台半 (5425)-群益金鼎-基隆券商分點個股進出

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-基隆券商分點個股進出

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-基隆券商分點個股進出
群益金鼎-基隆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
2024/04/25	0	0.00	1	70.30	71.00	-1	2,640	-0.04%
2024/04/18	2	74.80	0	0.00	74.90	2	2,947	0.07%
2024/04/16	0	74.80	7	75.04	74.00	-7	3,018	-0.23%
2024/04/12	4	80.08	1	78.40	80.80	3	2,970	0.10%
2024/04/10	2	78.30	0	0.00	78.20	2	2,922	0.07%
2024/04/08	3	77.13	0	0.00	77.20	3	3,114	0.10%
2024/04/03	1	75.80	0	0.00	76.00	1	3,109	0.03%
2024/04/01	0	0.00	2	75.40	75.50	-2	3,250	-0.06%
2024/03/28	1	75.60	0	0.00	75.20	1	3,694	0.03%
2024/03/26	0	0.00	1	75.70	75.50	-1	3,961	-0.03%
2024/03/20	0	0.00	0.1	77.10	76.10	-0.1	5,479	0.00%
2024/03/19	2	77.30	0	0.00	77.30	2	5,743	0.03%
2024/03/14	0	0.00	2	76.80	76.40	-2	5,732	-0.03%
2024/03/13	5.1	76.28	5	76.80	76.00	0.1	5,723	0.00%
2024/03/08	0	0.00	1	76.20	75.40	-1	5,692	-0.02%
2024/03/07	1	77.80	0	0.00	75.50	1	5,612	0.02%
2024/03/06	0	0.00	0.2	79.30	78.50	-0.2	5,601	0.00%
2024/03/05	1	79.00	0	0.00	78.80	1	5,789	0.02%
2024/03/04	1	79.40	0	0.00	78.80	1	5,776	0.02%
2024/02/29	0.1	80.40	0	0.00	80.00	0.1	5,727	0.00%
2024/02/27	3	79.60	0	0.00	79.70	3	5,775	0.05%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/21	0.1	83.10	1	82.80	82.70	-0.9	5,702	-0.02%
2024/02/19	4	84.03	0	0.00	83.60	4	5,699	0.07%
2024/02/16	0	0.00	3	83.27	82.80	-3	5,689	-0.05%
2024/02/02	0	0.00	1	82.10	81.50	-1	5,619	-0.02%
2024/02/01	0	0.00	2	80.95	81.10	-2	5,611	-0.04%
2024/01/26	0.1	81.40	0	0.00	80.70	0.1	5,553	0.00%
2024/01/25	3	81.37	1	82.50	81.30	2	5,554	0.04%
2024/01/24	0	0.00	43	82.42	82.60	-43	5,542	-0.78%
2024/01/23	2	81.50	1.1	82.41	82.30	0.9	5,574	0.02%
2024/01/22	0	0.00	1	81.20	80.90	-1	5,491	-0.02%
2024/01/18	2.1	80.38	0	0.00	79.70	2.1	5,463	0.04%
2024/01/17	47	83.38	2	84.75	80.60	45	5,434	0.83%
2024/01/16	2	83.15	1.1	83.47	82.90	0.9	5,235	0.02%
2024/01/15	3	81.83	2	82.75	82.10	1	5,178	0.02%
2024/01/12	0	80.60	0	0.00	80.30	0	5,163	0.00%
2024/01/10	1	81.10	0	0.00	81.20	1	5,123	0.02%
2024/01/05	3	83.30	0	0.00	83.10	3	5,086	0.06%
2024/01/04	1	84.90	0	0.00	85.20	1	5,016	0.02%
2024/01/03	1	84.33	1	84.60	84.90	0	4,961	0.00%
2024/01/02	1	88.00	1	89.80	87.20	0	4,828	0.00%
2023/12/29	2	91.30	1	91.70	91.50	1	4,696	0.02%
2023/12/28	1	91.70	2.1	91.70	91.10	-1.1	4,675	-0.02%
2023/12/27	1	94.80	1	92.70	92.80	0	4,640	0.00%
2023/12/26	3.1	94.96	4	94.58	94.60	-0.9	4,553	-0.02%
2023/12/25	4	96.35	3.1	97.23	94.90	1	4,436	0.02%
2023/12/22	2	93.10	0	0.00	94.60	2	4,094	0.05%
2023/12/21	2	93.50	3	93.83	92.20	-1	3,995	-0.03%
2023/12/20	23	92.98	24	94.98	94.60	-1	3,900	-0.03%
2023/12/19	6	91.10	2	90.60	92.60	4	3,620	0.11%
2023/12/18	44	94.05	44	91.14	91.20	0	3,524	0.00%
2023/12/15	38	96.17	59.1	95.65	93.20	-21.1	3,309	-0.64%
2023/12/14	15	91.63	15	91.34	92.00	0	2,412	0.00%
2023/12/13	0	0.00	1	86.40	86.20	-1	2,115	-0.05%
2023/12/12	0	0.00	47	87.37	86.30	-47	2,146	-2.19%
2023/12/11	1	86.30	1	86.60	87.20	0	2,148	0.00%
2023/12/06	0	0.00	1.7	84.80	84.80	-1.7	2,298	-0.07%
2023/12/05	0.2	85.30	0.1	85.20	85.10	0.2	2,308	0.01%
2023/12/04	46	86.68	0	0.00	86.60	46	2,333	1.97%
2023/12/01	0.6	87.42	0	0.00	87.50	0.6	2,320	0.02%
2023/11/30	6	86.78	5	88.06	88.80	1	2,341	0.04%
2023/11/29	2	85.40	2.3	85.40	85.50	-0.3	2,140	-0.01%
2023/11/27	0	0.00	1	84.00	82.70	-1	2,178	-0.05%
2023/11/24	3.3	84.79	0	0.00	84.60	3.3	2,286	0.14%
2023/11/22	0	0.00	1	82.50	83.80	-1	2,200	-0.05%
2023/11/21	0	0.00	3	83.00	82.80	-3	2,207	-0.14%
2023/11/17	1	82.20	2	82.25	82.30	-1	2,218	-0.05%
2023/11/16	1	81.10	0	0.00	81.10	1	2,215	0.05%
2023/11/15	0	0.00	2	81.15	81.80	-2	2,218	-0.09%
2023/11/14	1	78.70	0	0.00	79.00	1	2,218	0.05%
2023/11/13	0	0.00	2	79.70	79.60	-2	2,291	-0.09%
2023/11/10	2	78.95	0	0.00	78.80	2	2,371	0.08%
2023/10/30	0	0.00	2	82.10	81.60	-2	3,073	-0.07%
2023/10/27	3	81.30	0	0.00	81.30	3	3,158	0.09%
2023/10/19	0	0.00	2	85.10	83.70	-2	3,601	-0.06%
2023/10/16	0	0.00	1	85.80	83.30	-1	4,001	-0.02%
2023/10/05	3	84.20	0	0.00	83.10	3	4,808	0.06%
2023/09/21	3	83.60	3	84.00	82.40	0	5,594	0.00%
2023/09/12	2	86.15	2.1	86.55	86.50	-0.1	6,296	0.00%
2023/09/11	2	85.85	2	86.20	84.20	0	6,334	0.00%
2023/09/07	1	85.30	1	85.50	85.20	0	6,812	0.00%
2023/09/06	0	0.00	1	85.30	84.70	-1	7,243	-0.01%
2023/08/31	0	0.00	0.1	84.43	83.70	-0.1	7,636	0.00%
2023/08/30	1	84.40	2.1	82.70	84.40	-1.1	7,680	-0.01%
2023/08/28	2	81.00	2	80.70	80.20	0	7,699	0.00%
2023/08/25	0	0.00	0	80.70	80.80	0	7,753	0.00%
2023/08/24	1	80.30	0	0.00	80.50	1	7,854	0.01%
2023/08/22	1	80.40	0	0.00	80.30	1	8,098	0.01%
2023/08/21	0.1	80.90	0	0.00	80.20	0.1	8,153	0.00%
2023/08/18	0	0.00	0	81.00	80.30	0	8,174	0.00%
2023/08/17	0	0.00	3.6	81.20	81.30	-3.6	8,228	-0.04%
2023/08/16	0	77.70	0	0.00	78.20	0	8,189	0.00%
2023/08/15	1	77.24	1	78.29	78.40	0	8,194	0.00%
2023/08/14	1.6	77.99	2.1	77.88	78.50	-0.5	8,212	-0.01%
2023/08/11	0	80.43	0	0.00	80.20	0	8,140	0.00%
2023/08/10	1	82.18	0	0.00	81.10	1	8,148	0.01%
2023/08/09	1.1	83.49	2	83.30	83.40	-0.9	8,124	-0.01%
2023/08/08	0	86.00	0	0.00	85.70	0	7,979	0.00%
2023/08/04	1	86.60	0	0.00	86.50	1	8,015	0.01%
2023/08/02	1	87.50	0	0.00	87.60	1	8,097	0.01%
2023/08/01	5	89.60	7	88.21	88.20	-2	8,007	-0.03%
2023/07/31	12	90.37	10.1	88.30	88.30	1.9	7,987	0.02%
2023/07/28	3	90.00	0	0.00	90.30	3	7,921	0.04%
2023/07/26	1.2	94.07	0.1	94.40	93.60	1.1	8,076	0.01%
2023/07/25	1	95.00	2	94.00	94.20	-1	8,096	-0.01%
2023/07/24	1	94.50	11	94.68	94.00	-10	8,104	-0.12%
2023/07/21	10	97.11	0	0.00	96.50	10	8,127	0.12%
2023/07/19	5.1	99.57	3	97.37	97.20	2.1	8,249	0.03%
2023/07/18	0	0.00	3	101.00	99.00	-3	8,411	-0.04%
2023/07/17	2	101.50	11	102.09	101.50	-9	8,285	-0.11%
2023/07/14	4	99.93	5	99.82	99.80	-1	8,170	-0.01%
2023/07/13	10	99.25	7	99.73	98.60	3	8,150	0.04%
2023/07/12	25	102.13	19	99.37	98.80	6	8,068	0.07%
2023/07/11	15	100.07	18	100.16	101.00	-3	7,945	-0.04%
2023/07/10	5	96.60	2	96.60	96.10	3	7,693	0.04%
2023/07/07	2	95.40	0	0.00	95.50	2	7,880	0.03%
2023/07/06	0	0.00	1	97.10	96.50	-1	8,073	-0.01%
2023/07/05	0.1	100.00	0	0.00	97.60	0.1	8,410	0.00%
2023/07/03	1	98.10	2	98.90	99.00	-1	8,269	-0.01%
2023/06/30	1	96.60	1	97.00	97.10	0	8,280	0.00%
2023/06/29	1	96.60	1	97.60	96.60	0	8,377	0.00%
2023/06/28	2	96.65	1	95.00	95.20	1	8,620	0.01%
2023/06/27	17	96.24	5	96.00	96.10	12	8,836	0.14%
2023/06/26	1	97.70	0	0.00	97.30	1	8,955	0.01%
2023/06/21	5	101.64	13	101.96	99.00	-8	9,123	-0.09%
2023/06/20	1	99.70	1	100.00	99.80	0	9,440	0.00%
2023/06/19	2	97.00	0	0.00	97.00	2	9,743	0.02%
2023/06/16	1	97.20	1.5	97.80	97.00	-0.5	9,932	-0.01%
2023/06/15	6	99.83	1.5	99.73	99.60	4.5	9,969	0.05%
2023/06/14	19	100.51	2	100.00	99.50	17	10,122	0.17%
2023/06/13	7	103.64	6	104.08	103.00	1	10,142	0.01%
2023/06/12	7	103.50	9	103.06	103.00	-2	10,296	-0.02%
2023/06/09	5	99.94	17	101.47	102.00	-12	10,016	-0.12%
2023/06/05	4	94.50	7	95.00	96.00	-3	10,901	-0.03%
2023/06/01	2	94.90	1	94.80	94.60	1	12,289	0.01%
2023/05/31	1	96.00	1	95.60	94.60	0	12,517	0.00%
2023/05/30	1	94.90	1	95.70	94.70	0	12,536	0.00%
2023/05/29	1	93.00	4	93.95	96.20	-3	12,592	-0.02%
2023/05/26	2	92.45	1	90.60	90.60	1	12,507	0.01%
2023/05/23	1	93.90	0	0.00	93.60	1	12,835	0.01%
2023/05/22	3	92.53	3	92.63	93.80	0	12,875	0.00%
2023/05/19	5	93.00	0	0.00	91.90	5	13,267	0.04%
2023/05/18	0	0.00	1	91.80	93.00	-1	13,742	-0.01%
2023/05/17	2	91.30	0	0.00	91.00	2	13,940	0.01%
2023/05/16	2	90.60	0	0.00	90.00	2	13,986	0.01%
2023/05/10	4	91.00	4	92.15	92.20	0	14,490	0.00%
2023/05/09	4	91.25	5	91.44	91.10	-1	14,596	-0.01%
2023/05/08	0	0.00	1	94.10	93.30	-1	14,581	-0.01%
2023/05/05	0	0.00	1	93.30	93.10	-1	14,675	-0.01%
2023/05/04	2	93.00	1	92.70	92.90	1	14,904	0.01%
2023/05/03	4	93.05	4	93.73	93.00	0	15,361	0.00%
2023/05/02	7	94.97	7	95.70	95.20	0	15,731	0.00%
2023/04/28	0	0.00	4	93.20	91.70	-4	16,037	-0.02%
2023/04/27	3	91.80	1	93.70	92.10	2	16,013	0.01%
2023/04/26	4	91.45	2	92.05	92.50	2	15,945	0.01%
2023/04/25	3	92.03	2	90.45	90.60	1	15,842	0.01%
2023/04/24	11	93.10	8	92.96	93.00	3	15,628	0.02%
2023/04/21	2	101.00	1	98.90	95.40	1	15,461	0.01%
2023/04/20	5	101.00	0	0.00	101.00	5	15,340	0.03%
2023/04/17	3	105.50	6	105.50	105.00	-3	15,476	-0.02%
2023/04/14	7	104.43	5	104.00	104.00	2	15,556	0.01%
2023/04/12	3	110.17	3	107.50	107.50	0	15,398	0.00%
2023/04/11	7	108.36	8	108.94	110.00	-1	15,199	-0.01%
2023/04/10	14	109.79	10	109.45	110.00	4	14,998	0.03%
2023/04/07	5	104.50	5	104.50	104.50	0	14,641	0.00%
2023/04/06	10	104.05	10	103.85	104.00	0	14,632	0.00%
2023/03/31	2	104.00	7	104.14	104.00	-5	14,613	-0.03%
2023/03/30	10	102.85	10	103.95	103.50	0	14,560	0.00%
2023/03/29	9	103.28	3	101.17	101.00	6	14,503	0.04%
2023/03/28	2	106.50	1	106.00	104.00	1	14,356	0.01%
2023/03/27	1	110.00	3	112.33	110.00	-2	14,082	-0.01%
2023/03/24	9	112.67	8	113.50	112.00	1	13,971	0.01%
2023/03/23	21	112.26	28	112.29	112.00	-7	13,799	-0.05%
2023/03/22	34	109.37	54	111.23	115.50	-20	13,314	-0.15%
2023/03/21	29	108.38	21	105.76	105.00	8	12,926	0.06%
2023/03/20	5	107.10	9	106.39	108.00	-4	12,746	-0.03%
2023/03/17	8	105.31	8	106.19	106.50	0	12,745	0.00%
2023/03/16	27	103.52	22	104.36	103.00	5	12,593	0.04%
2023/03/15	25	109.10	17	109.53	107.00	8	12,521	0.06%
2023/03/14	1	105.00	7	105.93	104.50	-6	12,311	-0.05%
2023/03/13	19	104.16	16	105.00	106.50	3	12,340	0.02%
2023/03/10	17	104.94	5	104.10	103.50	12	12,328	0.10%
2023/03/09	6	109.58	9	109.39	110.00	-3	12,477	-0.02%
2023/03/08	11	110.73	46	109.73	111.50	-35	12,469	-0.28%
2023/03/07	39	107.90	36	107.72	109.00	3	12,413	0.02%
2023/03/06	0	0.00	3	103.50	103.50	-3	11,838	-0.03%
2023/03/03	32	94.58	6	94.60	94.40	26	12,404	0.21%
2023/03/02	1	91.90	1	91.30	91.70	0	12,570	0.00%
2023/03/01	3	93.73	0	0.00	91.80	3	12,851	0.02%
2023/02/24	6	93.58	6	93.70	93.60	0	12,882	0.00%
2023/02/22	4	90.73	7	90.56	90.90	-3	12,988	-0.02%
2023/02/21	6	94.88	20	95.33	94.50	-14	12,897	-0.11%
2023/02/20	8	94.71	23.1	94.94	94.60	-15.1	12,891	-0.12%
2023/02/17	35	94.61	22.7	93.66	95.00	12.3	12,912	0.10%
2023/02/16	17.2	94.05	17	91.74	94.60	0.2	12,624	0.00%
2023/02/15	6.5	89.18	37	88.87	88.00	-30.5	12,386	-0.25%
2023/02/14	1	88.40	1	88.30	87.50	0	12,368	0.00%
2023/02/13	2	89.15	1	89.00	88.60	1	12,443	0.01%
2023/02/10	31.3	90.60	14	90.36	89.10	17.3	12,553	0.14%
2023/02/09	12.7	90.93	3	91.67	90.90	9.7	12,514	0.08%
2023/02/08	9	90.50	2	91.40	90.70	7	12,414	0.06%
2023/02/06	16	88.16	13	88.15	88.10	3	12,440	0.02%
2023/02/03	5	89.92	6	89.53	89.10	-1	12,639	-0.01%
2023/02/02	13	89.72	2	89.50	89.50	11	12,692	0.09%
2023/02/01	2	90.25	10	89.46	90.30	-8	12,632	-0.06%
2023/01/31	2	86.60	2	87.25	88.30	0	12,403	0.00%
2023/01/30	8	83.94	10	84.78	85.30	-2	12,178	-0.02%
2023/01/16	0	0.00	20	78.50	78.80	-20	12,212	-0.16%
2023/01/13	5	78.30	5	77.40	77.50	0	12,565	0.00%
2023/01/12	5	79.00	5	78.00	77.80	0	12,770	0.00%
2023/01/11	10	78.85	5	78.84	78.80	5	12,869	0.04%
2023/01/10	16	78.86	8	80.00	79.00	8	13,023	0.06%
2023/01/09	11	79.76	12	78.84	80.00	-1	13,135	-0.01%
2023/01/06	4	78.00	6	77.77	77.80	-2	13,281	-0.02%
2023/01/04	1	77.90	1	78.30	77.00	0	13,624	0.00%
2022/12/30	2	75.20	0	0.00	74.20	2	14,126	0.01%
2022/12/29	1	74.50	1	72.50	74.60	0	14,889	0.00%
2022/12/28	0.1	74.40	0	0.00	73.70	0.1	15,868	0.00%
2022/12/27	0	0.00	24	75.50	75.50	-24	16,054	-0.15%
2022/12/23	8	75.24	2	75.70	75.30	6	16,481	0.04%
2022/12/22	7	75.36	0	0.00	75.30	7	16,613	0.04%
2022/12/21	13	74.20	1	74.30	74.20	12	16,826	0.07%
2022/12/20	6	76.17	3	76.17	74.50	3	16,913	0.02%
2022/12/19	1	77.90	1	77.80	77.90	0	17,031	0.00%
2022/12/16	3	78.90	4	79.55	79.00	-1	17,151	-0.01%
2022/12/15	0	0.00	1	81.10	81.40	-1	17,209	-0.01%
2022/12/14	0	0.00	1	80.40	80.60	-1	17,370	-0.01%
2022/12/13	3	79.63	16	79.01	78.70	-13	17,508	-0.07%
2022/12/12	3	80.13	0	0.00	79.50	3	17,637	0.02%
2022/12/09	10	81.49	3	80.93	79.80	7	17,789	0.04%
2022/12/08	18	81.02	6	81.12	81.90	12	17,970	0.07%
2022/12/07	1	80.20	17	79.83	79.80	-16	18,154	-0.09%
2022/12/06	0	0.00	5	81.26	81.40	-5	18,155	-0.03%
2022/12/05	11	83.81	2	83.60	83.50	9	18,273	0.05%
2022/12/02	29	85.36	23	84.99	84.60	6	18,370	0.03%
2022/12/01	8	85.59	18	85.18	84.60	-10	18,456	-0.05%
2022/11/30	13	81.78	24	82.51	82.60	-11	18,425	-0.06%
2022/11/29	20	82.07	7	81.69	81.20	13	18,659	0.07%
2022/11/28	39	82.25	21	81.75	82.20	18	18,821	0.10%
2022/11/25	11	79.59	14	79.47	80.50	-3	18,450	-0.02%
2022/11/24	6	73.72	7	74.50	76.30	-1	18,061	-0.01%
2022/11/23	3	73.97	2	72.90	73.00	1	17,997	0.01%
2022/11/22	2	76.55	0	0.00	76.00	2	17,967	0.01%
2022/11/21	0	0.00	1	78.90	78.30	-1	18,649	-0.01%
2022/11/18	1	77.10	1	79.70	77.10	0	19,544	0.00%
2022/11/17	2	77.65	1	78.70	78.40	1	19,617	0.01%
2022/11/16	0	0.00	1	76.80	77.00	-1	19,635	-0.01%
2022/11/15	2	77.70	1	76.40	77.00	1	19,744	0.01%
2022/11/14	2	75.95	22	76.21	77.20	-20	19,968	-0.10%
2022/11/11	14	77.76	15	76.11	75.20	-1	19,955	-0.01%
2022/11/10	20	76.91	10	75.92	75.70	10	19,829	0.05%
2022/11/09	5	77.20	15	78.07	78.10	-10	19,936	-0.05%
2022/11/08	7	77.80	2	78.70	76.50	5	19,924	0.03%
2022/11/07	9	77.23	6	78.17	77.50	3	19,859	0.02%
2022/11/04	1	76.70	1	77.20	77.60	0	19,985	0.00%
2022/11/03	1	76.50	12	76.95	77.20	-11	20,068	-0.05%
2022/11/02	11	76.28	26	76.16	76.40	-15	20,064	-0.07%
2022/11/01	15	75.31	3	75.63	75.00	12	19,958	0.06%
2022/10/31	1	74.80	12	75.25	75.00	-11	19,861	-0.06%
2022/10/28	17	74.35	14	74.45	74.40	3	20,090	0.01%
2022/10/27	11	71.59	38	72.76	74.20	-27	20,228	-0.13%
2022/10/26	16	70.80	17	70.61	69.60	-1	20,115	0.00%
2022/10/25	9	72.78	7	73.33	71.50	2	19,950	0.01%
2022/10/24	29	74.60	23	74.31	73.60	6	19,839	0.03%
2022/10/21	19	73.32	15	72.43	72.20	4	19,616	0.02%
2022/10/20	4	69.80	49	70.53	70.60	-45	19,332	-0.23%
2022/10/19	17	70.48	32	70.56	70.00	-15	19,185	-0.08%
2022/10/18	43	70.87	2	71.50	70.70	41	19,100	0.21%
2022/10/17	21	70.42	24	71.61	72.00	-3	19,008	-0.02%
2022/10/13	29	73.41	16	74.16	69.70	13	18,974	0.07%
2022/10/12	2	75.05	3	74.13	75.00	-1	18,989	-0.01%
2022/10/11	5	73.76	30	73.93	73.40	-25	18,950	-0.13%
2022/10/07	14	74.89	9	75.39	75.40	5	18,894	0.03%
2022/10/06	57	72.44	57	72.47	76.80	0	18,693	0.00%
2022/10/05	111	78.14	65	79.30	74.30	46	18,224	0.25%	大買/
2022/10/04	17	83.39	15	82.62	82.50	2	17,473	0.01%
2022/10/03	14	81.81	15	82.51	81.20	-1	17,672	-0.01%
2022/09/30	22	79.63	24	81.40	83.00	-2	17,865	-0.01%
2022/09/29	13	80.22	24	80.68	79.60	-11	17,877	-0.06%
2022/09/28	38	79.73	29	79.56	77.50	9	17,890	0.05%
2022/09/27	26	80.37	37	81.40	82.50	-11	17,924	-0.06%
2022/09/26	7	83.81	8	84.55	80.00	-1	18,114	-0.01%
2022/09/23	16	87.16	15	88.17	86.00	1	18,363	0.01%
2022/09/22	2	87.05	6	87.00	88.50	-4	18,579	-0.02%
2022/09/21	50	88.02	11	87.70	86.60	39	18,863	0.21%
2022/09/20	29	88.63	29	89.16	89.50	0	18,796	0.00%
2022/09/19	25	86.39	39	86.25	87.40	-14	18,821	-0.07%
2022/09/16	28	85.73	23	85.49	84.80	5	18,763	0.03%
2022/09/15	16	90.70	16	88.21	87.90	0	18,640	0.00%
2022/09/14	17	86.78	27	88.30	89.70	-10	18,407	-0.05%
2022/09/13	2	89.80	2	88.60	88.30	0	18,264	0.00%
2022/09/12	16	89.46	17	90.36	89.50	-1	18,246	-0.01%
2022/09/08	3	89.37	11	89.06	91.00	-8	18,134	-0.04%
2022/09/07	20	88.78	10	87.38	87.50	10	18,053	0.06%
2022/09/06	49	92.71	48	91.14	91.60	1	17,892	0.01%
2022/09/05	42	96.00	31	96.25	94.50	11	17,786	0.06%
2022/09/02	26	92.80	24	94.37	95.30	2	17,609	0.01%
2022/09/01	31	93.29	11	92.54	91.70	20	17,213	0.12%
2022/08/31	2	93.85	4	94.88	95.50	-2	17,043	-0.01%
2022/08/30	21	92.80	23	93.04	92.50	-2	17,097	-0.01%
2022/08/29	39	91.66	18	91.55	90.90	21	17,066	0.12%
2022/08/26	30	92.72	43	92.37	95.50	-13	17,160	-0.08%
2022/08/25	26	89.85	63	90.89	89.70	-37	16,701	-0.22%
2022/08/24	26	85.80	19.3	84.82	84.40	6.8	15,928	0.04%
2022/08/23	5	87.38	0	0.00	87.10	5	15,808	0.03%
2022/08/22	6	87.83	23	88.22	88.00	-17	15,853	-0.11%
2022/08/19	6.3	86.83	18	86.71	86.70	-11.8	15,739	-0.07%
2022/08/18	0	0.00	1	83.80	84.30	-1	15,621	-0.01%
2022/08/17	27	83.74	4	83.10	82.30	23	15,682	0.15%
2022/08/16	6	84.28	12	84.52	84.30	-6	15,606	-0.04%
2022/08/15	4	81.48	3	81.80	81.70	1	15,326	0.01%
2022/08/12	4	80.40	11	80.33	80.80	-7	15,375	-0.05%
2022/08/11	14	80.06	16.5	80.81	80.20	-2.5	15,485	-0.02%
2022/08/10	16	80.08	5	79.64	80.50	11	15,481	0.07%
2022/08/09	1	77.70	0	0.00	78.40	1	15,537	0.01%
2022/08/08	0	0.00	16	75.13	76.50	-16	15,929	-0.10%
2022/08/05	22	74.80	2	75.20	75.30	20	16,352	0.12%
2022/08/04	12	72.77	9	72.44	74.50	3	16,567	0.02%
2022/08/03	8	72.06	11	73.88	70.60	-3	16,597	-0.02%
2022/08/02	6.5	77.89	1	76.90	77.50	5.5	16,489	0.03%
2022/08/01	9	80.37	1	80.60	80.80	8	16,489	0.05%
2022/07/29	5	79.10	1	79.10	80.50	4	16,575	0.02%
2022/07/28	3	78.13	8.2	79.25	77.80	-5.2	17,244	-0.03%
2022/07/27	1	80.40	0	0.00	80.50	1	17,397	0.01%
2022/07/26	1	81.10	3.4	80.24	80.10	-2.4	17,464	-0.01%
2022/07/22	6	81.32	6	81.35	81.00	0	17,530	0.00%
2022/07/21	22	80.83	23	80.31	81.40	-1	17,547	-0.01%
2022/07/20	10.3	80.60	8	80.74	80.40	2.3	17,436	0.01%
2022/07/19	16.3	78.62	16	78.51	78.30	0.3	17,307	0.00%
2022/07/18	18	76.14	19	75.50	76.50	-1	17,109	-0.01%
2022/07/15	3	75.60	1	76.00	75.70	2	17,313	0.01%
2022/07/14	11	74.43	9	74.69	75.50	2	17,370	0.01%
2022/07/13	2	73.30	3	74.33	72.90	-1	17,232	-0.01%
2022/07/12	5	71.66	8	70.35	71.50	-3	17,024	-0.02%
2022/07/11	18	72.03	8	72.46	72.10	10	17,029	0.06%
2022/07/08	12	67.81	18	67.73	70.90	-6	16,858	-0.04%
2022/07/07	2	60.70	1	63.30	64.50	1	16,588	0.01%
2022/07/06	5	61.64	6	62.13	60.90	-1	16,532	-0.01%
2022/07/05	2	63.15	2	62.80	64.70	0	16,582	0.00%
2022/07/04	5	61.22	3	62.00	62.00	2	16,523	0.01%
2022/07/01	7.2	66.29	7	67.93	64.10	0.2	16,602	0.00%
2022/06/30	3.2	73.33	12	72.52	71.10	-8.8	16,349	-0.05%
2022/06/29	5.6	79.69	5	79.42	78.90	0.6	16,293	0.00%
2022/06/28	3	84.37	4	83.75	84.20	-1	16,494	-0.01%
2022/06/27	9	85.18	9	85.71	86.00	0	17,864	0.00%
2022/06/24	9	82.07	7	81.44	82.30	2	18,257	0.01%
2022/06/23	6	80.40	1	80.60	80.80	5	18,721	0.03%
2022/06/22	3	81.03	0.3	81.10	79.60	2.7	19,474	0.01%
2022/06/20	13	80.28	18	80.46	78.80	-5	19,738	-0.03%
2022/06/17	11.3	82.02	7	82.57	83.00	4.3	19,699	0.02%
2022/06/16	1	81.10	6	84.48	81.10	-5	19,870	-0.03%
2022/06/15	1	87.10	3	87.47	85.10	-2	20,269	-0.01%
2022/06/14	11	87.08	5	86.96	87.10	6	20,458	0.03%
2022/06/13	8	88.08	7	87.70	87.30	1	20,206	0.00%
2022/06/10	12	88.00	0	0.00	88.50	12	19,935	0.06%
2022/06/09	6	87.73	8	87.85	87.30	-2	19,737	-0.01%
2022/06/08	12	87.38	21	87.88	86.50	-9	19,504	-0.05%
2022/06/07	10	87.23	6	86.52	87.90	4	19,104	0.02%
2022/06/06	15	86.45	10	85.35	85.70	5	18,765	0.03%
2022/06/02	5	86.36	7	86.19	86.10	-2	18,378	-0.01%
2022/06/01	6	85.10	16	84.96	83.80	-10	17,994	-0.06%
2022/05/31	0	0.00	3	83.33	83.50	-3	17,767	-0.02%
2022/05/30	3	82.27	2	81.75	82.50	1	17,644	0.01%
2022/05/26	17	80.06	4	80.40	78.00	13	17,330	0.08%
2022/05/25	2	80.55	0	0.00	81.70	2	17,091	0.01%
2022/05/24	0	0.00	1	82.90	81.00	-1	16,961	-0.01%
2022/05/23	5	84.02	0	0.00	83.00	5	16,866	0.03%
2022/05/20	4	85.08	3	84.10	84.00	1	16,821	0.01%
2022/05/19	5	81.88	5	81.52	83.50	0	16,806	0.00%
2022/05/18	13	85.03	15	85.61	84.20	-2	16,616	-0.01%
2022/05/17	8	85.96	9	85.87	86.20	-1	16,414	-0.01%
2022/05/16	11	87.55	11	87.26	85.00	0	16,157	0.00%
2022/05/13	26	85.65	25	85.54	87.30	1	15,645	0.01%
2022/05/12	18	84.89	16	85.15	80.40	2	15,209	0.01%
2022/05/11	3	85.43	29	84.00	85.30	-26	14,870	-0.17%
2022/05/10	43	83.35	15	83.98	85.20	28	14,480	0.19%
2022/05/06	6	82.15	10	81.92	82.00	-4	14,360	-0.03%
2022/05/05	20	87.26	25	87.30	85.10	-5	14,232	-0.04%
2022/05/04	6	83.87	9	83.22	84.80	-3	13,475	-0.02%
2022/04/28	3	78.10	4	78.80	77.30	-1	13,094	-0.01%
2022/04/27	3	77.37	0	0.00	80.30	3	12,991	0.02%
2022/04/26	1	80.50	1	80.20	80.00	0	12,879	0.00%
2022/04/25	1	79.30	2	80.00	79.00	-1	12,807	-0.01%
2022/04/22	1	83.70	1	83.80	83.40	0	12,705	0.00%
2022/04/21	0	0.00	4	85.15	84.20	-4	12,629	-0.03%
2022/04/20	1	84.70	1	82.30	84.70	0	12,311	0.00%
2022/04/19	2	82.10	1	82.20	80.60	1	12,139	0.01%
2022/04/15	2	79.50	3	81.43	79.10	-1	12,056	-0.01%
2022/04/14	6	82.50	3	80.47	83.00	3	11,981	0.03%
2022/04/13	3	78.57	8	79.35	79.90	-5	11,840	-0.04%
2022/04/12	9	79.69	7	79.69	79.40	2	11,767	0.02%
2022/04/11	2	81.20	0	0.00	79.20	2	11,731	0.02%
2022/04/08	7	82.91	3	82.40	83.00	4	11,552	0.03%
2022/04/07	15	85.62	20	84.50	81.30	-5	11,354	-0.04%
2022/04/06	5	85.66	4	86.35	87.00	1	10,952	0.01%
2022/04/01	16	85.04	16	85.38	87.40	0	10,763	0.00%
2022/03/31	30	87.16	26	87.00	86.50	4	10,500	0.04%
2022/03/30	74	90.20	68	90.26	85.10	6	10,152	0.06%
2022/03/29	22	87.83	104	88.08	86.90	-82	8,872	-0.92%	大賣/
2022/03/28	20	85.90	17	86.41	88.00	3	8,344	0.04%
2022/03/25	102	85.34	26.3	85.18	85.00	75.8	8,081	0.94%	大買/
2022/03/24	2	81.40	37	80.94	82.70	-35	7,595	-0.46%
2022/03/23	6	79.80	10	80.44	80.20	-4	7,494	-0.05%
2022/03/22	36	79.65	6	79.68	80.10	30	7,369	0.41%
2022/03/21	8	80.41	13	80.86	80.40	-5	7,280	-0.07%
2022/03/18	25	78.71	40.3	78.46	81.00	-15.3	6,995	-0.22%
2022/03/17	3	76.57	36.3	75.52	77.50	-33.3	6,435	-0.52%
2022/03/16	15	72.22	12	72.78	70.50	3	6,070	0.05%
2022/03/14	1	70.60	2	71.40	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	1	69.80	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	4	69.20	69.80	-4	6,206	-0.06%
2022/03/09	3	67.00	0	0.00	67.30	3	6,373	0.05%
2022/03/08	1	66.30	0	0.00	66.10	1	6,511	0.02%
2022/03/07	2	68.15	0	0.00	68.00	2	6,584	0.03%
2022/03/03	0	0.00	1	72.00	71.80	-1	6,869	-0.01%
2022/03/02	1	70.60	0	0.00	70.80	1	6,995	0.01%
2022/03/01	0	0.00	1	69.00	70.00	-1	7,070	-0.01%
2022/02/25	2	67.95	0	0.00	67.90	2	7,184	0.03%
2022/02/24	4	68.40	2	69.10	67.30	2	7,353	0.03%
2022/02/22	2.5	69.35	2	69.55	69.60	0.5	8,067	0.01%
2022/02/21	5.3	73.35	2	74.65	72.00	3.3	8,202	0.04%
2022/02/18	1	75.40	1	74.20	74.90	0	8,234	0.00%
2022/02/17	0	0.00	11	75.38	75.00	-11	8,506	-0.13%
2022/02/16	0	0.00	5	75.10	74.20	-5	8,716	-0.06%
2022/02/15	6	73.63	10	74.90	73.50	-4	8,962	-0.04%
2022/02/14	0	0.00	2	74.50	73.70	-2	9,171	-0.02%
2022/02/11	3	75.17	2	75.25	74.60	1	9,339	0.01%
2022/02/10	0	0.00	1	74.40	74.10	-1	9,646	-0.01%
2022/02/09	8	74.54	11.5	74.84	74.90	-3.5	10,150	-0.03%
2022/02/08	14	72.58	17.2	73.05	73.10	-3.2	10,373	-0.03%
2022/02/07	0	0.00	2	67.10	69.50	-2	10,794	-0.02%
2022/01/24	2.2	68.80	0	0.00	69.60	2.2	13,889	0.02%
2022/01/21	1	69.70	0	0.00	68.80	1	14,547	0.01%
2022/01/19	6.1	69.80	0	0.00	70.40	6.1	15,228	0.04%
2022/01/18	5	70.60	0	0.00	70.60	5	15,712	0.03%
2022/01/14	2.1	66.12	1	68.60	68.80	1.1	16,872	0.01%
2022/01/13	1	68.90	0	0.00	67.80	1	18,004	0.01%
2022/01/12	1	68.10	0	0.00	69.30	1	18,680	0.01%
2022/01/11	0.1	70.00	0	0.00	69.30	0.1	19,714	0.00%
2022/01/10	4	70.48	3	71.00	71.00	1	20,336	0.00%
2022/01/07	17.4	72.94	12	71.83	70.90	5.4	20,476	0.03%
2022/01/06	9	74.98	1	75.50	75.10	8	20,452	0.04%
2022/01/05	6	77.40	1	77.20	77.40	5	20,554	0.02%
2022/01/04	12	80.07	7	80.64	79.80	5	20,676	0.02%
2021/12/29	0	0.00	1	78.30	78.20	-1	20,889	0.00%
2021/12/28	5	78.76	4	79.00	78.40	1	20,964	0.00%
2021/12/27	1	78.40	5	79.00	78.30	-4	21,037	-0.02%
2021/12/24	11	80.28	7	80.29	78.90	4	21,060	0.02%
2021/12/23	10	81.37	13	81.52	81.90	-3	20,859	-0.01%
2021/12/22	7	80.83	3	81.00	80.10	4	20,690	0.02%
2021/12/21	9	81.41	3	81.40	80.50	6	20,637	0.03%
2021/12/20	31	81.31	41	81.18	81.20	-10	20,361	-0.05%
2021/12/17	2	78.45	9	78.49	79.10	-7	20,033	-0.03%
2021/12/15	0.3	74.50	0	0.00	74.70	0.3	19,824	0.00%
2021/12/14	0	0.00	1	74.80	74.30	-1	19,865	-0.01%
2021/12/13	3	77.47	2	77.05	77.60	1	19,910	0.01%
2021/12/10	1.5	76.83	2	77.15	76.80	-0.5	19,926	0.00%
2021/12/09	5	76.48	4	76.85	76.10	1	19,940	0.01%
2021/12/08	2	76.90	4	77.15	76.90	-2	20,136	-0.01%
2021/12/07	9	76.66	1	79.00	76.10	8	20,292	0.04%
2021/12/06	0	0.00	1	78.30	78.30	-1	20,271	0.00%
2021/12/03	3	77.30	2	76.90	77.50	1	20,361	0.00%
2021/12/02	3	76.37	1	75.00	75.00	2	20,358	0.01%
2021/12/01	1	76.70	0	0.00	76.90	1	20,366	0.00%
2021/11/30	6	78.57	2	79.15	77.30	4	20,478	0.02%
2021/11/26	1	77.00	4	77.00	76.50	-3	20,615	-0.01%
2021/11/25	3	78.93	5	79.92	78.30	-2	20,637	-0.01%
2021/11/24	8	78.74	2	78.80	78.90	6	20,597	0.03%
2021/11/23	3	81.93	3	81.77	78.80	0	20,591	0.00%
2021/11/22	17	82.01	13	81.66	81.20	4	20,602	0.02%
2021/11/19	20	83.30	32	83.32	82.80	-12	20,706	-0.06%
2021/11/18	12	81.49	2	81.50	80.90	10	20,386	0.05%
2021/11/17	3	80.10	47	79.28	80.00	-44	20,482	-0.21%
2021/11/16	17	80.75	56	80.60	78.00	-39	20,495	-0.19%
2021/11/15	6	81.23	15	81.73	81.10	-9	20,416	-0.04%
2021/11/12	20	83.15	18	83.25	82.70	2	20,441	0.01%
2021/11/11	92	81.89	3	81.93	81.30	89	20,341	0.44%
2021/11/10	11	79.35	7	80.09	81.10	4	20,252	0.02%
2021/11/09	7	80.46	9	80.32	79.90	-2	20,149	-0.01%
2021/11/08	17	84.58	193	85.08	80.20	-176	19,853	-0.89%	大賣/鉅額交易
2021/11/05	43	87.44	12	87.27	88.10	31	19,486	0.16%
2021/11/04	163	87.95	7	87.47	85.90	156	19,319	0.81%	大買/鉅額交易
2021/11/03	92	88.43	99	86.02	88.00	-7	18,964	-0.04%
2021/11/02	69	89.44	205	92.73	85.30	-136	18,323	-0.74%	大賣/鉅額交易
2021/11/01	93	85.47	19.1	86.28	89.30	73.9	16,847	0.44%
2021/10/29	112	82.00	21	82.25	81.20	91	16,846	0.54%	大買/
2021/10/28	1.1	79.80	2	81.20	79.80	-0.9	16,505	-0.01%
2021/10/27	17	79.36	25	79.57	80.90	-8	16,351	-0.05%
2021/10/26	26	80.36	50	80.92	77.70	-24	16,176	-0.15%
2021/10/25	84	79.84	52	79.95	79.70	32	15,891	0.20%
2021/10/22	29	78.28	36	79.57	78.80	-7	15,795	-0.04%
2021/10/21	41	78.71	42	79.11	78.80	-1	15,412	-0.01%
2021/10/20	17	75.45	62	74.30	75.40	-45	14,730	-0.31%
2021/10/19	82	73.79	28	74.51	75.00	54	14,747	0.37%
2021/10/18	43	69.49	48	69.37	70.70	-5	14,411	-0.03%
2021/10/15	12	65.37	13	64.90	65.80	-1	14,578	-0.01%
2021/10/14	0	0.00	1	62.20	63.50	-1	15,815	-0.01%
2021/10/13	4	63.75	5	64.64	60.20	-1	16,257	-0.01%
2021/10/12	5	65.44	3	66.07	65.50	2	16,739	0.01%
2021/10/08	6	64.62	7	64.64	65.00	-1	17,376	-0.01%
2021/10/05	0	0.00	1	59.90	60.30	-1	19,696	-0.01%
2021/10/04	1	58.70	5	58.00	57.30	-4	20,454	-0.02%
2021/10/01	1	63.10	1	60.90	60.90	0	21,353	0.00%
2021/09/30	3	63.03	3	63.80	64.80	0	22,208	0.00%
2021/09/29	4	61.55	4	61.90	61.00	0	22,995	0.00%
2021/09/28	6	65.38	1	63.80	63.80	5	23,337	0.02%
2021/09/27	2	65.00	0	0.00	65.50	2	23,859	0.01%
2021/09/23	2	63.70	2	63.90	64.50	0	24,686	0.00%
2021/09/22	1	62.90	3	63.13	63.20	-2	25,138	-0.01%
2021/09/17	9	64.70	9	63.23	65.40	0	25,646	0.00%
2021/09/16	5	64.84	5	64.78	64.00	0	26,363	0.00%
2021/09/13	6	67.43	10	67.11	66.80	-4	26,968	-0.01%
2021/09/10	3	65.40	2	65.50	66.00	1	26,885	0.00%
2021/09/09	0	0.00	1	67.00	67.00	-1	26,926	0.00%
2021/09/08	8	65.84	3	66.03	63.90	5	26,890	0.02%
2021/09/06	1	70.20	1	67.10	67.10	0	26,727	0.00%
2021/09/03	8	69.38	6	69.07	69.40	2	26,587	0.01%
2021/09/02	5	72.60	5	69.42	69.00	0	26,369	0.00%
2021/09/01	3	72.97	3	72.40	72.20	0	26,128	0.00%
2021/08/31	4	73.45	2	73.10	73.80	2	25,922	0.01%
2021/08/30	2	75.65	5	75.32	75.40	-3	25,744	-0.01%
2021/08/27	1	74.80	2	75.35	75.00	-1	25,699	0.00%
2021/08/26	5	77.74	3	77.53	75.50	2	25,587	0.01%
2021/08/25	7	77.17	8	78.31	77.70	-1	25,447	0.00%
2021/08/24	17	79.94	12	78.19	76.80	5	25,198	0.02%
2021/08/23	5	77.82	4	79.03	80.70	1	24,957	0.00%
2021/08/20	3	73.83	10	74.72	74.30	-7	24,687	-0.03%
2021/08/17	2	72.50	0	0.00	69.00	2	24,074	0.01%
2021/08/16	1	72.10	2	73.55	74.00	-1	23,924	0.00%
2021/08/13	1	76.10	0	0.00	73.40	1	23,792	0.00%
2021/08/12	0	0.00	1	76.40	76.60	-1	23,655	0.00%
2021/08/11	5	76.72	5	77.82	75.50	0	23,623	0.00%
2021/08/10	4	78.15	9	78.20	77.80	-5	23,485	-0.02%
2021/08/09	13	80.74	6	82.13	79.20	7	23,359	0.03%
2021/08/06	6	85.75	4	85.05	84.70	2	23,156	0.01%
2021/08/05	4	84.20	2	83.40	83.40	2	22,945	0.01%
2021/08/04	29	87.46	29	85.32	85.00	0	22,875	0.00%
2021/08/03	2	82.05	8	84.60	85.30	-6	22,243	-0.03%
2021/08/02	10	80.40	5	80.68	80.00	5	21,897	0.02%
2021/07/30	5	80.46	13	80.38	80.30	-8	21,732	-0.04%
2021/07/29	4	77.60	3	78.17	79.40	1	21,531	0.00%
2021/07/28	9	75.22	12	76.76	76.80	-3	21,324	-0.01%
2021/07/27	9	82.06	9	83.50	79.80	0	21,054	0.00%
2021/07/26	11	84.61	6	85.18	84.50	5	20,746	0.02%
2021/07/23	11	88.24	3	88.60	85.60	8	20,327	0.04%
2021/07/22	19	91.76	19	92.17	90.20	0	19,619	0.00%
2021/07/21	19	91.78	20	90.11	87.00	-1	18,911	-0.01%
2021/07/20	52	90.47	50.1	89.94	90.40	1.9	18,096	0.01%
2021/07/19	15	84.92	15	84.62	85.10	0	16,737	0.00%
2021/07/16	15.1	86.81	17	84.99	83.60	-1.9	16,225	-0.01%
2021/07/15	20	83.23	22	82.62	87.40	-2	15,577	-0.01%
2021/07/14	10	86.32	9	86.83	82.80	1	14,810	0.01%
2021/07/13	14	100.11	16	98.45	90.00	-2	14,018	-0.01%
2021/07/12	43	96.35	45	96.58	97.70	-2	12,898	-0.02%
2021/07/09	26	89.91	28	90.29	90.60	-2	12,061	-0.02%
2021/07/08	80	87.71	79	87.80	86.50	1	11,259	0.01%
2021/07/07	21	82.21	27	81.97	83.90	-6	10,270	-0.06%
2021/07/06	40	76.37	41	76.78	76.30	-1	9,445	-0.01%
2021/07/05	43	73.94	35	74.17	75.00	8	8,684	0.09%
2021/07/02	8	65.14	7.9	66.31	68.20	0.1	8,356	0.00%
2021/07/01	3.9	66.19	3	63.37	62.00	0.9	7,804	0.01%
2021/06/30	6	66.67	11	67.18	67.10	-5	7,506	-0.07%
2021/06/29	18	65.44	16	65.80	64.00	2	6,969	0.03%
2021/06/28	21	64.70	54	63.87	64.30	-33	6,481	-0.51%
2021/06/25	83	61.41	217	60.58	61.00	-134	5,976	-2.24%	大賣/鉅額交易
2021/06/24	166	59.66	16	59.44	59.90	150	5,284	2.84%	大買/鉅額交易
2021/06/23	17	57.59	13	56.68	57.90	4	4,863	0.08%
2021/06/22	4	56.03	0.2	56.30	54.50	3.8	4,631	0.08%
2021/06/21	1.2	54.08	1	53.80	53.70	0.2	4,497	0.00%
2021/06/18	1	56.70	12.1	55.80	56.50	-11.1	4,504	-0.25%
2021/06/17	6	54.00	3.3	54.25	54.10	2.7	4,336	0.06%
2021/06/16	4	53.28	3	54.00	53.30	1	4,278	0.02%
2021/06/15	0	0.00	3.3	52.02	53.40	-3.3	4,218	-0.08%
2021/06/11	0	0.00	2	49.98	49.60	-2	4,177	-0.05%
2021/06/10	1	49.10	1	49.35	48.90	0	4,321	0.00%
2021/06/09	2	49.25	10	49.49	48.75	-8	4,387	-0.18%
2021/06/08	0	0.00	3	49.05	49.20	-3	4,374	-0.07%
2021/06/07	6	47.70	0	0.00	48.10	6	4,383	0.14%
2021/06/04	2	48.30	2	48.90	48.70	0	4,397	0.00%
2021/06/03	0	0.00	1	49.45	49.40	-1	4,415	-0.02%
2021/06/02	8	48.54	2	49.33	48.70	6	4,435	0.14%
2021/06/01	2	50.35	1	49.80	49.80	1	4,423	0.02%
2021/05/28	0	0.00	1	48.45	48.00	-1	4,408	-0.02%
2021/05/27	0.2	47.20	0	0.00	46.35	0.2	4,421	0.00%
2021/05/26	0	0.00	1	46.40	46.20	-1	4,445	-0.02%
2021/05/25	1	46.00	1.1	46.30	45.95	-0.1	4,555	0.00%
2021/05/24	0	0.00	1	43.90	44.70	-1	4,661	-0.02%
2021/05/21	1	43.90	0	0.00	43.30	1	4,790	0.02%
2021/05/20	1	43.45	0	0.00	43.30	1	4,975	0.02%
2021/05/19	0	0.00	8	43.46	44.35	-8	5,303	-0.15%
2021/05/18	0	0.00	5	42.15	42.10	-5	5,286	-0.09%
2021/05/17	8	38.66	0	0.00	38.60	8	5,279	0.15%
2021/05/14	3	43.18	3	43.95	42.80	0	5,230	0.00%
2021/05/13	2	42.40	6	43.07	43.00	-4	5,227	-0.08%
2021/05/12	8.1	43.31	1	46.55	42.40	7.1	5,401	0.13%
2021/05/11	8	48.80	2	48.25	46.95	6	5,473	0.11%
2021/05/10	0	0.00	12	51.40	51.10	-12	5,490	-0.22%
2021/05/07	0	0.00	4	50.58	51.10	-4	5,661	-0.07%
2021/05/06	8	48.83	3	48.82	48.50	5	5,666	0.09%
2021/05/04	14.1	50.41	3	49.95	50.80	11.1	5,704	0.19%
2021/05/03	11.2	53.95	0	0.00	53.00	11.2	5,651	0.20%
2021/04/29	3	56.40	4	57.28	56.20	-1	5,621	-0.02%
2021/04/28	1	56.30	1	57.00	56.30	0	5,610	0.00%
2021/04/22	2	56.70	1	58.00	54.10	1	5,728	0.02%
2021/04/21	0	0.00	45	56.48	56.70	-45	5,714	-0.79%
2021/04/20	50	57.02	4.6	57.41	57.20	45.4	5,717	0.79%
2021/04/14	0.1	54.00	0	0.00	54.30	0.1	6,093	0.00%
2021/04/13	0	0.00	4	55.50	55.10	-4	6,184	-0.06%
2021/04/12	4.7	56.54	0	0.00	55.70	4.7	6,279	0.07%
2021/04/09	3	58.43	0	0.00	57.90	3	6,309	0.05%
2021/04/07	0	0.00	2	58.60	58.60	-2	6,541	-0.03%
2021/04/01	5.2	57.59	0	0.00	57.50	5.2	7,016	0.07%
2021/03/30	0.2	58.00	0	0.00	58.10	0.2	8,326	0.00%
2021/03/29	2	59.50	1.1	59.07	58.70	0.9	8,496	0.01%
2021/03/26	0	0.00	0.3	59.07	59.00	-0.3	8,403	0.00%
2021/03/23	1	59.90	0	0.00	58.50	1	8,426	0.01%
2021/03/22	0	0.00	2	58.75	58.50	-2	8,391	-0.02%
2021/03/19	1	57.00	0	0.00	56.90	1	8,511	0.01%
2021/03/17	0	0.00	0.1	59.00	58.00	-0.1	8,611	0.00%
2021/03/16	0	0.00	2.1	58.66	58.90	-2.1	8,592	-0.02%
2021/03/15	1	57.30	1.2	56.89	57.30	-0.2	8,512	0.00%
2021/03/10	0.1	54.60	0	0.00	54.00	0.1	8,594	0.00%
2021/03/09	2.1	53.55	0	0.00	54.00	2.1	8,669	0.02%
2021/03/08	0.1	56.00	0	0.00	54.60	0.1	8,731	0.00%
2021/03/05	0.2	53.53	0	0.00	55.40	0.2	8,835	0.00%
2021/03/04	4.2	54.65	2	54.40	54.10	2.2	8,975	0.02%
2021/03/03	1.2	54.04	0	0.00	55.10	1.2	9,243	0.01%
2021/02/26	2.2	56.09	0	0.00	56.10	2.2	9,701	0.02%
2021/02/25	5.4	58.27	3	57.63	57.50	2.4	9,751	0.02%
2021/02/23	2	60.00	10	60.10	59.40	-8	9,700	-0.08%
2021/02/22	11	59.82	9	59.72	59.50	2	9,571	0.02%
2021/02/19	9	58.30	4	58.58	59.40	5	9,505	0.05%
2021/02/18	2	54.60	11	56.08	56.20	-9	9,258	-0.10%
2021/02/17	0	0.00	6	55.73	55.40	-6	9,239	-0.06%
2021/02/05	1	53.10	4	53.68	53.70	-3	9,207	-0.03%
2021/02/04	5	53.70	5	53.28	53.20	0	9,289	0.00%
2021/02/03	14	55.03	10	55.40	54.80	4	9,367	0.04%
2021/02/02	0	0.00	8	54.55	55.10	-8	9,229	-0.09%
2021/02/01	7	51.16	5	50.74	50.70	2	9,113	0.02%
2021/01/29	9	54.26	9	54.93	53.30	0	9,072	0.00%
2021/01/27	5	53.56	4	53.95	53.20	1	8,959	0.01%
2021/01/26	5	55.58	2	55.40	54.40	3	8,954	0.03%
2021/01/25	2	53.50	2	54.30	54.90	0	8,906	0.00%
2021/01/22	3	52.53	8	53.78	54.00	-5	8,946	-0.06%
2021/01/21	1	51.40	1	52.90	53.00	0	8,925	0.00%
2021/01/20	6	54.18	0	0.00	52.40	6	9,054	0.07%
2021/01/19	3	55.60	3	55.40	55.40	0	9,069	0.00%
2021/01/18	5	55.66	3	55.93	55.40	2	9,089	0.02%
2021/01/15	6	58.08	2	57.20	57.20	4	9,174	0.04%
2021/01/14	3	58.10	32	57.51	59.30	-29	9,620	-0.30%
2021/01/13	3	56.87	3	57.20	57.50	0	9,801	0.00%
2021/01/12	4	56.95	6	57.10	56.80	-2	9,872	-0.02%
2021/01/11	5	58.62	1	58.00	58.00	4	9,898	0.04%
2021/01/08	10	58.70	2	58.20	58.20	8	9,993	0.08%
2021/01/07	1	59.90	7	60.16	60.30	-6	9,892	-0.06%
2021/01/06	5	59.58	14	58.95	58.00	-9	9,822	-0.09%
2021/01/05	8	61.04	6	60.40	61.00	2	9,666	0.02%
2020/12/31	7	62.80	3	62.47	62.20	4	9,395	0.04%
2020/12/30	11	63.96	17	64.32	64.00	-6	9,184	-0.07%
2020/12/29	23	63.67	5	64.02	64.90	18	8,938	0.20%
2020/12/28	12	63.34	10	63.38	62.90	2	8,702	0.02%
2020/12/25	10	63.60	24	63.09	61.50	-14	8,341	-0.17%
2020/12/24	20	59.46	11	58.27	60.80	9	7,563	0.12%
2020/12/23	8	55.11	0	0.00	55.30	8	7,028	0.11%
2020/12/22	0	0.00	1	54.30	52.50	-1	6,832	-0.01%
2020/12/18	1	55.30	9	55.20	54.50	-8	6,786	-0.12%
2020/12/17	1	56.30	5	55.62	55.80	-4	6,772	-0.06%
2020/12/16	14	55.86	12	55.51	56.50	2	6,769	0.03%
2020/12/15	11	56.75	1	57.10	53.20	10	6,680	0.15%
2020/12/14	0	0.00	4	55.03	54.80	-4	6,481	-0.06%
2020/12/11	3	53.07	3	52.13	52.30	0	6,403	0.00%
2020/12/10	3	54.87	1	54.50	54.50	2	6,348	0.03%
2020/12/09	3	56.37	2	56.20	56.30	1	6,319	0.02%
2020/12/08	0	0.00	7	55.94	56.00	-7	6,278	-0.11%
2020/12/07	1	54.80	2	55.00	55.00	-1	6,252	-0.02%
2020/12/04	1	54.50	0	0.00	54.30	1	6,197	0.02%
2020/12/03	3	54.37	6	53.88	53.80	-3	6,218	-0.05%
2020/12/02	2	55.25	1	55.10	55.10	1	6,206	0.02%
2020/12/01	6	55.23	29	54.94	55.80	-23	6,174	-0.37%
2020/11/30	2	56.90	0	0.00	56.80	2	6,154	0.03%
2020/11/27	14	56.83	3	56.57	57.00	11	6,498	0.17%
2020/11/26	10	53.40	0	0.00	53.20	10	6,505	0.15%
2020/11/25	13	54.47	2	55.35	53.20	11	6,450	0.17%
2020/11/24	0	0.00	59	52.67	53.20	-59	6,030	-0.98%
2020/11/23	5	52.50	3	52.40	52.80	2	5,986	0.03%
2020/11/20	12	51.18	5	50.80	50.50	7	5,786	0.12%
2020/11/19	28	50.58	0	0.00	50.10	28	5,727	0.49%
2020/11/18	22	51.60	2	50.65	50.40	20	5,697	0.35%
2020/11/17	10	49.99	11	49.69	49.95	-1	5,558	-0.02%
2020/11/12	1	47.65	0	0.00	47.65	1	5,513	0.02%
2020/11/11	25	48.12	25	48.83	49.95	0	5,433	0.00%
2020/11/10	4	47.65	4	47.90	47.65	0	5,326	0.00%
2020/11/09	2	48.60	2	48.20	47.90	0	5,253	0.00%
2020/11/05	0	0.00	5	47.50	48.15	-5	5,199	-0.10%
2020/11/04	5	46.90	8	46.35	47.20	-3	5,151	-0.06%
2020/10/30	3	46.70	1	46.40	44.90	2	5,167	0.04%
2020/10/29	5	47.75	0	0.00	47.30	5	5,093	0.10%
2020/10/28	12	48.65	13	49.17	48.45	-1	5,053	-0.02%
2020/10/27	15	48.65	18	48.01	48.80	-3	4,838	-0.06%
2020/10/26	20	47.53	20	48.01	47.45	0	4,697	0.00%
2020/10/23	12	48.19	23	48.13	48.25	-11	4,629	-0.24%
2020/10/22	8	48.56	38	48.17	48.25	-30	4,490	-0.67%
2020/10/21	39	46.82	11	46.95	46.80	28	3,949	0.71%
2020/10/20	10	45.80	1	45.70	44.55	9	3,677	0.24%
2020/10/19	0	0.00	47	44.69	45.20	-47	3,537	-1.33%
2020/10/16	30	44.06	6	44.40	43.80	24	3,411	0.70%
2020/10/15	25	42.33	2	41.93	41.85	23	3,144	0.73%
2020/10/14	2	41.95	1	41.90	41.70	1	3,089	0.03%
2020/10/13	0	0.00	1	41.35	41.35	-1	3,055	-0.03%
2020/10/08	0	0.00	1	41.55	41.25	-1	3,057	-0.03%
2020/09/30	0	0.00	2	40.53	40.45	-2	3,082	-0.06%
2020/09/29	2	39.23	2	40.45	40.00	0	3,119	0.00%
2020/09/28	0	0.00	3	39.73	40.05	-3	3,119	-0.10%
2020/09/25	3	38.87	0	0.00	38.15	3	3,112	0.10%
2020/09/24	0	0.00	3	39.93	39.90	-3	3,150	-0.10%
2020/09/23	3	40.82	0	0.00	40.60	3	3,214	0.09%
2020/09/22	1	41.40	0	0.00	41.30	1	3,202	0.03%
2020/09/21	0	0.00	1	41.75	41.70	-1	3,166	-0.03%
2020/09/18	2	41.15	2	41.23	41.15	0	3,106	0.00%
2020/09/16	2	40.15	0	0.00	40.10	2	3,066	0.07%
2020/09/15	1	40.15	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	3	40.65	40.75	-3	3,040	-0.10%
2020/09/11	2	39.60	1	40.45	39.50	1	3,025	0.03%
2020/09/10	5	40.35	4	41.10	40.30	1	2,994	0.03%
2020/09/09	1	39.70	0	0.00	40.60	1	2,961	0.03%
2020/09/08	1	40.25	2	40.38	40.25	-1	2,957	-0.03%
2020/09/07	6	40.01	0	0.00	39.40	6	2,917	0.21%
2020/09/04	0	0.00	7	40.98	41.50	-7	2,853	-0.25%
2020/09/03	16	42.51	15	42.80	42.60	1	2,812	0.04%
2020/09/02	19	43.01	25	42.71	43.40	-6	2,748	-0.22%
2020/09/01	8	40.45	12	39.35	41.25	-4	2,280	-0.18%
2020/08/31	5	37.54	5	38.32	37.50	0	2,104	0.00%
2020/08/28	0	0.00	3	37.60	37.25	-3	2,253	-0.13%
2020/08/27	2	37.45	24	37.60	37.05	-22	2,424	-0.91%
2020/08/26	1	35.80	3	36.77	36.95	-2	2,384	-0.08%
2020/08/25	1	35.50	1	35.80	35.70	0	2,424	0.00%
2020/08/24	4	35.10	0	0.00	35.35	4	2,432	0.16%
2020/08/20	2	36.55	0	0.00	35.35	2	2,408	0.08%
2020/08/19	3	37.75	5	38.33	38.00	-2	2,369	-0.08%
2020/08/18	1	36.85	0	0.00	37.40	1	2,305	0.04%
2020/08/17	3	36.98	4	37.60	37.00	-1	2,291	-0.04%
2020/08/14	2	36.25	0	0.00	36.30	2	2,262	0.09%
2020/08/12	2	36.63	0	0.00	36.35	2	2,247	0.09%
2020/08/11	2	37.23	0	0.00	37.15	2	2,231	0.09%
2020/08/10	3	38.40	0	0.00	38.10	3	2,221	0.14%
2020/08/07	5	39.35	6	39.30	39.35	-1	2,216	-0.05%
2020/08/06	11	39.60	6	39.21	39.10	5	2,187	0.23%
2020/08/04	1	36.75	0	0.00	36.50	1	2,125	0.05%
2020/08/03	1	36.60	0	0.00	36.60	1	2,128	0.05%
2020/07/31	0	0.00	10	37.49	37.10	-10	2,130	-0.47%
2020/07/29	0	0.00	2	36.38	36.25	-2	2,115	-0.09%
2020/07/28	3	35.87	0	0.00	35.50	3	2,120	0.14%
2020/07/27	1	37.00	4	36.91	36.95	-3	2,138	-0.14%
2020/07/24	3	38.28	0	0.00	38.10	3	2,143	0.14%
2020/07/23	0	0.00	2	39.00	39.00	-2	2,151	-0.09%
2020/07/21	0	0.00	1	38.90	38.90	-1	2,205	-0.05%
2020/07/20	1	37.60	0	0.00	38.25	1	2,268	0.04%
2020/07/17	1	38.55	0	0.00	38.15	1	2,282	0.04%
2020/07/16	2	39.18	0	0.00	39.05	2	2,293	0.09%
2020/07/15	0	0.00	7	40.95	40.30	-7	2,290	-0.31%
2020/07/10	3	41.08	3	41.00	40.95	0	2,331	0.00%
2020/07/09	13	42.34	0	0.00	42.10	13	2,334	0.56%
2020/07/08	2	43.45	0	0.00	42.70	2	2,333	0.09%
2020/07/07	0	0.00	5	42.80	42.65	-5	2,295	-0.22%
2020/07/03	14	43.38	11	43.46	43.35	3	2,374	0.13%
2020/07/02	10	42.80	7	42.11	43.00	3	2,329	0.13%
2020/07/01	2	40.23	0	0.00	40.15	2	2,259	0.09%
2020/06/23	2	40.65	0	0.00	40.20	2	2,310	0.09%
2020/06/22	0	0.00	7	41.00	40.85	-7	2,325	-0.30%
2020/06/18	0	0.00	3	41.28	41.70	-3	2,402	-0.12%
2020/06/17	2	40.78	0	0.00	40.50	2	2,402	0.08%
2020/06/16	1	41.05	0	0.00	41.30	1	2,426	0.04%
2020/06/15	7	40.96	5	41.45	40.80	2	2,470	0.08%
2020/06/12	1	39.00	1	40.70	40.70	0	2,513	0.00%
2020/06/11	2	42.20	2	42.40	41.35	0	2,539	0.00%
2020/06/10	2	43.00	2	43.25	43.25	0	2,535	0.00%
2020/06/09	3	42.75	4	42.76	42.60	-1	2,560	-0.04%
2020/06/08	5	44.24	0	0.00	44.00	5	2,534	0.20%
2020/06/05	11	45.50	10	46.20	45.25	1	2,473	0.04%
2020/06/04	6	44.23	40	43.32	45.40	-34	2,367	-1.44%
2020/06/03	27	41.59	10	41.93	41.30	17	2,160	0.79%
2020/06/02	6	39.87	8	39.61	40.00	-2	1,983	-0.10%
2020/06/01	6	39.48	6	38.62	39.45	0	1,971	0.00%
2020/05/29	0	0.00	4	38.14	38.20	-4	1,921	-0.21%
2020/05/28	2	37.10	1	37.50	36.80	1	1,922	0.05%
2020/05/27	2	37.08	0	0.00	37.05	2	1,936	0.10%
2020/05/25	7	36.81	0	0.00	37.20	7	1,940	0.36%
2020/05/21	0	0.00	1	38.15	38.40	-1	1,950	-0.05%
2020/05/20	1	37.70	0	0.00	37.60	1	1,978	0.05%
2020/05/19	0	0.00	1	37.75	37.50	-1	1,982	-0.05%
2020/05/15	3	37.27	0	0.00	37.40	3	2,000	0.15%
2020/05/14	2	38.40	0	0.00	38.15	2	1,995	0.10%
2020/05/11	2	39.60	2	40.23	39.60	0	2,019	0.00%
2020/05/08	3	38.55	1	39.00	38.85	2	2,045	0.10%
2020/05/07	2	38.33	0	0.00	38.55	2	2,045	0.10%
2020/05/06	0	0.00	3	38.15	38.00	-3	2,038	-0.15%
2020/05/04	1	37.65	0	0.00	37.55	1	2,096	0.05%
2020/04/30	1	38.10	0	0.00	38.30	1	2,122	0.05%
2020/04/27	0	0.00	1	38.20	38.00	-1	2,130	-0.05%
2020/04/23	1	36.50	4	37.78	38.00	-3	2,085	-0.14%
2020/04/22	1	34.90	1	35.55	36.15	0	2,028	0.00%
2020/04/21	0	0.00	1	35.70	35.80	-1	2,027	-0.05%
2020/04/20	2	36.55	10	35.60	36.70	-8	2,014	-0.40%
2020/04/17	1	36.85	2	37.23	36.05	-1	2,004	-0.05%
2020/04/16	0	0.00	1	35.50	36.30	-1	1,967	-0.05%
2020/04/15	2	35.88	1	35.65	35.80	1	1,964	0.05%
2020/04/14	0	0.00	3	34.52	34.85	-3	1,961	-0.15%
2020/04/13	4	34.45	1	35.15	34.20	3	1,969	0.15%
2020/04/09	5	33.95	7	34.00	34.00	-2	2,021	-0.10%
2020/04/08	17	33.52	9	31.88	33.55	8	2,047	0.39%
2020/04/07	2	31.10	0	0.00	31.05	2	1,988	0.10%
2020/03/31	3	31.03	3	30.77	30.55	0	2,010	0.00%
2020/03/30	2	29.75	3	29.00	30.00	-1	2,044	-0.05%
2020/03/27	4	30.00	6	30.18	29.80	-2	2,060	-0.10%
2020/03/26	1	29.65	0	0.00	29.80	1	2,169	0.05%
2020/03/25	0	0.00	2	30.28	30.20	-2	2,239	-0.09%
2020/03/24	0	0.00	1	28.10	28.35	-1	2,193	-0.05%
2020/03/23	1	26.15	0	0.00	26.80	1	2,186	0.05%
2020/03/20	0	0.00	2	28.23	28.05	-2	2,267	-0.09%
2020/03/19	2	26.58	0	0.00	26.55	2	2,263	0.09%
2020/03/18	2	29.98	1	30.75	29.50	1	2,254	0.04%
2020/03/17	1	32.50	30	32.57	32.45	-29	2,220	-1.31%
2020/03/16	3	38.23	0	0.00	36.05	3	2,190	0.14%
2020/03/13	1	36.95	1	38.50	40.00	0	2,216	0.00%
2020/03/12	5	42.43	0	0.00	41.00	5	2,237	0.22%
2020/03/11	5	45.35	1	45.45	44.85	4	2,367	0.17%
2020/03/10	1	45.80	0	0.00	45.85	1	2,368	0.04%
2020/03/09	1	46.00	0	0.00	44.75	1	2,348	0.04%
2020/03/06	0	0.00	1	46.60	46.80	-1	2,342	-0.04%
2020/03/03	0	0.00	1	45.05	45.20	-1	2,362	-0.04%
2020/02/25	1	46.00	0	0.00	45.80	1	2,342	0.04%
2020/02/24	1	46.85	0	0.00	46.70	1	2,338	0.04%
2020/02/21	0	0.00	1	47.80	47.60	-1	2,331	-0.04%
2020/02/18	0	0.00	1	46.95	46.80	-1	2,295	-0.04%
2020/02/14	0	0.00	5	46.15	46.55	-5	2,295	-0.22%
2020/02/13	1	46.60	0	0.00	46.30	1	2,298	0.04%
2020/02/11	1	46.15	1	46.90	46.30	0	2,333	0.00%
2020/02/10	1	43.50	1	44.70	44.65	0	2,283	0.00%
2020/02/07	1	44.65	0	0.00	44.65	1	2,292	0.04%
2020/02/06	1	45.85	2	46.48	45.65	-1	2,300	-0.04%
2020/02/05	7	44.93	5	45.46	45.05	2	2,313	0.09%
2020/02/04	0	0.00	1	45.50	45.30	-1	2,329	-0.04%
2020/02/03	2	42.08	1	43.30	43.10	1	2,510	0.04%
2020/01/31	1	44.50	1	45.35	45.00	0	2,526	0.00%
2020/01/30	4	45.89	7	45.85	45.65	-3	2,545	-0.12%
2020/01/20	1	50.70	1	50.70	50.70	0	2,528	0.00%
2020/01/15	1	51.60	0	0.00	51.40	1	2,661	0.04%
2020/01/14	3	52.10	0	0.00	52.10	3	2,656	0.11%
2020/01/10	1	51.20	0	0.00	51.80	1	2,669	0.04%
2020/01/09	2	51.20	1	51.60	51.60	1	2,667	0.04%
2020/01/07	3	50.63	1	51.80	51.20	2	2,638	0.08%
2020/01/06	4	51.33	0	0.00	51.20	4	2,617	0.15%
2020/01/03	1	52.60	0	0.00	52.20	1	2,584	0.04%
2019/12/27	0	0.00	1	54.00	54.10	-1	2,403	-0.04%
2019/12/25	3	54.90	2	54.50	54.90	1	2,323	0.04%
2019/12/24	4	53.48	5	53.30	53.20	-1	2,263	-0.04%
2019/12/23	0	0.00	4	54.50	53.80	-4	2,231	-0.18%
2019/12/20	30	53.43	1	53.10	53.80	29	2,094	1.38%
2019/12/18	4	51.60	4	52.00	51.60	0	1,994	0.00%
2019/12/17	1	52.10	1	52.80	51.90	0	1,988	0.00%
2019/12/13	1	50.60	0	0.00	50.70	1	1,862	0.05%
2019/12/12	2	51.80	1	52.00	51.80	1	1,814	0.06%
2019/12/11	1	52.40	1	51.70	51.70	0	1,778	0.00%
2019/12/10	5	52.22	5	52.94	52.00	0	1,760	0.00%
2019/12/09	3	52.23	0	0.00	53.00	3	1,715	0.17%
2019/12/06	4	51.95	7	52.20	52.60	-3	1,647	-0.18%
2019/12/05	1	50.30	1	50.10	50.40	0	1,492	0.00%
2019/12/02	1	49.05	1	49.60	49.40	0	1,516	0.00%
2019/11/29	2	50.05	1	51.30	50.00	1	1,513	0.07%
2019/11/28	0	0.00	1	51.10	50.80	-1	1,502	-0.07%
2019/11/26	1	48.60	0	0.00	49.50	1	1,469	0.07%
2019/11/22	1	48.85	1	49.65	48.90	0	1,455	0.00%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/08	0	0.00	1	51.20	50.90	-1	1,632	-0.06%
2019/11/06	3	50.47	0	0.00	50.30	3	1,629	0.18%
2019/11/01	4	50.90	4	51.50	50.90	0	1,578	0.00%
2019/10/31	2	50.90	3	52.27	51.00	-1	1,571	-0.06%
2019/10/29	4	49.10	4	50.30	49.10	0	1,351	0.00%
2019/10/23	0	0.00	6	47.98	49.30	-6	1,357	-0.44%
2019/10/18	2	46.30	2	46.90	46.30	0	1,364	0.00%
2019/10/15	0	0.00	1	46.00	46.20	-1	1,405	-0.07%
2019/09/25	1	46.75	0	0.00	46.65	1	1,628	0.06%
2019/09/24	1	47.75	1	48.35	47.65	0	1,660	0.00%
2019/09/23	0	0.00	1	47.70	47.75	-1	1,664	-0.06%
2019/09/18	1	46.45	3	46.65	46.65	-2	1,740	-0.11%
2019/09/09	1	45.95	0	0.00	46.00	1	1,887	0.05%
2019/09/06	0	0.00	2	47.13	46.70	-2	1,891	-0.11%
2019/09/02	2	46.50	0	0.00	46.85	2	1,960	0.10%
2019/08/30	2	46.65	2	47.25	46.40	0	1,972	0.00%
2019/08/29	1	45.55	0	0.00	45.65	1	1,982	0.05%
2019/08/27	1	45.10	0	0.00	44.70	1	2,044	0.05%
2019/08/26	1	44.95	2	45.00	44.55	-1	2,095	-0.05%
2019/08/23	1	46.45	0	0.00	46.20	1	2,127	0.05%
2019/08/22	1	46.25	4	46.99	46.65	-3	2,235	-0.13%
2019/08/21	5	46.36	1	46.20	46.30	4	2,219	0.18%
2019/08/20	7	45.05	7	46.10	45.05	0	2,197	0.00%
2019/08/19	0	0.00	3	45.43	45.85	-3	2,160	-0.14%
2019/08/15	3	43.27	0	0.00	43.05	3	2,112	0.14%
2019/08/14	0	0.00	2	44.50	44.50	-2	2,092	-0.10%
2019/08/13	3	45.23	0	0.00	45.00	3	2,075	0.14%
2019/08/12	0	0.00	3	47.88	47.30	-3	2,045	-0.15%
2019/08/07	1	45.35	0	0.00	44.90	1	2,064	0.05%
2019/08/06	1	41.50	4	44.78	44.95	-3	2,108	-0.14%
2019/08/05	4	45.50	0	0.00	45.15	4	2,209	0.18%
2019/08/02	1	48.05	4	47.00	47.00	-3	2,269	-0.13%
2019/07/31	4	49.79	0	0.00	49.85	4	2,354	0.17%
2019/07/29	1	49.05	0	0.00	48.85	1	2,388	0.04%
2019/07/25	1	50.30	0	0.00	50.50	1	2,380	0.04%
2019/07/24	1	52.50	2	52.90	53.00	-1	2,352	-0.04%
2019/07/23	0	0.00	1	52.60	52.40	-1	2,332	-0.04%
2019/07/18	1	51.10	1	51.00	51.00	0	2,325	0.00%
2019/07/17	5	52.10	3	53.20	52.10	2	2,327	0.09%
2019/07/16	2	53.40	2	54.50	53.10	0	2,338	0.00%
2019/07/15	1	52.90	4	52.80	52.80	-3	2,307	-0.13%
2019/07/12	2	51.20	2	51.70	51.40	0	2,282	0.00%
2019/07/11	2	50.75	3	51.00	50.90	-1	2,281	-0.04%
2019/07/10	0	0.00	3	51.50	51.50	-3	2,265	-0.13%
2019/07/09	1	50.70	0	0.00	51.00	1	2,278	0.04%
2019/07/08	1	51.60	0	0.00	51.60	1	2,304	0.04%
2019/07/03	2	51.20	0	0.00	50.80	2	2,490	0.08%
2019/07/01	1	51.50	1	51.50	51.50	0	2,521	0.00%
2019/06/27	1	49.35	3	49.68	49.50	-2	2,591	-0.08%
2019/06/26	1	48.60	3	48.27	48.80	-2	2,581	-0.08%
2019/06/25	0	0.00	1	47.55	47.10	-1	2,608	-0.04%
2019/06/21	3	46.73	0	0.00	47.60	3	2,686	0.11%
2019/06/20	2	46.65	4	47.01	47.40	-2	2,689	-0.07%
2019/06/19	1	46.15	3	46.38	45.85	-2	2,790	-0.07%
2019/06/17	2	43.98	0	0.00	43.80	2	2,894	0.07%
2019/06/13	0	0.00	1	44.70	45.05	-1	2,920	-0.03%
2019/06/12	0	0.00	2	44.30	44.50	-2	2,939	-0.07%
2019/06/11	1	43.40	6	44.19	44.00	-5	2,958	-0.17%
2019/06/06	2	42.25	2	42.18	41.75	0	2,908	0.00%
2019/06/05	1	42.55	0	0.00	42.05	1	2,901	0.03%
2019/05/31	9	43.28	1	44.00	43.00	8	2,876	0.28%
2019/05/30	1	43.15	1	43.80	43.50	0	2,833	0.00%
2019/05/29	6	44.58	1	43.00	43.00	5	2,814	0.18%
2019/05/28	2	47.80	0	0.00	47.60	2	2,741	0.07%
2019/05/27	0	0.00	1	48.30	48.10	-1	2,749	-0.04%
2019/05/23	1	47.40	0	0.00	47.50	1	2,789	0.04%
2019/05/21	0	0.00	1	48.40	48.40	-1	2,866	-0.03%
2019/05/20	1	47.45	0	0.00	48.00	1	2,885	0.03%
2019/05/16	1	47.50	0	0.00	47.80	1	2,994	0.03%
2019/05/13	6	49.03	0	0.00	48.80	6	3,220	0.19%
2019/05/10	4	54.55	3	56.70	54.20	1	3,442	0.03%
2019/05/09	4	56.10	4	56.55	56.40	0	3,402	0.00%
2019/05/08	4	55.55	0	0.00	55.80	4	3,357	0.12%
2019/05/07	0	0.00	5	56.08	57.00	-5	3,421	-0.15%
2019/05/06	2	54.80	0	0.00	55.00	2	3,487	0.06%
2019/05/03	0	0.00	1	56.30	55.90	-1	3,743	-0.03%
2019/05/02	2	55.05	0	0.00	55.30	2	3,742	0.05%
2019/04/29	2	55.70	0	0.00	55.00	2	3,738	0.05%
2019/04/26	0	0.00	1	57.00	57.50	-1	3,712	-0.03%
2019/04/23	1	58.60	0	0.00	58.60	1	3,744	0.03%
2019/04/22	1	58.30	1	58.30	58.20	0	3,724	0.00%
2019/04/12	3	56.10	3	58.70	56.10	0	3,810	0.00%
2019/04/09	0	0.00	2	57.60	57.60	-2	3,756	-0.05%
2019/04/08	2	56.60	0	0.00	56.50	2	3,736	0.05%
2019/04/03	0	0.00	1	57.30	57.10	-1	3,740	-0.03%
2019/04/01	1	55.60	0	0.00	55.60	1	3,739	0.03%
2019/03/29	0	0.00	1	56.50	56.20	-1	3,683	-0.03%
2019/03/28	1	55.30	0	0.00	55.10	1	3,681	0.03%
2019/03/22	0	0.00	3	55.37	55.40	-3	3,689	-0.08%
2019/03/20	1	52.30	0	0.00	51.40	1	3,496	0.03%
2019/03/14	1	53.90	0	0.00	52.40	1	3,541	0.03%
2019/03/06	0	0.00	1	56.10	56.10	-1	3,965	-0.03%
2019/02/27	2	55.55	0	0.00	55.50	2	4,376	0.05%
2019/02/20	0	0.00	1	58.70	58.40	-1	4,587	-0.02%
2019/02/13	37	59.97	0	0.00	58.70	37	4,705	0.79%
2019/02/12	1	59.20	0	0.00	58.70	1	4,638	0.02%
2019/02/11	1	59.70	1	60.50	59.10	0	4,518	0.00%
2019/01/29	1	56.20	0	0.00	56.60	1	4,265	0.02%
2019/01/28	1	54.30	1	55.90	55.50	0	4,233	0.00%
2019/01/24	3	57.60	3	54.90	54.90	0	4,223	0.00%
2019/01/08	0	0.00	1	55.60	54.40	-1	4,219	-0.02%
2019/01/02	0	0.00	1	53.00	52.30	-1	4,218	-0.02%
2018/12/26	3	50.30	4	51.70	50.30	-1	4,339	-0.02%
2018/12/21	0	0.00	1	47.20	48.70	-1	4,289	-0.02%
2018/12/19	1	48.25	0	0.00	47.45	1	4,266	0.02%
2018/12/14	0	0.00	1	51.30	52.00	-1	4,278	-0.02%
2018/12/13	0	0.00	1	53.90	54.00	-1	4,328	-0.02%
2018/12/12	1	55.10	0	0.00	54.20	1	4,413	0.02%
2018/12/07	2	54.80	0	0.00	54.60	2	4,320	0.05%
2018/12/06	0	0.00	1	53.80	53.50	-1	4,357	-0.02%
2018/12/05	0	0.00	1	57.20	56.60	-1	4,290	-0.02%
2018/12/04	5	59.96	12	59.68	58.90	-7	4,250	-0.16%
2018/12/03	10	61.16	1	61.20	60.80	9	4,208	0.21%
2018/11/30	1	57.60	0	0.00	56.80	1	4,077	0.02%
2018/11/29	11	57.27	11	56.48	56.40	0	4,002	0.00%
2018/11/28	18	57.38	19	56.19	56.60	-1	3,862	-0.03%
2018/11/27	0	0.00	2	53.70	53.50	-2	3,600	-0.06%
2018/11/22	1	50.60	0	0.00	50.20	1	3,417	0.03%
2018/11/20	2	50.60	2	51.15	50.20	0	3,337	0.00%
2018/11/19	1	50.10	0	0.00	50.30	1	3,274	0.03%
2018/11/08	6	53.43	9	53.32	52.90	-3	2,915	-0.10%
2018/11/07	3	52.43	0	0.00	52.90	3	2,858	0.10%
2018/11/06	0	0.00	2	49.65	48.55	-2	2,857	-0.07%
2018/11/05	2	50.90	0	0.00	50.60	2	2,900	0.07%
2018/11/02	2	50.00	0	0.00	50.30	2	2,981	0.07%
2018/11/01	1	49.70	2	49.85	49.70	-1	2,907	-0.03%
2018/10/30	1	39.90	2	42.80	43.25	-1	2,671	-0.04%
2018/10/29	1	38.70	1	39.30	39.35	0	2,622	0.00%
2018/10/26	1	39.65	1	40.10	40.00	0	2,641	0.00%
2018/10/25	1	39.75	0	0.00	39.50	1	2,631	0.04%
2018/10/23	1	43.60	1	44.15	43.65	0	2,590	0.00%
2018/10/09	1	47.85	0	0.00	48.20	1	2,583	0.04%
2018/09/27	1	60.30	0	0.00	60.40	1	2,689	0.04%
2018/09/25	0	0.00	1	63.30	64.50	-1	2,983	-0.03%
2018/09/18	1	60.40	0	0.00	59.80	1	3,060	0.03%
2018/09/17	1	64.30	0	0.00	64.00	1	2,995	0.03%
2018/09/13	1	63.50	0	0.00	64.20	1	3,087	0.03%
2018/09/10	1	68.00	1	69.60	67.30	0	3,515	0.00%
2018/09/03	1	73.20	0	0.00	72.60	1	3,716	0.03%
2018/08/31	0	0.00	1	73.80	73.50	-1	3,744	-0.03%
2018/08/29	0	0.00	1	75.60	75.20	-1	3,879	-0.03%
2018/08/17	3	70.00	3	70.30	70.00	0	4,747	0.00%
2018/08/10	1	74.20	0	0.00	71.90	1	4,672	0.02%
2018/08/02	3	82.23	2	84.60	83.00	1	4,599	0.02%
2018/08/01	0	0.00	1	85.00	85.00	-1	4,584	-0.02%
2018/07/31	2	82.30	0	0.00	84.00	2	4,577	0.04%
2018/07/26	6	84.00	6	83.25	84.20	0	4,568	0.00%
2018/07/25	0	0.00	1	82.40	82.50	-1	4,528	-0.02%
2018/07/23	1	80.60	0	0.00	80.70	1	4,511	0.02%
2018/07/11	0	0.00	1	85.90	85.60	-1	4,481	-0.02%
2018/07/05	1	88.50	0	0.00	88.50	1	4,481	0.02%
2018/07/04	3	95.40	2	97.40	93.30	1	4,367	0.02%
2018/07/03	1	96.40	3	95.67	97.20	-2	4,295	-0.05%
2018/07/02	3	91.10	1	90.80	90.60	2	4,073	0.05%
2018/06/27	1	85.50	0	0.00	83.80	1	3,934	0.03%
2018/06/26	0	0.00	1	81.30	83.00	-1	3,878	-0.03%
2018/06/22	2	87.50	2	88.00	83.50	0	3,944	0.00%
2018/06/20	2	84.10	3	86.53	88.30	-1	3,575	-0.03%
2018/06/15	0	0.00	1	82.70	81.80	-1	3,442	-0.03%
2018/06/13	0	0.00	3	83.67	83.40	-3	3,466	-0.09%
2018/06/12	3	87.10	0	0.00	86.40	3	3,437	0.09%
2018/06/08	0	0.00	1	83.60	83.40	-1	3,373	-0.03%
2018/06/07	0	0.00	1	85.10	85.40	-1	3,394	-0.03%
2018/06/05	0	0.00	3	81.40	80.50	-3	3,528	-0.09%
2018/06/04	0	0.00	1	86.40	83.50	-1	3,721	-0.03%
2018/06/01	2	87.30	19	87.74	87.30	-17	3,737	-0.45%
2018/05/31	25	84.72	0	0.00	85.30	25	3,355	0.75%
2018/05/29	0	0.00	10	75.00	74.80	-10	3,076	-0.33%
2018/05/28	10	77.00	0	0.00	75.70	10	3,108	0.32%
2018/05/10	2	75.70	2	75.40	75.70	0	3,203	0.00%
2018/04/26	3	67.10	3	69.80	67.10	0	3,272	0.00%
2018/04/25	1	69.50	0	0.00	69.40	1	3,290	0.03%
2018/04/24	1	69.80	2	70.05	68.50	-1	3,283	-0.03%
2018/04/17	0	0.00	1	78.60	75.10	-1	3,260	-0.03%
2018/04/16	1	80.40	0	0.00	79.10	1	3,243	0.03%
2018/03/31	2	79.00	2	79.70	79.00	0	3,543	0.00%
2018/03/27	2	81.70	2	79.60	81.70	0	3,505	0.00%
2018/03/21	1	81.50	0	0.00	81.50	1	3,481	0.03%
2018/03/12	1	82.60	1	84.50	82.60	0	3,530	0.00%
2018/03/08	15	78.47	16	79.53	82.80	-1	3,360	-0.03%
2018/03/07	5	78.50	5	79.78	75.30	0	3,080	0.00%
2018/02/26	3	68.30	3	68.80	68.30	0	3,012	0.00%
2018/02/09	1	60.50	1	60.40	61.20	0	3,337	0.00%
2018/02/08	1	62.90	0	0.00	61.70	1	3,313	0.03%
2018/02/07	0	0.00	1	63.20	62.00	-1	3,319	-0.03%
2018/02/06	1	61.30	10	61.65	62.10	-9	3,331	-0.27%
2018/02/05	0	0.00	1	67.80	67.50	-1	3,291	-0.03%
2018/01/15	2	72.00	2	72.50	72.00	0	4,443	0.00%
2018/01/11	0	0.00	1	69.20	69.90	-1	4,595	-0.02%
2018/01/08	2	77.00	3	79.87	77.00	-1	4,645	-0.02%
2018/01/05	1	80.20	22	79.95	80.00	-21	4,683	-0.45%
2018/01/04	1	78.50	0	0.00	78.60	1	4,733	0.02%
2018/01/03	1	75.80	0	0.00	75.80	1	4,721	0.02%