台半 (5425)-群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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	70.50	0	0.00	70.10	0.1	2,621	0.00%
2024/04/25	3	70.20	0	0.00	71.00	3	2,640	0.11%
2024/04/24	17	70.74	0	0.00	71.40	17	2,699	0.63%
2024/04/23	1	68.10	1	68.30	68.40	0	2,873	0.00%
2024/04/22	1	71.60	0	0.00	68.80	1	2,914	0.03%
2024/04/19	6	72.93	0.1	73.30	71.10	5.9	2,935	0.20%
2024/04/18	5	75.30	5	76.70	74.90	0	2,947	0.00%
2024/04/17	0	0.00	1	74.60	74.60	-1	2,992	-0.03%
2024/04/16	15	74.90	2	75.40	74.00	13	3,018	0.43%
2024/04/15	14	79.26	3	77.93	77.50	11	3,006	0.37%
2024/04/12	4.1	80.42	6.1	79.56	80.80	-2	2,970	-0.07%
2024/04/11	0	0.00	1	77.60	78.20	-1	2,887	-0.03%
2024/04/10	5	78.20	11	78.55	78.20	-6	2,922	-0.21%
2024/04/09	0	0.00	5	76.50	77.00	-5	3,007	-0.17%
2024/04/02	2	74.80	1.2	74.77	74.90	0.8	3,161	0.02%
2024/03/29	1	74.80	0	0.00	74.10	1	3,357	0.03%
2024/03/28	1	76.30	1	75.40	75.20	0	3,694	0.00%
2024/03/27	0.1	75.40	0	0.00	75.20	0.1	3,814	0.00%
2024/03/26	0	0.00	1	76.80	75.50	-1	3,961	-0.03%
2024/03/25	1	76.30	0	0.00	76.30	1	4,233	0.02%
2024/03/20	0	0.00	1	77.10	76.10	-1	5,479	-0.02%
2024/03/18	0	0.00	7	74.16	75.90	-7	5,723	-0.12%
2024/03/15	9	76.03	0	0.00	75.30	9	5,705	0.16%
2024/03/13	1.1	76.91	0	0.00	76.00	1.1	5,723	0.02%
2024/03/12	2	77.15	2	77.50	77.50	0	5,706	0.00%
2024/03/08	2	76.40	0	0.00	75.40	2	5,692	0.04%
2024/03/07	1.2	76.17	80	75.80	75.50	-78.8	5,612	-1.40%
2024/03/05	2.1	78.99	11	79.15	78.80	-8.9	5,789	-0.15%
2024/03/04	0.1	79.00	4	78.98	78.80	-3.9	5,776	-0.07%
2024/03/01	0.1	79.86	0	0.00	79.40	0.1	5,737	0.00%
2024/02/29	0	0.00	14	80.74	80.00	-14	5,727	-0.24%
2024/02/27	18.2	79.58	0	0.00	79.70	18.2	5,775	0.32%
2024/02/26	0	0.00	1	82.00	81.60	-1	5,735	-0.02%
2024/02/23	2	81.60	0	0.00	81.80	2	5,735	0.03%
2024/02/22	3	83.77	0	0.00	83.00	3	5,713	0.05%
2024/02/19	0	0.00	1	83.50	83.60	-1	5,699	-0.02%
2024/02/16	2	82.95	0	0.00	82.80	2	5,689	0.04%
2024/02/05	1	80.90	0	0.00	81.10	1	5,631	0.02%
2024/02/02	2	82.00	0	0.00	81.50	2	5,619	0.04%
2024/02/01	0	0.00	1	81.00	81.10	-1	5,611	-0.02%
2024/01/30	1	81.70	2	81.75	80.70	-1	5,561	-0.02%
2024/01/29	0	0.00	12	81.50	81.60	-12	5,557	-0.22%
2024/01/26	1	80.60	0	0.00	80.70	1	5,553	0.02%
2024/01/25	3	81.37	0	0.00	81.30	3	5,554	0.05%
2024/01/23	0.2	80.80	4	82.90	82.30	-3.8	5,574	-0.07%
2024/01/22	1	81.20	0	0.00	80.90	1	5,491	0.02%
2024/01/18	2	79.95	0	0.00	79.70	2	5,463	0.04%
2024/01/17	10	82.94	9	83.73	80.60	1	5,434	0.02%
2024/01/16	17	82.61	0	0.00	82.90	17	5,235	0.32%
2024/01/12	1	80.50	2	81.60	80.30	-1	5,163	-0.02%
2024/01/11	0	0.00	3	81.17	82.20	-3	5,125	-0.06%
2024/01/10	0	0.00	3	81.00	81.20	-3	5,123	-0.06%
2024/01/09	3	82.90	0	0.00	82.60	3	5,093	0.06%
2024/01/08	1	82.70	0	0.00	82.70	1	5,094	0.02%
2024/01/05	2.2	83.25	0	0.00	83.10	2.2	5,086	0.04%
2024/01/04	0	0.00	1	86.20	85.20	-1	5,016	-0.02%
2024/01/03	4	84.95	0	0.00	84.90	4	4,961	0.08%
2024/01/02	7.1	88.37	0	0.00	87.20	7.1	4,828	0.15%
2023/12/29	1	91.50	0	0.00	91.50	1	4,696	0.02%
2023/12/28	45.1	91.68	2	92.40	91.10	43.1	4,675	0.92%
2023/12/27	0	0.00	0.4	94.60	92.80	-0.4	4,640	-0.01%
2023/12/26	12	94.28	1	95.00	94.60	11	4,553	0.24%
2023/12/25	7	97.24	1.9	96.13	94.90	5.2	4,436	0.12%
2023/12/22	0	0.00	2	94.00	94.60	-2	4,094	-0.05%
2023/12/21	6	93.22	3	94.67	92.20	3	3,995	0.08%
2023/12/20	20	94.12	8	94.90	94.60	12	3,900	0.31%
2023/12/19	3	90.93	19	89.98	92.60	-16	3,620	-0.44%
2023/12/18	10	92.49	3	93.00	91.20	7	3,524	0.20%
2023/12/15	24	96.63	35	97.41	93.20	-11	3,309	-0.33%
2023/12/14	3.2	89.67	32	91.14	92.00	-28.8	2,412	-1.20%
2023/12/13	0	0.00	1	86.50	86.20	-1	2,115	-0.05%
2023/12/11	1	87.00	0	0.00	87.20	1	2,148	0.05%
2023/12/07	3	84.37	0	0.00	84.10	3	2,260	0.13%
2023/12/06	1	84.60	0	0.00	84.80	1	2,298	0.04%
2023/12/05	0	0.00	2	85.40	85.10	-2	2,308	-0.09%
2023/12/04	3	86.67	1	86.90	86.60	2	2,333	0.09%
2023/12/01	5	87.16	1	87.20	87.50	4	2,320	0.17%
2023/11/30	7	88.80	13	88.93	88.80	-6	2,341	-0.26%
2023/11/29	0	0.00	5	85.08	85.50	-5	2,140	-0.23%
2023/11/28	0	0.00	1	83.90	84.20	-1	2,145	-0.05%
2023/11/24	0	0.00	3	86.20	84.60	-3	2,286	-0.13%
2023/11/22	2	82.90	0	0.00	83.80	2	2,200	0.09%
2023/11/21	0	83.30	6	83.27	82.80	-6	2,207	-0.27%
2023/11/20	4	82.45	0	0.00	83.40	4	2,225	0.18%
2023/11/17	1	82.30	1	82.20	82.30	0	2,218	0.00%
2023/11/16	0	0.00	3	81.80	81.10	-3	2,215	-0.14%
2023/11/15	1	81.50	3	81.03	81.80	-2	2,218	-0.09%
2023/11/14	1	78.90	3	79.90	79.00	-2	2,218	-0.09%
2023/11/10	0	0.00	1	79.20	78.80	-1	2,371	-0.04%
2023/11/09	2	79.45	0	0.00	78.90	2	2,473	0.08%
2023/11/03	1	80.10	0	0.00	80.20	1	2,887	0.03%
2023/11/02	0	0.00	1	79.90	80.20	-1	2,942	-0.03%
2023/11/01	2	78.30	0.1	78.10	77.90	1.9	2,958	0.07%
2023/10/31	10.1	80.75	0	0.00	77.80	10.1	3,001	0.34%
2023/10/25	0	0.00	1	84.20	84.20	-1	3,322	-0.03%
2023/10/20	3	81.33	2	81.90	81.70	1	3,509	0.03%
2023/10/18	0	0.00	1	85.67	85.60	-1	3,746	-0.03%
2023/10/13	2	85.00	7	85.00	84.90	-5	4,148	-0.12%
2023/10/12	2	83.25	1	83.90	84.00	1	4,315	0.02%
2023/10/05	2	83.30	1	84.40	83.10	1	4,808	0.02%
2023/10/04	0	0.00	0.5	83.70	83.80	-0.5	5,144	-0.01%
2023/10/03	2	83.50	1	82.90	82.90	1	5,183	0.02%
2023/09/28	1	84.70	0	0.00	85.50	1	5,254	0.02%
2023/09/27	2	84.80	1	85.00	84.50	1	5,384	0.02%
2023/09/26	1.2	85.22	0	0.00	85.00	1.2	5,497	0.02%
2023/09/25	1	86.10	2	86.50	86.60	-1	5,562	-0.02%
2023/09/22	2	83.00	1	83.00	83.10	1	5,548	0.02%
2023/09/21	3.1	83.11	2	82.40	82.40	1.1	5,594	0.02%
2023/09/20	5.1	85.05	1	84.41	84.40	4.1	5,673	0.07%
2023/09/19	0	0.00	2	86.40	85.60	-2	5,754	-0.03%
2023/09/18	0	0.00	1	87.20	86.70	-1	5,810	-0.02%
2023/09/15	2	86.35	1	86.41	86.40	1	6,051	0.02%
2023/09/14	1	86.32	9	87.27	86.90	-8	6,173	-0.13%
2023/09/13	3	86.50	3	87.60	87.50	0	6,227	0.00%
2023/09/12	5	85.88	1	86.30	86.50	4	6,296	0.06%
2023/09/11	1	85.90	1	85.60	84.20	0	6,334	0.00%
2023/09/08	1	85.10	0	84.70	84.70	1	6,557	0.01%
2023/09/07	2	84.55	2	84.87	85.20	0	6,812	0.00%
2023/09/06	2	85.20	2	84.80	84.70	0	7,243	0.00%
2023/09/05	3	86.13	6.2	86.03	85.60	-3.2	7,622	-0.04%
2023/09/04	1	83.20	0	82.90	83.20	1	7,568	0.01%
2023/09/01	2.1	84.19	3	84.07	83.50	-1	7,591	-0.01%
2023/08/31	1	83.60	0	0.00	83.70	1	7,636	0.01%
2023/08/30	0	0.00	3.1	83.60	84.40	-3.1	7,680	-0.04%
2023/08/25	0	0.00	2	81.10	80.80	-2	7,753	-0.03%
2023/08/24	0	0.00	1	80.80	80.50	-1	7,854	-0.01%
2023/08/23	1	80.60	1	80.20	80.70	0	8,037	0.00%
2023/08/22	2	80.30	0	0.00	80.30	2	8,098	0.02%
2023/08/21	1	80.40	0	0.00	80.20	1	8,153	0.01%
2023/08/18	4	80.60	0	0.00	80.30	4	8,174	0.05%
2023/08/17	12	80.90	11	81.33	81.30	1	8,228	0.01%
2023/08/16	2	77.41	0	0.00	78.20	2	8,189	0.02%
2023/08/15	0	77.99	0	0.00	78.40	0	8,194	0.00%
2023/08/14	1	77.50	0	0.00	78.50	1	8,212	0.01%
2023/08/11	1	81.49	0	0.00	80.20	1	8,140	0.01%
2023/08/10	0.7	81.60	1	81.70	81.10	-0.3	8,148	0.00%
2023/08/09	13.1	81.79	6	82.67	83.40	7.1	8,124	0.09%
2023/08/08	8.3	86.30	1	85.70	85.70	7.3	7,979	0.09%
2023/08/07	0	86.90	0	0.00	87.40	0	7,986	0.00%
2023/08/04	1	86.50	0	0.00	86.50	1	8,015	0.01%
2023/08/02	8	89.58	4	88.90	87.60	4	8,097	0.05%
2023/08/01	3.1	89.14	1	88.00	88.20	2.1	8,007	0.03%
2023/07/31	4.3	88.67	0	0.00	88.30	4.3	7,987	0.05%
2023/07/28	11.1	89.82	2	90.20	90.30	9.1	7,921	0.11%
2023/07/27	4	91.00	0	0.00	90.80	4	7,957	0.05%
2023/07/26	0.1	93.80	0.2	93.50	93.60	-0.1	8,076	0.00%
2023/07/25	4	93.85	2	94.90	94.20	2	8,096	0.02%
2023/07/24	2	95.25	11	94.55	94.00	-9	8,104	-0.11%
2023/07/21	6	96.82	5	97.20	96.50	1	8,127	0.01%
2023/07/20	3	98.27	4	99.42	99.30	-1	8,221	-0.01%
2023/07/19	2	98.00	1	99.40	97.20	1	8,249	0.01%
2023/07/18	8	100.27	3	102.00	99.00	5	8,411	0.06%
2023/07/17	13	102.54	15	102.33	101.50	-2	8,285	-0.02%
2023/07/14	4	100.25	5	100.20	99.80	-1	8,170	-0.01%
2023/07/13	4	99.35	4	100.02	98.60	0	8,150	0.00%
2023/07/12	17	101.85	16	99.36	98.80	1	8,068	0.01%
2023/07/11	7	100.31	8	100.29	101.00	-1	7,945	-0.01%
2023/07/10	2	96.10	6	97.05	96.10	-4	7,693	-0.05%
2023/07/07	2	95.75	1	95.10	95.50	1	7,880	0.01%
2023/07/06	2	97.50	2	97.20	96.50	0	8,073	0.00%
2023/07/05	11.1	98.99	6	99.48	97.60	5.1	8,410	0.06%
2023/07/04	2	99.70	2	98.90	98.10	0	8,317	0.00%
2023/07/03	2	98.00	6	98.88	99.00	-4	8,269	-0.05%
2023/06/30	2	97.20	2.1	97.00	97.10	-0.1	8,280	0.00%
2023/06/29	3.1	96.60	1	96.30	96.60	2.1	8,377	0.02%
2023/06/28	34	96.57	38	95.26	95.20	-4	8,620	-0.05%
2023/06/27	2	97.65	2	97.35	96.10	0	8,836	0.00%
2023/06/26	2	97.45	0	0.00	97.30	2	8,955	0.02%
2023/06/21	9	101.22	7.1	101.72	99.00	1.9	9,123	0.02%
2023/06/20	8.1	98.64	8.2	98.08	99.80	-0.1	9,440	0.00%
2023/06/19	12.3	97.07	10	97.03	97.00	2.3	9,743	0.02%
2023/06/16	4.3	97.96	23.1	97.49	97.00	-18.8	9,932	-0.19%
2023/06/15	1.2	100.48	1.1	99.82	99.60	0.1	9,969	0.00%
2023/06/14	13.1	100.81	7	100.34	99.50	6.1	10,122	0.06%
2023/06/13	8	103.69	1	103.00	103.00	7	10,142	0.07%
2023/06/12	25	103.36	18	103.64	103.00	7	10,296	0.07%
2023/06/09	7	98.64	10.1	99.51	102.00	-3.1	10,016	-0.03%
2023/06/08	1.2	94.24	1	93.70	93.50	0.2	9,936	0.00%
2023/06/07	2	94.65	1.1	94.93	94.70	0.9	10,232	0.01%
2023/06/06	4.1	94.37	7	94.27	94.00	-2.9	10,459	-0.03%
2023/06/05	0	0.00	6	95.38	96.00	-6	10,901	-0.06%
2023/06/02	2	94.70	2.1	94.26	93.60	-0.1	12,184	0.00%
2023/06/01	8.1	95.27	2	95.80	94.60	6.1	12,289	0.05%
2023/05/31	0	0.00	2	95.70	94.60	-2	12,517	-0.02%
2023/05/30	2.2	94.87	2	94.70	94.70	0.2	12,536	0.00%
2023/05/29	10.1	95.20	15.1	95.81	96.20	-5	12,592	-0.04%
2023/05/26	0	91.00	1	92.20	90.60	-1	12,507	-0.01%
2023/05/25	1	92.00	0	0.00	91.50	1	12,538	0.01%
2023/05/24	1	93.20	0	93.50	93.20	1	12,710	0.01%
2023/05/23	3	94.30	2	94.40	93.60	1	12,835	0.01%
2023/05/22	1	93.30	3	92.31	93.80	-2	12,875	-0.02%
2023/05/19	1	92.02	21	92.46	91.90	-20	13,267	-0.15%
2023/05/18	7	92.56	1	92.80	93.00	6	13,742	0.04%
2023/05/17	0	0.00	1	91.60	91.00	-1	13,940	-0.01%
2023/05/16	1	90.20	0	91.40	90.00	1	13,986	0.01%
2023/05/15	11	90.30	0	90.20	90.00	11	13,996	0.08%
2023/05/11	0	91.80	0	0.00	91.10	0	14,362	0.00%
2023/05/10	1	92.00	2	92.20	92.20	-1	14,490	-0.01%
2023/05/08	2	93.55	1	93.70	93.30	1	14,581	0.01%
2023/05/04	2	93.05	5.2	92.50	92.90	-3.2	14,904	-0.02%
2023/05/03	6	93.57	3	94.20	93.00	3	15,361	0.02%
2023/05/02	3	95.47	3	95.00	95.20	0	15,731	0.00%
2023/04/28	6	92.32	0	0.00	91.70	6	16,037	0.04%
2023/04/27	4	92.33	2	93.40	92.10	2	16,013	0.01%
2023/04/26	3.2	91.32	12	90.97	92.50	-8.8	15,945	-0.06%
2023/04/25	6	93.88	2	90.65	90.60	4	15,842	0.03%
2023/04/24	20	93.58	0	0.00	93.00	20	15,628	0.13%
2023/04/21	6.2	98.04	4	98.90	95.40	2.2	15,461	0.01%
2023/04/20	0	101.00	0	0.00	101.00	0	15,340	0.00%
2023/04/19	3	102.50	0	0.00	102.00	3	15,417	0.02%
2023/04/18	2	105.00	4	105.25	104.00	-2	15,439	-0.01%
2023/04/17	3	104.83	0	0.00	105.00	3	15,476	0.02%
2023/04/14	28	105.59	4	104.38	104.00	24	15,556	0.15%
2023/04/13	1	107.50	2	107.00	107.00	-1	15,460	-0.01%
2023/04/12	8	108.88	2	108.00	107.50	6	15,398	0.04%
2023/04/11	4	109.63	5	108.40	110.00	-1	15,199	-0.01%
2023/04/10	9	109.33	12	107.75	110.00	-3	14,998	-0.02%
2023/04/07	1	104.00	3	104.17	104.50	-2	14,641	-0.01%
2023/03/31	17	104.41	0	0.00	104.00	17	14,613	0.12%
2023/03/30	1	104.00	8	103.94	103.50	-7	14,560	-0.05%
2023/03/29	27	100.15	1	102.50	101.00	26	14,503	0.18%
2023/03/28	82.1	106.14	26	104.87	104.00	56.1	14,356	0.39%
2023/03/27	1	112.50	13	110.00	110.00	-12	14,082	-0.09%
2023/03/24	2	113.00	7.1	111.95	112.00	-5.1	13,971	-0.04%
2023/03/23	16	112.41	13	112.85	112.00	3	13,799	0.02%
2023/03/22	11	109.41	46.4	110.36	115.50	-35.4	13,314	-0.27%
2023/03/21	73	107.51	31	106.52	105.00	42	12,926	0.32%
2023/03/20	2	107.25	1	107.50	108.00	1	12,746	0.01%
2023/03/17	4	105.50	34	105.56	106.50	-30	12,745	-0.24%
2023/03/16	36.1	102.81	17	104.56	103.00	19.1	12,593	0.15%
2023/03/15	19	109.45	43	109.42	107.00	-24	12,521	-0.19%
2023/03/14	30	104.67	6	103.92	104.50	24	12,311	0.19%
2023/03/13	40	103.65	39	105.49	106.50	1	12,340	0.01%
2023/03/10	24.2	105.52	6	104.58	103.50	18.2	12,328	0.15%
2023/03/09	7	109.57	12	109.54	110.00	-5	12,477	-0.04%
2023/03/08	18.2	110.44	23.4	110.41	111.50	-5.2	12,469	-0.04%
2023/03/07	84.3	107.97	125	108.83	109.00	-40.7	12,413	-0.33%	大賣/
2023/03/06	0	0.00	37	102.91	103.50	-37	11,838	-0.31%
2023/03/03	3	94.33	26	94.83	94.40	-23	12,404	-0.19%
2023/03/02	1	91.80	0	0.00	91.70	1	12,570	0.01%
2023/03/01	30	92.53	9	92.70	91.80	21	12,851	0.16%
2023/02/24	3	93.60	5.1	93.62	93.60	-2.1	12,882	-0.02%
2023/02/23	4	92.23	24	92.72	92.20	-20	12,880	-0.16%
2023/02/22	25	91.07	2	91.15	90.90	23	12,988	0.18%
2023/02/21	2	94.50	0	95.50	94.50	2	12,897	0.02%
2023/02/20	2	94.80	3	94.50	94.60	-1	12,891	-0.01%
2023/02/17	35	94.58	67	94.90	95.00	-32	12,912	-0.25%
2023/02/16	17.1	94.10	30	93.41	94.60	-13	12,624	-0.10%
2023/02/15	8	89.05	5	89.16	88.00	3	12,386	0.02%
2023/02/14	30	88.90	0	0.00	87.50	30	12,368	0.24%
2023/02/13	1	90.00	0	0.00	88.60	1	12,443	0.01%
2023/02/10	23	90.53	3	91.23	89.10	20	12,553	0.16%
2023/02/09	9	90.53	22.1	91.55	90.90	-13.1	12,514	-0.10%
2023/02/08	5	90.48	4	90.85	90.70	1	12,414	0.01%
2023/02/07	5	89.40	31.2	90.06	90.50	-26.2	12,392	-0.21%
2023/02/06	22	87.55	4	88.18	88.10	18	12,440	0.14%
2023/02/03	2	90.05	5	89.28	89.10	-3	12,639	-0.02%
2023/02/02	3	89.17	2	89.70	89.50	1	12,692	0.01%
2023/02/01	26	88.70	41	90.50	90.30	-15	12,632	-0.12%
2023/01/31	2	87.20	21	87.36	88.30	-19	12,403	-0.15%
2023/01/30	8	82.75	56	85.44	85.30	-48	12,178	-0.39%
2023/01/17	2	78.95	5	79.18	79.30	-3	11,917	-0.03%
2023/01/16	1	78.20	1	78.80	78.80	0	12,212	0.00%
2023/01/11	0	0.00	13	78.82	78.80	-13	12,869	-0.10%
2023/01/10	3	79.40	5	79.64	79.00	-2	13,023	-0.02%
2023/01/09	1	79.60	4	79.65	80.00	-3	13,135	-0.02%
2023/01/06	1	78.10	12	77.98	77.80	-11	13,281	-0.08%
2023/01/05	14	77.54	0	0.00	76.70	14	13,519	0.10%
2023/01/04	2	76.70	4	77.33	77.00	-2	13,624	-0.01%
2023/01/03	5	74.70	7	75.19	75.30	-2	13,703	-0.01%
2022/12/30	0.2	75.20	0	0.00	74.20	0.2	14,126	0.00%
2022/12/29	4	72.93	3	73.70	74.60	1	14,889	0.01%
2022/12/28	18	74.13	17	74.13	73.70	1	15,868	0.01%
2022/12/27	0	0.00	1	75.60	75.50	-1	16,054	-0.01%
2022/12/26	0	0.00	1	74.60	74.70	-1	16,268	-0.01%
2022/12/23	1	74.00	1	74.40	75.30	0	16,481	0.00%
2022/12/22	7	75.26	7	75.31	75.30	0	16,613	0.00%
2022/12/21	18	74.99	4	74.20	74.20	14	16,826	0.08%
2022/12/20	14	76.73	15	76.69	74.50	-1	16,913	-0.01%
2022/12/19	3	77.50	2	77.80	77.90	1	17,031	0.01%
2022/12/16	18.1	79.30	4	79.70	79.00	14.1	17,151	0.08%
2022/12/15	4	80.93	2	81.35	81.40	2	17,209	0.01%
2022/12/14	3	79.97	13	80.45	80.60	-10	17,370	-0.06%
2022/12/13	14	79.09	0	0.00	78.70	14	17,508	0.08%
2022/12/12	40	79.90	37	79.53	79.50	3	17,637	0.02%
2022/12/09	14	80.11	3	80.43	79.80	11	17,789	0.06%
2022/12/08	8	81.09	9	81.54	81.90	-1	17,970	-0.01%
2022/12/07	6	79.38	3	80.40	79.80	3	18,154	0.02%
2022/12/06	13.3	81.86	26	81.98	81.40	-12.8	18,155	-0.07%
2022/12/05	14.1	83.80	3	84.50	83.50	11.1	18,273	0.06%
2022/12/02	3.1	85.21	3	85.67	84.60	0.1	18,370	0.00%
2022/12/01	15.5	84.44	47	84.86	84.60	-31.5	18,456	-0.17%
2022/11/30	13	82.37	10	81.50	82.60	3	18,425	0.02%
2022/11/29	5	81.64	7	82.50	81.20	-2	18,659	-0.01%
2022/11/28	27	81.60	27	81.99	82.20	0	18,821	0.00%
2022/11/25	58	79.45	66	78.12	80.50	-8	18,450	-0.04%
2022/11/24	6	73.73	9	75.32	76.30	-3	18,061	-0.02%
2022/11/23	39.1	73.57	27	74.39	73.00	12.1	17,997	0.07%
2022/11/22	9.2	77.31	4	76.80	76.00	5.2	17,967	0.03%
2022/11/21	1	78.50	1	79.00	78.30	0	18,649	0.00%
2022/11/18	10	79.02	19	79.03	77.10	-9	19,544	-0.05%
2022/11/17	8	77.41	13	78.30	78.40	-5	19,617	-0.03%
2022/11/16	0	0.00	1	77.80	77.00	-1	19,635	-0.01%
2022/11/15	1	76.90	3	76.80	77.00	-2	19,744	-0.01%
2022/11/14	3	76.37	1	76.30	77.20	2	19,968	0.01%
2022/11/11	23	78.04	15	76.99	75.20	8	19,955	0.04%
2022/11/10	16	76.64	10	76.41	75.70	6	19,829	0.03%
2022/11/09	9	78.03	8	77.84	78.10	1	19,936	0.01%
2022/11/08	2	77.20	6.2	78.96	76.50	-4.2	19,924	-0.02%
2022/11/07	3	77.83	3	77.83	77.50	0	19,859	0.00%
2022/11/04	1	76.70	4	77.53	77.60	-3	19,985	-0.02%
2022/11/03	1	76.80	1	76.50	77.20	0	20,068	0.00%
2022/11/02	4	76.33	12	75.93	76.40	-8	20,064	-0.04%
2022/11/01	7	75.43	8	75.30	75.00	-1	19,958	-0.01%
2022/10/31	12	75.10	5	75.38	75.00	7	19,861	0.04%
2022/10/28	14.2	74.76	11	74.37	74.40	3.2	20,090	0.02%
2022/10/27	1	72.90	12	72.44	74.20	-11	20,228	-0.05%
2022/10/26	31	70.42	2	70.30	69.60	29	20,115	0.14%
2022/10/25	9	73.02	6	73.20	71.50	3	19,950	0.02%
2022/10/24	7	74.11	6	74.85	73.60	1	19,839	0.01%
2022/10/21	5	72.78	11	72.96	72.20	-6	19,616	-0.03%
2022/10/20	19	69.54	17	70.12	70.60	2	19,332	0.01%
2022/10/19	6	71.43	2	71.00	70.00	4	19,185	0.02%
2022/10/18	34	72.64	37	71.21	70.70	-3	19,100	-0.02%
2022/10/17	31	71.18	30	71.17	72.00	1	19,008	0.01%
2022/10/14	22	74.10	21	74.85	74.00	1	18,966	0.01%
2022/10/13	6	72.90	22	70.78	69.70	-16	18,974	-0.08%
2022/10/12	11	74.47	13	74.48	75.00	-2	18,989	-0.01%
2022/10/11	15.1	73.80	13	73.90	73.40	2.1	18,950	0.01%
2022/10/07	29	75.10	26	75.49	75.40	3	18,894	0.02%
2022/10/06	40	74.56	48.1	73.87	76.80	-8.1	18,693	-0.04%
2022/10/05	79.3	77.18	30	78.29	74.30	49.3	18,224	0.27%
2022/10/04	28	82.23	9	83.10	82.50	19	17,473	0.11%
2022/10/03	7	81.90	2	82.60	81.20	5	17,672	0.03%
2022/09/30	4	79.15	18	81.68	83.00	-14	17,865	-0.08%
2022/09/29	7.1	80.26	12	80.48	79.60	-4.9	17,877	-0.03%
2022/09/28	47	79.85	21	80.12	77.50	26	17,890	0.15%
2022/09/27	14	81.24	12	81.16	82.50	2	17,924	0.01%
2022/09/26	26	83.23	20	81.63	80.00	6	18,114	0.03%
2022/09/23	16	86.89	7	87.09	86.00	9	18,363	0.05%
2022/09/22	4	85.68	9	87.46	88.50	-5	18,579	-0.03%
2022/09/21	20	88.66	21	88.64	86.60	-1	18,863	-0.01%
2022/09/20	12	88.93	12	88.87	89.50	0	18,796	0.00%
2022/09/19	1	84.70	11.1	86.37	87.40	-10.1	18,821	-0.05%
2022/09/16	31	86.10	3.1	85.80	84.80	27.9	18,763	0.15%
2022/09/15	87	89.58	60	90.70	87.90	27	18,640	0.14%
2022/09/14	38	88.48	37	87.62	89.70	1	18,407	0.01%
2022/09/13	23.1	89.50	29	89.12	88.30	-5.9	18,264	-0.03%
2022/09/12	26.1	90.04	17	90.16	89.50	9.1	18,246	0.05%
2022/09/08	39	88.73	35	90.23	91.00	4	18,134	0.02%
2022/09/07	57	88.11	28	88.32	87.50	29	18,053	0.16%
2022/09/06	24.1	91.44	31	90.56	91.60	-6.9	17,892	-0.04%
2022/09/05	13.1	96.14	11	96.39	94.50	2.1	17,786	0.01%
2022/09/02	45	93.28	54	94.58	95.30	-9	17,609	-0.05%
2022/09/01	21.2	92.48	20	91.51	91.70	1.2	17,213	0.01%
2022/08/31	7	94.39	12	94.48	95.50	-5	17,043	-0.03%
2022/08/30	10	92.64	29	93.74	92.50	-19	17,097	-0.11%
2022/08/29	29	91.59	6	91.67	90.90	23	17,066	0.13%
2022/08/26	30	94.30	105.2	94.75	95.50	-75.2	17,160	-0.44%	大賣/
2022/08/25	61	90.15	80.7	90.11	89.70	-19.7	16,701	-0.12%
2022/08/24	35.2	84.84	14	84.51	84.40	21.2	15,928	0.13%
2022/08/23	3	86.90	3	87.03	87.10	0	15,808	0.00%
2022/08/22	2	88.40	9.9	88.33	88.00	-7.9	15,853	-0.05%
2022/08/19	11	87.25	11	86.77	86.70	0	15,739	0.00%
2022/08/18	2	83.10	3	84.10	84.30	-1	15,621	-0.01%
2022/08/17	15.1	83.46	4	83.33	82.30	11.1	15,682	0.07%
2022/08/16	2	84.70	8	84.84	84.30	-6	15,606	-0.04%
2022/08/15	1	81.50	25	81.92	81.70	-24	15,326	-0.16%
2022/08/12	9	80.57	5.7	80.59	80.80	3.3	15,375	0.02%
2022/08/11	43.2	80.37	7	80.19	80.20	36.2	15,485	0.23%
2022/08/10	3	79.47	6	79.72	80.50	-3	15,481	-0.02%
2022/08/09	8	78.16	10	77.55	78.40	-2	15,537	-0.01%
2022/08/08	2	75.10	2	75.90	76.50	0	15,929	0.00%
2022/08/05	3.1	74.71	16	75.10	75.30	-12.9	16,352	-0.08%
2022/08/04	20	71.04	21	71.64	74.50	-1	16,567	-0.01%
2022/08/03	40.4	73.54	35	73.28	70.60	5.4	16,597	0.03%
2022/08/02	17.1	78.29	2	76.90	77.50	15.1	16,489	0.09%
2022/08/01	2	80.65	1	80.40	80.80	1	16,489	0.01%
2022/07/29	21	78.90	20	79.85	80.50	1	16,575	0.01%
2022/07/28	6.7	79.02	2	78.00	77.80	4.7	17,244	0.03%
2022/07/27	16	80.13	6	80.77	80.50	10	17,397	0.06%
2022/07/26	32	81.09	14	80.75	80.10	18	17,464	0.10%
2022/07/25	13	81.11	12	81.47	81.20	1	17,446	0.01%
2022/07/22	10	80.99	11	81.49	81.00	-1	17,530	-0.01%
2022/07/21	16.3	80.11	19	80.47	81.40	-2.7	17,547	-0.02%
2022/07/20	13	79.87	21	80.65	80.40	-8	17,436	-0.05%
2022/07/19	18	78.78	18.3	78.52	78.30	-0.3	17,307	0.00%
2022/07/18	21.3	75.42	17	75.94	76.50	4.3	17,109	0.03%
2022/07/15	31	75.41	31	75.82	75.70	0	17,313	0.00%
2022/07/14	16	74.23	27	74.96	75.50	-11	17,370	-0.06%
2022/07/13	16	73.59	16	73.88	72.90	0	17,232	0.00%
2022/07/12	13	70.55	7	71.46	71.50	6	17,024	0.04%
2022/07/11	16	72.00	15	72.27	72.10	1	17,029	0.01%
2022/07/08	12	69.02	13	69.99	70.90	-1	16,858	-0.01%
2022/07/06	13	61.52	14	61.85	60.90	-1	16,532	-0.01%
2022/07/05	12	62.60	12	63.43	64.70	0	16,582	0.00%
2022/07/04	7	62.10	7	62.89	62.00	0	16,523	0.00%
2022/07/01	62	67.03	48	65.04	64.10	14	16,602	0.08%
2022/06/30	52	71.34	45	73.49	71.10	7	16,349	0.04%
2022/06/29	20	79.35	16	78.83	78.90	4	16,293	0.02%
2022/06/28	12	84.53	2	84.40	84.20	10	16,494	0.06%
2022/06/27	9	84.53	9	85.61	86.00	0	17,864	0.00%
2022/06/24	2	81.75	3	82.07	82.30	-1	18,257	-0.01%
2022/06/23	14	79.33	7	80.79	80.80	7	18,721	0.04%
2022/06/22	13	80.08	3	79.67	79.60	10	19,474	0.05%
2022/06/21	13	80.20	10	82.00	82.80	3	19,674	0.02%
2022/06/20	8	80.09	9	79.70	78.80	-1	19,738	-0.01%
2022/06/17	5	81.18	5.4	81.24	83.00	-0.4	19,699	0.00%
2022/06/16	4.1	85.01	2	83.80	81.10	2.1	19,870	0.01%
2022/06/15	6	86.93	4	85.25	85.10	2	20,269	0.01%
2022/06/14	19	86.57	17	86.32	87.10	2	20,458	0.01%
2022/06/13	3	87.77	6	88.30	87.30	-3	20,206	-0.01%
2022/06/10	4	87.28	3	88.07	88.50	1	19,935	0.01%
2022/06/09	1	86.70	12	87.95	87.30	-11	19,737	-0.06%
2022/06/08	6	88.27	5	87.70	86.50	1	19,504	0.01%
2022/06/07	4	87.25	11	87.44	87.90	-7	19,104	-0.04%
2022/06/06	6	85.53	16	86.44	85.70	-10	18,765	-0.05%
2022/06/02	3	85.93	17.2	86.45	86.10	-14.2	18,378	-0.08%
2022/06/01	7	85.17	15	85.63	83.80	-8	17,994	-0.04%
2022/05/31	2.1	83.07	2	83.30	83.50	0.1	17,767	0.00%
2022/05/30	5	80.96	3	81.97	82.50	2	17,644	0.01%
2022/05/27	25	78.64	6	79.00	78.70	19	17,448	0.11%
2022/05/26	11	79.89	4	79.43	78.00	7	17,330	0.04%
2022/05/25	11.1	80.76	3.1	81.00	81.70	8	17,091	0.05%
2022/05/24	8.1	81.89	5	83.46	81.00	3.1	16,961	0.02%
2022/05/23	2	83.40	0	0.00	83.00	2	16,866	0.01%
2022/05/20	3	83.57	6	84.43	84.00	-3	16,821	-0.02%
2022/05/19	3.1	81.85	2	82.35	83.50	1.1	16,806	0.01%
2022/05/18	7.1	85.24	7	84.79	84.20	0.1	16,616	0.00%
2022/05/17	16	85.98	12	86.13	86.20	4	16,414	0.02%
2022/05/16	29	86.65	32.1	85.85	85.00	-3.1	16,157	-0.02%
2022/05/13	11	84.70	28	85.88	87.30	-17	15,645	-0.11%
2022/05/12	16	83.45	3	82.83	80.40	13	15,209	0.09%
2022/05/11	12	85.58	14	85.86	85.30	-2	14,870	-0.01%
2022/05/10	1	85.00	3	82.00	85.20	-2	14,480	-0.01%
2022/05/09	4	82.16	5	82.04	81.10	-1	14,362	-0.01%
2022/05/06	8.2	82.20	13	82.05	82.00	-4.8	14,360	-0.03%
2022/05/05	31	87.00	29	87.42	85.10	2	14,232	0.01%
2022/05/04	18	83.81	18	83.18	84.80	0	13,475	0.00%
2022/05/03	15	80.85	16	80.64	80.70	-1	13,252	-0.01%
2022/04/29	2	77.95	2	78.75	77.50	0	13,126	0.00%
2022/04/28	2	78.50	0	0.00	77.30	2	13,094	0.02%
2022/04/27	26	79.19	25	78.14	80.30	1	12,991	0.01%
2022/04/26	2	80.25	2	80.35	80.00	0	12,879	0.00%
2022/04/25	2	78.95	1	79.10	79.00	1	12,807	0.01%
2022/04/22	7	84.36	11	85.05	83.40	-4	12,705	-0.03%
2022/04/21	8	86.06	17	84.83	84.20	-9	12,629	-0.07%
2022/04/20	19	83.73	21	83.43	84.70	-2	12,311	-0.02%
2022/04/19	2	82.15	3	82.23	80.60	-1	12,139	-0.01%
2022/04/18	0	0.00	1	80.20	80.10	-1	12,088	-0.01%
2022/04/15	6	80.78	6	81.43	79.10	0	12,056	0.00%
2022/04/14	5	81.44	9	82.10	83.00	-4	11,981	-0.03%
2022/04/13	12	79.45	7	78.87	79.90	5	11,840	0.04%
2022/04/12	8	79.23	8	79.86	79.40	0	11,767	0.00%
2022/04/11	3	80.43	3	80.83	79.20	0	11,731	0.00%
2022/04/08	13	82.74	11	82.73	83.00	2	11,552	0.02%
2022/04/07	59	86.03	51	85.45	81.30	8	11,354	0.07%
2022/04/06	48	86.28	44	86.57	87.00	4	10,952	0.04%
2022/04/01	11	85.59	13	85.87	87.40	-2	10,763	-0.02%
2022/03/31	66	86.99	88.1	87.00	86.50	-22.1	10,500	-0.21%
2022/03/30	93.1	88.45	55	90.62	85.10	38.1	10,152	0.38%
2022/03/29	9	88.83	13	88.11	86.90	-4	8,872	-0.05%
2022/03/28	12	85.93	29	85.88	88.00	-17	8,344	-0.20%
2022/03/25	39	85.18	32	85.58	85.00	7	8,081	0.09%
2022/03/24	2	82.40	10	81.50	82.70	-8	7,595	-0.11%
2022/03/23	1	80.40	3	80.47	80.20	-2	7,494	-0.03%
2022/03/22	1	80.20	1	79.90	80.10	0	7,369	0.00%
2022/03/21	9	80.66	2	80.95	80.40	7	7,280	0.10%
2022/03/18	8	79.39	25.4	80.14	81.00	-17.4	6,995	-0.25%
2022/03/17	0	0.00	8	76.35	77.50	-8	6,435	-0.12%
2022/03/16	1	70.90	2	70.95	70.50	-1	6,070	-0.02%
2022/03/15	1	71.70	6	70.45	69.80	-5	6,006	-0.08%
2022/03/10	0	0.00	1	69.50	69.80	-1	6,206	-0.02%
2022/03/08	0	0.00	1.2	66.62	66.10	-1.2	6,511	-0.02%
2022/03/07	1	68.00	0	0.00	68.00	1	6,584	0.02%
2022/03/04	0.1	70.50	0	0.00	71.00	0.1	6,692	0.00%
2022/03/03	0	0.00	1	71.70	71.80	-1	6,869	-0.01%
2022/03/02	1	70.80	0	0.00	70.80	1	6,995	0.01%
2022/03/01	2	69.80	0	0.00	70.00	2	7,070	0.03%
2022/02/25	5	68.30	7	68.40	67.90	-2	7,184	-0.03%
2022/02/24	7	68.16	12	67.43	67.30	-5	7,353	-0.07%
2022/02/23	3.4	69.69	3	70.10	70.30	0.4	7,489	0.00%
2022/02/22	1.1	70.44	3	69.73	69.60	-1.9	8,067	-0.02%
2022/02/21	3	74.77	2	73.45	72.00	1	8,202	0.01%
2022/02/16	0	0.00	2.3	74.59	74.20	-2.3	8,716	-0.03%
2022/02/15	3	74.30	1	74.20	73.50	2	8,962	0.02%
2022/02/14	1	75.10	9.1	75.08	73.70	-8.1	9,171	-0.09%
2022/02/11	1	75.30	2	75.30	74.60	-1	9,339	-0.01%
2022/02/10	2	74.45	4	75.20	74.10	-2	9,646	-0.02%
2022/02/09	3	74.70	2.2	74.46	74.90	0.9	10,150	0.01%
2022/02/08	8	72.45	5	72.86	73.10	3	10,373	0.03%
2022/01/25	2	68.35	0	0.00	67.40	2	13,250	0.02%
2022/01/20	1	69.50	2	71.70	71.70	-1	14,836	-0.01%
2022/01/18	2	71.05	0	0.00	70.60	2	15,712	0.01%
2022/01/17	0	0.00	4	70.23	70.50	-4	16,133	-0.02%
2022/01/14	3.1	67.61	4	68.23	68.80	-1	16,872	-0.01%
2022/01/13	3.1	67.98	0	0.00	67.80	3.1	18,004	0.02%
2022/01/12	3.1	68.24	1	69.20	69.30	2.1	18,680	0.01%
2022/01/11	2.2	71.04	0	0.00	69.30	2.2	19,714	0.01%
2022/01/07	9.1	71.79	0	0.00	70.90	9.1	20,476	0.04%
2022/01/06	6	75.08	12	75.10	75.10	-6	20,452	-0.03%
2022/01/05	2	77.50	3	78.77	77.40	-1	20,554	0.00%
2022/01/04	11	80.61	2	80.90	79.80	9	20,676	0.04%
2022/01/03	5	79.44	0	0.00	79.40	5	20,793	0.02%
2021/12/29	11	78.00	1	78.20	78.20	10	20,889	0.05%
2021/12/28	1	78.50	0	0.00	78.40	1	20,964	0.00%
2021/12/27	2	78.50	2	79.30	78.30	0	21,037	0.00%
2021/12/24	19	79.44	12	78.88	78.90	7	21,060	0.03%
2021/12/23	3	82.00	3	82.00	81.90	0	20,859	0.00%
2021/12/22	2	80.90	3	80.87	80.10	-1	20,690	0.00%
2021/12/21	21	81.14	20	81.56	80.50	1	20,637	0.00%
2021/12/20	23	81.14	25	81.00	81.20	-2	20,361	-0.01%
2021/12/17	11	78.45	26	78.15	79.10	-15	20,033	-0.07%
2021/12/16	2	76.40	5	76.02	76.80	-3	19,849	-0.02%
2021/12/15	0	0.00	1	75.00	74.70	-1	19,824	-0.01%
2021/12/14	6	75.03	0	0.00	74.30	6	19,865	0.03%
2021/12/13	3	76.53	2	77.90	77.60	1	19,910	0.01%
2021/12/10	0	0.00	2	76.90	76.80	-2	19,926	-0.01%
2021/12/09	5	76.36	1	76.70	76.10	4	19,940	0.02%
2021/12/08	0	0.00	5	77.08	76.90	-5	20,136	-0.02%
2021/12/07	16	76.73	6	78.48	76.10	10	20,292	0.05%
2021/12/06	2	77.40	3	77.90	78.30	-1	20,271	0.00%
2021/12/03	9	77.68	15	77.31	77.50	-6	20,361	-0.03%
2021/12/02	22	75.66	5	77.26	75.00	17	20,358	0.08%
2021/12/01	7	76.26	4	76.78	76.90	3	20,366	0.01%
2021/11/30	6	77.72	4	78.52	77.30	2	20,478	0.01%
2021/11/29	7	75.51	14	76.20	77.60	-7	20,598	-0.03%
2021/11/26	8	76.78	19	76.41	76.50	-11	20,615	-0.05%
2021/11/25	9	79.26	8	79.91	78.30	1	20,637	0.00%
2021/11/24	11	78.85	7	79.74	78.90	4	20,597	0.02%
2021/11/23	12	80.23	23	80.91	78.80	-11	20,591	-0.05%
2021/11/22	13	81.50	2	82.60	81.20	11	20,602	0.05%
2021/11/19	44	83.00	42	82.96	82.80	2	20,706	0.01%
2021/11/18	26	81.32	25	80.82	80.90	1	20,386	0.00%
2021/11/17	1	80.40	9	80.34	80.00	-8	20,482	-0.04%
2021/11/16	10	78.82	3	80.13	78.00	7	20,495	0.03%
2021/11/15	12	81.49	10	82.62	81.10	2	20,416	0.01%
2021/11/12	8	83.31	6	83.58	82.70	2	20,441	0.01%
2021/11/11	4	80.90	8	81.51	81.30	-4	20,341	-0.02%
2021/11/10	8	79.55	7	79.39	81.10	1	20,252	0.00%
2021/11/09	17	80.80	28	79.97	79.90	-11	20,149	-0.05%
2021/11/08	20	83.12	21.3	84.10	80.20	-1.3	19,853	-0.01%
2021/11/05	18	87.32	15	87.01	88.10	3	19,486	0.02%
2021/11/04	30	87.19	29	87.50	85.90	1	19,319	0.01%
2021/11/03	41	85.61	43	86.76	88.00	-2	18,964	-0.01%
2021/11/02	62	89.29	63	88.68	85.30	-1	18,323	-0.01%
2021/11/01	47	87.14	31	87.44	89.30	16	16,847	0.09%
2021/10/29	9	82.42	14	82.32	81.20	-5	16,846	-0.03%
2021/10/28	10	80.42	4	80.43	79.80	6	16,505	0.04%
2021/10/27	6	79.25	7	79.76	80.90	-1	16,351	-0.01%
2021/10/26	9	80.53	8	79.14	77.70	1	16,176	0.01%
2021/10/25	8	80.09	38	80.24	79.70	-30	15,891	-0.19%
2021/10/22	19	78.88	8	78.60	78.80	11	15,795	0.07%
2021/10/21	26	78.62	50.1	79.43	78.80	-24.1	15,412	-0.16%
2021/10/20	17	75.14	32	75.35	75.40	-15	14,730	-0.10%
2021/10/19	20	73.39	28	74.18	75.00	-8	14,747	-0.05%
2021/10/18	20	69.58	32	69.33	70.70	-12	14,411	-0.08%
2021/10/15	15	65.02	11	65.51	65.80	4	14,578	0.03%
2021/10/14	16	63.11	12	62.23	63.50	4	15,815	0.03%
2021/10/13	15	63.06	15	62.56	60.20	0	16,257	0.00%
2021/10/12	9	65.60	4	65.08	65.50	5	16,739	0.03%
2021/10/08	8	64.59	21	65.45	65.00	-13	17,376	-0.07%
2021/10/07	17	63.35	6.1	62.26	63.50	11	17,904	0.06%
2021/10/06	3.1	60.20	0.1	61.00	59.20	3	18,922	0.02%
2021/10/05	5	59.28	5	59.24	60.30	0	19,696	0.00%
2021/10/04	2	58.55	3	58.63	57.30	-1	20,454	0.00%
2021/10/01	5	62.02	0	0.00	60.90	5	21,353	0.02%
2021/09/30	1	63.50	5.1	63.37	64.80	-4.1	22,208	-0.02%
2021/09/29	2	61.45	1	61.30	61.00	1	22,995	0.00%
2021/09/28	2	64.90	3	64.87	63.80	-1	23,337	0.00%
2021/09/27	6.1	65.62	2.1	65.82	65.50	4	23,859	0.02%
2021/09/24	10	64.92	0	0.00	65.00	10	24,182	0.04%
2021/09/23	0	0.00	2	63.85	64.50	-2	24,686	-0.01%
2021/09/22	1	63.30	0	0.00	63.20	1	25,138	0.00%
2021/09/17	0	0.00	1	65.40	65.40	-1	25,646	0.00%
2021/09/16	2	65.20	3	64.10	64.00	-1	26,363	0.00%
2021/09/15	2	65.20	1	64.80	64.60	1	26,693	0.00%
2021/09/14	8	67.03	4	66.90	66.70	4	26,858	0.01%
2021/09/13	6.1	67.66	8.2	67.22	66.80	-2.1	26,968	-0.01%
2021/09/10	11.1	65.61	2	65.50	66.00	9.1	26,885	0.03%
2021/09/09	2	65.50	6	65.72	67.00	-4	26,926	-0.01%
2021/09/08	7	66.04	8	64.03	63.90	-1	26,890	0.00%
2021/09/07	7	66.73	0	0.00	68.00	7	26,801	0.03%
2021/09/06	21	68.39	2	67.45	67.10	19	26,727	0.07%
2021/09/03	4	68.95	4	70.30	69.40	0	26,587	0.00%
2021/09/02	2	69.60	4	70.80	69.00	-2	26,369	-0.01%
2021/09/01	8.1	72.40	9	73.80	72.20	-1	26,128	0.00%
2021/08/31	20	73.69	7	75.24	73.80	13	25,922	0.05%
2021/08/30	6	75.00	11	75.78	75.40	-5	25,744	-0.02%
2021/08/27	19.1	74.95	9	75.80	75.00	10.1	25,699	0.04%
2021/08/26	18.1	77.65	6	77.72	75.50	12.1	25,587	0.05%
2021/08/25	19.1	78.25	15.2	79.03	77.70	4	25,447	0.02%
2021/08/24	5.1	78.65	3	77.80	76.80	2.1	25,198	0.01%
2021/08/23	16	78.38	42	78.30	80.70	-26	24,957	-0.10%
2021/08/20	19	74.48	42	74.39	74.30	-23	24,687	-0.09%
2021/08/19	7	74.09	7	74.80	70.00	0	24,490	0.00%
2021/08/18	49	72.28	43	71.23	74.10	6	24,286	0.02%
2021/08/17	5	69.76	4	72.18	69.00	1	24,074	0.00%
2021/08/16	4	72.15	4	73.10	74.00	0	23,924	0.00%
2021/08/13	43	75.51	31	76.77	73.40	12	23,792	0.05%
2021/08/12	6	76.77	4	76.60	76.60	2	23,655	0.01%
2021/08/11	3	76.13	1	77.20	75.50	2	23,623	0.01%
2021/08/10	10	78.13	4	78.20	77.80	6	23,485	0.03%
2021/08/09	24	81.18	1	81.80	79.20	23	23,359	0.10%
2021/08/06	15	84.03	21	84.09	84.70	-6	23,156	-0.03%
2021/08/05	7	83.76	4	84.18	83.40	3	22,945	0.01%
2021/08/04	26	86.12	21	86.75	85.00	5	22,875	0.02%
2021/08/03	17.3	83.44	43	84.00	85.30	-25.7	22,243	-0.12%
2021/08/02	14	80.70	13	79.75	80.00	1	21,897	0.00%
2021/07/30	13	81.41	12	80.97	80.30	1	21,732	0.00%
2021/07/29	23	77.77	9	78.00	79.40	14	21,531	0.07%
2021/07/28	27.1	75.23	40	76.09	76.80	-13	21,324	-0.06%
2021/07/27	16.5	82.51	11	82.52	79.80	5.5	21,054	0.03%
2021/07/26	49	86.09	36	85.54	84.50	13	20,746	0.06%
2021/07/23	71.1	89.41	58	89.32	85.60	13.1	20,327	0.06%
2021/07/22	59	91.45	124	90.89	90.20	-65	19,619	-0.33%	大賣/
2021/07/21	100.1	88.62	85	91.11	87.00	15.1	18,911	0.08%
2021/07/20	143	90.06	147.1	90.03	90.40	-4.1	18,096	-0.02%	大買/大賣/
2021/07/19	33	84.64	23	85.03	85.10	10	16,737	0.06%
2021/07/16	62	85.53	44	86.24	83.60	18	16,225	0.11%
2021/07/15	92.1	84.28	78.1	84.30	87.40	14	15,577	0.09%
2021/07/14	39.1	84.80	15	83.56	82.80	24	14,810	0.16%
2021/07/13	88.1	97.48	59	95.51	90.00	29.1	14,018	0.21%
2021/07/12	45.1	94.82	87.1	94.80	97.70	-42	12,898	-0.33%
2021/07/09	103	89.49	62	89.28	90.60	41	12,061	0.34%	大買/
2021/07/08	80	87.46	60.1	88.27	86.50	20	11,259	0.18%
2021/07/07	52	81.67	66	81.62	83.90	-14	10,270	-0.14%
2021/07/06	39.3	77.15	28.1	78.08	76.30	11.2	9,445	0.12%
2021/07/05	13.1	73.10	13.1	72.65	75.00	0	8,684	0.00%
2021/07/02	47	65.81	50	66.02	68.20	-3	8,356	-0.04%
2021/07/01	19	63.12	19	66.32	62.00	0	7,804	0.00%
2021/06/30	49.1	67.16	35.2	67.25	67.10	13.9	7,506	0.19%
2021/06/29	23.1	65.49	18.1	65.87	64.00	5	6,969	0.07%
2021/06/28	26	63.41	35	63.15	64.30	-9	6,481	-0.14%
2021/06/25	54.1	61.45	47	62.10	61.00	7.1	5,976	0.12%
2021/06/24	13	59.26	13.1	59.66	59.90	-0.1	5,284	0.00%
2021/06/23	5	55.42	10	56.05	57.90	-5	4,863	-0.10%
2021/06/22	6	55.47	5	55.88	54.50	1	4,631	0.02%
2021/06/21	1	55.90	5	54.36	53.70	-4	4,497	-0.09%
2021/06/18	15	56.43	13	56.23	56.50	2	4,504	0.04%
2021/06/17	4	53.83	1	54.70	54.10	3	4,336	0.07%
2021/06/16	1	53.80	0	0.00	53.30	1	4,278	0.02%
2021/06/15	6	51.82	10	52.46	53.40	-4	4,218	-0.10%
2021/06/11	0	0.00	0	49.10	49.60	0	4,177	0.00%
2021/06/10	1	49.60	0	0.00	48.90	1	4,321	0.02%
2021/06/09	4	49.50	1	49.65	48.75	3	4,387	0.07%
2021/06/03	0	0.00	6	49.18	49.40	-6	4,415	-0.14%
2021/06/02	1	49.30	0	0.00	48.70	1	4,435	0.02%
2021/06/01	6	50.35	0	0.00	49.80	6	4,423	0.14%
2021/05/31	0	49.25	0	0.00	49.50	0	4,394	0.00%
2021/05/26	0	0.00	1	46.10	46.20	-1	4,445	-0.02%
2021/05/25	1	46.10	3	46.68	45.95	-2	4,555	-0.04%
2021/05/24	4	43.33	1	44.10	44.70	3	4,661	0.06%
2021/05/19	1	44.50	1	44.20	44.35	0	5,303	0.00%
2021/05/13	0	0.00	2	42.15	43.00	-2	5,227	-0.04%
2021/05/07	1	50.50	2	50.90	51.10	-1	5,661	-0.02%
2021/05/05	1	50.10	0	0.00	49.60	1	5,651	0.02%
2021/05/04	1	50.80	10	51.00	50.80	-9	5,704	-0.16%
2021/05/03	0	0.00	1	55.70	53.00	-1	5,651	-0.02%
2021/04/29	0	56.80	3	57.63	56.20	-3	5,621	-0.05%
2021/04/28	0	0.00	2	56.50	56.30	-2	5,610	-0.04%
2021/04/27	4	56.73	1	56.50	55.90	3	5,701	0.05%
2021/04/26	5	56.34	1	56.60	56.80	4	5,700	0.07%
2021/04/23	2	54.70	0	0.00	55.50	2	5,728	0.03%
2021/04/22	1	57.60	7	56.00	54.10	-6	5,728	-0.10%
2021/04/21	1	56.70	2	57.05	56.70	-1	5,714	-0.02%
2021/04/20	1	57.10	0	0.00	57.20	1	5,717	0.02%
2021/04/19	1	56.00	0	0.00	56.30	1	5,728	0.02%
2021/04/15	0	0.00	1	54.10	55.10	-1	6,005	-0.02%
2021/04/14	7	54.00	2	54.20	54.30	5	6,093	0.08%
2021/04/12	1	55.70	0	0.00	55.70	1	6,279	0.02%
2021/04/09	0	0.00	1	59.80	57.90	-1	6,309	-0.02%
2021/04/08	3	58.70	5	59.42	58.80	-2	6,388	-0.03%
2021/04/07	7	58.47	3	58.53	58.60	4	6,541	0.06%
2021/04/06	1	59.20	5	58.00	59.20	-4	6,738	-0.06%
2021/04/01	3	57.87	0	0.00	57.50	3	7,016	0.04%
2021/03/31	0	0.00	5	57.74	57.70	-5	7,777	-0.06%
2021/03/29	2	59.70	1	58.70	58.70	1	8,496	0.01%
2021/03/26	0	0.00	2	58.40	59.00	-2	8,403	-0.02%
2021/03/25	0	0.00	11	57.85	58.00	-11	8,387	-0.13%
2021/03/24	7.1	59.00	1	58.90	58.20	6.1	8,406	0.07%
2021/03/23	4	59.30	0	59.90	58.50	4	8,426	0.05%
2021/03/22	1	58.90	7	58.49	58.50	-6	8,391	-0.07%
2021/03/18	1	57.70	3	58.30	57.90	-2	8,574	-0.02%
2021/03/17	1	57.80	2.1	58.48	58.00	-1.1	8,611	-0.01%
2021/03/16	8	58.61	3	58.77	58.90	5	8,592	0.06%
2021/03/15	0	0.00	11	57.11	57.30	-11	8,512	-0.13%
2021/03/11	1	55.10	1	54.80	55.20	0	8,569	0.00%
2021/03/10	1	54.10	1	54.70	54.00	0	8,594	0.00%
2021/03/09	1	54.00	0	0.00	54.00	1	8,669	0.01%
2021/03/08	0	0.00	2	55.40	54.60	-2	8,731	-0.02%
2021/03/04	4	54.50	0	0.00	54.10	4	8,975	0.04%
2021/03/02	1.1	56.06	0	0.00	55.00	1.1	9,312	0.01%
2021/02/26	6.3	56.29	1	56.30	56.10	5.3	9,701	0.05%
2021/02/25	10.1	58.13	79	57.70	57.50	-68.9	9,751	-0.71%
2021/02/24	2	59.50	4	58.43	58.50	-2	9,825	-0.02%
2021/02/23	0	0.00	1.5	60.59	59.40	-1.5	9,700	-0.02%
2021/02/22	2	60.20	8	60.03	59.50	-6	9,571	-0.06%
2021/02/19	5	59.14	7	58.29	59.40	-2	9,505	-0.02%
2021/02/18	0	0.00	7	56.33	56.20	-7	9,258	-0.08%
2021/02/17	1	55.80	4	55.43	55.40	-3	9,239	-0.03%
2021/02/03	5	55.90	2	55.45	54.80	3	9,367	0.03%
2021/02/02	0	0.00	5	53.90	55.10	-5	9,229	-0.05%
2021/02/01	7	51.77	58	52.35	50.70	-51	9,113	-0.56%
2021/01/29	64	55.02	5	56.04	53.30	59	9,072	0.65%
2021/01/28	0	0.00	3	53.60	53.90	-3	8,943	-0.03%
2021/01/27	6	54.28	1	54.90	53.20	5	8,959	0.06%
2021/01/26	15	54.49	4	55.90	54.40	11	8,954	0.12%
2021/01/25	2	54.05	3	54.00	54.90	-1	8,906	-0.01%
2021/01/21	2	52.00	1	53.10	53.00	1	8,925	0.01%
2021/01/20	5	52.96	12	53.67	52.40	-7	9,054	-0.08%
2021/01/19	2	55.55	1	56.50	55.40	1	9,069	0.01%
2021/01/18	5	55.64	0	0.00	55.40	5	9,089	0.06%
2021/01/15	1	57.20	7	59.10	57.20	-6	9,174	-0.07%
2021/01/14	8	57.41	3	58.20	59.30	5	9,620	0.05%
2021/01/12	2	57.25	1	56.80	56.80	1	9,872	0.01%
2021/01/11	3.6	58.01	1	58.00	58.00	2.6	9,898	0.03%
2021/01/08	7	58.19	1	58.20	58.20	6	9,993	0.06%
2021/01/07	1	59.90	8	60.15	60.30	-7	9,892	-0.07%
2021/01/06	5	59.16	1	58.00	58.00	4	9,822	0.04%
2021/01/05	9	60.90	1	62.80	61.00	8	9,666	0.08%
2021/01/04	1	63.70	0	0.00	62.70	1	9,527	0.01%
2020/12/31	13	64.44	0	0.00	62.20	13	9,395	0.14%
2020/12/30	6	64.77	6	64.50	64.00	0	9,184	0.00%
2020/12/29	7	63.10	19	63.65	64.90	-12	8,938	-0.13%
2020/12/28	38	62.56	34	64.03	62.90	4	8,702	0.05%
2020/12/25	30	62.67	31	63.42	61.50	-1	8,341	-0.01%
2020/12/24	14	56.99	9	59.63	60.80	5	7,563	0.07%
2020/12/23	7	55.44	6	55.53	55.30	1	7,028	0.01%
2020/12/22	1	53.20	1	52.50	52.50	0	6,832	0.00%
2020/12/16	0	0.00	7	55.83	56.50	-7	6,769	-0.10%
2020/12/14	1	54.80	3	54.10	54.80	-2	6,481	-0.03%
2020/12/11	1	52.60	3	55.07	52.30	-2	6,403	-0.03%
2020/12/10	2	54.70	4	55.50	54.50	-2	6,348	-0.03%
2020/12/09	5	55.64	1	56.20	56.30	4	6,319	0.06%
2020/12/08	0	0.00	1	56.00	56.00	-1	6,278	-0.02%
2020/12/07	1	54.70	0	0.00	55.00	1	6,252	0.02%
2020/12/03	1	55.10	0	0.00	53.80	1	6,218	0.02%
2020/12/02	0	0.00	1	54.90	55.10	-1	6,206	-0.02%
2020/12/01	0	0.00	3	55.80	55.80	-3	6,174	-0.05%
2020/11/30	13	57.35	16	56.99	56.80	-3	6,154	-0.05%
2020/11/27	5	54.84	10	56.54	57.00	-5	6,498	-0.08%
2020/11/26	4	53.28	6	53.15	53.20	-2	6,505	-0.03%
2020/11/25	14	54.54	5	55.78	53.20	9	6,450	0.14%
2020/11/24	4	52.65	1	52.80	53.20	3	6,030	0.05%
2020/11/23	5	52.60	5	52.32	52.80	0	5,986	0.00%
2020/11/20	2	50.80	4	50.95	50.50	-2	5,786	-0.03%
2020/11/19	1	50.90	0	0.00	50.10	1	5,727	0.02%
2020/11/18	21	51.39	21	50.35	50.40	0	5,697	0.00%
2020/11/17	2	49.30	5	50.19	49.95	-3	5,558	-0.05%
2020/11/16	0	0.00	2	49.38	49.80	-2	5,500	-0.04%
2020/11/13	0	0.00	1	47.65	48.00	-1	5,523	-0.02%
2020/11/12	3	48.42	2	48.98	47.65	1	5,513	0.02%
2020/11/11	0	0.00	2	49.10	49.95	-2	5,433	-0.04%
2020/11/06	2	48.20	0	0.00	47.70	2	5,226	0.04%
2020/11/03	2	46.25	2	45.95	46.60	0	5,143	0.00%
2020/11/02	2	46.00	2	45.55	46.00	0	5,193	0.00%
2020/10/30	2	45.00	2	46.35	44.90	0	5,167	0.00%
2020/10/29	1	47.70	1	47.40	47.30	0	5,093	0.00%
2020/10/28	2	49.35	3	50.10	48.45	-1	5,053	-0.02%
2020/10/27	11	48.04	100	47.84	48.80	-89	4,838	-1.84%
2020/10/26	92	47.40	4	47.63	47.45	88	4,697	1.87%
2020/10/23	1	48.30	0	0.00	48.25	1	4,629	0.02%
2020/10/22	29	48.25	26.1	48.29	48.25	2.9	4,490	0.06%
2020/10/21	8.1	46.70	14	46.56	46.80	-5.9	3,949	-0.15%
2020/10/20	6	45.03	0	0.00	44.55	6	3,677	0.16%
2020/10/19	3	44.50	8	44.51	45.20	-5	3,537	-0.14%
2020/10/16	7	44.00	3	44.10	43.80	4	3,411	0.12%
2020/10/15	1	42.60	3	42.35	41.85	-2	3,144	-0.06%
2020/10/14	1	41.95	1	41.90	41.70	0	3,089	0.00%
2020/10/08	0	0.00	1	41.25	41.25	-1	3,057	-0.03%
2020/09/30	0	0.00	1	40.50	40.45	-1	3,082	-0.03%
2020/09/29	0	0.00	5	40.10	40.00	-5	3,119	-0.16%
2020/09/28	1	40.10	0	0.00	40.05	1	3,119	0.03%
2020/09/25	0	0.00	2	39.40	38.15	-2	3,112	-0.06%
2020/09/24	0	0.00	2	39.93	39.90	-2	3,150	-0.06%
2020/09/23	1	41.45	7	40.80	40.60	-6	3,214	-0.19%
2020/09/22	2	41.43	4	41.31	41.30	-2	3,202	-0.06%
2020/09/21	8	41.76	4	41.80	41.70	4	3,166	0.13%
2020/09/18	1	41.40	0	0.00	41.15	1	3,106	0.03%
2020/09/10	0	0.00	1	40.60	40.30	-1	2,994	-0.03%
2020/09/09	0	0.00	1	39.75	40.60	-1	2,961	-0.03%
2020/09/08	3	40.80	2	40.58	40.25	1	2,957	0.03%
2020/09/07	4	40.64	10	39.50	39.40	-6	2,917	-0.21%
2020/09/04	6	41.48	5	41.70	41.50	1	2,853	0.04%
2020/09/03	44	42.65	42	43.06	42.60	2	2,812	0.07%
2020/09/02	9	43.24	7	42.98	43.40	2	2,748	0.07%
2020/09/01	6	39.89	14	39.69	41.25	-8	2,280	-0.35%
2020/08/31	13	37.96	0	0.00	37.50	13	2,104	0.62%
2020/08/27	4	37.61	1	37.35	37.05	3	2,424	0.12%
2020/08/20	0	0.00	5	37.03	35.35	-5	2,408	-0.21%
2020/08/19	9	38.11	4	37.93	38.00	5	2,369	0.21%
2020/08/18	3	37.25	2	37.10	37.40	1	2,305	0.04%
2020/08/17	2	36.83	1	37.30	37.00	1	2,291	0.04%
2020/08/12	3	37.17	0	0.00	36.35	3	2,247	0.13%
2020/08/07	5	39.50	0	0.00	39.35	5	2,216	0.23%
2020/08/06	1	38.15	4	39.08	39.10	-3	2,187	-0.14%
2020/07/30	3	36.95	1	36.90	37.05	2	2,124	0.09%
2020/07/29	1	36.35	0	0.00	36.25	1	2,115	0.05%
2020/07/28	0	0.00	5	35.95	35.50	-5	2,120	-0.24%
2020/07/27	0	0.00	2	37.15	36.95	-2	2,138	-0.09%
2020/07/24	0	0.00	5	38.30	38.10	-5	2,143	-0.23%
2020/07/20	5	38.53	0	0.00	38.25	5	2,268	0.22%
2020/07/17	0	0.00	1	38.15	38.15	-1	2,282	-0.04%
2020/07/16	5	39.45	0	0.00	39.05	5	2,293	0.22%
2020/07/15	2	40.45	13	40.72	40.30	-11	2,290	-0.48%
2020/07/13	0	0.00	5	41.05	41.25	-5	2,335	-0.21%
2020/07/08	4	42.60	2	43.00	42.70	2	2,333	0.09%
2020/07/06	1	43.20	2	43.20	43.20	-1	2,329	-0.04%
2020/07/03	10	43.53	6	43.54	43.35	4	2,374	0.17%
2020/07/02	7	42.76	3	42.33	43.00	4	2,329	0.17%
2020/07/01	1	40.35	0	0.00	40.15	1	2,259	0.04%
2020/06/29	1	40.15	1	40.00	39.75	0	2,283	0.00%
2020/06/18	0	0.00	2	41.15	41.70	-2	2,402	-0.08%
2020/06/17	1	40.55	0	0.00	40.50	1	2,402	0.04%
2020/06/16	5	41.15	0	0.00	41.30	5	2,426	0.21%
2020/06/15	1	41.00	0	0.00	40.80	1	2,470	0.04%
2020/06/12	0	0.00	2	40.18	40.70	-2	2,513	-0.08%
2020/06/11	1	41.35	3	41.10	41.35	-2	2,539	-0.08%
2020/06/10	1	43.70	0	0.00	43.25	1	2,535	0.04%
2020/06/09	1	42.95	3	42.92	42.60	-2	2,560	-0.08%
2020/06/08	2	44.38	3	44.50	44.00	-1	2,534	-0.04%
2020/06/05	4	45.86	4	45.39	45.25	0	2,473	0.00%
2020/06/04	8	43.49	0	0.00	45.40	8	2,367	0.34%
2020/06/02	1	39.85	0	0.00	40.00	1	1,983	0.05%
2020/06/01	2	39.00	2	39.13	39.45	0	1,971	0.00%
2020/05/29	1	37.55	0	0.00	38.20	1	1,921	0.05%
2020/05/26	1	37.25	0	0.00	37.15	1	1,948	0.05%
2020/05/21	0	0.00	1	38.05	38.40	-1	1,950	-0.05%
2020/05/20	1	37.60	0	0.00	37.60	1	1,978	0.05%
2020/05/08	1	39.00	0	0.00	38.85	1	2,045	0.05%
2020/05/04	2	37.85	0	0.00	37.55	2	2,096	0.10%
2020/04/27	0	0.00	3	37.93	38.00	-3	2,130	-0.14%
2020/04/24	1	38.20	1	37.40	37.40	0	2,117	0.00%
2020/04/23	3	37.90	3	37.37	38.00	0	2,085	0.00%
2020/04/17	4	36.78	6	37.10	36.05	-2	2,004	-0.10%
2020/04/15	0	0.00	8	35.40	35.80	-8	1,964	-0.41%
2020/04/09	0	0.00	10	33.75	34.00	-10	2,021	-0.49%
2020/04/08	16	32.85	1	33.55	33.55	15	2,047	0.73%
2020/04/07	2	31.00	0	0.00	31.05	2	1,988	0.10%
2020/04/01	1	30.60	35	30.63	30.55	-34	1,963	-1.73%
2020/03/31	20	30.90	0	0.00	30.55	20	2,010	0.99%
2020/03/30	0	0.00	7	28.84	30.00	-7	2,044	-0.34%
2020/03/27	5	30.31	0	0.00	29.80	5	2,060	0.24%
2020/03/26	0	0.00	15	29.44	29.80	-15	2,169	-0.69%
2020/03/25	23	30.28	3	30.52	30.20	20	2,239	0.89%
2020/03/24	1	27.90	1	28.35	28.35	0	2,193	0.00%
2020/03/23	10	26.80	0	0.00	26.80	10	2,186	0.46%
2020/03/19	1	28.40	0	0.00	26.55	1	2,263	0.04%
2020/03/17	1	32.50	0	0.00	32.45	1	2,220	0.05%
2020/03/13	1	37.10	0	0.00	40.00	1	2,216	0.05%
2020/03/12	3	41.03	0	0.00	41.00	3	2,237	0.13%
2020/03/11	0	0.00	1	45.75	44.85	-1	2,367	-0.04%
2020/03/10	2	45.25	0	0.00	45.85	2	2,368	0.08%
2020/03/09	0	0.00	5	45.43	44.75	-5	2,348	-0.21%
2020/03/06	6	46.73	2	47.00	46.80	4	2,342	0.17%
2020/03/05	2	46.88	3	46.70	46.70	-1	2,331	-0.04%
2020/03/04	1	45.65	0	0.00	45.90	1	2,330	0.04%
2020/02/24	0	0.00	2	46.95	46.70	-2	2,338	-0.09%
2020/02/21	4	47.31	1	47.35	47.60	3	2,331	0.13%
2020/02/20	0	0.00	1	46.95	46.80	-1	2,301	-0.04%
2020/02/18	2	46.85	1	47.45	46.80	1	2,295	0.04%
2020/02/17	0	0.00	1	46.75	46.70	-1	2,293	-0.04%
2020/02/14	1	46.60	1	46.55	46.55	0	2,295	0.00%
2020/02/13	2	46.95	16	46.26	46.30	-14	2,298	-0.61%
2020/02/12	2	46.30	1	46.35	46.70	1	2,323	0.04%
2020/02/11	2	46.75	3	46.47	46.30	-1	2,333	-0.04%
2020/02/10	2	44.48	0	0.00	44.65	2	2,283	0.09%
2020/02/07	2	44.98	0	0.00	44.65	2	2,292	0.09%
2020/02/06	1	46.05	2	45.93	45.65	-1	2,300	-0.04%
2020/02/05	11	45.39	0	0.00	45.05	11	2,313	0.48%
2020/02/04	2	45.23	3	45.22	45.30	-1	2,329	-0.04%
2020/02/03	1	43.10	1	41.75	43.10	0	2,510	0.00%
2020/01/31	0	0.00	3	45.27	45.00	-3	2,526	-0.12%
2020/01/30	2	46.00	0	0.00	45.65	2	2,545	0.08%
2020/01/17	0	0.00	1	50.90	50.90	-1	2,538	-0.04%
2020/01/13	1	51.60	0	0.00	52.00	1	2,650	0.04%
2020/01/10	2	51.40	5	51.90	51.80	-3	2,669	-0.11%
2020/01/09	8	51.30	0	0.00	51.60	8	2,667	0.30%
2020/01/08	1	51.30	1	50.70	50.60	0	2,652	0.00%
2020/01/07	4	50.93	1	51.30	51.20	3	2,638	0.11%
2020/01/06	2	51.50	2	51.10	51.20	0	2,617	0.00%
2020/01/03	10	52.97	1	52.10	52.20	9	2,584	0.35%
2020/01/02	2	55.05	1	54.20	53.60	1	2,523	0.04%
2019/12/31	0	0.00	2	53.60	53.60	-2	2,439	-0.08%
2019/12/30	2	53.80	3	53.70	53.50	-1	2,426	-0.04%
2019/12/26	1	54.50	0	0.00	54.20	1	2,384	0.04%
2019/12/25	0	0.00	3	54.00	54.90	-3	2,323	-0.13%
2019/12/23	2	54.00	6	54.02	53.80	-4	2,231	-0.18%
2019/12/20	2	52.60	2	52.95	53.80	0	2,094	0.00%
2019/12/19	1	52.40	0	0.00	52.40	1	2,003	0.05%
2019/12/18	2	51.60	0	0.00	51.60	2	1,994	0.10%
2019/12/17	5	52.32	0	0.00	51.90	5	1,988	0.25%
2019/12/13	0	0.00	1	52.10	50.70	-1	1,862	-0.05%
2019/12/11	2	51.70	0	0.00	51.70	2	1,778	0.11%
2019/12/10	1	53.00	1	52.40	52.00	0	1,760	0.00%
2019/12/09	3	52.87	3	52.87	53.00	0	1,715	0.00%
2019/12/06	0	0.00	99	52.27	52.60	-99	1,647	-6.01%
2019/12/05	3	50.00	1	50.00	50.40	2	1,492	0.13%
2019/12/03	5	49.19	0	0.00	49.15	5	1,520	0.33%
2019/12/02	4	49.13	0	0.00	49.40	4	1,516	0.26%
2019/11/29	25	50.35	1	50.10	50.00	24	1,513	1.59%
2019/11/28	52	51.13	1	51.00	50.80	51	1,502	3.39%
2019/11/27	11	49.82	0	0.00	50.00	11	1,481	0.74%
2019/11/26	1	49.40	1	49.35	49.50	0	1,469	0.00%
2019/11/25	0	0.00	1	49.35	48.80	-1	1,453	-0.07%
2019/11/22	1	48.90	0	0.00	48.90	1	1,455	0.07%
2019/11/20	1	48.60	0	0.00	48.00	1	1,448	0.07%
2019/11/18	1	48.50	0	0.00	48.45	1	1,506	0.07%
2019/11/14	0	0.00	1	49.20	48.80	-1	1,572	-0.06%
2019/11/13	0	0.00	1	49.10	49.30	-1	1,590	-0.06%
2019/11/11	2	50.90	0	0.00	49.60	2	1,625	0.12%
2019/11/08	0	0.00	10	51.00	50.90	-10	1,632	-0.61%
2019/11/07	4	50.35	0	0.00	49.30	4	1,636	0.24%
2019/11/06	5	50.44	0	0.00	50.30	5	1,629	0.31%
2019/11/05	0	0.00	9	51.57	51.60	-9	1,616	-0.56%
2019/11/04	4	50.98	0	0.00	51.30	4	1,613	0.25%
2019/11/01	4	51.03	0	0.00	50.90	4	1,578	0.25%
2019/10/31	8	52.08	16	52.58	51.00	-8	1,571	-0.51%
2019/10/30	1	50.20	3	50.30	50.30	-2	1,372	-0.15%
2019/10/29	0	0.00	1	50.50	49.10	-1	1,351	-0.07%
2019/10/28	1	49.90	1	49.70	49.90	0	1,328	0.00%
2019/10/25	1	49.00	1	49.35	49.00	0	1,335	0.00%
2019/10/24	0	0.00	10	48.80	49.80	-10	1,334	-0.75%
2019/10/23	2	49.33	6	48.90	49.30	-4	1,357	-0.29%
2019/10/22	0	0.00	2	46.80	47.05	-2	1,301	-0.15%
2019/10/21	0	0.00	4	46.45	46.40	-4	1,338	-0.30%
2019/10/18	0	0.00	5	46.78	46.30	-5	1,364	-0.37%
2019/10/17	0	0.00	5	46.39	46.35	-5	1,356	-0.37%
2019/10/04	0	0.00	2	45.60	45.60	-2	1,557	-0.13%
2019/09/25	0	0.00	1	47.25	46.65	-1	1,628	-0.06%
2019/09/23	1	47.40	0	0.00	47.75	1	1,664	0.06%
2019/09/19	3	47.00	0	0.00	46.75	3	1,733	0.17%
2019/09/10	1	46.10	1	45.90	45.90	0	1,867	0.00%
2019/09/06	3	47.00	0	0.00	46.70	3	1,891	0.16%
2019/09/05	2	46.80	0	0.00	46.55	2	1,889	0.11%
2019/09/02	2	46.75	0	0.00	46.85	2	1,960	0.10%
2019/08/22	4	46.43	0	0.00	46.65	4	2,235	0.18%
2019/08/14	2	44.50	0	0.00	44.50	2	2,092	0.10%
2019/08/01	2	49.85	0	0.00	49.20	2	2,335	0.09%
2019/07/30	0	0.00	10	48.57	48.85	-10	2,390	-0.42%
2019/07/29	0	0.00	3	49.07	48.85	-3	2,388	-0.13%
2019/07/26	2	50.60	2	50.20	50.20	0	2,372	0.00%
2019/07/25	4	50.38	0	0.00	50.50	4	2,380	0.17%
2019/07/24	1	52.60	4	53.30	53.00	-3	2,352	-0.13%
2019/07/22	2	51.50	0	0.00	51.40	2	2,300	0.09%
2019/07/19	2	50.90	1	51.50	51.40	1	2,286	0.04%
2019/07/18	5	50.86	2	51.85	51.00	3	2,325	0.13%
2019/07/17	4	52.85	1	52.20	52.10	3	2,327	0.13%
2019/07/16	4	53.70	2	54.50	53.10	2	2,338	0.09%
2019/07/15	1	51.80	3	52.80	52.80	-2	2,307	-0.09%
2019/07/05	3	51.33	1	51.10	51.60	2	2,386	0.08%
2019/07/04	3	51.53	0	0.00	51.40	3	2,456	0.12%
2019/07/03	0	0.00	1	50.80	50.80	-1	2,490	-0.04%
2019/07/02	3	51.57	8	51.36	51.50	-5	2,502	-0.20%
2019/07/01	1	51.50	3	51.10	51.50	-2	2,521	-0.08%
2019/06/28	2	49.70	2	50.05	49.80	0	2,535	0.00%
2019/06/27	1	49.10	1	49.45	49.50	0	2,591	0.00%
2019/06/26	1	47.90	0	0.00	48.80	1	2,581	0.04%
2019/06/25	0	0.00	2	47.05	47.10	-2	2,608	-0.08%
2019/06/20	0	0.00	1	46.70	47.40	-1	2,689	-0.04%
2019/06/19	4	46.10	1	46.20	45.85	3	2,790	0.11%
2019/06/17	0	0.00	1	43.80	43.80	-1	2,894	-0.03%
2019/06/14	2	44.50	0	0.00	44.35	2	2,901	0.07%
2019/06/13	0	0.00	2	44.95	45.05	-2	2,920	-0.07%
2019/06/12	2	44.13	2	44.63	44.50	0	2,939	0.00%
2019/06/11	4	44.04	3	43.40	44.00	1	2,958	0.03%
2019/06/10	4	42.70	3	42.70	42.85	1	2,927	0.03%
2019/06/06	4	41.45	4	42.20	41.75	0	2,908	0.00%
2019/06/05	2	42.58	2	42.95	42.05	0	2,901	0.00%
2019/06/04	2	42.50	2	43.23	42.30	0	2,908	0.00%
2019/06/03	6	42.55	6	43.00	42.55	0	2,897	0.00%
2019/05/31	4	43.55	2	44.03	43.00	2	2,876	0.07%
2019/05/30	2	43.30	2	43.50	43.50	0	2,833	0.00%
2019/05/27	0	0.00	1	47.20	48.10	-1	2,749	-0.04%
2019/05/21	4	47.79	0	0.00	48.40	4	2,866	0.14%
2019/05/20	1	47.50	0	0.00	48.00	1	2,885	0.03%
2019/05/16	0	0.00	1	48.25	47.80	-1	2,994	-0.03%
2019/05/15	2	48.50	0	0.00	48.80	2	3,014	0.07%
2019/05/14	0	0.00	1	47.55	48.25	-1	3,079	-0.03%
2019/05/13	5	49.60	0	0.00	48.80	5	3,220	0.16%
2019/05/10	0	0.00	1	55.20	54.20	-1	3,442	-0.03%
2019/05/09	13	56.65	1	56.10	56.40	12	3,402	0.35%
2019/05/07	2	57.20	0	0.00	57.00	2	3,421	0.06%
2019/05/06	0	0.00	1	55.50	55.00	-1	3,487	-0.03%
2019/05/03	2	56.10	2	55.90	55.90	0	3,743	0.00%
2019/04/30	1	54.40	0	0.00	55.80	1	3,736	0.03%
2019/04/26	0	0.00	1	57.40	57.50	-1	3,712	-0.03%
2019/04/25	11	57.35	2	57.50	58.10	9	3,745	0.24%
2019/04/24	15	58.53	0	0.00	57.80	15	3,777	0.40%
2019/04/23	0	0.00	6	58.30	58.60	-6	3,744	-0.16%
2019/04/19	1	56.80	1	57.20	57.20	0	3,695	0.00%
2019/04/16	0	0.00	1	57.20	57.20	-1	3,696	-0.03%
2019/04/15	0	0.00	3	57.23	56.90	-3	3,746	-0.08%
2019/04/12	3	56.90	4	58.40	56.10	-1	3,810	-0.03%
2019/04/10	6	57.78	10	58.75	57.70	-4	3,825	-0.10%
2019/04/08	0	0.00	4	56.70	56.50	-4	3,736	-0.11%
2019/04/03	1	57.10	1	56.90	57.10	0	3,740	0.00%
2019/04/02	3	56.70	3	56.50	56.70	0	3,744	0.00%
2019/04/01	3	56.57	2	56.80	55.60	1	3,739	0.03%
2019/03/29	4	56.03	2	56.25	56.20	2	3,683	0.05%
2019/03/28	5	55.80	0	0.00	55.10	5	3,681	0.14%
2019/03/27	5	54.38	1	56.00	56.10	4	3,659	0.11%
2019/03/26	2	54.95	2	54.10	54.20	0	3,655	0.00%
2019/03/25	1	54.80	1	54.20	54.80	0	3,697	0.00%
2019/03/22	24	55.00	7.9	54.79	55.40	16.1	3,689	0.44%
2019/03/21	7	52.03	29	53.31	53.60	-22	3,598	-0.61%
2019/03/20	1	51.30	10	51.80	51.40	-9	3,496	-0.26%
2019/03/19	4	52.35	0	0.00	52.30	4	3,533	0.11%
2019/03/18	2	52.50	1	53.30	52.80	1	3,527	0.03%
2019/03/15	8	52.59	7	52.56	52.90	1	3,552	0.03%
2019/03/14	11	52.38	3	52.40	52.40	8	3,541	0.23%
2019/03/13	1	53.50	2	53.80	53.50	-1	3,576	-0.03%
2019/03/11	3	54.00	1	54.60	54.00	2	3,670	0.05%
2019/03/08	2	53.80	3	54.17	53.40	-1	3,794	-0.03%
2019/03/07	2	55.80	0	0.00	54.90	2	3,841	0.05%
2019/03/06	1	55.90	0	0.00	56.10	1	3,965	0.03%
2019/03/05	3	55.60	0	0.00	55.90	3	4,222	0.07%
2019/03/04	4	55.73	1	55.70	56.10	3	4,347	0.07%
2019/02/27	0	0.00	7	55.84	55.50	-7	4,376	-0.16%
2019/02/26	0	0.00	1	57.00	57.00	-1	4,368	-0.02%
2019/02/25	1	57.40	0	0.00	57.70	1	4,435	0.02%
2019/02/22	0	0.00	7	56.87	57.00	-7	4,468	-0.16%
2019/02/21	7	57.70	2	57.60	57.70	5	4,510	0.11%
2019/02/18	4	57.83	1	58.10	58.10	3	4,662	0.06%
2019/02/14	2	58.70	0	0.00	58.90	2	4,714	0.04%
2019/02/13	7	59.04	4	59.18	58.70	3	4,705	0.06%
2019/02/12	8	58.76	0	0.00	58.70	8	4,638	0.17%
2019/02/11	6	59.33	13	60.04	59.10	-7	4,518	-0.15%
2019/01/30	2	56.80	1	56.50	56.00	1	4,261	0.02%
2019/01/29	3	56.33	5	57.10	56.60	-2	4,265	-0.05%
2019/01/28	13	55.92	15	55.92	55.50	-2	4,233	-0.05%
2019/01/25	15	55.72	11	53.76	53.50	4	4,227	0.09%
2019/01/24	12	55.28	8	56.08	54.90	4	4,223	0.09%
2019/01/23	1	54.40	1	53.50	54.40	0	4,104	0.00%
2019/01/22	1	54.40	0	0.00	53.10	1	4,155	0.02%
2019/01/21	0	0.00	1	54.40	54.80	-1	4,151	-0.02%
2019/01/17	4	54.50	0	0.00	53.30	4	4,207	0.10%
2019/01/16	2	54.75	1	55.80	55.60	1	4,179	0.02%
2019/01/08	1	55.70	0	0.00	54.40	1	4,219	0.02%
2019/01/07	0	0.00	1	55.00	55.10	-1	4,241	-0.02%
2019/01/04	0	0.00	2	53.50	54.50	-2	4,261	-0.05%
2019/01/03	1	54.30	1	54.50	54.00	0	4,203	0.00%
2019/01/02	1	52.50	0	0.00	52.30	1	4,218	0.02%
2018/12/26	0	0.00	1	51.70	50.30	-1	4,339	-0.02%
2018/12/25	1	51.60	0	0.00	51.10	1	4,319	0.02%
2018/12/22	0	0.00	2	49.00	49.60	-2	4,272	-0.05%
2018/12/21	14	48.58	6	48.38	48.70	8	4,289	0.19%
2018/12/20	1	48.10	8	47.94	47.70	-7	4,276	-0.16%
2018/12/19	2	47.25	0	0.00	47.45	2	4,266	0.05%
2018/12/14	0	0.00	12	51.65	52.00	-12	4,278	-0.28%
2018/12/11	2	52.65	2	51.90	52.00	0	4,355	0.00%
2018/12/10	14	51.92	2	51.65	51.20	12	4,357	0.28%
2018/12/07	0	0.00	1	54.60	54.60	-1	4,320	-0.02%
2018/12/06	3	55.50	2	53.50	53.50	1	4,357	0.02%
2018/12/05	0	0.00	1	57.00	56.60	-1	4,290	-0.02%
2018/12/04	7	59.36	0	0.00	58.90	7	4,250	0.16%
2018/12/03	1	61.60	4	60.15	60.80	-3	4,208	-0.07%
2018/11/30	4	57.15	1	57.70	56.80	3	4,077	0.07%
2018/11/29	4	57.13	4	58.20	56.40	0	4,002	0.00%
2018/11/28	20	56.45	27	57.02	56.60	-7	3,862	-0.18%
2018/11/27	6	53.37	50	53.55	53.50	-44	3,600	-1.22%
2018/11/26	45	51.61	2	52.20	51.30	43	3,471	1.24%
2018/11/23	2	50.20	1	50.70	49.50	1	3,429	0.03%
2018/11/22	9	51.24	4	51.08	50.20	5	3,417	0.15%
2018/11/21	3	50.70	2	51.20	51.00	1	3,355	0.03%
2018/11/20	4	50.88	2	51.50	50.20	2	3,337	0.06%
2018/11/16	2	47.70	1	47.70	47.00	1	3,164	0.03%
2018/11/15	5	48.01	4	47.86	48.10	1	3,115	0.03%
2018/11/12	1	50.00	1	51.80	49.50	0	2,945	0.00%
2018/11/08	2	52.50	2	53.55	52.90	0	2,915	0.00%
2018/11/01	0	0.00	1	47.10	49.70	-1	2,907	-0.03%
2018/10/31	6	45.02	3	44.53	46.30	3	2,809	0.11%
2018/10/30	0	0.00	5	40.78	43.25	-5	2,671	-0.19%
2018/10/29	3	39.42	2	40.10	39.35	1	2,622	0.04%
2018/10/26	4	40.18	2	40.30	40.00	2	2,641	0.08%
2018/10/25	2	39.68	5	39.16	39.50	-3	2,631	-0.11%
2018/10/24	2	42.75	5	43.05	42.75	-3	2,589	-0.12%
2018/10/23	3	43.83	0	0.00	43.65	3	2,590	0.12%
2018/10/22	4	44.48	3	44.47	44.25	1	2,598	0.04%
2018/10/18	2	44.85	2	46.10	44.75	0	2,656	0.00%
2018/10/17	2	46.40	2	47.90	46.40	0	2,647	0.00%
2018/10/16	0	0.00	1	47.75	47.35	-1	2,642	-0.04%
2018/10/15	0	0.00	2	45.55	47.70	-2	2,630	-0.08%
2018/10/12	2	43.05	2	43.10	44.60	0	2,624	0.00%
2018/10/09	4	47.78	5	49.28	48.20	-1	2,583	-0.04%
2018/10/08	6	49.27	3	52.00	50.00	3	2,543	0.12%
2018/10/05	2	55.45	2	54.40	52.90	0	2,508	0.00%
2018/10/03	0	0.00	0	61.10	61.10	0	2,480	0.00%
2018/09/27	3	61.57	0	0.00	60.40	3	2,689	0.11%
2018/09/26	1	62.80	0	0.00	62.90	1	2,760	0.04%
2018/09/25	0	0.00	2	65.40	64.50	-2	2,983	-0.07%
2018/09/21	1	60.20	2	59.00	61.20	-1	3,091	-0.03%
2018/09/20	0	0.00	1	58.90	58.70	-1	3,088	-0.03%
2018/09/19	1	60.50	0	0.00	57.90	1	3,069	0.03%
2018/09/18	2	60.15	0	0.00	59.80	2	3,060	0.07%
2018/09/17	1	64.00	0	0.00	64.00	1	2,995	0.03%
2018/09/14	2	66.20	1	66.20	66.80	1	3,006	0.03%
2018/08/21	2	68.50	3	69.10	69.70	-1	4,775	-0.02%
2018/08/20	3	68.63	2	68.60	67.20	1	4,774	0.02%
2018/08/14	0	0.00	1	69.00	69.30	-1	4,721	-0.02%
2018/08/13	1	67.00	0	0.00	67.50	1	4,716	0.02%
2018/08/10	1	71.30	0	0.00	71.90	1	4,672	0.02%
2018/08/09	31	77.69	29	78.92	75.00	2	4,613	0.04%
2018/08/03	4	83.10	4	83.00	82.50	0	4,602	0.00%
2018/08/01	0	0.00	1	85.00	85.00	-1	4,584	-0.02%
2018/07/30	0	0.00	1	81.90	81.80	-1	4,579	-0.02%
2018/07/27	11	84.20	10	83.80	84.20	1	4,571	0.02%
2018/07/26	1	81.60	1	82.00	84.20	0	4,568	0.00%
2018/07/25	1	82.40	1	81.00	82.50	0	4,528	0.00%
2018/07/24	10	79.53	11	80.67	79.90	-1	4,505	-0.02%
2018/07/23	5	80.70	6	80.47	80.70	-1	4,511	-0.02%
2018/07/20	0	0.00	1	83.00	83.40	-1	4,512	-0.02%
2018/07/19	1	83.50	0	0.00	82.40	1	4,496	0.02%
2018/07/18	1	83.90	0	0.00	84.30	1	4,522	0.02%
2018/07/17	1	86.10	0	0.00	85.10	1	4,520	0.02%
2018/07/13	0	0.00	3	88.10	90.40	-3	4,511	-0.07%
2018/07/12	3	84.23	5	87.16	88.40	-2	4,484	-0.04%
2018/07/11	0	0.00	1	88.30	85.60	-1	4,481	-0.02%
2018/07/10	4	87.20	1	86.70	87.00	3	4,458	0.07%
2018/07/09	3	88.90	4	89.20	88.90	-1	4,442	-0.02%
2018/07/06	0	0.00	1	89.50	88.90	-1	4,457	-0.02%
2018/07/05	1	88.80	1	88.50	88.50	0	4,481	0.00%
2018/07/03	11	96.08	14	95.88	97.20	-3	4,295	-0.07%
2018/07/02	6	90.15	13	89.72	90.60	-7	4,073	-0.17%
2018/06/29	7	86.19	5.1	86.41	86.40	1.9	3,952	0.05%
2018/06/28	13	85.37	6	85.35	86.50	7	3,929	0.18%
2018/06/27	5	87.90	6	86.78	83.80	-1	3,934	-0.03%
2018/06/25	1	83.00	0	0.00	83.50	1	3,882	0.03%
2018/06/22	4	86.58	0	0.00	83.50	4	3,944	0.10%
2018/06/21	38	90.29	40	90.99	87.00	-2	3,871	-0.05%
2018/06/20	3	83.30	6	86.20	88.30	-3	3,575	-0.08%
2018/06/14	0	0.00	2	82.80	82.50	-2	3,464	-0.06%
2018/06/12	2	86.40	1	88.80	86.40	1	3,437	0.03%
2018/06/11	0	0.00	1	85.00	86.10	-1	3,374	-0.03%
2018/06/07	2	85.40	2	84.60	85.40	0	3,394	0.00%
2018/06/06	0	0.00	1	86.30	84.30	-1	3,493	-0.03%
2018/06/05	4	83.73	1	80.30	80.50	3	3,528	0.09%
2018/06/04	3	87.13	1	88.00	83.50	2	3,721	0.05%
2018/06/01	23	88.23	21	88.90	87.30	2	3,737	0.05%
2018/05/31	3	79.63	6.1	84.64	85.30	-3.1	3,355	-0.09%
2018/05/30	2	76.35	4	76.95	77.60	-2	3,089	-0.06%
2018/05/28	0	0.00	1.1	76.41	75.70	-1.1	3,108	-0.04%
2018/05/24	2	73.20	0	0.00	73.30	2	3,149	0.06%
2018/05/22	1	75.10	0	0.00	73.10	1	3,165	0.03%
2018/05/18	1	75.00	0	0.00	75.30	1	3,191	0.03%
2018/05/16	1	77.00	0	0.00	76.50	1	3,200	0.03%
2018/05/15	2	78.85	2	77.90	77.90	0	3,201	0.00%
2018/05/11	0	0.00	1	75.60	75.30	-1	3,203	-0.03%
2018/05/07	0	0.00	1	72.00	72.60	-1	3,219	-0.03%
2018/05/04	1	70.30	0	0.00	69.90	1	3,218	0.03%
2018/05/02	0	0.00	3	72.03	71.60	-3	3,218	-0.09%
2018/04/30	2	67.60	3	68.27	68.40	-1	3,204	-0.03%
2018/04/27	4	67.60	2	68.05	67.80	2	3,242	0.06%
2018/04/26	1	68.60	1	70.20	67.10	0	3,272	0.00%
2018/04/24	1	70.00	0	0.00	68.50	1	3,283	0.03%
2018/04/23	1	75.50	0	0.00	74.50	1	3,240	0.03%
2018/04/20	0	0.00	1	77.10	77.40	-1	3,243	-0.03%
2018/04/19	0	0.00	1	77.70	77.70	-1	3,236	-0.03%
2018/04/17	2	76.40	0	0.00	75.10	2	3,260	0.06%
2018/04/16	1	79.90	1	79.70	79.10	0	3,243	0.00%
2018/04/13	1	81.00	1	80.00	80.50	0	3,278	0.00%
2018/04/12	3	78.80	2	80.50	80.00	1	3,293	0.03%
2018/04/11	0	0.00	1	77.20	79.90	-1	3,357	-0.03%
2018/04/10	1	76.00	1	76.80	75.90	0	3,340	0.00%
2018/04/09	0	0.00	2	76.75	76.50	-2	3,450	-0.06%
2018/04/03	1	76.10	0	0.00	77.60	1	3,557	0.03%
2018/04/02	1	76.60	0	0.00	76.60	1	3,562	0.03%
2018/03/30	2	80.80	1	80.30	78.80	1	3,559	0.03%
2018/03/29	1	78.60	0	0.00	78.00	1	3,533	0.03%
2018/03/28	5.1	79.49	1	79.50	78.60	4.1	3,525	0.11%
2018/03/27	1	81.70	6	82.08	81.70	-5	3,505	-0.14%
2018/03/23	1	77.40	51	77.28	77.10	-50	3,472	-1.44%
2018/03/22	18	81.50	0	0.00	79.80	18	3,464	0.52%
2018/03/21	58	80.36	8	81.63	81.50	50	3,481	1.44%
2018/03/20	1	80.50	0	0.00	80.10	1	3,466	0.03%
2018/03/19	1	81.80	1	80.90	81.10	0	3,476	0.00%
2018/03/16	1	82.60	4	83.53	81.30	-3	3,516	-0.09%
2018/03/15	5	81.50	0	0.00	82.20	5	3,546	0.14%
2018/03/13	1	83.90	0	0.00	85.50	1	3,518	0.03%
2018/03/12	2	85.55	5	83.80	82.60	-3	3,530	-0.08%
2018/03/09	4	82.70	115	81.21	81.60	-111	3,432	-3.23%	大賣/鉅額交易
2018/03/08	10	78.50	23	79.99	82.80	-13	3,360	-0.39%
2018/03/07	22	75.56	29	76.36	75.30	-7	3,080	-0.23%
2018/03/05	5	72.30	12	72.67	71.90	-7	2,989	-0.23%
2018/03/02	0	0.00	5	73.02	73.30	-5	3,086	-0.16%
2018/03/01	104	71.71	10	71.67	73.10	94	3,064	3.07%	大買/
2018/02/27	9	71.10	81	71.56	71.00	-72	3,039	-2.37%
2018/02/23	0	0.00	2	67.00	68.50	-2	3,132	-0.06%
2018/02/22	80	66.45	8	66.05	66.80	72	3,214	2.24%
2018/02/21	8	64.80	7	66.83	67.00	1	3,266	0.03%
2018/02/09	1	58.90	0	0.00	61.20	1	3,337	0.03%
2018/02/08	5	61.20	5	61.70	61.70	0	3,313	0.00%
2018/02/07	1	62.00	1	62.20	62.00	0	3,319	0.00%
2018/02/06	4	62.65	0	0.00	62.10	4	3,331	0.12%
2018/02/01	1	71.00	0	0.00	70.60	1	3,455	0.03%
2018/01/31	1	71.70	0	0.00	72.10	1	3,628	0.03%
2018/01/30	4	72.23	6	72.27	71.10	-2	3,819	-0.05%
2018/01/29	0	0.00	1	71.10	71.50	-1	3,853	-0.03%
2018/01/25	0	0.00	1	71.10	71.10	-1	4,028	-0.02%
2018/01/24	2	70.80	0	0.00	70.80	2	4,087	0.05%
2018/01/23	5	70.90	8	71.95	71.00	-3	4,148	-0.07%
2018/01/19	18	70.80	5	69.90	70.60	13	4,283	0.30%
2018/01/18	13	72.24	1.2	71.98	71.90	11.8	4,332	0.27%
2018/01/17	6	72.10	0	0.00	71.50	6	4,412	0.14%
2018/01/16	1	73.10	4	72.43	73.10	-3	4,416	-0.07%
2018/01/12	0	0.00	3	71.57	72.50	-3	4,572	-0.07%
2018/01/11	3	70.33	1	72.10	69.90	2	4,595	0.04%
2018/01/10	1	71.70	0	0.00	71.10	1	4,588	0.02%
2018/01/09	3	74.43	6	74.40	73.80	-3	4,654	-0.06%
2018/01/08	8	78.84	10	77.95	77.00	-2	4,645	-0.04%
2018/01/05	12	78.00	7	80.14	80.00	5	4,683	0.11%
2018/01/04	8	77.38	8	78.18	78.60	0	4,733	0.00%
2018/01/03	3	76.60	6	76.13	75.80	-3	4,721	-0.06%
2018/01/02	3	73.97	5	71.80	75.30	-2	4,673	-0.04%