464	0.01%
2022/07/22	6	81.07	4	81.40	81.00	2	17,530	0.01%
2022/07/21	7	80.90	12	80.42	81.40	-5	17,547	-0.03%
2022/07/20	13	80.57	8	80.74	80.40	5	17,436	0.03%
2022/07/19	16	78.45	17	79.11	78.30	-1	17,307	-0.01%
2022/07/18	9	76.40	9	76.00	76.50	0	17,109	0.00%
2022/07/15	2	75.70	2	75.50	75.70	0	17,313	0.00%
2022/07/14	4	74.80	10	74.05	75.50	-6	17,370	-0.03%
2022/07/13	5	73.70	6	74.42	72.90	-1	17,232	-0.01%
2022/07/12	1	70.80	2	70.80	71.50	-1	17,024	-0.01%
2022/07/11	19	72.31	4	71.68	72.10	15	17,029	0.09%
2022/07/08	15	68.77	30	68.24	70.90	-15	16,858	-0.09%
2022/07/07	18	64.24	9	62.91	64.50	9	16,588	0.05%
2022/07/06	6	62.50	6	62.43	60.90	0	16,532	0.00%
2022/07/05	12.1	63.25	6	63.37	64.70	6.1	16,582	0.04%
2022/07/04	4.4	63.73	17	62.80	62.00	-12.6	16,523	-0.08%
2022/07/01	14	66.42	9	66.08	64.10	5	16,602	0.03%
2022/06/30	12	71.66	17	73.58	71.10	-5	16,349	-0.03%
2022/06/29	7	79.36	2	80.30	78.90	5	16,293	0.03%
2022/06/28	15	83.83	8	84.98	84.20	7	16,494	0.04%
2022/06/27	4	85.58	8	85.58	86.00	-4	17,864	-0.02%
2022/06/24	2	82.30	6	81.82	82.30	-4	18,257	-0.02%
2022/06/23	4	80.80	5	79.80	80.80	-1	18,721	-0.01%
2022/06/22	13.4	80.19	0	0.00	79.60	13.4	19,474	0.07%
2022/06/21	23	80.03	27	81.00	82.80	-4	19,674	-0.02%
2022/06/20	2.1	80.16	0	0.00	78.80	2.1	19,738	0.01%
2022/06/17	5	81.08	0	0.00	83.00	5	19,699	0.03%
2022/06/16	2	81.10	4	87.00	81.10	-2	19,870	-0.01%
2022/06/15	3.9	85.15	12	87.39	85.10	-8.1	20,269	-0.04%
2022/06/14	16	87.08	4	87.85	87.10	12	20,458	0.06%
2022/06/13	2.5	88.02	6	87.43	87.30	-3.5	20,206	-0.02%
2022/06/10	16	87.83	5	88.14	88.50	11	19,935	0.06%
2022/06/09	3	87.53	5	87.30	87.30	-2	19,737	-0.01%
2022/06/08	22.6	88.26	19	87.00	86.50	3.6	19,504	0.02%
2022/06/07	15.1	86.90	35	87.39	87.90	-19.9	19,104	-0.10%
2022/06/06	8.3	85.92	5	87.36	85.70	3.3	18,765	0.02%
2022/06/02	4	86.10	9	85.19	86.10	-5	18,378	-0.03%
2022/06/01	6.1	84.46	4	84.63	83.80	2.1	17,994	0.01%
2022/05/31	3	82.50	4	83.70	83.50	-1	17,767	-0.01%
2022/05/30	10	82.23	8	81.19	82.50	2	17,644	0.01%
2022/05/27	3.8	78.68	2	79.00	78.70	1.8	17,448	0.01%
2022/05/26	6	79.48	0	0.00	78.00	6	17,330	0.03%
2022/05/25	6.3	81.03	6	81.85	81.70	0.3	17,091	0.00%
2022/05/24	4	81.65	8	82.21	81.00	-4	16,961	-0.02%
2022/05/23	7.3	83.58	4	83.68	83.00	3.3	16,866	0.02%
2022/05/20	15	84.75	12	84.11	84.00	3	16,821	0.02%
2022/05/19	2	82.40	1	81.10	83.50	1	16,806	0.01%
2022/05/18	2.3	85.33	0	0.00	84.20	2.3	16,616	0.01%
2022/05/17	5	85.54	5	85.96	86.20	0	16,414	0.00%
2022/05/16	61	89.08	63	87.09	85.00	-2	16,157	-0.01%
2022/05/13	4.2	87.14	20	85.28	87.30	-15.8	15,645	-0.10%
2022/05/12	5.1	83.65	2	85.80	80.40	3.1	15,209	0.02%
2022/05/11	2.2	85.81	9	84.94	85.30	-6.8	14,870	-0.05%
2022/05/10	5	84.24	21	82.95	85.20	-16	14,480	-0.11%
2022/05/09	17.1	82.04	0	0.00	81.10	17.1	14,362	0.12%
2022/05/06	5.8	82.05	16	81.90	82.00	-10.2	14,360	-0.07%
2022/05/05	79	87.12	77	86.97	85.10	2	14,232	0.01%
2022/05/04	11.1	82.44	8	82.88	84.80	3.1	13,475	0.02%
2022/05/03	15	80.65	14	80.36	80.70	1	13,252	0.01%
2022/04/29	1	77.50	0	0.00	77.50	1	13,126	0.01%
2022/04/28	3	78.50	9	78.40	77.30	-6	13,094	-0.05%
2022/04/27	6	79.95	0	0.00	80.30	6	12,991	0.05%
2022/04/26	7	80.84	0	0.00	80.00	7	12,879	0.05%
2022/04/25	0	0.00	11	81.27	79.00	-11	12,807	-0.09%
2022/04/22	10.3	84.76	2	83.40	83.40	8.3	12,705	0.07%
2022/04/21	10	85.94	7	85.33	84.20	3	12,629	0.02%
2022/04/20	1	83.60	4	83.33	84.70	-3	12,311	-0.02%
2022/04/19	3	82.07	0	0.00	80.60	3	12,139	0.02%
2022/04/18	2	78.30	5	80.66	80.10	-3	12,088	-0.02%
2022/04/15	3.7	79.25	1	79.30	79.10	2.7	12,056	0.02%
2022/04/14	2	82.25	2	81.65	83.00	0	11,981	0.00%
2022/04/13	5.9	78.72	0	0.00	79.90	5.9	11,840	0.05%
2022/04/12	0	79.60	1	80.40	79.40	-1	11,767	-0.01%
2022/04/11	2	80.25	0	0.00	79.20	2	11,731	0.02%
2022/04/08	2	81.50	5	82.76	83.00	-3	11,552	-0.03%
2022/04/07	8.3	83.65	22	83.80	81.30	-13.7	11,354	-0.12%
2022/04/01	8	85.10	6	85.73	87.40	2	10,763	0.02%
2022/03/31	18	86.63	5	87.04	86.50	13	10,500	0.12%
2022/03/30	118	91.61	122	91.44	85.10	-4	10,152	-0.04%	大買/大賣/
2022/03/29	77.4	87.43	33	88.76	86.90	44.4	8,872	0.50%
2022/03/28	37.6	86.84	86	87.64	88.00	-48.4	8,344	-0.58%
2022/03/25	59.9	86.23	58	85.36	85.00	1.9	8,081	0.02%
2022/03/24	0	0.00	3	81.37	82.70	-3	7,595	-0.04%
2022/03/23	3.9	80.41	5	80.46	80.20	-1.1	7,494	-0.02%
2022/03/22	0	0.00	1	80.10	80.10	-1	7,369	-0.01%
2022/03/21	4.6	80.62	1	80.00	80.40	3.6	7,280	0.05%
2022/03/18	8	78.28	6	78.98	81.00	2	6,995	0.03%
2022/03/17	0	0.00	9	76.08	77.50	-9	6,435	-0.14%
2022/03/16	1.6	70.58	2	72.75	70.50	-0.4	6,070	-0.01%
2022/03/15	0.5	69.80	0	0.00	69.80	0.5	6,006	0.01%
2022/03/14	0	0.00	1	70.60	71.60	-1	6,020	-0.02%
2022/03/11	0.6	69.60	0	0.00	70.00	0.6	6,127	0.01%
2022/03/10	0	69.50	0	0.00	69.80	0	6,206	0.00%
2022/02/24	1	68.50	0	0.00	67.30	1	7,353	0.01%
2022/02/23	2	70.30	0	0.00	70.30	2	7,489	0.03%
2022/02/22	0	0.00	1	70.30	69.60	-1	8,067	-0.01%
2022/02/21	3	72.10	0	0.00	72.00	3	8,202	0.04%
2022/02/17	0	0.00	1	74.80	75.00	-1	8,506	-0.01%
2022/02/16	0	0.00	1	74.70	74.20	-1	8,716	-0.01%
2022/02/14	2	75.00	0	0.00	73.70	2	9,171	0.02%
2022/02/10	1	74.30	2	75.00	74.10	-1	9,646	-0.01%
2022/02/09	7	74.26	5	74.80	74.90	2	10,150	0.02%
2022/01/26	0.2	67.00	0	0.00	67.50	0.2	11,651	0.00%
2022/01/24	0	0.00	1	66.70	69.60	-1	13,889	-0.01%
2022/01/17	0	0.00	1	70.40	70.50	-1	16,133	-0.01%
2022/01/13	1	67.90	0	0.00	67.80	1	18,004	0.01%
2022/01/12	1	68.70	0	0.00	69.30	1	18,680	0.01%
2022/01/10	1	69.50	0	0.00	71.00	1	20,336	0.00%
2022/01/07	1	71.60	0	0.00	70.90	1	20,476	0.00%
2022/01/06	2	75.10	7	75.10	75.10	-5	20,452	-0.02%
2022/01/04	1	80.00	1	80.90	79.80	0	20,676	0.00%
2022/01/03	1	79.50	0	0.00	79.40	1	20,793	0.00%
2021/12/28	1	78.90	0	0.00	78.40	1	20,964	0.00%
2021/12/23	0	0.00	1	82.30	81.90	-1	20,859	0.00%
2021/12/21	13	81.51	9	81.24	80.50	4	20,637	0.02%
2021/12/20	102	81.79	105	81.34	81.20	-3	20,361	-0.01%	大買/大賣/
2021/12/17	0	0.00	2	76.20	79.10	-2	20,033	-0.01%
2021/12/15	0	0.00	1	75.30	74.70	-1	19,824	-0.01%
2021/12/14	1	74.90	2	74.70	74.30	-1	19,865	-0.01%
2021/12/10	0	0.00	1	76.80	76.80	-1	19,926	-0.01%
2021/12/09	1	77.30	0	0.00	76.10	1	19,940	0.01%
2021/12/07	2	76.00	0	0.00	76.10	2	20,292	0.01%
2021/12/06	0	0.00	1	78.30	78.30	-1	20,271	0.00%
2021/12/03	0.1	77.60	0	0.00	77.50	0.1	20,361	0.00%
2021/12/02	3	75.80	3	77.80	75.00	0	20,358	0.00%
2021/12/01	2	76.65	0	0.00	76.90	2	20,366	0.01%
2021/11/29	1	74.20	0	0.00	77.60	1	20,598	0.00%
2021/11/26	1	76.40	0	0.00	76.50	1	20,615	0.00%
2021/11/24	0	0.00	2	78.30	78.90	-2	20,597	-0.01%
2021/11/23	3	81.23	4	80.55	78.80	-1	20,591	0.00%
2021/11/22	2	81.50	17	81.59	81.20	-15	20,602	-0.07%
2021/11/19	7	84.09	4	83.15	82.80	3	20,706	0.01%
2021/11/18	8.6	80.87	2	82.20	80.90	6.6	20,386	0.03%
2021/11/17	15	80.92	10	80.52	80.00	5	20,482	0.02%
2021/11/16	4	78.53	2	78.00	78.00	2	20,495	0.01%
2021/11/15	5.2	82.15	4	81.40	81.10	1.2	20,416	0.01%
2021/11/11	0	0.00	12	81.27	81.30	-12	20,341	-0.06%
2021/11/10	11	80.99	114	78.55	81.10	-103	20,252	-0.51%	大賣/鉅額交易
2021/11/09	4.1	79.73	15	80.37	79.90	-10.9	20,149	-0.05%
2021/11/08	10	84.97	18	83.91	80.20	-8	19,853	-0.04%
2021/11/05	4	87.63	10	86.77	88.10	-6	19,486	-0.03%
2021/11/04	2.2	87.01	4	86.78	85.90	-1.8	19,319	-0.01%
2021/11/03	112	88.33	100	87.02	88.00	12	18,964	0.06%	大買/
2021/11/02	80	89.11	126	90.38	85.30	-46	18,323	-0.25%	大賣/
2021/11/01	72	87.67	11	86.79	89.30	61	16,847	0.36%
2021/10/29	20	83.07	10	82.56	81.20	10	16,846	0.06%
2021/10/28	6	81.03	6	81.17	79.80	0	16,505	0.00%
2021/10/27	59	80.08	9	79.48	80.90	50	16,351	0.31%
2021/10/26	54	81.91	5	80.08	77.70	49	16,176	0.30%
2021/10/25	1	81.00	4	80.35	79.70	-3	15,891	-0.02%
2021/10/22	17	80.07	5	78.42	78.80	12	15,795	0.08%
2021/10/21	115	79.97	118	80.23	78.80	-3	15,412	-0.02%	大買/大賣/
2021/10/20	10	75.71	12	74.93	75.40	-2	14,730	-0.01%
2021/10/19	21	73.87	27	73.17	75.00	-6	14,747	-0.04%
2021/10/18	8	68.69	10	69.05	70.70	-2	14,411	-0.01%
2021/10/15	11	65.09	6	64.65	65.80	5	14,578	0.03%
2021/10/14	1	63.40	0	0.00	63.50	1	15,815	0.01%
2021/10/13	1	64.00	10	60.40	60.20	-9	16,257	-0.06%
2021/10/12	2	65.85	2	65.95	65.50	0	16,739	0.00%
2021/10/08	19	64.46	11	64.12	65.00	8	17,376	0.05%
2021/10/07	2	62.25	2	62.95	63.50	0	17,904	0.00%
2021/10/06	2	60.50	1	59.90	59.20	1	18,922	0.01%
2021/10/05	2	58.80	2	60.25	60.30	0	19,696	0.00%
2021/10/04	0	0.00	1	57.70	57.30	-1	20,454	0.00%
2021/10/01	11	62.30	0	0.00	60.90	11	21,353	0.05%
2021/09/30	1	62.00	13	62.88	64.80	-12	22,208	-0.05%
2021/09/29	0	0.00	2	62.10	61.00	-2	22,995	-0.01%
2021/09/27	1	65.30	2	65.90	65.50	-1	23,859	0.00%
2021/09/22	1	63.30	0	0.00	63.20	1	25,138	0.00%
2021/09/17	0	0.00	1	65.00	65.40	-1	25,646	0.00%
2021/09/16	0	0.00	23	63.30	64.00	-23	26,363	-0.09%
2021/09/15	1	64.80	0	0.00	64.60	1	26,693	0.00%
2021/09/14	0	0.00	17	67.10	66.70	-17	26,858	-0.06%
2021/09/13	225	66.98	185	67.41	66.80	40	26,968	0.15%	大買/大賣/
2021/09/10	5	65.56	4	65.65	66.00	1	26,885	0.00%
2021/09/07	0	0.00	1	66.00	68.00	-1	26,801	0.00%
2021/09/06	0	0.00	0	68.40	67.10	0	26,727	0.00%
2021/09/03	6	69.62	3	69.40	69.40	3	26,587	0.01%
2021/09/02	1	69.80	0	0.00	69.00	1	26,369	0.00%
2021/09/01	1	71.90	0	0.00	72.20	1	26,128	0.00%
2021/08/31	2	73.80	2	75.50	73.80	0	25,922	0.00%
2021/08/30	2	75.40	2	76.20	75.40	0	25,744	0.00%
2021/08/27	6	74.37	2	75.80	75.00	4	25,699	0.02%
2021/08/26	11	77.06	5	77.60	75.50	6	25,587	0.02%
2021/08/23	2	76.90	2	79.40	80.70	0	24,957	0.00%
2021/08/18	1	67.80	2	71.45	74.10	-1	24,286	0.00%
2021/08/16	2	73.05	0	0.00	74.00	2	23,924	0.01%
2021/08/13	3	74.53	2	77.10	73.40	1	23,792	0.00%
2021/08/12	2	76.45	2	76.60	76.60	0	23,655	0.00%
2021/08/11	2	75.50	3	77.27	75.50	-1	23,623	0.00%
2021/08/10	2	77.45	1	77.80	77.80	1	23,485	0.00%
2021/08/09	6	80.72	0	0.00	79.20	6	23,359	0.03%
2021/08/06	4	85.28	4	84.15	84.70	0	23,156	0.00%
2021/08/05	5	83.56	2	85.10	83.40	3	22,945	0.01%
2021/08/04	8	87.39	20	86.93	85.00	-12	22,875	-0.05%
2021/08/03	3	85.03	4	81.68	85.30	-1	22,243	0.00%
2021/08/02	3	80.00	2	81.05	80.00	1	21,897	0.00%
2021/07/30	1	82.40	3	81.40	80.30	-2	21,732	-0.01%
2021/07/29	3	78.90	1	79.40	79.40	2	21,531	0.01%
2021/07/28	4	76.53	3	76.30	76.80	1	21,324	0.00%
2021/07/27	7	79.80	1	80.40	79.80	6	21,054	0.03%
2021/07/26	9	86.58	0	0.00	84.50	9	20,746	0.04%
2021/07/23	10	88.83	3	89.07	85.60	7	20,327	0.03%
2021/07/22	1	92.80	14	90.76	90.20	-13	19,619	-0.07%
2021/07/21	10	89.16	14	90.32	87.00	-4	18,911	-0.02%
2021/07/20	222	90.14	226	89.07	90.40	-4	18,096	-0.02%	大買/大賣/
2021/07/19	6	84.72	11	83.85	85.10	-5	16,737	-0.03%
2021/07/16	5	86.96	6	84.80	83.60	-1	16,225	-0.01%
2021/07/15	24	84.26	21	83.43	87.40	3	15,577	0.02%
2021/07/14	17	86.08	22	87.61	82.80	-5	14,810	-0.03%
2021/07/13	24	100.70	27	94.14	90.00	-3	14,018	-0.02%
2021/07/12	13	95.47	25	94.11	97.70	-12	12,898	-0.09%
2021/07/09	45	90.58	19	89.40	90.60	26	12,061	0.22%
2021/07/08	27	86.86	9	87.18	86.50	18	11,259	0.16%
2021/07/07	4	81.90	19	83.34	83.90	-15	10,270	-0.15%
2021/07/06	38	76.77	49	76.49	76.30	-11	9,445	-0.12%
2021/07/05	7	72.99	5	74.02	75.00	2	8,684	0.02%
2021/07/02	12	66.71	10	67.57	68.20	2	8,356	0.02%
2021/07/01	23	65.89	5	65.72	62.00	18	7,804	0.23%
2021/06/30	6	67.80	12	67.35	67.10	-6	7,506	-0.08%
2021/06/29	25	64.66	14	65.18	64.00	11	6,969	0.16%
2021/06/28	10	64.05	7	64.00	64.30	3	6,481	0.05%
2021/06/25	21	61.57	17	61.83	61.00	4	5,976	0.07%
2021/06/24	7	59.07	7	59.70	59.90	0	5,284	0.00%
2021/06/22	0	0.00	1	55.50	54.50	-1	4,631	-0.02%
2021/06/21	4	55.63	4	54.40	53.70	0	4,497	0.00%
2021/06/18	7	53.80	6	53.82	56.50	1	4,504	0.02%
2021/06/17	0	0.00	1	54.10	54.10	-1	4,336	-0.02%
2021/06/16	1	53.30	0	0.00	53.30	1	4,278	0.02%
2021/06/11	0	49.90	0	0.00	49.60	0	4,177	0.00%
2021/06/01	0	0.00	18	49.53	49.80	-18	4,423	-0.41%
2021/05/28	0	47.75	0	0.00	48.00	0	4,408	0.00%
2021/05/18	0	0.00	2	40.38	42.10	-2	5,286	-0.04%
2021/05/17	4	39.65	1	40.65	38.60	3	5,279	0.06%
2021/05/12	1	44.35	0	0.00	42.40	1	5,401	0.02%
2021/05/11	1	49.10	0	0.00	46.95	1	5,473	0.02%
2021/05/10	0	0.00	4	51.80	51.10	-4	5,490	-0.07%
2021/05/07	0	51.00	12	49.86	51.10	-12	5,661	-0.21%
2021/05/06	11	49.13	5	49.23	48.50	6	5,666	0.11%
2021/05/05	4	50.05	0	0.00	49.60	4	5,651	0.07%
2021/05/04	1	52.60	4	50.38	50.80	-3	5,704	-0.05%
2021/05/03	1	54.40	0	0.00	53.00	1	5,651	0.02%
2021/04/27	1	56.40	0	0.00	55.90	1	5,701	0.02%
2021/04/23	1	54.70	0	0.00	55.50	1	5,728	0.02%
2021/04/20	2	57.50	0	0.00	57.20	2	5,717	0.04%
2021/04/14	1	55.00	0	0.00	54.30	1	6,093	0.02%
2021/04/09	0	0.00	3	58.80	57.90	-3	6,309	-0.05%
2021/04/06	3	59.17	0	0.00	59.20	3	6,738	0.04%
2021/03/30	1	57.80	1	58.10	58.10	0	8,326	0.00%
2021/03/29	4	58.88	0	0.00	58.70	4	8,496	0.05%
2021/03/22	0	0.00	1	58.20	58.50	-1	8,391	-0.01%
2021/03/18	1	57.80	1	58.29	57.90	0	8,574	0.00%
2021/03/17	2	57.95	1	58.90	58.00	1	8,611	0.01%
2021/03/16	1	59.10	0	0.00	58.90	1	8,592	0.01%
2021/03/15	0	56.10	3	57.00	57.30	-3	8,512	-0.04%
2021/03/12	1	55.00	0	0.00	54.90	1	8,502	0.01%
2021/03/11	0	55.50	0	0.00	55.20	0	8,569	0.00%
2021/03/04	2	54.20	2	54.60	54.10	0	8,975	0.00%
2021/03/03	6	54.17	8	54.45	55.10	-2	9,243	-0.02%
2021/03/02	2	56.35	1	57.30	55.00	1	9,312	0.01%
2021/02/26	7	56.14	9	56.33	56.10	-2	9,701	-0.02%
2021/02/25	12	57.67	12	57.50	57.50	0	9,751	0.00%
2021/02/24	0	0.00	10	59.90	58.50	-10	9,825	-0.10%
2021/02/23	10	60.50	10	59.90	59.40	0	9,700	0.00%
2021/02/22	0	0.00	1	59.90	59.50	-1	9,571	-0.01%
2021/02/19	72	58.40	76	58.34	59.40	-4	9,505	-0.04%
2021/02/18	0	0.00	6	56.08	56.20	-6	9,258	-0.06%
2021/02/05	5	53.10	1	53.70	53.70	4	9,207	0.04%
2021/02/03	13	56.28	1	54.10	54.80	12	9,367	0.13%
2021/02/02	0.3	54.80	5	55.00	55.10	-4.7	9,229	-0.05%
2021/02/01	1	51.10	0	0.00	50.70	1	9,113	0.01%
2021/01/29	2	56.70	3	54.00	53.30	-1	9,072	-0.01%
2021/01/28	2	53.40	0	0.00	53.90	2	8,943	0.02%
2021/01/27	2	53.20	0	0.00	53.20	2	8,959	0.02%
2021/01/26	0	0.00	2	55.00	54.40	-2	8,954	-0.02%
2021/01/22	10	53.11	7	53.23	54.00	3	8,946	0.03%
2021/01/21	5	51.76	2	52.35	53.00	3	8,925	0.03%
2021/01/20	6	52.63	0	0.00	52.40	6	9,054	0.07%
2021/01/18	2	55.75	0	0.00	55.40	2	9,089	0.02%
2021/01/15	0	0.00	1	58.40	57.20	-1	9,174	-0.01%
2021/01/14	0	0.00	2	58.40	59.30	-2	9,620	-0.02%
2021/01/13	3	56.87	0	0.00	57.50	3	9,801	0.03%
2021/01/12	4	56.23	1	56.30	56.80	3	9,872	0.03%
2021/01/11	3	58.10	2	57.80	58.00	1	9,898	0.01%
2021/01/08	6	57.60	6	58.00	58.20	0	9,993	0.00%
2021/01/07	0	0.00	2	60.20	60.30	-2	9,892	-0.02%
2021/01/06	5	59.00	1	58.20	58.00	4	9,822	0.04%
2021/01/05	1	60.10	2	60.30	61.00	-1	9,666	-0.01%
2021/01/04	5	62.50	8	62.69	62.70	-3	9,527	-0.03%
2020/12/30	2	65.00	0	0.00	64.00	2	9,184	0.02%
2020/12/29	0	0.00	2	63.75	64.90	-2	8,938	-0.02%
2020/12/28	1	63.20	3	64.27	62.90	-2	8,702	-0.02%
2020/12/25	26	62.49	27	61.45	61.50	-1	8,341	-0.01%
2020/12/24	61	57.32	69	57.87	60.80	-8	7,563	-0.11%
2020/12/22	1	54.80	1	54.30	52.50	0	6,832	0.00%
2020/12/21	0	0.00	2	53.40	53.20	-2	6,807	-0.03%
2020/12/18	1	55.20	0	0.00	54.50	1	6,786	0.01%
2020/12/16	2	55.00	0	0.00	56.50	2	6,769	0.03%
2020/12/15	2	55.45	1	56.90	53.20	1	6,680	0.01%
2020/12/11	1	52.60	0	0.00	52.30	1	6,403	0.02%
2020/12/09	0	0.00	1	56.40	56.30	-1	6,319	-0.02%
2020/12/08	1	55.90	0	0.00	56.00	1	6,278	0.02%
2020/12/04	1	54.60	1	54.30	54.30	0	6,197	0.00%
2020/12/03	0	0.00	18	54.12	53.80	-18	6,218	-0.29%
2020/12/01	2	55.20	0	0.00	55.80	2	6,174	0.03%
2020/11/30	5	58.10	6	56.78	56.80	-1	6,154	-0.02%
2020/11/27	0	0.00	1	56.20	57.00	-1	6,498	-0.02%
2020/11/25	3	54.60	9	57.26	53.20	-6	6,450	-0.09%
2020/11/23	1	52.30	0	0.00	52.80	1	5,986	0.02%
2020/11/20	1	51.60	0	0.00	50.50	1	5,786	0.02%
2020/11/18	0	0.00	8	51.66	50.40	-8	5,697	-0.14%
2020/11/17	30	50.40	34	49.82	49.95	-4	5,558	-0.07%
2020/11/16	4	49.79	0	0.00	49.80	4	5,500	0.07%
2020/11/11	0	0.00	6	49.67	49.95	-6	5,433	-0.11%
2020/10/29	0	0.00	2	47.20	47.30	-2	5,093	-0.04%
2020/10/28	2	48.55	31	49.41	48.45	-29	5,053	-0.57%
2020/10/27	10	48.50	10	49.00	48.80	0	4,838	0.00%
2020/10/26	10	47.00	10	47.40	47.45	0	4,697	0.00%
2020/10/23	30	48.33	10	48.15	48.25	20	4,629	0.43%
2020/10/22	3	48.77	2	47.33	48.25	1	4,490	0.02%
2020/10/19	1	44.45	0	0.00	45.20	1	3,537	0.03%
2020/10/16	3	44.35	10	44.73	43.80	-7	3,411	-0.21%
2020/10/08	0	0.00	8	41.40	41.25	-8	3,057	-0.26%
2020/09/29	0	0.00	1	40.00	40.00	-1	3,119	-0.03%
2020/09/21	1	41.60	0	0.00	41.70	1	3,166	0.03%
2020/09/17	0	0.00	2	40.45	40.45	-2	3,066	-0.07%
2020/09/07	1	40.50	0	0.00	39.40	1	2,917	0.03%
2020/09/04	1	41.70	0	0.00	41.50	1	2,853	0.04%
2020/09/03	9	42.89	0	0.00	42.60	9	2,812	0.32%
2020/09/02	60	43.03	60	43.23	43.40	0	2,748	0.00%
2020/09/01	40	39.00	43	39.37	41.25	-3	2,280	-0.13%
2020/08/27	10	38.10	10	37.35	37.05	0	2,424	0.00%
2020/08/20	11	37.91	10	36.80	35.35	1	2,408	0.04%
2020/08/17	5	36.90	0	0.00	37.00	5	2,291	0.22%
2020/08/14	1	36.25	0	0.00	36.30	1	2,262	0.04%
2020/08/06	29	38.14	29	38.00	39.10	0	2,187	0.00%
2020/08/04	1	36.60	0	0.00	36.50	1	2,125	0.05%
2020/07/17	0	0.00	2	38.45	38.15	-2	2,282	-0.09%
2020/07/15	5	40.60	5	40.40	40.30	0	2,290	0.00%
2020/07/08	5	43.55	0	0.00	42.70	5	2,333	0.21%
2020/07/02	7	42.54	0	0.00	43.00	7	2,329	0.30%
2020/07/01	0	0.00	5	40.40	40.15	-5	2,259	-0.22%
2020/06/19	5	41.42	0	0.00	41.25	5	2,386	0.21%
2020/06/12	0	0.00	6	39.00	40.70	-6	2,513	-0.24%
2020/06/11	1	41.10	0	0.00	41.35	1	2,539	0.04%
2020/06/10	3	43.42	1	43.70	43.25	2	2,535	0.08%
2020/06/08	6	44.65	0	0.00	44.00	6	2,534	0.24%
2020/06/05	5	45.40	0	0.00	45.25	5	2,473	0.20%
2020/06/04	0	0.00	4	43.18	45.40	-4	2,367	-0.17%
2020/06/03	3	42.50	10	42.65	41.30	-7	2,160	-0.32%
2020/05/27	1	37.00	0	0.00	37.05	1	1,936	0.05%
2020/05/18	0	0.00	0.4	36.65	36.60	-0.4	1,993	-0.02%
2020/05/13	1	39.05	0	0.00	39.50	1	1,993	0.05%
2020/05/11	5	40.25	0	0.00	39.60	5	2,019	0.25%
2020/04/24	4	37.63	0	0.00	37.40	4	2,117	0.19%
2020/04/17	0	0.00	3	36.50	36.05	-3	2,004	-0.15%
2020/04/16	1	35.40	0	0.00	36.30	1	1,967	0.05%
2020/04/15	1	35.55	0	0.00	35.80	1	1,964	0.05%
2020/04/10	0	0.00	3	34.10	33.95	-3	1,973	-0.15%
2020/04/08	0	0.00	28	31.48	33.55	-28	2,047	-1.37%
2020/04/07	41	30.88	13	31.10	31.05	28	1,988	1.41%
2020/03/30	0	0.00	2	28.50	30.00	-2	2,044	-0.10%
2020/03/25	0	0.00	1	30.30	30.20	-1	2,239	-0.04%
2020/03/19	1	27.35	0	0.00	26.55	1	2,263	0.04%
2020/03/17	1	33.55	0	0.00	32.45	1	2,220	0.05%
2020/03/13	5	37.55	0	0.00	40.00	5	2,216	0.23%
2020/02/20	0	0.00	1	47.05	46.80	-1	2,301	-0.04%
2020/02/19	4	46.65	0	0.00	46.60	4	2,306	0.17%
2020/02/18	1	46.85	0	0.00	46.80	1	2,295	0.04%
2020/02/12	3	46.35	2	46.70	46.70	1	2,323	0.04%
2020/02/11	0	0.00	6	46.53	46.30	-6	2,333	-0.26%
2020/02/10	1	43.85	0	0.00	44.65	1	2,283	0.04%
2020/02/05	3	45.00	0	0.00	45.05	3	2,313	0.13%
2020/02/04	0	0.00	1	44.30	45.30	-1	2,329	-0.04%
2020/02/03	5	42.60	0	0.00	43.10	5	2,510	0.20%
2020/01/31	1	44.60	0	0.00	45.00	1	2,526	0.04%
2020/01/30	1	45.65	0	0.00	45.65	1	2,545	0.04%
2020/01/20	1	50.70	0	0.00	50.70	1	2,528	0.04%
2020/01/16	1	51.30	0	0.00	51.20	1	2,553	0.04%
2020/01/03	2	53.00	0	0.00	52.20	2	2,584	0.08%
2020/01/02	10	54.84	2	55.10	53.60	8	2,523	0.32%
2019/12/23	5	54.50	2	54.50	53.80	3	2,231	0.13%
2019/12/09	0	0.00	1	53.80	53.00	-1	1,715	-0.06%
2019/12/06	0	0.00	1	52.60	52.60	-1	1,647	-0.06%
2019/11/11	0	0.00	3	52.00	49.60	-3	1,625	-0.18%
2019/11/08	0	0.00	1	51.20	50.90	-1	1,632	-0.06%
2019/11/06	2	51.05	9	50.30	50.30	-7	1,629	-0.43%
2019/11/04	32	51.20	33	51.40	51.30	-1	1,613	-0.06%
2019/11/01	4	50.88	3	51.80	50.90	1	1,578	0.06%
2019/10/31	9	51.18	6	52.15	51.00	3	1,571	0.19%
2019/10/30	6	49.95	0	0.00	50.30	6	1,372	0.44%
2019/10/24	1	49.75	0	0.00	49.80	1	1,334	0.07%
2019/10/23	1	48.40	0	0.00	49.30	1	1,357	0.07%
2019/10/18	0	0.00	5	46.30	46.30	-5	1,364	-0.37%
2019/10/03	2	46.10	0	0.00	46.25	2	1,567	0.13%
2019/10/01	3	46.05	0	0.00	45.80	3	1,591	0.19%
2019/08/22	1	47.25	1	46.55	46.65	0	2,235	0.00%
2019/08/15	1	43.45	0	0.00	43.05	1	2,112	0.05%
2019/08/13	0	0.00	5	45.10	45.00	-5	2,075	-0.24%
2019/08/12	10	47.53	5	48.60	47.30	5	2,045	0.24%
2019/07/26	0	0.00	1	50.10	50.20	-1	2,372	-0.04%
2019/07/25	1	50.40	0	0.00	50.50	1	2,380	0.04%
2019/07/04	0	0.00	1	51.40	51.40	-1	2,456	-0.04%
2019/07/03	1	51.20	0	0.00	50.80	1	2,490	0.04%
2019/07/02	7	51.90	0	0.00	51.50	7	2,502	0.28%
2019/06/27	1	50.00	0	0.00	49.50	1	2,591	0.04%
2019/06/21	2	46.90	0	0.00	47.60	2	2,686	0.07%
2019/06/14	1	44.35	0	0.00	44.35	1	2,901	0.03%
2019/06/12	1	44.40	0	0.00	44.50	1	2,939	0.03%
2019/06/10	0	0.00	0.1	43.50	42.85	-0.1	2,927	0.00%
2019/06/03	3	42.68	9	42.68	42.55	-6	2,897	-0.21%
2019/05/29	2	44.80	0	0.00	43.00	2	2,814	0.07%
2019/05/28	0	0.00	1	47.70	47.60	-1	2,741	-0.04%
2019/05/14	1	47.80	0	0.00	48.25	1	3,079	0.03%
2019/05/13	12	50.40	20	50.02	48.80	-8	3,220	-0.25%
2019/05/03	2	56.00	0	0.00	55.90	2	3,743	0.05%
2019/04/29	0	0.00	3	56.30	55.00	-3	3,738	-0.08%
2019/04/24	15	58.79	0	0.00	57.80	15	3,777	0.40%
2019/04/23	8	57.90	0	0.00	58.60	8	3,744	0.21%
2019/04/18	3	58.00	3	57.70	56.10	0	3,686	0.00%
2019/04/11	2	58.40	3	58.40	58.30	-1	3,846	-0.03%
2019/04/10	3	58.80	30	57.10	57.70	-27	3,825	-0.71%
2019/04/09	0	0.00	2	57.60	57.60	-2	3,756	-0.05%
2019/04/02	0	0.00	6	56.50	56.70	-6	3,744	-0.16%
2019/03/29	2	56.00	0	0.00	56.20	2	3,683	0.05%
2019/03/27	2	55.10	0	0.00	56.10	2	3,659	0.05%
2019/03/22	10	55.20	0	0.00	55.40	10	3,689	0.27%
2019/03/21	22	53.44	0	0.00	53.60	22	3,598	0.61%
2019/03/20	3	51.50	0	0.00	51.40	3	3,496	0.09%
2019/03/19	1	52.30	2	52.50	52.30	-1	3,533	-0.03%
2019/03/18	4	53.03	0	0.00	52.80	4	3,527	0.11%
2019/03/04	2	56.00	0	0.00	56.10	2	4,347	0.05%
2019/02/27	2	55.50	0	0.00	55.50	2	4,376	0.05%
2019/02/18	2	57.40	2	58.10	58.10	0	4,662	0.00%
2019/02/12	2	58.75	0	0.00	58.70	2	4,638	0.04%
2019/01/28	0	0.00	2	55.80	55.50	-2	4,233	-0.05%
2019/01/25	2	55.00	0	0.00	53.50	2	4,227	0.05%
2019/01/23	2	53.50	2	54.10	54.40	0	4,104	0.00%
2019/01/17	0	0.00	2	55.75	53.30	-2	4,207	-0.05%
2019/01/16	1	55.30	1	55.30	55.60	0	4,179	0.00%
2019/01/09	2	54.90	0	0.00	53.70	2	4,193	0.05%
2019/01/08	0.2	54.40	0	0.00	54.40	0.2	4,219	0.01%
2018/12/25	24	49.87	0	0.00	51.10	24	4,319	0.56%
2018/12/19	0	0.00	4	49.60	47.45	-4	4,266	-0.09%
2018/12/18	0	0.00	20	48.63	49.00	-20	4,261	-0.47%
2018/12/13	0	0.00	1	53.40	54.00	-1	4,328	-0.02%
2018/12/12	0	0.00	1	54.20	54.20	-1	4,413	-0.02%
2018/12/10	1	51.20	0	0.00	51.20	1	4,357	0.02%
2018/12/06	56	53.20	56	54.10	53.50	0	4,357	0.00%
2018/12/03	3	60.80	3	61.10	60.80	0	4,208	0.00%
2018/11/30	10	57.50	10	57.70	56.80	0	4,077	0.00%
2018/11/20	1	50.90	0	0.00	50.20	1	3,337	0.03%
2018/11/08	1	53.40	1	52.30	52.90	0	2,915	0.00%
2018/11/07	10	51.02	10	52.00	52.90	0	2,858	0.00%
2018/10/30	5	42.30	5	42.53	43.25	0	2,671	0.00%
2018/10/25	2	39.65	2	39.68	39.50	0	2,631	0.00%
2018/10/15	20	45.87	20	46.29	47.70	0	2,630	0.00%
2018/10/09	29	48.61	29	49.20	48.20	0	2,583	0.00%
2018/10/08	0	0.00	3	53.93	50.00	-3	2,543	-0.12%
2018/10/05	16	54.49	13	54.46	52.90	3	2,508	0.12%
2018/09/28	30	60.30	30	60.72	59.90	0	2,592	0.00%
2018/09/25	3	63.30	0	0.00	64.50	3	2,983	0.10%
2018/09/21	20	61.20	20	59.28	61.20	0	3,091	0.00%
2018/09/20	0	0.00	1	59.00	58.70	-1	3,088	-0.03%
2018/09/19	3	57.40	4	57.83	57.90	-1	3,069	-0.03%
2018/09/18	13	60.40	1	60.40	59.80	12	3,060	0.39%
2018/09/17	13	63.70	0	0.00	64.00	13	2,995	0.43%
2018/09/13	0	0.00	26	64.51	64.20	-26	3,087	-0.84%
2018/09/07	0	69.60	0	0.00	70.00	0	3,510	0.00%
2018/09/04	0.3	72.80	0	0.00	73.20	0.3	3,659	0.01%
2018/08/21	1	68.80	0	0.00	69.70	1	4,775	0.02%
2018/08/20	0	0.00	1	70.40	67.20	-1	4,774	-0.02%
2018/08/14	0	0.00	1	68.50	69.30	-1	4,721	-0.02%
2018/08/13	1	67.50	0	0.00	67.50	1	4,716	0.02%
2018/08/09	0	0.00	2	74.65	75.00	-2	4,613	-0.04%
2018/08/03	1	82.60	0	0.00	82.50	1	4,602	0.02%
2018/07/27	1	85.00	0	0.00	84.20	1	4,571	0.02%
2018/07/17	1	87.00	0	0.00	85.10	1	4,520	0.02%
2018/07/16	0	0.00	1	87.50	87.10	-1	4,515	-0.02%
2018/07/10	0	0.00	1	86.10	87.00	-1	4,458	-0.02%
2018/07/09	2	89.55	0	0.00	88.90	2	4,442	0.05%
2018/07/05	0	0.00	1	94.80	88.50	-1	4,481	-0.02%
2018/07/04	0	0.00	1	94.80	93.30	-1	4,367	-0.02%
2018/07/03	11	92.77	10	93.84	97.20	1	4,295	0.02%
2018/07/02	0	0.00	4	90.80	90.60	-4	4,073	-0.10%
2018/06/28	1	85.80	0	0.00	86.50	1	3,929	0.03%
2018/06/21	2	88.10	0	0.00	87.00	2	3,871	0.05%
2018/06/20	0	0.00	2	88.30	88.30	-2	3,575	-0.06%
2018/06/13	0	0.00	1	83.40	83.40	-1	3,466	-0.03%
2018/06/12	1	86.90	0	0.00	86.40	1	3,437	0.03%
2018/06/05	0	0.00	1	81.30	80.50	-1	3,528	-0.03%
2018/06/04	3	86.00	2	84.90	83.50	1	3,721	0.03%
2018/06/01	5	88.04	3	89.07	87.30	2	3,737	0.05%
2018/05/31	1	84.00	0	0.00	85.30	1	3,355	0.03%
2018/05/28	0	0.00	1	74.50	75.70	-1	3,108	-0.03%
2018/05/18	5	74.80	5	75.10	75.30	0	3,191	0.00%
2018/05/16	10	77.08	10	76.90	76.50	0	3,200	0.00%
2018/05/15	11	78.41	10	79.37	77.90	1	3,201	0.03%
2018/05/10	0.3	75.40	0	0.00	75.70	0.3	3,203	0.01%
2018/05/08	0	0.00	1	73.30	74.00	-1	3,201	-0.03%
2018/05/07	0.2	72.20	0	0.00	72.60	0.2	3,219	0.01%
2018/04/24	0	0.00	1	71.30	68.50	-1	3,283	-0.03%
2018/04/17	1	74.80	3	77.80	75.10	-2	3,260	-0.06%
2018/04/16	0	0.00	2	78.85	79.10	-2	3,243	-0.06%
2018/04/11	0	79.60	0	0.00	79.90	0	3,357	0.00%
2018/04/10	2.1	75.95	0	0.00	75.90	2.1	3,340	0.06%
2018/04/09	0	0.00	4	76.70	76.50	-4	3,450	-0.12%
2018/04/03	0.2	77.10	1	76.60	77.60	-0.8	3,557	-0.02%
2018/04/02	0	0.00	3	77.77	76.60	-3	3,562	-0.08%
2018/03/31	1	78.70	0	0.00	79.00	1	3,543	0.03%
2018/03/30	0	0.00	1	80.60	78.80	-1	3,559	-0.03%
2018/03/28	2	79.85	0	0.00	78.60	2	3,525	0.06%
2018/03/26	1.3	79.28	0	0.00	79.00	1.3	3,489	0.04%
2018/03/23	1	77.60	10	77.20	77.10	-9	3,472	-0.26%
2018/03/22	2	81.25	0	0.00	79.80	2	3,464	0.06%
2018/03/21	0	0.00	5	79.10	81.50	-5	3,481	-0.14%
2018/03/20	0	0.00	5	80.90	80.10	-5	3,466	-0.14%
2018/03/19	1	80.80	0	0.00	81.10	1	3,476	0.03%
2018/03/15	0	0.00	5	81.90	82.20	-5	3,546	-0.14%
2018/03/14	5	82.10	0	0.00	82.10	5	3,527	0.14%
2018/03/13	0	0.00	5	82.60	85.50	-5	3,518	-0.14%
2018/03/12	10	83.85	10	84.05	82.60	0	3,530	0.00%
2018/03/09	8	81.83	11	83.06	81.60	-3	3,432	-0.09%
2018/03/08	31	81.12	11	80.66	82.80	20	3,360	0.60%
2018/03/07	1	79.00	1	79.20	75.30	0	3,080	0.00%
2018/02/23	5	68.50	5	68.70	68.50	0	3,132	0.00%
2018/02/09	10	58.90	0	0.00	61.20	10	3,337	0.30%
2018/02/08	0	0.00	10	61.00	61.70	-10	3,313	-0.30%
2018/01/19	0	0.00	5	71.80	70.60	-5	4,283	-0.12%
2018/01/16	0	0.00	10	73.10	73.10	-10	4,416	-0.23%
2018/01/15	10	72.50	0	0.00	72.00	10	4,443	0.23%
2018/01/08	1	78.20	1	77.80	77.00	0	4,645	0.00%
2018/01/05	11	80.08	1	80.30	80.00	10	4,683	0.21%
2018/01/04	24	77.53	24	77.88	78.60	0	4,733	0.00%
2018/01/03	0	0.00	1	74.70	75.80	-1	4,721	-0.02%
2018/01/02	2	71.60	1	71.30	75.30	1	4,673	0.02%