台半 (5425)-群益金鼎-士林券商分點個股進出

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
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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－群益金鼎-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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
2024/04/26	0.1	71.20	0	0.00	70.10	0.1	2,621	0.00%
2024/04/23	2.5	69.25	0	0.00	68.40	2.5	2,873	0.09%
2024/04/19	0	0.00	1	73.30	71.10	-1	2,935	-0.03%
2024/04/17	0	75.00	0	0.00	74.60	0	2,992	0.00%
2024/04/16	0	0.00	145	75.95	74.00	-145	3,018	-4.80%	大賣/鉅額交易
2024/04/15	80	79.69	0	0.00	77.50	80	3,006	2.66%
2024/04/12	73	78.71	3	79.57	80.80	70	2,970	2.36%
2024/04/10	0	0.00	1	78.60	78.20	-1	2,922	-0.03%
2024/04/09	0	0.00	1	76.80	77.00	-1	3,007	-0.03%
2024/04/08	2	77.15	0	0.00	77.20	2	3,114	0.06%
2024/04/03	1	75.90	1	76.00	76.00	0	3,109	0.00%
2024/03/28	0.1	75.70	1	75.40	75.20	-0.9	3,694	-0.02%
2024/03/27	2	75.05	3	75.03	75.20	-1	3,814	-0.03%
2024/03/21	1	77.40	1	76.80	77.00	0	4,585	0.00%
2024/03/19	2	76.85	0	0.00	77.30	2	5,743	0.03%
2024/03/18	0	74.50	0	0.00	75.90	0	5,723	0.00%
2024/03/14	1	77.20	4	77.05	76.40	-3	5,732	-0.05%
2024/03/13	2.2	76.16	1	77.20	76.00	1.2	5,723	0.02%
2024/03/12	0	0.00	2	77.80	77.50	-2	5,706	-0.04%
2024/03/08	5	77.02	1	78.40	75.40	4	5,692	0.07%
2024/03/04	3.2	78.82	1	78.90	78.80	2.2	5,776	0.04%
2024/03/01	0.1	80.00	1	79.60	79.40	-0.9	5,737	-0.02%
2024/02/29	1	80.10	1	79.80	80.00	0	5,727	0.00%
2024/02/26	1	81.70	0	0.00	81.60	1	5,735	0.02%
2024/02/23	0.1	83.10	0	0.00	81.80	0.1	5,735	0.00%
2024/02/22	0	0.00	2	83.75	83.00	-2	5,713	-0.04%
2024/02/21	0	0.00	1	82.90	82.70	-1	5,702	-0.02%
2024/02/20	1	83.70	2	83.20	82.90	-1	5,711	-0.02%
2024/02/19	1	83.70	1	84.10	83.60	0	5,699	0.00%
2024/02/16	0	0.00	1	83.30	82.80	-1	5,689	-0.02%
2024/02/05	1	81.00	1	80.90	81.10	0	5,631	0.00%
2024/02/02	1	82.20	1	81.50	81.50	0	5,619	0.00%
2024/02/01	1	81.30	1	80.80	81.10	0	5,611	0.00%
2024/01/31	0	0.00	5	80.30	80.50	-5	5,604	-0.09%
2024/01/26	1	80.70	2	81.15	80.70	-1	5,553	-0.02%
2024/01/25	2.1	82.18	0	0.00	81.30	2.1	5,554	0.04%
2024/01/24	1	83.10	2	83.00	82.60	-1	5,542	-0.02%
2024/01/23	1	80.70	2	81.70	82.30	-1	5,574	-0.02%
2024/01/22	2	81.20	1	81.00	80.90	1	5,491	0.02%
2024/01/18	2	80.75	1	80.30	79.70	1	5,463	0.02%
2024/01/17	11	82.86	6	82.25	80.60	5	5,434	0.09%
2024/01/15	0	0.00	2	81.65	82.10	-2	5,178	-0.04%
2024/01/11	0	0.00	1	81.00	82.20	-1	5,125	-0.02%
2024/01/09	1	82.90	1	82.60	82.60	0	5,093	0.00%
2024/01/08	1	83.10	2	83.50	82.70	-1	5,094	-0.02%
2024/01/05	5.2	83.41	4	84.40	83.10	1.2	5,086	0.02%
2024/01/04	3	84.80	4	85.25	85.20	-1	5,016	-0.02%
2024/01/03	8	85.15	2	85.10	84.90	6	4,961	0.12%
2024/01/02	8	88.98	2	87.25	87.20	6	4,828	0.12%
2023/12/29	1	91.60	3	91.47	91.50	-2	4,696	-0.04%
2023/12/28	3	91.53	0	0.00	91.10	3	4,675	0.06%
2023/12/27	2	94.55	1	92.80	92.80	1	4,640	0.02%
2023/12/26	4	94.85	0	0.00	94.60	4	4,553	0.09%
2023/12/25	17	96.92	21	96.24	94.90	-4	4,436	-0.09%
2023/12/22	1	94.10	3	93.73	94.60	-2	4,094	-0.05%
2023/12/21	1	92.40	0	0.00	92.20	1	3,995	0.03%
2023/12/20	7	94.81	7	94.44	94.60	0	3,900	0.00%
2023/12/19	10	91.40	32	91.13	92.60	-22	3,620	-0.61%
2023/12/18	17	93.24	8	91.54	91.20	9	3,524	0.26%
2023/12/15	65	96.81	40	96.39	93.20	25	3,309	0.76%
2023/12/14	8	91.58	27	90.32	92.00	-19	2,412	-0.79%
2023/12/12	1	87.20	1	88.80	86.30	0	2,146	0.00%
2023/12/11	2	86.25	2	86.60	87.20	0	2,148	0.00%
2023/12/08	0	0.00	2	85.40	84.80	-2	2,195	-0.09%
2023/12/07	3	84.07	1	84.10	84.10	2	2,260	0.09%
2023/12/06	0	0.00	6	85.42	84.80	-6	2,298	-0.26%
2023/12/05	2	85.40	0	0.00	85.10	2	2,308	0.09%
2023/12/04	2	88.00	1	86.60	86.60	1	2,333	0.04%
2023/12/01	2	87.55	2	87.50	87.50	0	2,320	0.00%
2023/11/30	8	86.86	9	88.47	88.80	-1	2,341	-0.04%
2023/11/29	0	0.00	2	85.25	85.50	-2	2,140	-0.09%
2023/11/28	0	0.00	10	84.00	84.20	-10	2,145	-0.47%
2023/11/24	3	84.80	2.2	85.57	84.60	0.9	2,286	0.04%
2023/11/22	0	0.00	2	83.90	83.80	-2	2,200	-0.09%
2023/11/20	1	83.40	2	83.10	83.40	-1	2,225	-0.04%
2023/11/09	1	79.40	1	78.90	78.90	0	2,473	0.00%
2023/11/08	1	80.50	0.1	80.60	80.30	1	2,582	0.04%
2023/11/07	0	0.00	1	81.40	80.50	-1	2,644	-0.04%
2023/11/06	0	0.00	1	81.20	81.00	-1	2,706	-0.04%
2023/11/02	0	0.00	2	79.90	80.20	-2	2,942	-0.07%
2023/11/01	1	78.30	0	0.00	77.90	1	2,958	0.03%
2023/10/31	2	79.90	0.1	80.60	77.80	2	3,001	0.06%
2023/10/27	4	81.83	0	0.00	81.30	4	3,158	0.13%
2023/10/26	3	83.70	0	0.00	82.60	3	3,270	0.09%
2023/10/25	2	84.50	6	84.63	84.20	-4	3,322	-0.12%
2023/10/24	1	81.80	0	0.00	82.40	1	3,358	0.03%
2023/10/23	1	81.70	0	0.00	81.60	1	3,420	0.03%
2023/10/20	2	81.85	0	0.00	81.70	2	3,509	0.06%
2023/10/19	1.1	83.65	0	0.00	83.70	1.1	3,601	0.03%
2023/10/18	7	82.94	9	84.40	85.60	-2	3,746	-0.05%
2023/10/17	1	84.70	1	84.40	83.40	0	3,900	0.00%
2023/10/16	1	83.80	0	0.00	83.30	1	4,001	0.02%
2023/10/13	0.1	83.90	2	84.85	84.90	-2	4,148	-0.05%
2023/10/12	0	0.00	1	83.80	84.00	-1	4,315	-0.02%
2023/10/05	0	0.00	2	83.45	83.10	-2	4,808	-0.04%
2023/10/04	2	82.80	17	82.10	83.80	-15	5,144	-0.29%
2023/10/03	4	83.33	1	82.90	82.90	3	5,183	0.06%
2023/10/02	6	85.53	3	85.33	84.80	3	5,213	0.06%
2023/09/28	3	84.63	1	84.70	85.50	2	5,254	0.04%
2023/09/27	2	85.05	2	85.25	84.50	0	5,384	0.00%
2023/09/26	3.1	86.18	2	85.35	85.00	1.1	5,497	0.02%
2023/09/25	4	86.48	16	86.46	86.60	-12	5,562	-0.22%
2023/09/22	1	82.70	2	82.90	83.10	-1	5,548	-0.02%
2023/09/21	2	82.15	0	0.00	82.40	2	5,594	0.04%
2023/09/20	1	84.10	3	85.33	84.40	-2	5,673	-0.04%
2023/09/19	2	86.60	1	85.60	85.60	1	5,754	0.02%
2023/09/18	0	0.00	4	86.93	86.70	-4	5,810	-0.07%
2023/09/15	1	86.00	0	0.00	86.40	1	6,051	0.02%
2023/09/14	3	86.93	1	87.40	86.90	2	6,173	0.03%
2023/09/13	4	87.48	7	87.36	87.50	-3	6,227	-0.05%
2023/09/12	3	86.17	2	86.25	86.50	1	6,296	0.02%
2023/09/11	2	86.25	2	85.20	84.20	0	6,334	0.00%
2023/09/07	1	83.70	1	85.20	85.20	0	6,812	0.00%
2023/09/06	0	0.00	105	84.94	84.70	-105	7,243	-1.45%	大賣/鉅額交易
2023/09/05	111	86.01	7	85.90	85.60	104	7,622	1.36%	大買/鉅額交易
2023/09/04	1	83.50	3	83.17	83.20	-2	7,568	-0.03%
2023/09/01	3	83.80	3	83.83	83.50	0	7,591	0.00%
2023/08/31	4	83.75	1	83.90	83.70	3	7,636	0.04%
2023/08/30	4	82.55	8	83.69	84.40	-4	7,680	-0.05%
2023/08/29	1	80.50	3	80.47	80.50	-2	7,645	-0.03%
2023/08/24	3	80.70	0	0.00	80.50	3	7,854	0.04%
2023/08/22	1	80.30	1	80.30	80.30	0	8,098	0.00%
2023/08/21	1	81.20	0	0.00	80.20	1	8,153	0.01%
2023/08/18	6	80.83	7	80.74	80.30	-1	8,174	-0.01%
2023/08/17	5	80.20	3	81.13	81.30	2	8,228	0.02%
2023/08/16	2	77.55	3	77.77	78.20	-1	8,189	-0.01%
2023/08/14	7	77.11	2	78.20	78.50	5	8,212	0.06%
2023/08/11	1	80.10	0	0.00	80.20	1	8,140	0.01%
2023/08/10	7	82.03	0	0.00	81.10	7	8,148	0.09%
2023/08/09	7	81.71	3	82.17	83.40	4	8,124	0.05%
2023/08/08	2	85.70	0	0.00	85.70	2	7,979	0.03%
2023/08/07	1	86.30	1	87.00	87.40	0	7,986	0.00%
2023/08/04	11	86.32	5	86.90	86.50	6	8,015	0.07%
2023/08/02	8	89.20	2	88.80	87.60	6	8,097	0.07%
2023/08/01	3	88.70	1	88.20	88.20	2	8,007	0.02%
2023/07/31	6	89.03	10	89.20	88.30	-4	7,987	-0.05%
2023/07/28	4	90.13	2	90.20	90.30	2	7,921	0.03%
2023/07/27	5	91.02	6	90.83	90.80	-1	7,957	-0.01%
2023/07/26	17	94.11	13	93.68	93.60	4	8,076	0.05%
2023/07/25	6	94.40	7	94.41	94.20	-1	8,096	-0.01%
2023/07/24	14	94.74	6	94.53	94.00	8	8,104	0.10%
2023/07/21	7	97.16	2	97.05	96.50	5	8,127	0.06%
2023/07/20	8	98.60	18	99.87	99.30	-10	8,221	-0.12%
2023/07/19	8	97.83	3	99.23	97.20	5	8,249	0.06%
2023/07/18	13	99.91	3	99.87	99.00	10	8,411	0.12%
2023/07/17	4	101.88	3	102.17	101.50	1	8,285	0.01%
2023/07/14	1	99.80	3	100.00	99.80	-2	8,170	-0.02%
2023/07/13	6	99.38	3	99.77	98.60	3	8,150	0.04%
2023/07/12	7	101.13	9	100.07	98.80	-2	8,068	-0.02%
2023/07/11	9	99.72	30	100.64	101.00	-21	7,945	-0.26%
2023/07/10	2.5	97.14	4	96.10	96.10	-1.5	7,693	-0.02%
2023/07/07	0	0.00	5	96.00	95.50	-5	7,880	-0.06%
2023/07/06	8	96.76	2	97.25	96.50	6	8,073	0.07%
2023/07/05	13	98.60	2.1	100.24	97.60	11	8,410	0.13%
2023/07/04	8.1	98.23	4	98.48	98.10	4.1	8,317	0.05%
2023/07/03	6	98.87	13	98.91	99.00	-7	8,269	-0.08%
2023/06/30	10	96.72	2	96.80	97.10	8	8,280	0.10%
2023/06/29	2	96.50	2	97.35	96.60	0	8,377	0.00%
2023/06/28	10	95.84	2	96.80	95.20	8	8,620	0.09%
2023/06/27	12	97.65	11	96.75	96.10	1	8,836	0.01%
2023/06/26	5.1	97.60	3	97.37	97.30	2.1	8,955	0.02%
2023/06/21	41	100.44	11	101.00	99.00	30	9,123	0.33%
2023/06/20	5	99.04	7	99.03	99.80	-2	9,440	-0.02%
2023/06/19	9	96.57	7	97.23	97.00	2	9,743	0.02%
2023/06/16	3	98.53	3	97.33	97.00	0	9,932	0.00%
2023/06/15	3	99.97	4	100.38	99.60	-1	9,969	-0.01%
2023/06/14	15.1	100.14	20	100.82	99.50	-4.9	10,122	-0.05%
2023/06/13	19	103.37	7	104.00	103.00	12	10,142	0.12%
2023/06/12	13	104.23	36	104.10	103.00	-23	10,296	-0.22%
2023/06/09	16	99.38	29	99.30	102.00	-13	10,016	-0.13%
2023/06/08	5	94.02	14	94.01	93.50	-9	9,936	-0.09%
2023/06/07	0	0.00	7	94.80	94.70	-7	10,232	-0.07%
2023/06/06	4	93.83	1	94.00	94.00	3	10,459	0.03%
2023/06/05	4	95.33	6	95.53	96.00	-2	10,901	-0.02%
2023/06/02	1	94.80	2	93.70	93.60	-1	12,184	-0.01%
2023/06/01	5	94.88	6	95.50	94.60	-1	12,289	-0.01%
2023/05/31	4	95.55	4	95.93	94.60	0	12,517	0.00%
2023/05/30	14	95.47	4	95.65	94.70	10	12,536	0.08%
2023/05/29	6	95.20	14	95.84	96.20	-8	12,592	-0.06%
2023/05/26	7	90.49	1	92.20	90.60	6	12,507	0.05%
2023/05/25	10	92.00	4	91.90	91.50	6	12,538	0.05%
2023/05/24	4	93.05	2	93.25	93.20	2	12,710	0.02%
2023/05/23	10	93.94	3	94.17	93.60	7	12,835	0.05%
2023/05/22	1	92.50	5	93.26	93.80	-4	12,875	-0.03%
2023/05/19	5	92.78	3	92.67	91.90	2	13,267	0.02%
2023/05/18	7	92.64	5	93.42	93.00	2	13,742	0.01%
2023/05/17	2	91.45	3	91.10	91.00	-1	13,940	-0.01%
2023/05/16	4	90.88	2	90.10	90.00	2	13,986	0.01%
2023/05/15	2	90.80	1	90.10	90.00	1	13,996	0.01%
2023/05/12	5	91.38	0	0.00	91.40	5	14,133	0.04%
2023/05/11	0	0.00	2	91.00	91.10	-2	14,362	-0.01%
2023/05/10	2	92.25	2	92.50	92.20	0	14,490	0.00%
2023/05/09	4	91.88	4	90.63	91.10	0	14,596	0.00%
2023/05/08	6	93.87	3	93.47	93.30	3	14,581	0.02%
2023/05/05	4	93.80	2	94.35	93.10	2	14,675	0.01%
2023/05/04	2	93.15	2	92.45	92.90	0	14,904	0.00%
2023/05/03	9	94.09	13	94.11	93.00	-4	15,361	-0.03%
2023/05/02	11	94.95	7	95.90	95.20	4	15,731	0.03%
2023/04/28	7	92.21	2	91.70	91.70	5	16,037	0.03%
2023/04/27	12.2	91.60	2	92.70	92.10	10.2	16,013	0.06%
2023/04/26	13	91.38	10	92.22	92.50	3	15,945	0.02%
2023/04/25	4	92.15	2	90.60	90.60	2	15,842	0.01%
2023/04/24	12.3	94.04	2	93.90	93.00	10.3	15,628	0.07%
2023/04/21	7.3	96.29	1	102.00	95.40	6.3	15,461	0.04%
2023/04/20	8.2	101.82	2	102.00	101.00	6.2	15,340	0.04%
2023/04/19	3	102.50	0.5	102.00	102.00	2.5	15,417	0.02%
2023/04/18	3.1	105.31	3	105.50	104.00	0.1	15,439	0.00%
2023/04/17	5	105.20	6	105.42	105.00	-1	15,476	-0.01%
2023/04/14	11	105.09	1	104.50	104.00	10	15,556	0.06%
2023/04/13	3.1	107.65	6	107.25	107.00	-2.9	15,460	-0.02%
2023/04/12	20.2	110.06	19	108.39	107.50	1.2	15,398	0.01%
2023/04/11	20.1	109.22	21	109.64	110.00	-0.9	15,199	-0.01%
2023/04/10	10	108.85	28	109.57	110.00	-18	14,998	-0.12%
2023/04/07	1	104.00	3	104.17	104.50	-2	14,641	-0.01%
2023/04/06	3	103.00	2	104.00	104.00	1	14,632	0.01%
2023/03/31	5.2	104.21	3	104.17	104.00	2.2	14,613	0.02%
2023/03/30	10	103.55	5.1	103.70	103.50	4.9	14,560	0.03%
2023/03/29	10	101.50	7	101.36	101.00	3	14,503	0.02%
2023/03/28	25.1	104.44	13	105.04	104.00	12.1	14,356	0.08%
2023/03/27	17	112.74	6	112.25	110.00	11	14,082	0.08%
2023/03/24	12	112.63	11	112.23	112.00	1	13,971	0.01%
2023/03/23	42.6	112.23	35.1	113.63	112.00	7.5	13,799	0.05%
2023/03/22	8	107.63	42.1	112.41	115.50	-34.1	13,314	-0.26%
2023/03/21	17.1	108.85	10	107.10	105.00	7.1	12,926	0.05%
2023/03/20	7.5	106.53	7	107.36	108.00	0.5	12,746	0.00%
2023/03/17	7.6	105.57	11	106.27	106.50	-3.5	12,745	-0.03%
2023/03/16	22	103.27	3	103.17	103.00	19	12,593	0.15%
2023/03/15	30	108.55	30	108.90	107.00	0	12,521	0.00%
2023/03/14	19	104.82	14	105.00	104.50	5	12,311	0.04%
2023/03/13	24.1	104.99	20	105.50	106.50	4.1	12,340	0.03%
2023/03/10	15	104.97	10	104.70	103.50	5	12,328	0.04%
2023/03/09	3	109.17	2	109.49	110.00	1	12,477	0.01%
2023/03/08	39	110.51	39	110.90	111.50	0	12,469	0.00%
2023/03/07	21.6	107.67	94	109.37	109.00	-72.4	12,413	-0.58%
2023/03/06	0	0.00	3	101.77	103.50	-3	11,838	-0.03%
2023/03/03	4	93.75	11	94.33	94.40	-7	12,404	-0.06%
2023/03/02	6	92.08	6	91.78	91.70	0	12,570	0.00%
2023/03/01	63	92.54	1	92.10	91.80	62	12,851	0.48%
2023/02/24	3	93.33	3	93.70	93.60	0	12,882	0.00%
2023/02/23	4	92.30	11	92.85	92.20	-7	12,880	-0.05%
2023/02/22	10	92.03	14	91.79	90.90	-4	12,988	-0.03%
2023/02/21	9	95.34	12	95.89	94.50	-3	12,897	-0.02%
2023/02/20	5	94.92	6	95.02	94.60	-1	12,891	-0.01%
2023/02/17	13	93.52	17.5	93.82	95.00	-4.5	12,912	-0.03%
2023/02/16	14	93.07	32.2	93.32	94.60	-18.2	12,624	-0.14%
2023/02/15	4	89.53	3	89.90	88.00	1	12,386	0.01%
2023/02/14	21	88.37	19	88.57	87.50	2	12,368	0.02%
2023/02/13	2	89.15	0	0.00	88.60	2	12,443	0.02%
2023/02/10	14	90.53	10	90.20	89.10	4	12,553	0.03%
2023/02/09	15	90.57	7	90.14	90.90	8	12,514	0.06%
2023/02/08	4	90.45	7	90.56	90.70	-3	12,414	-0.02%
2023/02/07	4	90.20	15	89.30	90.50	-11	12,392	-0.09%
2023/02/06	12	88.14	1	88.70	88.10	11	12,440	0.09%
2023/02/03	4	90.00	14	89.31	89.10	-10	12,639	-0.08%
2023/02/02	11.5	90.23	9	89.79	89.50	2.5	12,692	0.02%
2023/02/01	20	89.23	24.5	89.92	90.30	-4.5	12,632	-0.04%
2023/01/31	25	86.34	34	86.60	88.30	-9	12,403	-0.07%
2023/01/30	19	84.40	50	85.47	85.30	-31	12,178	-0.25%
2023/01/17	1	79.40	5	79.30	79.30	-4	11,917	-0.03%
2023/01/13	1	77.90	0	0.00	77.50	1	12,565	0.01%
2023/01/12	1	79.20	0	0.00	77.80	1	12,770	0.01%
2023/01/11	6	78.90	1	78.60	78.80	5	12,869	0.04%
2023/01/10	33	79.28	12	79.21	79.00	21	13,023	0.16%
2023/01/09	3	79.53	4	79.43	80.00	-1	13,135	-0.01%
2023/01/06	2	77.65	0	0.00	77.80	2	13,281	0.02%
2023/01/05	3	77.13	3	77.60	76.70	0	13,519	0.00%
2023/01/04	4	77.28	2	77.75	77.00	2	13,624	0.01%
2022/12/30	5	75.40	0	0.00	74.20	5	14,126	0.04%
2022/12/29	1	74.50	1	74.20	74.60	0	14,889	0.00%
2022/12/28	10	73.80	0	0.00	73.70	10	15,868	0.06%
2022/12/27	0	0.00	2	75.80	75.50	-2	16,054	-0.01%
2022/12/23	3	74.77	2	75.20	75.30	1	16,481	0.01%
2022/12/22	1	74.90	2	75.65	75.30	-1	16,613	-0.01%
2022/12/21	1	75.00	46	74.60	74.20	-45	16,826	-0.27%
2022/12/20	11	77.50	11	75.16	74.50	0	16,913	0.00%
2022/12/19	1	77.80	6.3	77.82	77.90	-5.3	17,031	-0.03%
2022/12/16	0.3	79.70	0	0.00	79.00	0.3	17,151	0.00%
2022/12/15	6	80.85	1	80.70	81.40	5	17,209	0.03%
2022/12/13	2	79.15	1	79.50	78.70	1	17,508	0.01%
2022/12/12	10	80.05	8	80.08	79.50	2	17,637	0.01%
2022/12/09	3	80.30	2	80.00	79.80	1	17,789	0.01%
2022/12/08	1	81.90	2	81.25	81.90	-1	17,970	-0.01%
2022/12/07	3	80.63	6.5	80.69	79.80	-3.5	18,154	-0.02%
2022/12/06	9	82.37	6	81.60	81.40	3	18,155	0.02%
2022/12/05	56.5	83.78	8	83.81	83.50	48.5	18,273	0.27%
2022/12/02	18	85.83	63	84.92	84.60	-45	18,370	-0.24%
2022/12/01	14	85.21	27.2	85.31	84.60	-13.2	18,456	-0.07%
2022/11/30	7	82.74	7	82.26	82.60	0	18,425	0.00%
2022/11/29	25	81.53	25	82.01	81.20	0	18,659	0.00%
2022/11/28	101	82.31	58	81.54	82.20	43	18,821	0.23%	大買/
2022/11/25	23	79.11	87	79.48	80.50	-64	18,450	-0.35%
2022/11/24	31	75.07	17	74.44	76.30	14	18,061	0.08%
2022/11/23	42	73.78	13	75.64	73.00	29	17,997	0.16%
2022/11/22	9	77.34	8	75.79	76.00	1	17,967	0.01%
2022/11/18	10	78.24	4.1	78.56	77.10	5.9	19,544	0.03%
2022/11/17	1.3	77.66	11	78.31	78.40	-9.7	19,617	-0.05%
2022/11/16	2	77.45	4.1	77.46	77.00	-2.1	19,635	-0.01%
2022/11/15	6	76.83	2	76.90	77.00	4	19,744	0.02%
2022/11/14	2	75.40	3.1	76.35	77.20	-1.1	19,968	-0.01%
2022/11/11	4.1	77.67	3	75.95	75.20	1	19,955	0.01%
2022/11/10	11	76.85	5	76.78	75.70	6	19,829	0.03%
2022/11/09	2	78.00	4	78.05	78.10	-2	19,936	-0.01%
2022/11/08	15	77.61	6.5	78.43	76.50	8.5	19,924	0.04%
2022/11/07	1	77.80	3	77.77	77.50	-2	19,859	-0.01%
2022/11/04	7	76.73	1	77.20	77.60	6	19,985	0.03%
2022/11/03	3	76.50	2	77.00	77.20	1	20,068	0.00%
2022/11/02	3	77.00	8	76.36	76.40	-5	20,064	-0.02%
2022/11/01	13	75.71	10	75.53	75.00	3	19,958	0.02%
2022/10/31	2	75.30	4	75.60	75.00	-2	19,861	-0.01%
2022/10/28	0	0.00	2	74.30	74.40	-2	20,090	-0.01%
2022/10/27	2	74.20	6	73.52	74.20	-4	20,228	-0.02%
2022/10/26	5	70.80	6	70.73	69.60	-1	20,115	0.00%
2022/10/25	9	72.21	5	72.16	71.50	4	19,950	0.02%
2022/10/24	16	74.54	14	74.83	73.60	2	19,839	0.01%
2022/10/21	5	72.10	19	72.52	72.20	-14	19,616	-0.07%
2022/10/20	5	69.22	4	70.40	70.60	1	19,332	0.01%
2022/10/19	2	70.00	2.2	71.40	70.00	-0.1	19,185	0.00%
2022/10/18	20.2	72.26	5	71.90	70.70	15.2	19,100	0.08%
2022/10/17	14	70.91	14	71.62	72.00	0	19,008	0.00%
2022/10/14	7	73.64	16	74.05	74.00	-9	18,966	-0.05%
2022/10/13	25	72.18	16	73.55	69.70	9	18,974	0.05%
2022/10/12	15	74.24	18	74.74	75.00	-3	18,989	-0.02%
2022/10/11	0	0.00	1	74.00	73.40	-1	18,950	-0.01%
2022/10/07	19	75.51	19	75.25	75.40	0	18,894	0.00%
2022/10/06	105	75.93	117	72.49	76.80	-12	18,693	-0.06%	大買/大賣/
2022/10/05	71.5	77.50	23	77.61	74.30	48.5	18,224	0.27%
2022/10/04	11	82.84	6	82.65	82.50	5	17,473	0.03%
2022/10/03	12	82.18	8	82.48	81.20	4	17,672	0.02%
2022/09/30	7	80.40	10	80.96	83.00	-3	17,865	-0.02%
2022/09/29	14	79.58	28	80.30	79.60	-14	17,877	-0.08%
2022/09/28	19	79.89	6	81.60	77.50	13	17,890	0.07%
2022/09/27	6	81.30	8	81.35	82.50	-2	17,924	-0.01%
2022/09/26	21.5	82.42	14	81.87	80.00	7.5	18,114	0.04%
2022/09/23	29	87.77	24.1	87.04	86.00	5	18,363	0.03%
2022/09/22	9.1	87.22	18	87.39	88.50	-9	18,579	-0.05%
2022/09/21	13	88.42	7.1	87.37	86.60	6	18,863	0.03%
2022/09/20	5.6	88.81	6.1	88.68	89.50	-0.6	18,796	0.00%
2022/09/19	6.1	86.72	3	87.00	87.40	3.1	18,821	0.02%
2022/09/16	7.5	86.50	6	85.53	84.80	1.5	18,763	0.01%
2022/09/15	11	90.47	7	89.86	87.90	4	18,640	0.02%
2022/09/14	17	87.71	15	86.96	89.70	2	18,407	0.01%
2022/09/13	9	88.66	8	88.74	88.30	1	18,264	0.01%
2022/09/12	4	89.33	45	90.18	89.50	-41	18,246	-0.22%
2022/09/08	25	90.03	42	89.53	91.00	-17	18,134	-0.09%
2022/09/07	31	88.30	11	88.98	87.50	20	18,053	0.11%
2022/09/06	14	91.91	17	91.65	91.60	-3	17,892	-0.02%
2022/09/05	21	96.71	21	96.18	94.50	0	17,786	0.00%
2022/09/02	22	94.56	43	94.86	95.30	-21	17,609	-0.12%
2022/09/01	31.1	91.78	9	91.52	91.70	22.1	17,213	0.13%
2022/08/31	16	94.09	17	94.45	95.50	-1	17,043	-0.01%
2022/08/30	25	92.85	15	93.03	92.50	10	17,097	0.06%
2022/08/29	16.1	91.65	12	91.28	90.90	4.1	17,066	0.02%
2022/08/26	59	95.36	61	94.95	95.50	-2	17,160	-0.01%
2022/08/25	16	89.42	76	91.55	89.70	-60	16,701	-0.36%
2022/08/24	14	84.86	8	84.48	84.40	6	15,928	0.04%
2022/08/23	20	87.36	12	87.48	87.10	8	15,808	0.05%
2022/08/22	12	87.36	19	88.09	88.00	-7	15,853	-0.04%
2022/08/19	12	86.88	29	86.96	86.70	-17	15,739	-0.11%
2022/08/18	3	83.27	14	83.81	84.30	-11	15,621	-0.07%
2022/08/17	27	83.87	19	84.27	82.30	8	15,682	0.05%
2022/08/16	10	84.47	20	84.08	84.30	-10	15,606	-0.06%
2022/08/15	3	81.60	12	81.81	81.70	-9	15,326	-0.06%
2022/08/12	0	80.00	2	80.95	80.80	-2	15,375	-0.01%
2022/08/11	35	80.23	16	80.58	80.20	19	15,485	0.12%
2022/08/10	30	79.90	32	79.40	80.50	-2	15,481	-0.01%
2022/08/09	12	77.89	12	77.93	78.40	0	15,537	0.00%
2022/08/08	8	75.58	11	75.90	76.50	-3	15,929	-0.02%
2022/08/05	53	75.22	52	74.55	75.30	1	16,352	0.01%
2022/08/04	28	71.17	30	70.81	74.50	-2	16,567	-0.01%
2022/08/03	24	71.66	7	72.00	70.60	17	16,597	0.10%
2022/08/02	46	77.45	27	77.06	77.50	19	16,489	0.12%
2022/08/01	2	80.70	2	80.80	80.80	0	16,489	0.00%
2022/07/29	2	78.95	15	79.93	80.50	-13	16,575	-0.08%
2022/07/28	29	79.11	14	78.33	77.80	15	17,244	0.09%
2022/07/27	3	80.20	5	80.74	80.50	-2	17,397	-0.01%
2022/07/26	13	81.17	3	81.47	80.10	10	17,464	0.06%
2022/07/25	1	81.60	0	81.00	81.20	1	17,446	0.01%
2022/07/22	6	81.50	3	81.27	81.00	3	17,530	0.02%
2022/07/21	19	80.55	7	80.49	81.40	12	17,547	0.07%
2022/07/20	7	80.56	9	80.23	80.40	-2	17,436	-0.01%
2022/07/19	18	78.83	22	79.05	78.30	-4	17,307	-0.02%
2022/07/18	2	75.15	4	76.30	76.50	-2	17,109	-0.01%
2022/07/15	5	75.26	2.2	75.76	75.70	2.8	17,313	0.02%
2022/07/14	8	73.89	12.3	74.75	75.50	-4.3	17,370	-0.02%
2022/07/13	38.2	74.64	33	73.28	72.90	5.2	17,232	0.03%
2022/07/12	10	70.48	8	71.08	71.50	2	17,024	0.01%
2022/07/11	33.3	72.23	31	72.75	72.10	2.3	17,029	0.01%
2022/07/08	4	69.43	29	68.99	70.90	-25	16,858	-0.15%
2022/07/07	10	64.68	6.3	63.02	64.50	3.8	16,588	0.02%
2022/07/06	4.3	62.47	2	63.86	60.90	2.3	16,532	0.01%
2022/07/05	11	62.52	28.1	63.39	64.70	-17.1	16,582	-0.10%
2022/07/04	12	62.13	8	62.33	62.00	4	16,523	0.02%
2022/07/01	20.2	65.56	7	66.85	64.10	13.1	16,602	0.08%
2022/06/30	12	71.68	24	72.95	71.10	-12	16,349	-0.07%
2022/06/29	11	79.16	6	79.57	78.90	5	16,293	0.03%
2022/06/28	4	84.15	2	84.20	84.20	2	16,494	0.01%
2022/06/27	2	84.75	5	85.32	86.00	-3	17,864	-0.02%
2022/06/24	4	81.95	9	82.01	82.30	-5	18,257	-0.03%
2022/06/23	2	79.30	4	80.67	80.80	-2	18,721	-0.01%
2022/06/22	5	80.58	4	80.70	79.60	1	19,474	0.01%
2022/06/21	2	79.35	6	81.81	82.80	-4	19,674	-0.02%
2022/06/20	6	80.22	0	80.70	78.80	6	19,738	0.03%
2022/06/17	16	81.67	19	81.89	83.00	-3	19,699	-0.02%
2022/06/16	6	84.91	8	85.21	81.10	-2	19,870	-0.01%
2022/06/15	14	86.35	9	87.13	85.10	5	20,269	0.02%
2022/06/14	27	86.67	7	86.34	87.10	20	20,458	0.10%
2022/06/13	20	88.02	31	88.07	87.30	-11	20,206	-0.05%
2022/06/10	14	87.28	15	87.41	88.50	-1	19,935	-0.01%
2022/06/09	22	87.78	7.2	88.00	87.30	14.8	19,737	0.07%
2022/06/08	31	87.88	19.1	87.83	86.50	12	19,504	0.06%
2022/06/07	6.2	87.63	26	87.40	87.90	-19.8	19,104	-0.10%
2022/06/06	32.1	85.73	24	85.47	85.70	8.1	18,765	0.04%
2022/06/02	74	86.04	50.1	85.89	86.10	23.9	18,378	0.13%
2022/06/01	14	84.61	15	84.91	83.80	-1	17,994	-0.01%
2022/05/31	4	82.53	4	83.35	83.50	0	17,767	0.00%
2022/05/30	13	82.08	14	81.99	82.50	-1	17,644	-0.01%
2022/05/27	6	79.10	2	78.70	78.70	4	17,448	0.02%
2022/05/26	6	79.23	1	79.00	78.00	5	17,330	0.03%
2022/05/25	4	80.98	4	81.78	81.70	0	17,091	0.00%
2022/05/24	1	83.70	3	81.57	81.00	-2	16,961	-0.01%
2022/05/23	23	83.84	11	84.15	83.00	12	16,866	0.07%
2022/05/20	13	84.17	31	84.45	84.00	-18	16,821	-0.11%
2022/05/19	14	82.19	7	82.11	83.50	7	16,806	0.04%
2022/05/18	14	84.54	4	84.95	84.20	10	16,616	0.06%
2022/05/17	39	85.79	34	85.58	86.20	5	16,414	0.03%
2022/05/16	38	86.85	37	86.55	85.00	1	16,157	0.01%
2022/05/13	25	85.63	29	85.96	87.30	-4	15,645	-0.03%
2022/05/12	35	84.31	26	84.16	80.40	9	15,209	0.06%
2022/05/11	25	85.73	37	85.87	85.30	-12	14,870	-0.08%
2022/05/10	11	82.38	9	82.54	85.20	2	14,480	0.01%
2022/05/09	15	82.02	15	81.72	81.10	0	14,362	0.00%
2022/05/06	7	82.13	6	81.93	82.00	1	14,360	0.01%
2022/05/05	46.1	87.23	43	88.17	85.10	3.1	14,232	0.02%
2022/05/04	9	83.10	12	83.16	84.80	-3	13,475	-0.02%
2022/05/03	10	80.64	11	80.87	80.70	-1	13,252	-0.01%
2022/04/29	3	79.10	2	78.60	77.50	1	13,126	0.01%
2022/04/28	3	78.10	4	78.48	77.30	-1	13,094	-0.01%
2022/04/27	2	77.80	5	78.42	80.30	-3	12,991	-0.02%
2022/04/26	4	80.05	3	80.47	80.00	1	12,879	0.01%
2022/04/25	7	80.37	2	79.40	79.00	5	12,807	0.04%
2022/04/22	15	84.35	6	83.92	83.40	9	12,705	0.07%
2022/04/21	23	85.97	23.1	85.30	84.20	-0.1	12,629	0.00%
2022/04/20	14.1	83.11	18	83.52	84.70	-3.9	12,311	-0.03%
2022/04/19	6	81.87	5	82.02	80.60	1	12,139	0.01%
2022/04/18	11	80.00	10	80.16	80.10	1	12,088	0.01%
2022/04/15	6	80.00	2	79.90	79.10	4	12,056	0.03%
2022/04/14	9	82.42	11	82.49	83.00	-2	11,981	-0.02%
2022/04/13	1	79.00	1	79.60	79.90	0	11,840	0.00%
2022/04/12	9	79.94	11	79.61	79.40	-2	11,767	-0.02%
2022/04/11	12	80.72	17	80.68	79.20	-5	11,731	-0.04%
2022/04/08	9	82.50	23	82.92	83.00	-14	11,552	-0.12%
2022/04/07	32	84.08	20	82.60	81.30	12	11,354	0.11%
2022/04/06	11	85.75	10	86.41	87.00	1	10,952	0.01%
2022/04/01	16	85.24	15	85.57	87.40	1	10,763	0.01%
2022/03/31	17	87.09	29	86.39	86.50	-12	10,500	-0.11%
2022/03/30	131	90.12	144	90.54	85.10	-13	10,152	-0.13%	大買/大賣/
2022/03/29	80	87.93	67	88.27	86.90	13	8,872	0.15%
2022/03/28	48	85.39	84	86.45	88.00	-36	8,344	-0.43%
2022/03/25	57.1	85.18	74	85.11	85.00	-16.9	8,081	-0.21%
2022/03/24	12	81.64	11	82.33	82.70	1	7,595	0.01%
2022/03/23	16	80.08	7	80.11	80.20	9	7,494	0.12%
2022/03/22	4	79.95	8	79.43	80.10	-4	7,369	-0.05%
2022/03/21	17	80.58	12	80.54	80.40	5	7,280	0.07%
2022/03/18	42	79.34	36	79.27	81.00	6	6,995	0.09%
2022/03/17	13	75.79	31	76.18	77.50	-18	6,435	-0.28%
2022/03/16	34	72.60	31	72.32	70.50	3	6,070	0.05%
2022/03/15	1	71.70	1	72.50	69.80	0	6,006	0.00%
2022/03/14	3	70.73	4	71.45	71.60	-1	6,020	-0.02%
2022/03/11	1	70.40	17	69.79	70.00	-16	6,127	-0.26%
2022/03/10	0	0.00	1	69.40	69.80	-1	6,206	-0.02%
2022/03/09	9	66.78	2	66.90	67.30	7	6,373	0.11%
2022/03/08	1	68.60	1	66.10	66.10	0	6,511	0.00%
2022/03/07	2	68.30	1	68.30	68.00	1	6,584	0.02%
2022/03/04	2	71.45	1	71.00	71.00	1	6,692	0.01%
2022/03/03	1	71.70	9	71.84	71.80	-8	6,869	-0.12%
2022/03/02	1	69.70	1	70.10	70.80	0	6,995	0.00%
2022/03/01	9	68.76	2	70.00	70.00	7	7,070	0.10%
2022/02/25	9	68.40	1	67.90	67.90	8	7,184	0.11%
2022/02/24	13	68.77	12	67.64	67.30	1	7,353	0.01%
2022/02/23	1	69.70	11	69.93	70.30	-10	7,489	-0.13%
2022/02/22	7	69.86	14	69.45	69.60	-7	8,067	-0.09%
2022/02/21	6	73.07	2	74.25	72.00	4	8,202	0.05%
2022/02/18	2	74.70	5	75.08	74.90	-3	8,234	-0.04%
2022/02/17	1	74.90	4	75.03	75.00	-3	8,506	-0.04%
2022/02/16	1	75.10	3	74.83	74.20	-2	8,716	-0.02%
2022/02/15	3	74.20	2	73.50	73.50	1	8,962	0.01%
2022/02/14	7	75.19	1	74.20	73.70	6	9,171	0.07%
2022/02/11	7	75.20	18	74.87	74.60	-11	9,339	-0.12%
2022/02/10	1	74.80	3	74.43	74.10	-2	9,646	-0.02%
2022/02/09	10	74.65	26	74.84	74.90	-16	10,150	-0.16%
2022/02/08	10	72.80	17	72.90	73.10	-7	10,373	-0.07%
2022/02/07	8	68.40	2	69.05	69.50	6	10,794	0.06%
2022/01/26	2	67.35	3	67.73	67.50	-1	11,651	-0.01%
2022/01/25	12	69.73	5	68.28	67.40	7	13,250	0.05%
2022/01/24	2	66.60	4	68.65	69.60	-2	13,889	-0.01%
2022/01/21	1	70.60	1	69.20	68.80	0	14,547	0.00%
2022/01/20	1	69.50	7	70.97	71.70	-6	14,836	-0.04%
2022/01/19	1	69.90	6	70.83	70.40	-5	15,228	-0.03%
2022/01/18	12	70.91	11	70.79	70.60	1	15,712	0.01%
2022/01/17	1	69.30	1	70.20	70.50	0	16,133	0.00%
2022/01/14	7	66.59	8	67.36	68.80	-1	16,872	-0.01%
2022/01/13	2	68.65	2	67.90	67.80	0	18,004	0.00%
2022/01/12	3	68.73	9	68.81	69.30	-6	18,680	-0.03%
2022/01/11	5	70.24	1	69.40	69.30	4	19,714	0.02%
2022/01/10	12	71.37	6.5	71.58	71.00	5.5	20,336	0.03%
2022/01/07	22.5	71.37	14	71.57	70.90	8.5	20,476	0.04%
2022/01/06	10	75.52	2	75.30	75.10	8	20,452	0.04%
2022/01/05	13	77.98	6	78.27	77.40	7	20,554	0.03%
2022/01/04	23	80.41	31	80.93	79.80	-8	20,676	-0.04%
2022/01/03	10	79.34	6	79.35	79.40	4	20,793	0.02%
2021/12/30	0	0.00	10	78.50	78.60	-10	20,844	-0.05%
2021/12/29	1	78.30	0	0.00	78.20	1	20,889	0.00%
2021/12/28	15	79.61	13	79.32	78.40	2	20,964	0.01%
2021/12/27	2	78.55	3	78.57	78.30	-1	21,037	0.00%
2021/12/24	33	80.73	15	80.34	78.90	18	21,060	0.09%
2021/12/23	18	81.63	8.1	81.74	81.90	9.9	20,859	0.05%
2021/12/22	1	80.80	2	80.65	80.10	-1	20,690	0.00%
2021/12/21	6	81.77	4	82.13	80.50	2	20,637	0.01%
2021/12/20	23.1	81.39	44	81.10	81.20	-20.9	20,361	-0.10%
2021/12/17	12	78.99	19	78.40	79.10	-7	20,033	-0.03%
2021/12/16	11	76.00	3	76.20	76.80	8	19,849	0.04%
2021/12/15	1	74.00	3	74.87	74.70	-2	19,824	-0.01%
2021/12/14	6	75.42	1	75.10	74.30	5	19,865	0.03%
2021/12/13	1	76.90	10	77.90	77.60	-9	19,910	-0.05%
2021/12/10	3	76.63	3	76.70	76.80	0	19,926	0.00%
2021/12/09	2	76.45	2	76.20	76.10	0	19,940	0.00%
2021/12/08	0	0.00	1	76.90	76.90	-1	20,136	0.00%
2021/12/07	17	77.17	7	76.47	76.10	10	20,292	0.05%
2021/12/06	6	77.62	2	77.90	78.30	4	20,271	0.02%
2021/12/03	10	77.56	17	77.06	77.50	-7	20,361	-0.03%
2021/12/02	11	75.43	2	76.45	75.00	9	20,358	0.04%
2021/12/01	5	76.52	4	77.03	76.90	1	20,366	0.00%
2021/11/30	20	78.39	8	78.31	77.30	12	20,478	0.06%
2021/11/29	13	75.26	19	76.01	77.60	-6	20,598	-0.03%
2021/11/26	7	76.59	4	76.03	76.50	3	20,615	0.01%
2021/11/25	6	79.03	7	79.63	78.30	-1	20,637	0.00%
2021/11/24	6	78.43	6.1	78.63	78.90	-0.1	20,597	0.00%
2021/11/23	5	80.84	4	80.65	78.80	1	20,591	0.00%
2021/11/22	16	82.24	10	81.65	81.20	6	20,602	0.03%
2021/11/19	40.1	83.43	25	83.32	82.80	15.1	20,706	0.07%
2021/11/18	10	81.34	12	81.28	80.90	-2	20,386	-0.01%
2021/11/17	11	80.13	12	80.40	80.00	-1	20,482	0.00%
2021/11/16	9	79.24	12.1	78.85	78.00	-3.1	20,495	-0.01%
2021/11/15	13	81.28	8	82.16	81.10	5	20,416	0.02%
2021/11/12	19.1	82.99	13	83.12	82.70	6.1	20,441	0.03%
2021/11/11	7	81.41	4	82.13	81.30	3	20,341	0.01%
2021/11/10	9	80.17	9	79.30	81.10	0	20,252	0.00%
2021/11/09	19	80.29	23	79.94	79.90	-4	20,149	-0.02%
2021/11/08	77	83.10	76	83.56	80.20	1	19,853	0.01%
2021/11/05	53	86.22	37	85.93	88.10	16	19,486	0.08%
2021/11/04	74	87.06	68	86.81	85.90	6	19,319	0.03%
2021/11/03	86	85.81	86	85.88	88.00	0	18,964	0.00%
2021/11/02	162	90.07	151	88.58	85.30	11	18,323	0.06%	大買/大賣/
2021/11/01	30	87.35	54	88.11	89.30	-24	16,847	-0.14%
2021/10/29	21	81.91	29	82.09	81.20	-8	16,846	-0.05%
2021/10/28	47	80.93	30	80.55	79.80	17	16,505	0.10%
2021/10/27	34	79.97	36	80.08	80.90	-2	16,351	-0.01%
2021/10/26	37	81.12	74	80.67	77.70	-37	16,176	-0.23%
2021/10/25	102	79.12	598	79.61	79.70	-496	15,891	-3.12%	大買/大賣/鉅額交易
2021/10/22	80	79.11	55	78.72	78.80	25	15,795	0.16%
2021/10/21	47	78.56	51	78.70	78.80	-4	15,412	-0.03%
2021/10/20	119	76.20	109	76.39	75.40	10	14,730	0.07%	大買/大賣/
2021/10/19	111	74.36	94	74.23	75.00	17	14,747	0.12%	大買/
2021/10/18	568	69.75	65	69.30	70.70	503	14,411	3.49%	大買/鉅額交易
2021/10/15	9	65.33	9	64.79	65.80	0	14,578	0.00%
2021/10/14	1	61.60	5	63.34	63.50	-4	15,815	-0.03%
2021/10/13	6	62.22	6	60.68	60.20	0	16,257	0.00%
2021/10/12	5	65.14	7	65.79	65.50	-2	16,739	-0.01%
2021/10/08	33	64.87	32	65.38	65.00	1	17,376	0.01%
2021/10/07	3	62.50	11	62.65	63.50	-8	17,904	-0.04%
2021/10/05	0	0.00	9	58.82	60.30	-9	19,696	-0.05%
2021/10/04	9	58.46	3	58.60	57.30	6	20,454	0.03%
2021/10/01	4	62.23	3	61.37	60.90	1	21,353	0.00%
2021/09/30	1	62.00	3	63.17	64.80	-2	22,208	-0.01%
2021/09/29	3	62.00	3	62.60	61.00	0	22,995	0.00%
2021/09/28	3	63.93	0	0.00	63.80	3	23,337	0.01%
2021/09/27	1	65.50	5	65.76	65.50	-4	23,859	-0.02%
2021/09/24	3	65.30	4	65.15	65.00	-1	24,182	0.00%
2021/09/23	2	64.30	3	64.40	64.50	-1	24,686	0.00%
2021/09/22	4	63.13	4	63.58	63.20	0	25,138	0.00%
2021/09/17	0	0.00	18	65.18	65.40	-18	25,646	-0.07%
2021/09/16	3	63.00	2	63.60	64.00	1	26,363	0.00%
2021/09/15	6	64.92	0	0.00	64.60	6	26,693	0.02%
2021/09/14	1	67.60	5	66.86	66.70	-4	26,858	-0.01%
2021/09/13	8	66.86	9	67.53	66.80	-1	26,968	0.00%
2021/09/10	12	66.71	4	66.83	66.00	8	26,885	0.03%
2021/09/09	3	64.80	13	65.37	67.00	-10	26,926	-0.04%
2021/09/08	13	64.85	7	64.97	63.90	6	26,890	0.02%
2021/09/07	10	67.28	13	67.08	68.00	-3	26,801	-0.01%
2021/09/06	7	68.29	4	68.95	67.10	3	26,727	0.01%
2021/09/03	1	69.50	1	70.30	69.40	0	26,587	0.00%
2021/09/02	12	70.14	4.1	68.91	69.00	7.9	26,369	0.03%
2021/09/01	5	72.88	4	72.48	72.20	1	26,128	0.00%
2021/08/31	5	73.94	1	74.00	73.80	4	25,922	0.02%
2021/08/30	2	75.85	1	75.00	75.40	1	25,744	0.00%
2021/08/27	3	75.83	19	74.87	75.00	-16	25,699	-0.06%
2021/08/26	5	77.18	2	77.50	75.50	3	25,587	0.01%
2021/08/25	31	77.75	17	78.50	77.70	14	25,447	0.06%
2021/08/24	5.1	76.86	40	79.56	76.80	-34.9	25,198	-0.14%
2021/08/23	51	77.87	13	79.16	80.70	38	24,957	0.15%
2021/08/20	1	75.00	12	74.39	74.30	-11	24,687	-0.04%
2021/08/19	17	71.85	7	75.00	70.00	10	24,490	0.04%
2021/08/18	8	71.03	16	72.28	74.10	-8	24,286	-0.03%
2021/08/17	5	72.46	6	73.52	69.00	-1	24,074	0.00%
2021/08/16	13	73.28	6	73.47	74.00	7	23,924	0.03%
2021/08/13	12	74.44	13	74.80	73.40	-1	23,792	0.00%
2021/08/12	3	76.13	3	76.67	76.60	0	23,655	0.00%
2021/08/11	3	76.33	9	76.38	75.50	-6	23,623	-0.03%
2021/08/10	7	77.87	4	77.85	77.80	3	23,485	0.01%
2021/08/09	16	82.85	13	81.45	79.20	3	23,359	0.01%
2021/08/06	17	84.08	18	84.41	84.70	-1	23,156	0.00%
2021/08/05	8	83.93	2.1	83.98	83.40	5.9	22,945	0.03%
2021/08/04	38	87.33	32	86.37	85.00	6	22,875	0.03%
2021/08/03	9.1	84.40	13	84.01	85.30	-3.9	22,243	-0.02%
2021/08/02	17	81.26	18	81.51	80.00	-1	21,897	0.00%
2021/07/30	17	80.77	19	81.05	80.30	-2	21,732	-0.01%
2021/07/29	54	78.10	36	78.33	79.40	18	21,531	0.08%
2021/07/28	11	75.43	11	76.90	76.80	0	21,324	0.00%
2021/07/27	20	82.30	13	84.54	79.80	7	21,054	0.03%
2021/07/26	21	85.87	34.3	84.96	84.50	-13.3	20,746	-0.06%
2021/07/23	39	88.04	28	89.27	85.60	11	20,327	0.05%
2021/07/22	96	91.47	129	91.87	90.20	-33	19,619	-0.17%	大賣/
2021/07/21	109.1	91.62	95	91.27	87.00	14.1	18,911	0.07%	大買/
2021/07/20	133.3	89.90	143	89.44	90.40	-9.8	18,096	-0.05%	大買/大賣/
2021/07/19	25	84.11	25	84.46	85.10	0	16,737	0.00%
2021/07/16	28	85.55	27	85.17	83.60	1	16,225	0.01%
2021/07/15	56	84.08	58.1	83.77	87.40	-2.1	15,577	-0.01%
2021/07/14	93	85.34	82	87.13	82.80	11	14,810	0.07%
2021/07/13	55	98.90	35	97.20	90.00	20	14,018	0.14%
2021/07/12	75.1	96.86	80	96.24	97.70	-4.9	12,898	-0.04%
2021/07/09	102	90.03	116	90.35	90.60	-14	12,061	-0.12%	大買/大賣/
2021/07/08	67	87.60	40	87.67	86.50	27	11,259	0.24%
2021/07/07	30	80.99	72	82.68	83.90	-42	10,270	-0.41%
2021/07/06	88	76.63	43	77.83	76.30	45	9,445	0.48%
2021/07/05	12	73.23	13	74.47	75.00	-1	8,684	-0.01%
2021/07/02	26	66.48	26	66.36	68.20	0	8,356	0.00%
2021/07/01	10	63.67	7	64.00	62.00	3	7,804	0.04%
2021/06/30	6	66.95	12	67.17	67.10	-6	7,506	-0.08%
2021/06/29	19	65.29	17	65.52	64.00	2	6,969	0.03%
2021/06/28	55	63.01	127	63.94	64.30	-72	6,481	-1.11%	大賣/
2021/06/25	9	61.73	7	62.74	61.00	2	5,976	0.03%
2021/06/24	63	58.74	20	59.78	59.90	43	5,284	0.81%
2021/06/23	21	55.53	11	56.75	57.90	10	4,863	0.21%
2021/06/22	11	55.06	6	56.07	54.50	5	4,631	0.11%
2021/06/21	24	54.91	18	54.00	53.70	6	4,497	0.13%
2021/06/18	5	54.50	18	56.01	56.50	-13	4,504	-0.29%
2021/06/17	5	53.34	12	54.05	54.10	-7	4,336	-0.16%
2021/06/16	0	0.00	21	54.10	53.30	-21	4,278	-0.49%
2021/06/15	0	0.00	27	52.43	53.40	-27	4,218	-0.64%
2021/06/11	0	0.00	4	49.94	49.60	-4	4,177	-0.10%
2021/06/10	11	49.05	0	0.00	48.90	11	4,321	0.25%
2021/06/09	3	49.10	2	50.00	48.75	1	4,387	0.02%
2021/06/04	2	48.83	14	48.91	48.70	-12	4,397	-0.27%
2021/06/02	10	49.04	4	48.70	48.70	6	4,435	0.14%
2021/06/01	5	49.98	4	50.60	49.80	1	4,423	0.02%
2021/05/28	2	47.53	3	48.13	48.00	-1	4,408	-0.02%
2021/05/27	4	46.30	4	47.08	46.35	0	4,421	0.00%
2021/05/26	3	46.38	0	0.00	46.20	3	4,445	0.07%
2021/05/25	8	46.20	1	47.20	45.95	7	4,555	0.15%
2021/05/24	2	44.60	1	45.05	44.70	1	4,661	0.02%
2021/05/21	6	43.98	0	0.00	43.30	6	4,790	0.13%
2021/05/20	1	42.80	0	0.00	43.30	1	4,975	0.02%
2021/05/19	1	44.75	0	0.00	44.35	1	5,303	0.02%
2021/05/18	10	41.90	0	0.00	42.10	10	5,286	0.19%
2021/05/11	22	49.85	37	48.41	46.95	-15	5,473	-0.27%
2021/05/06	21	49.00	20	48.60	48.50	1	5,666	0.02%
2021/05/05	0	0.00	1	50.60	49.60	-1	5,651	-0.02%
2021/05/03	2	53.70	2	53.70	53.00	0	5,651	0.00%
2021/04/29	1	56.60	6	57.37	56.20	-5	5,621	-0.09%
2021/04/28	0	0.00	1	56.60	56.30	-1	5,610	-0.02%
2021/04/27	2	56.35	0	0.00	55.90	2	5,701	0.04%
2021/04/26	0	0.00	2	56.35	56.80	-2	5,700	-0.04%
2021/04/23	6	55.17	11	55.27	55.50	-5	5,728	-0.09%
2021/04/22	1	55.10	9	54.80	54.10	-8	5,728	-0.14%
2021/04/21	6	56.72	2	57.20	56.70	4	5,714	0.07%
2021/04/20	0	0.00	14	57.64	57.20	-14	5,717	-0.24%
2021/04/19	1	55.60	1	56.20	56.30	0	5,728	0.00%
2021/04/16	6	55.75	0	0.00	55.70	6	5,875	0.10%
2021/04/15	3	54.83	9	55.06	55.10	-6	6,005	-0.10%
2021/04/14	2	54.10	7	53.99	54.30	-5	6,093	-0.08%
2021/04/13	10	55.73	0	0.00	55.10	10	6,184	0.16%
2021/04/12	18	56.28	1	56.00	55.70	17	6,279	0.27%
2021/04/09	3	58.93	0	0.00	57.90	3	6,309	0.05%
2021/04/08	11	58.65	4	59.35	58.80	7	6,388	0.11%
2021/04/07	7	58.46	4	58.40	58.60	3	6,541	0.05%
2021/04/06	7	57.83	2	58.15	59.20	5	6,738	0.07%
2021/04/01	7	57.89	3	58.37	57.50	4	7,016	0.06%
2021/03/31	17	57.96	7	57.67	57.70	10	7,777	0.13%
2021/03/30	7	57.67	2	58.00	58.10	5	8,326	0.06%
2021/03/29	13	59.57	0.1	59.70	58.70	12.9	8,496	0.15%
2021/03/26	2.1	58.86	14	58.72	59.00	-11.9	8,403	-0.14%
2021/03/24	0	0.00	4	58.40	58.20	-4	8,406	-0.05%
2021/03/23	8	59.68	2	59.60	58.50	6	8,426	0.07%
2021/03/22	4	58.85	7	58.20	58.50	-3	8,391	-0.04%
2021/03/19	0	0.00	5	57.50	56.90	-5	8,511	-0.06%
2021/03/18	13	58.47	4	57.85	57.90	9	8,574	0.10%
2021/03/17	21	57.95	13	58.37	58.00	8	8,611	0.09%
2021/03/16	10	58.53	8	58.71	58.90	2	8,592	0.02%
2021/03/15	4	57.03	3	56.20	57.30	1	8,512	0.01%
2021/03/12	0	0.00	3	55.23	54.90	-3	8,502	-0.04%
2021/03/10	3	55.10	0	0.00	54.00	3	8,594	0.03%
2021/03/08	0	0.00	1	56.60	54.60	-1	8,731	-0.01%
2021/03/05	1	53.70	0	0.00	55.40	1	8,835	0.01%
2021/03/03	1	54.00	1	55.10	55.10	0	9,243	0.00%
2021/03/02	0	0.00	1	56.50	55.00	-1	9,312	-0.01%
2021/02/26	1	56.00	0	0.00	56.10	1	9,701	0.01%
2021/02/25	14	57.69	1	59.40	57.50	13	9,751	0.13%
2021/02/24	21	59.74	2	58.10	58.50	19	9,825	0.19%
2021/02/23	9	60.22	15	60.28	59.40	-6	9,700	-0.06%
2021/02/22	3	59.37	5	59.20	59.50	-2	9,571	-0.02%
2021/02/19	45	58.14	56	58.01	59.40	-11	9,505	-0.12%
2021/02/17	2	55.45	0	0.00	55.40	2	9,239	0.02%
2021/02/04	6	53.70	2	53.10	53.20	4	9,289	0.04%
2021/02/03	10	55.64	10	55.60	54.80	0	9,367	0.00%
2021/02/02	4	53.95	10	54.21	55.10	-6	9,229	-0.07%
2021/02/01	1	50.70	1	51.30	50.70	0	9,113	0.00%
2021/01/29	9	54.12	1	54.70	53.30	8	9,072	0.09%
2021/01/28	0	0.00	15	52.51	53.90	-15	8,943	-0.17%
2021/01/26	0	0.00	1	53.70	54.40	-1	8,954	-0.01%
2021/01/22	3	52.27	0	0.00	54.00	3	8,946	0.03%
2021/01/21	2	52.90	0	0.00	53.00	2	8,925	0.02%
2021/01/19	6	55.47	1	56.30	55.40	5	9,069	0.06%
2021/01/18	4	55.90	0	0.00	55.40	4	9,089	0.04%
2021/01/15	0	0.00	4	57.48	57.20	-4	9,174	-0.04%
2021/01/14	5	57.20	9	57.69	59.30	-4	9,620	-0.04%
2021/01/13	9	57.31	0	0.00	57.50	9	9,801	0.09%
2021/01/12	15	56.55	12	56.73	56.80	3	9,872	0.03%
2021/01/11	15	57.77	8	58.35	58.00	7	9,898	0.07%
2021/01/08	11	58.95	5	58.86	58.20	6	9,993	0.06%
2021/01/07	1	60.20	7	60.19	60.30	-6	9,892	-0.06%
2021/01/06	12	59.49	11	58.65	58.00	1	9,822	0.01%
2021/01/05	2	60.55	0	0.00	61.00	2	9,666	0.02%
2021/01/04	9	62.88	1	62.60	62.70	8	9,527	0.08%
2020/12/31	2	64.90	11	64.33	62.20	-9	9,395	-0.10%
2020/12/30	24	65.31	19	65.83	64.00	5	9,184	0.05%
2020/12/29	19	62.81	22	62.79	64.90	-3	8,938	-0.03%
2020/12/28	5	63.88	7	63.96	62.90	-2	8,702	-0.02%
2020/12/25	140	63.83	122	63.73	61.50	18	8,341	0.22%	大買/大賣/
2020/12/24	33	58.24	48	58.49	60.80	-15	7,563	-0.20%
2020/12/23	16	55.37	21	55.76	55.30	-5	7,028	-0.07%
2020/12/22	1	52.70	43	54.01	52.50	-42	6,832	-0.61%
2020/12/21	4	53.30	0	0.00	53.20	4	6,807	0.06%
2020/12/18	6	55.00	4	55.30	54.50	2	6,786	0.03%
2020/12/17	2	55.80	6.1	56.07	55.80	-4.1	6,772	-0.06%
2020/12/16	0	0.00	2	56.00	56.50	-2	6,769	-0.03%
2020/12/15	29	55.93	24	55.51	53.20	5	6,680	0.07%
2020/12/14	10.1	52.69	5	54.00	54.80	5.1	6,481	0.08%
2020/12/11	15	54.89	6	52.30	52.30	9	6,403	0.14%
2020/12/10	9	54.60	5	55.62	54.50	4	6,348	0.06%
2020/12/09	8	56.06	8	56.31	56.30	0	6,319	0.00%
2020/12/08	6	54.93	0	0.00	56.00	6	6,278	0.10%
2020/12/07	4	55.15	0	0.00	55.00	4	6,252	0.06%
2020/12/04	2	54.55	0	0.00	54.30	2	6,197	0.03%
2020/12/03	4	54.20	0	0.00	53.80	4	6,218	0.06%
2020/12/02	1	55.00	0	0.00	55.10	1	6,206	0.02%
2020/12/01	11	54.74	5	55.10	55.80	6	6,174	0.10%
2020/11/30	2	56.90	2	56.50	56.80	0	6,154	0.00%
2020/11/27	18	56.26	24	56.39	57.00	-6	6,498	-0.09%
2020/11/26	8	53.01	3	52.80	53.20	5	6,505	0.08%
2020/11/25	53	56.38	47	53.58	53.20	6	6,450	0.09%
2020/11/24	2	52.65	14	53.01	53.20	-12	6,030	-0.20%
2020/11/23	3	52.00	4	52.85	52.80	-1	5,986	-0.02%
2020/11/20	9	50.78	1	50.90	50.50	8	5,786	0.14%
2020/11/18	8	50.54	2	51.45	50.40	6	5,697	0.11%
2020/11/17	0	0.00	10	50.00	49.95	-10	5,558	-0.18%
2020/11/16	0	0.00	6	48.15	49.80	-6	5,500	-0.11%
2020/11/13	5	47.90	5	48.00	48.00	0	5,523	0.00%
2020/11/12	22	48.40	1	48.20	47.65	21	5,513	0.38%
2020/11/11	1	48.50	14	49.18	49.95	-13	5,433	-0.24%
2020/11/10	2	47.65	0	0.00	47.65	2	5,326	0.04%
2020/11/09	2	47.85	5	47.70	47.90	-3	5,253	-0.06%
2020/11/06	1	47.90	2	48.00	47.70	-1	5,226	-0.02%
2020/11/05	9	47.92	11	47.92	48.15	-2	5,199	-0.04%
2020/11/04	8	47.04	0	0.00	47.20	8	5,151	0.16%
2020/11/03	0	0.00	1	46.70	46.60	-1	5,143	-0.02%
2020/10/30	9	46.12	4	46.11	44.90	5	5,167	0.10%
2020/10/29	1	47.75	1	47.45	47.30	0	5,093	0.00%
2020/10/28	14	48.95	9	49.22	48.45	5	5,053	0.10%
2020/10/27	0	0.00	16	48.14	48.80	-16	4,838	-0.33%
2020/10/26	5	47.30	1	47.35	47.45	4	4,697	0.09%
2020/10/23	5	48.49	12	48.46	48.25	-7	4,629	-0.15%
2020/10/22	10	48.32	11	48.58	48.25	-1	4,490	-0.02%
2020/10/21	3	46.28	4	46.68	46.80	-1	3,949	-0.03%
2020/10/20	0	0.00	4	45.13	44.55	-4	3,677	-0.11%
2020/10/19	0	0.00	7	44.61	45.20	-7	3,537	-0.20%
2020/10/16	6	43.89	11	44.44	43.80	-5	3,411	-0.15%
2020/10/15	0	0.00	2	42.50	41.85	-2	3,144	-0.06%
2020/10/14	0	0.00	3	41.90	41.70	-3	3,089	-0.10%
2020/10/12	4	41.50	0	0.00	40.90	4	3,057	0.13%
2020/10/08	6	41.25	0	0.00	41.25	6	3,057	0.20%
2020/10/07	0	0.00	5	41.00	40.65	-5	3,024	-0.17%
2020/09/25	0	0.00	1	37.95	38.15	-1	3,112	-0.03%
2020/09/22	1	41.95	6	41.27	41.30	-5	3,202	-0.16%
2020/09/21	6	41.69	3	41.68	41.70	3	3,166	0.09%
2020/09/18	2	40.95	1	41.50	41.15	1	3,106	0.03%
2020/09/17	5	40.30	0	0.00	40.45	5	3,066	0.16%
2020/09/14	0	0.00	10	39.64	40.75	-10	3,040	-0.33%
2020/09/09	1	40.45	3	40.60	40.60	-2	2,961	-0.07%
2020/09/08	14	40.78	10	40.68	40.25	4	2,957	0.14%
2020/09/07	8	40.56	5	40.66	39.40	3	2,917	0.10%
2020/09/04	12	41.72	4	41.19	41.50	8	2,853	0.28%
2020/09/03	12	42.94	0	0.00	42.60	12	2,812	0.43%
2020/09/02	29	42.87	27	42.69	43.40	2	2,748	0.07%
2020/09/01	18	40.61	33	40.80	41.25	-15	2,280	-0.66%
2020/08/31	0	0.00	1	38.30	37.50	-1	2,104	-0.05%
2020/08/28	5	37.30	1	37.30	37.25	4	2,253	0.18%
2020/08/27	1	37.65	2	37.40	37.05	-1	2,424	-0.04%
2020/08/26	4	35.90	4	36.05	36.95	0	2,384	0.00%
2020/08/25	3	35.70	0	0.00	35.70	3	2,424	0.12%
2020/08/20	2	35.80	0	0.00	35.35	2	2,408	0.08%
2020/08/19	3	38.17	4	38.13	38.00	-1	2,369	-0.04%
2020/08/13	1	36.50	0	0.00	36.55	1	2,253	0.04%
2020/08/12	1	37.00	0	0.00	36.35	1	2,247	0.04%
2020/08/11	1	38.45	0	0.00	37.15	1	2,231	0.04%
2020/08/07	2	39.35	0	0.00	39.35	2	2,216	0.09%
2020/08/06	12	38.09	2	39.05	39.10	10	2,187	0.46%
2020/08/05	1	37.20	0	0.00	37.35	1	2,104	0.05%
2020/07/28	1	36.00	0	0.00	35.50	1	2,120	0.05%
2020/07/27	1	37.10	0	0.00	36.95	1	2,138	0.05%
2020/07/24	0	0.00	2	38.05	38.10	-2	2,143	-0.09%
2020/07/14	0	0.00	2	41.00	40.90	-2	2,318	-0.09%
2020/07/10	0	0.00	1	41.15	40.95	-1	2,331	-0.04%
2020/07/09	0	0.00	0	42.20	42.10	0	2,334	0.00%
2020/07/08	2	43.23	1	43.45	42.70	1	2,333	0.04%
2020/07/03	3	43.45	7	43.60	43.35	-4	2,374	-0.17%
2020/07/02	1	43.00	6	42.60	43.00	-5	2,329	-0.21%
2020/06/29	1	39.85	1	40.00	39.75	0	2,283	0.00%
2020/06/22	0	0.00	1	41.00	40.85	-1	2,325	-0.04%
2020/06/19	1	41.60	0	0.00	41.25	1	2,386	0.04%
2020/06/15	5	42.55	11	41.56	40.80	-6	2,470	-0.24%
2020/06/12	3	39.25	0	0.00	40.70	3	2,513	0.12%
2020/06/11	11	42.73	1	41.35	41.35	10	2,539	0.39%
2020/06/10	5	43.30	0	0.00	43.25	5	2,535	0.20%
2020/06/09	3	42.77	1	42.45	42.60	2	2,560	0.08%
2020/06/08	0	0.00	1	44.10	44.00	-1	2,534	-0.04%
2020/06/05	8	45.33	5	46.02	45.25	3	2,473	0.12%
2020/06/04	21	43.89	30	44.25	45.40	-9	2,367	-0.38%
2020/06/03	13	41.99	14	42.48	41.30	-1	2,160	-0.05%
2020/05/28	0	0.00	2	37.10	36.80	-2	1,922	-0.10%
2020/05/25	2	36.78	0	0.00	37.20	2	1,940	0.10%
2020/05/21	1	38.40	2	38.08	38.40	-1	1,950	-0.05%
2020/05/18	2	36.78	0	0.00	36.60	2	1,993	0.10%
2020/05/15	4	37.76	2	37.90	37.40	2	2,000	0.10%
2020/05/08	0	0.00	1	38.70	38.85	-1	2,045	-0.05%
2020/05/07	0	0.00	1	38.50	38.55	-1	2,045	-0.05%
2020/05/04	0	0.00	2	37.55	37.55	-2	2,096	-0.10%
2020/04/24	1	38.00	2	38.55	37.40	-1	2,117	-0.05%
2020/04/23	2	38.00	2	38.05	38.00	0	2,085	0.00%
2020/04/22	1	35.20	0	0.00	36.15	1	2,028	0.05%
2020/04/21	3	35.73	0	0.00	35.80	3	2,027	0.15%
2020/04/20	0	0.00	15	36.23	36.70	-15	2,014	-0.74%
2020/04/17	0	0.00	2	36.90	36.05	-2	2,004	-0.10%
2020/04/16	0	0.00	1	36.30	36.30	-1	1,967	-0.05%
2020/04/15	0	0.00	3	35.95	35.80	-3	1,964	-0.15%
2020/04/14	2	34.85	0	0.00	34.85	2	1,961	0.10%
2020/04/13	0	0.00	1	34.60	34.20	-1	1,969	-0.05%
2020/04/09	1	34.00	2	34.20	34.00	-1	2,021	-0.05%
2020/04/08	0	0.00	1	33.10	33.55	-1	2,047	-0.05%
2020/04/06	0	0.00	1	30.30	30.30	-1	1,967	-0.05%
2020/03/31	1	30.80	0	0.00	30.55	1	2,010	0.05%
2020/03/30	1	30.00	0	0.00	30.00	1	2,044	0.05%
2020/03/26	1	29.75	4	29.35	29.80	-3	2,169	-0.14%
2020/03/23	4	26.78	0	0.00	26.80	4	2,186	0.18%
2020/03/17	1	35.40	1	33.00	32.45	0	2,220	0.00%
2020/03/13	2	38.78	0	0.00	40.00	2	2,216	0.09%
2020/03/12	1	41.10	0	0.00	41.00	1	2,237	0.04%
2020/03/06	1	46.85	0	0.00	46.80	1	2,342	0.04%
2020/03/05	0	0.00	4	46.84	46.70	-4	2,331	-0.17%
2020/03/04	1	46.05	0	0.00	45.90	1	2,330	0.04%
2020/03/03	0	0.00	1	45.15	45.20	-1	2,362	-0.04%
2020/02/27	2	44.90	2	43.83	43.90	0	2,350	0.00%
2020/02/24	4	46.64	0	0.00	46.70	4	2,338	0.17%
2020/02/21	1	47.20	5	47.56	47.60	-4	2,331	-0.17%
2020/02/20	2	46.85	0	0.00	46.80	2	2,301	0.09%
2020/02/18	3	46.80	1	47.35	46.80	2	2,295	0.09%
2020/02/17	1	46.70	0	0.00	46.70	1	2,293	0.04%
2020/02/13	1	46.45	3	46.90	46.30	-2	2,298	-0.09%
2020/02/12	0	0.00	2	46.40	46.70	-2	2,323	-0.09%
2020/02/11	4	45.99	0	0.00	46.30	4	2,333	0.17%
2020/02/07	1	44.70	0	0.00	44.65	1	2,292	0.04%
2020/01/30	1	45.70	0	0.00	45.65	1	2,545	0.04%
2020/01/17	1	51.00	0	0.00	50.90	1	2,538	0.04%
2020/01/14	1	52.20	0	0.00	52.10	1	2,656	0.04%
2020/01/09	1	51.60	4	51.10	51.60	-3	2,667	-0.11%
2020/01/07	0	0.00	10	50.50	51.20	-10	2,638	-0.38%
2020/01/06	5	51.00	2	51.00	51.20	3	2,617	0.11%
2020/01/03	12	52.20	12	52.80	52.20	0	2,584	0.00%
2019/12/30	5	53.60	1	53.80	53.50	4	2,426	0.16%
2019/12/26	13	54.53	0	0.00	54.20	13	2,384	0.55%
2019/12/25	7	53.63	6	54.18	54.90	1	2,323	0.04%
2019/12/24	0	0.00	5	53.80	53.20	-5	2,263	-0.22%
2019/12/23	12	54.22	14	53.86	53.80	-2	2,231	-0.09%
2019/12/20	6	52.83	15	53.40	53.80	-9	2,094	-0.43%
2019/12/19	0	0.00	4	52.25	52.40	-4	2,003	-0.20%
2019/12/17	9	52.76	9	52.84	51.90	0	1,988	0.00%
2019/12/16	11	51.67	0	0.00	51.80	11	1,893	0.58%
2019/12/13	5	50.80	0	0.00	50.70	5	1,862	0.27%
2019/12/12	0	0.00	5	51.50	51.80	-5	1,814	-0.28%
2019/12/11	2	52.35	0	0.00	51.70	2	1,778	0.11%
2019/12/10	10	52.02	1	52.10	52.00	9	1,760	0.51%
2019/12/09	3	52.93	1	52.70	53.00	2	1,715	0.12%
2019/12/06	10	52.60	31	52.63	52.60	-21	1,647	-1.27%
2019/11/28	2	51.10	0	0.00	50.80	2	1,502	0.13%
2019/11/27	1	49.70	0	0.00	50.00	1	1,481	0.07%
2019/11/25	0	0.00	1	48.85	48.80	-1	1,453	-0.07%
2019/11/13	6	49.10	0	0.00	49.30	6	1,590	0.38%
2019/11/11	6	51.22	6	51.32	49.60	0	1,625	0.00%
2019/11/06	11	50.45	0	0.00	50.30	11	1,629	0.68%
2019/11/04	0	0.00	10	51.30	51.30	-10	1,613	-0.62%
2019/11/01	5	50.80	0	0.00	50.90	5	1,578	0.32%
2019/10/31	2	52.50	0	0.00	51.00	2	1,571	0.13%
2019/10/23	0	0.00	1	49.55	49.30	-1	1,357	-0.07%
2019/10/22	0	0.00	12	46.86	47.05	-12	1,301	-0.92%
2019/10/09	3	45.03	0	0.00	45.15	3	1,494	0.20%
2019/10/08	0	0.00	3	45.40	45.10	-3	1,518	-0.20%
2019/10/03	0	0.00	1	46.35	46.25	-1	1,567	-0.06%
2019/10/02	0	0.00	2	46.35	46.40	-2	1,578	-0.13%
2019/09/27	12	46.13	1	45.70	45.70	11	1,602	0.69%
2019/09/24	4	48.15	0	0.00	47.65	4	1,660	0.24%
2019/09/12	1	46.25	0	0.00	46.20	1	1,805	0.06%
2019/08/27	0	0.00	2	45.10	44.70	-2	2,044	-0.10%
2019/08/21	0	0.00	1	46.10	46.30	-1	2,219	-0.05%
2019/08/13	3	45.27	0	0.00	45.00	3	2,075	0.14%
2019/08/08	1	45.75	0	0.00	45.95	1	2,031	0.05%
2019/08/07	0	0.00	3	44.65	44.90	-3	2,064	-0.15%
2019/08/06	0	0.00	6	44.80	44.95	-6	2,108	-0.28%
2019/08/02	4	47.80	0	0.00	47.00	4	2,269	0.18%
2019/08/01	4	49.36	1	49.30	49.20	3	2,335	0.13%
2019/07/29	1	48.80	12	49.60	48.85	-11	2,388	-0.46%
2019/07/24	1	52.70	1	52.90	53.00	0	2,352	0.00%
2019/07/23	0	0.00	2	52.20	52.40	-2	2,332	-0.09%
2019/07/17	1	51.90	0	0.00	52.10	1	2,327	0.04%
2019/07/16	0	0.00	1	54.50	53.10	-1	2,338	-0.04%
2019/07/15	12	52.80	0	0.00	52.80	12	2,307	0.52%
2019/07/11	0	0.00	3	51.00	50.90	-3	2,281	-0.13%
2019/06/27	0	0.00	1	50.20	49.50	-1	2,591	-0.04%
2019/06/26	0	0.00	1	48.50	48.80	-1	2,581	-0.04%
2019/06/21	1	47.15	0	0.00	47.60	1	2,686	0.04%
2019/06/19	1	45.80	21	46.20	45.85	-20	2,790	-0.72%
2019/06/17	20	44.00	0	0.00	43.80	20	2,894	0.69%
2019/06/12	0	0.00	3	44.25	44.50	-3	2,939	-0.10%
2019/06/04	3	42.50	0	0.00	42.30	3	2,908	0.10%
2019/05/30	0	0.00	1	43.55	43.50	-1	2,833	-0.04%
2019/05/29	1	43.20	0	0.00	43.00	1	2,814	0.04%
2019/05/13	2	48.83	0	0.00	48.80	2	3,220	0.06%
2019/05/10	9	54.70	8	54.25	54.20	1	3,442	0.03%
2019/05/09	5	56.56	5	57.20	56.40	0	3,402	0.00%
2019/05/08	5	55.50	3	56.00	55.80	2	3,357	0.06%
2019/05/07	1	57.00	3	57.00	57.00	-2	3,421	-0.06%
2019/05/06	4	55.13	0	0.00	55.00	4	3,487	0.11%
2019/05/03	0	0.00	20	56.00	55.90	-20	3,743	-0.53%
2019/05/02	20	55.30	0	0.00	55.30	20	3,742	0.53%
2019/04/29	3	55.00	0	0.00	55.00	3	3,738	0.08%
2019/04/26	5	57.10	0	0.00	57.50	5	3,712	0.13%
2019/04/25	5	58.10	0	0.00	58.10	5	3,745	0.13%
2019/04/24	5	58.00	0	0.00	57.80	5	3,777	0.13%
2019/04/23	0	0.00	5	58.80	58.60	-5	3,744	-0.13%
2019/04/22	0	0.00	1	58.00	58.20	-1	3,724	-0.03%
2019/04/19	5	55.70	0	0.00	57.20	5	3,695	0.14%
2019/04/12	11	57.48	0	0.00	56.10	11	3,810	0.29%
2019/04/11	4	57.93	0	0.00	58.30	4	3,846	0.10%
2019/04/08	0	0.00	2	57.40	56.50	-2	3,736	-0.05%
2019/03/29	0	0.00	5	56.00	56.20	-5	3,683	-0.14%
2019/03/27	0	0.00	2	55.70	56.10	-2	3,659	-0.05%
2019/03/26	0	0.00	1	54.80	54.20	-1	3,655	-0.03%
2019/03/22	3	54.97	10	55.10	55.40	-7	3,689	-0.19%
2019/03/21	6	53.23	0	0.00	53.60	6	3,598	0.17%
2019/03/18	3	52.20	4	52.38	52.80	-1	3,527	-0.03%
2019/03/15	3	53.30	3	52.10	52.90	0	3,552	0.00%
2019/03/14	5	52.30	0	0.00	52.40	5	3,541	0.14%
2019/03/13	0	0.00	1	53.50	53.50	-1	3,576	-0.03%
2019/03/12	1	54.50	0	0.00	53.70	1	3,626	0.03%
2019/03/11	1	54.60	0	0.00	54.00	1	3,670	0.03%
2019/02/27	5	55.50	0	0.00	55.50	5	4,376	0.11%
2019/02/25	3	57.00	1	57.50	57.70	2	4,435	0.05%
2019/02/22	0	0.00	3	57.00	57.00	-3	4,468	-0.07%
2019/02/21	1	57.00	4.1	57.20	57.70	-3.1	4,510	-0.07%
2019/02/20	0	0.00	5	59.10	58.40	-5	4,587	-0.11%
2019/02/19	5	58.20	0	0.00	57.80	5	4,618	0.11%
2019/02/14	0	0.00	1	58.90	58.90	-1	4,714	-0.02%
2019/02/11	2	58.75	23	61.60	59.10	-21	4,518	-0.46%
2019/01/28	0.1	55.50	0	0.00	55.50	0.1	4,233	0.00%
2019/01/25	3	54.30	0	0.00	53.50	3	4,227	0.07%
2019/01/24	3	57.50	0	0.00	54.90	3	4,223	0.07%
2019/01/08	10	55.95	0	0.00	54.40	10	4,219	0.24%
2019/01/04	0	0.00	1	54.20	54.50	-1	4,261	-0.02%
2019/01/03	0	0.00	3	54.03	54.00	-3	4,203	-0.07%
2019/01/02	0	0.00	2	53.40	52.30	-2	4,218	-0.05%
2018/12/28	0	0.00	4	52.00	51.10	-4	4,236	-0.09%
2018/12/27	1	51.90	0	0.00	51.60	1	4,329	0.02%
2018/12/26	6	50.73	10	51.07	50.30	-4	4,339	-0.09%
2018/12/24	6	50.30	0	0.00	51.00	6	4,299	0.14%
2018/12/22	6	48.60	3	48.60	49.60	3	4,272	0.07%
2018/12/21	8	48.10	0	0.00	48.70	8	4,289	0.19%
2018/12/20	3	48.05	0	0.00	47.70	3	4,276	0.07%
2018/12/12	2	54.40	0	0.00	54.20	2	4,413	0.05%
2018/12/06	1	52.90	21	52.84	53.50	-20	4,357	-0.46%
2018/12/05	10	56.70	0	0.00	56.60	10	4,290	0.23%
2018/12/03	0	0.00	1	61.20	60.80	-1	4,208	-0.02%
2018/11/30	3	57.03	0	0.00	56.80	3	4,077	0.07%
2018/11/29	3	57.90	5	57.00	56.40	-2	4,002	-0.05%
2018/11/28	1	56.70	2	58.10	56.60	-1	3,862	-0.03%
2018/11/27	1	53.30	2	53.00	53.50	-1	3,600	-0.03%
2018/11/26	0	0.00	2	51.80	51.30	-2	3,471	-0.06%
2018/11/22	5	50.80	5	51.50	50.20	0	3,417	0.00%
2018/11/21	0	0.00	2	51.00	51.00	-2	3,355	-0.06%
2018/11/20	2	51.05	0	0.00	50.20	2	3,337	0.06%
2018/11/19	4	50.20	6	49.96	50.30	-2	3,274	-0.06%
2018/11/16	6	48.31	0	0.00	47.00	6	3,164	0.19%
2018/11/15	0	0.00	3	47.95	48.10	-3	3,115	-0.10%
2018/11/14	5	47.69	5	49.00	47.00	0	3,072	0.00%
2018/11/13	15	48.03	10	48.25	48.25	5	2,995	0.17%
2018/11/12	2	49.70	0	0.00	49.50	2	2,945	0.07%
2018/11/07	0	0.00	9	51.39	52.90	-9	2,858	-0.31%
2018/11/06	4	49.55	0	0.00	48.55	4	2,857	0.14%
2018/11/02	4	51.38	1	50.70	50.30	3	2,981	0.10%
2018/11/01	5	50.30	5	50.14	49.70	0	2,907	0.00%
2018/10/31	8	43.77	8	44.41	46.30	0	2,809	0.00%
2018/10/25	0	0.00	1	39.60	39.50	-1	2,631	-0.04%
2018/10/16	5	47.90	0	0.00	47.35	5	2,642	0.19%
2018/10/05	5	54.80	2	53.50	52.90	3	2,508	0.12%
2018/10/01	14	61.26	0	0.00	61.40	14	2,536	0.55%
2018/09/28	0	0.00	1	60.20	59.90	-1	2,592	-0.04%
2018/09/26	12	63.03	0	0.00	62.90	12	2,760	0.43%
2018/09/25	24	62.99	3	65.10	64.50	21	2,983	0.70%
2018/09/20	0	0.00	10	59.30	58.70	-10	3,088	-0.32%
2018/09/19	2	60.45	0	0.00	57.90	2	3,069	0.07%
2018/09/18	2	60.00	8	60.30	59.80	-6	3,060	-0.20%
2018/09/17	0	0.00	6	63.60	64.00	-6	2,995	-0.20%
2018/09/10	2	67.90	8	67.00	67.30	-6	3,515	-0.17%
2018/09/07	0	0.00	17	70.39	70.00	-17	3,510	-0.48%
2018/09/05	0	0.00	2	73.60	72.60	-2	3,559	-0.06%
2018/09/04	0	0.00	8	73.50	73.20	-8	3,659	-0.22%
2018/09/03	0	0.00	2	73.00	72.60	-2	3,716	-0.05%
2018/08/30	0	0.00	2	74.20	74.40	-2	3,785	-0.05%
2018/08/29	0	0.00	3	75.33	75.20	-3	3,879	-0.08%
2018/08/23	1	69.70	0	0.00	69.40	1	4,737	0.02%
2018/08/17	1	70.70	0	0.00	70.00	1	4,747	0.02%
2018/08/16	5	70.12	0	0.00	70.00	5	4,730	0.11%
2018/08/15	10	69.20	0	0.00	69.00	10	4,721	0.21%
2018/08/10	2	73.00	0	0.00	71.90	2	4,672	0.04%
2018/08/09	0	0.00	3	75.00	75.00	-3	4,613	-0.07%
2018/07/31	0	0.00	2	83.35	84.00	-2	4,577	-0.04%
2018/07/26	2	84.60	0	0.00	84.20	2	4,568	0.04%
2018/07/25	4	81.20	2	82.50	82.50	2	4,528	0.04%
2018/07/23	2	80.75	0	0.00	80.70	2	4,511	0.04%
2018/07/20	1	82.40	1	82.60	83.40	0	4,512	0.00%
2018/07/19	0	0.00	4	81.95	82.40	-4	4,496	-0.09%
2018/07/18	1	85.30	0	0.00	84.30	1	4,522	0.02%
2018/07/12	2	85.85	1	88.30	88.40	1	4,484	0.02%
2018/07/11	0	0.00	2	87.25	85.60	-2	4,481	-0.04%
2018/07/10	4	87.70	0	0.00	87.00	4	4,458	0.09%
2018/07/09	2	89.00	0	0.00	88.90	2	4,442	0.05%
2018/07/06	2	88.55	1	86.80	88.90	1	4,457	0.02%
2018/07/05	3	91.30	0	0.00	88.50	3	4,481	0.07%
2018/07/03	1	96.40	2	96.50	97.20	-1	4,295	-0.02%
2018/07/02	2	90.00	16	89.99	90.60	-14	4,073	-0.34%
2018/06/25	10	83.50	0	0.00	83.50	10	3,882	0.26%
2018/06/22	1	88.10	2	88.30	83.50	-1	3,944	-0.03%
2018/06/21	5	90.06	4	89.53	87.00	1	3,871	0.03%
2018/06/20	0	0.00	3	86.77	88.30	-3	3,575	-0.08%
2018/06/14	3	82.80	0	0.00	82.50	3	3,464	0.09%
2018/06/13	0	0.00	10	85.39	83.40	-10	3,466	-0.29%
2018/06/12	18	86.80	9	86.34	86.40	9	3,437	0.26%
2018/06/11	7	86.57	1	86.70	86.10	6	3,374	0.18%
2018/06/08	2	85.95	2	84.70	83.40	0	3,373	0.00%
2018/06/06	21	85.59	47	83.89	84.30	-26	3,493	-0.74%
2018/06/05	43	80.85	20	80.96	80.50	23	3,528	0.65%
2018/06/04	21	89.25	39	84.33	83.50	-18	3,721	-0.48%
2018/06/01	54	88.67	42	88.07	87.30	12	3,737	0.32%
2018/05/31	1	85.30	7	83.51	85.30	-6	3,355	-0.18%
2018/05/30	10	78.00	1	76.50	77.60	9	3,089	0.29%
2018/05/25	2	73.60	0	0.00	74.90	2	3,155	0.06%
2018/05/18	2	76.10	1	75.40	75.30	1	3,191	0.03%
2018/05/15	1	79.00	0	0.00	77.90	1	3,201	0.03%
2018/05/14	5	77.00	5	76.50	76.50	0	3,199	0.00%
2018/05/04	0	0.00	1	70.50	69.90	-1	3,218	-0.03%
2018/05/03	1	72.90	1	73.00	71.10	0	3,215	0.00%
2018/05/02	1	71.80	2	72.10	71.60	-1	3,218	-0.03%
2018/04/30	1	67.50	0	0.00	68.40	1	3,204	0.03%
2018/04/25	1	69.40	0	0.00	69.40	1	3,290	0.03%
2018/04/24	2	68.95	0	0.00	68.50	2	3,283	0.06%
2018/04/23	1	74.70	0	0.00	74.50	1	3,240	0.03%
2018/04/17	10	76.00	11	75.65	75.10	-1	3,260	-0.03%
2018/04/16	2	79.35	2	79.10	79.10	0	3,243	0.00%
2018/04/13	2	81.00	2	80.50	80.50	0	3,278	0.00%
2018/04/12	2	80.40	2	80.00	80.00	0	3,293	0.00%
2018/04/10	6	76.30	6	76.43	75.90	0	3,340	0.00%
2018/04/09	2	76.00	3.1	77.05	76.50	-1.1	3,450	-0.03%
2018/04/03	3	76.07	2	78.00	77.60	1	3,557	0.03%
2018/04/02	5	78.54	6	76.60	76.60	-1	3,562	-0.03%
2018/03/31	2.1	78.60	2	79.00	79.00	0.1	3,543	0.00%
2018/03/30	2	80.00	4	79.70	78.80	-2	3,559	-0.06%
2018/03/29	1	78.30	0	0.00	78.00	1	3,533	0.03%
2018/03/28	4	79.10	2	78.60	78.60	2	3,525	0.06%
2018/03/27	2	82.30	3	82.50	81.70	-1	3,505	-0.03%
2018/03/23	2	78.00	2	77.00	77.10	0	3,472	0.00%
2018/03/22	1	80.80	0	0.00	79.80	1	3,464	0.03%
2018/03/20	1	81.00	0	0.00	80.10	1	3,466	0.03%
2018/03/19	3	81.80	0	0.00	81.10	3	3,476	0.09%
2018/03/16	0	0.00	2	84.00	81.30	-2	3,516	-0.06%
2018/03/14	2	82.70	0.8	82.10	82.10	1.2	3,527	0.04%
2018/03/12	1	82.00	3	85.63	82.60	-2	3,530	-0.06%
2018/03/08	0	0.00	7	81.30	82.80	-7	3,360	-0.21%
2018/03/07	0	0.00	1	77.00	75.30	-1	3,080	-0.03%
2018/03/06	0	0.00	1	72.60	72.80	-1	2,942	-0.03%
2018/03/02	0	0.00	2	72.50	73.30	-2	3,086	-0.06%
2018/03/01	0	0.00	1	70.60	73.10	-1	3,064	-0.03%
2018/02/27	3	68.80	3	70.00	71.00	0	3,039	0.00%
2018/02/26	0	0.00	1	68.60	68.30	-1	3,012	-0.03%
2018/02/22	1	66.50	1	66.50	66.80	0	3,214	0.00%
2018/02/21	1	66.90	4	65.10	67.00	-3	3,266	-0.09%
2018/02/09	0	0.00	3	59.30	61.20	-3	3,337	-0.09%
2018/02/07	4	62.35	1	63.80	62.00	3	3,319	0.09%
2018/02/06	1	64.70	0	0.00	62.10	1	3,331	0.03%
2018/02/05	1	68.00	1	69.10	67.50	0	3,291	0.00%
2018/01/30	0	0.00	1	72.10	71.10	-1	3,819	-0.03%
2018/01/29	0	0.00	6	70.72	71.50	-6	3,853	-0.16%
2018/01/26	2	70.60	2	70.65	70.60	0	3,937	0.00%
2018/01/25	0	0.00	1	71.30	71.10	-1	4,028	-0.02%
2018/01/23	10	71.36	2	71.45	71.00	8	4,148	0.19%
2018/01/19	0	0.00	1	71.10	70.60	-1	4,283	-0.02%
2018/01/18	0	0.00	1	72.50	71.90	-1	4,332	-0.02%
2018/01/16	2	73.50	2	73.00	73.10	0	4,416	0.00%
2018/01/15	1	71.80	1	72.00	72.00	0	4,443	0.00%
2018/01/12	0	0.00	1	72.50	72.50	-1	4,572	-0.02%
2018/01/11	2	69.30	0	0.00	69.90	2	4,595	0.04%
2018/01/10	3	72.00	0	0.00	71.10	3	4,588	0.07%
2018/01/09	2	74.35	0	0.00	73.80	2	4,654	0.04%
2018/01/05	0	0.00	4	79.05	80.00	-4	4,683	-0.09%
2018/01/04	0	0.00	8	78.20	78.60	-8	4,733	-0.17%
2018/01/03	1	78.20	0	0.00	75.80	1	4,721	0.02%
2018/01/02	0	0.00	9	73.12	75.30	-9	4,673	-0.19%