台半 (5425)-群益金鼎-宜蘭券商分點個股進出

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
75.2
漲跌
▼1.8
漲幅
-2.34%
成交量
1,586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(已收盤)

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

台半 (5425)籌碼相關－群益金鼎-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/06/19	3	75.60	3	76.93	75.40	0	2,242	0.00%
2024/06/12	6	78.67	6	78.80	78.60	0	2,288	0.00%
2024/06/11	2	81.10	1.3	80.71	79.90	0.7	2,269	0.03%
2024/06/07	1	80.30	10	79.10	80.30	-9	2,205	-0.41%
2024/06/06	1	77.60	4	77.90	78.10	-3	2,149	-0.14%
2024/06/04	2	80.20	7	80.34	78.90	-5	2,250	-0.22%
2024/05/31	2	78.15	6	77.80	78.30	-4	2,286	-0.17%
2024/05/30	5	79.20	6	78.25	78.00	-1	2,299	-0.04%
2024/05/29	1	79.70	14.2	79.50	79.00	-13.2	2,325	-0.57%
2024/05/28	1	78.60	5.5	79.50	79.80	-4.5	2,325	-0.19%
2024/05/27	2	78.40	0	0.00	77.60	2	2,245	0.09%
2024/05/23	0	0.00	2	75.45	75.00	-2	2,287	-0.09%
2024/05/22	2	75.80	0	0.00	75.70	2	2,315	0.09%
2024/05/21	0	0.00	1	75.70	75.60	-1	2,341	-0.04%
2024/05/20	0	0.00	2	75.00	75.00	-2	2,342	-0.09%
2024/05/16	7	74.83	3	74.67	75.00	4	2,414	0.17%
2024/05/15	1	74.00	0	0.00	73.40	1	2,439	0.04%
2024/05/14	4	74.18	1	74.50	72.80	3	2,443	0.12%
2024/05/13	1	72.50	0	0.00	72.40	1	2,409	0.04%
2024/05/10	1	72.10	0	0.00	72.10	1	2,432	0.04%
2024/05/09	1	71.80	0	0.00	71.50	1	2,435	0.04%
2024/05/02	1	72.20	0	0.00	72.00	1	2,521	0.04%
2024/04/30	0	0.00	2	73.40	73.00	-2	2,551	-0.08%
2024/04/29	2	72.00	2	71.85	72.00	0	2,611	0.00%
2024/04/26	1	70.10	0	0.00	70.10	1	2,621	0.04%
2024/04/25	1	71.00	0	0.00	71.00	1	2,640	0.04%
2024/04/24	2	70.30	3.7	69.89	71.40	-1.7	2,699	-0.06%
2024/04/23	1	68.20	0.2	69.20	68.40	0.8	2,873	0.03%
2024/04/22	5	69.72	0	0.00	68.80	5	2,914	0.17%
2024/04/19	1	73.00	0.7	71.87	71.10	0.4	2,935	0.01%
2024/04/18	0.4	75.76	0	0.00	74.90	0.4	2,947	0.01%
2024/04/17	2.3	75.19	0	75.20	74.60	2.3	2,992	0.08%
2024/04/16	1	74.50	2	76.00	74.00	-1	3,018	-0.03%
2024/04/15	1.2	79.00	0	0.00	77.50	1.2	3,006	0.04%
2024/04/12	6	80.37	0	0.00	80.80	6	2,970	0.20%
2024/04/11	1	77.60	0	0.00	78.20	1	2,887	0.03%
2024/04/10	0.2	78.30	3	78.30	78.20	-2.8	2,922	-0.10%
2024/04/09	0.2	77.60	0	0.00	77.00	0.2	3,007	0.01%
2024/04/08	2	77.20	6	77.42	77.20	-4	3,114	-0.13%
2024/04/03	0	0.00	4	75.48	76.00	-4	3,109	-0.13%
2024/03/29	3	74.43	5.5	74.71	74.10	-2.5	3,357	-0.07%
2024/03/28	4	75.35	2	76.80	75.20	2	3,694	0.05%
2024/03/27	1	74.80	0	0.00	75.20	1	3,814	0.03%
2024/03/26	3	75.63	0	0.00	75.50	3	3,961	0.08%
2024/03/22	1	77.30	8	77.50	77.10	-7	4,359	-0.16%
2024/03/21	4.1	77.01	1	77.00	77.00	3.1	4,585	0.07%
2024/03/19	0	0.00	3	77.00	77.30	-3	5,743	-0.05%
2024/03/18	8	73.98	1	73.90	75.90	7	5,723	0.12%
2024/03/15	11	75.91	0	0.00	75.30	11	5,705	0.19%
2024/03/14	1	76.80	0	76.80	76.40	1	5,732	0.02%
2024/03/13	1	76.30	5	75.96	76.00	-4	5,723	-0.07%
2024/03/12	2.2	77.70	0	77.90	77.50	2.2	5,706	0.04%
2024/03/11	5	76.36	0.3	76.62	76.80	4.8	5,692	0.08%
2024/03/08	3.3	76.02	2	76.85	75.40	1.3	5,692	0.02%
2024/03/07	6	76.77	9	76.00	75.50	-3	5,612	-0.05%
2024/03/06	5	79.10	1.6	79.28	78.50	3.4	5,601	0.06%
2024/03/05	4	78.83	0	0.00	78.80	4	5,789	0.07%
2024/03/04	2	79.00	0	0.00	78.80	2	5,776	0.03%
2024/02/27	0.2	79.70	5	79.20	79.70	-4.8	5,775	-0.08%
2024/02/26	2	82.10	0	0.00	81.60	2	5,735	0.03%
2024/02/23	5.1	83.33	0	0.00	81.80	5.1	5,735	0.09%
2024/02/22	6	83.17	3	83.50	83.00	3	5,713	0.05%
2024/02/21	0	0.00	0.1	83.00	82.70	-0.1	5,702	0.00%
2024/02/20	0	0.00	1	83.40	82.90	-1	5,711	-0.02%
2024/02/19	3	84.03	0	0.00	83.60	3	5,699	0.05%
2024/02/16	2	82.70	6	82.92	82.80	-4	5,689	-0.07%
2024/02/15	0	0.00	7	82.20	81.70	-7	5,647	-0.12%
2024/02/02	6	81.72	5	81.80	81.50	1	5,619	0.02%
2024/01/31	2	80.50	1	81.90	80.50	1	5,604	0.02%
2024/01/29	5	81.08	0	0.00	81.60	5	5,557	0.09%
2024/01/26	5	80.90	2	80.60	80.70	3	5,553	0.05%
2024/01/25	3	82.70	0	0.00	81.30	3	5,554	0.05%
2024/01/24	2	82.90	1	82.40	82.60	1	5,542	0.02%
2024/01/23	5	81.82	4.2	82.69	82.30	0.8	5,574	0.01%
2024/01/22	3	80.87	1	81.00	80.90	2	5,491	0.04%
2024/01/18	2	79.90	5	79.92	79.70	-3	5,463	-0.05%
2024/01/17	7.2	83.44	6	84.12	80.60	1.2	5,434	0.02%
2024/01/16	3	82.60	0	0.00	82.90	3	5,235	0.06%
2024/01/15	3	82.73	1	81.00	82.10	2	5,178	0.04%
2024/01/11	2	81.35	0	0.00	82.20	2	5,125	0.04%
2024/01/10	4.1	81.94	11	82.00	81.20	-6.9	5,123	-0.13%
2024/01/09	0	0.00	1	82.60	82.60	-1	5,093	-0.02%
2024/01/08	2.1	83.03	1	83.80	82.70	1.1	5,094	0.02%
2024/01/05	2	84.35	46	83.60	83.10	-44	5,086	-0.86%
2024/01/04	2	85.00	0	0.00	85.20	2	5,016	0.04%
2024/01/03	5.2	84.73	3	85.30	84.90	2.2	4,961	0.04%
2024/01/02	11.2	88.00	2.1	89.67	87.20	9.1	4,828	0.19%
2023/12/29	2	92.00	1	90.50	91.50	1	4,696	0.02%
2023/12/27	0.3	92.82	0	0.00	92.80	0.3	4,640	0.01%
2023/12/26	11.1	94.20	0	0.00	94.60	11.1	4,553	0.24%
2023/12/25	35.1	96.57	13	97.24	94.90	22.1	4,436	0.50%
2023/12/22	1	94.60	3	94.00	94.60	-2	4,094	-0.05%
2023/12/21	10.1	92.02	11	92.91	92.20	-0.9	3,995	-0.02%
2023/12/20	9	94.73	7	94.84	94.60	2	3,900	0.05%
2023/12/19	3	91.03	2	89.75	92.60	1	3,620	0.03%
2023/12/18	2	91.30	4	92.28	91.20	-2	3,524	-0.06%
2023/12/15	39.1	96.35	26	94.80	93.20	13.1	3,309	0.40%
2023/12/14	4	90.48	3	90.30	92.00	1	2,412	0.04%
2023/12/13	1	86.60	1	86.30	86.20	0	2,115	0.00%
2023/12/12	2	88.20	1	86.30	86.30	1	2,146	0.05%
2023/12/11	0	0.00	2	87.20	87.20	-2	2,148	-0.09%
2023/12/07	6	84.22	5.3	84.32	84.10	0.7	2,260	0.03%
2023/12/06	0	0.00	0.6	85.60	84.80	-0.6	2,298	-0.02%
2023/12/05	0	85.47	0	0.00	85.10	0	2,308	0.00%
2023/12/01	0.1	87.67	1	86.70	87.50	-0.9	2,320	-0.04%
2023/11/30	6.2	88.50	6	88.75	88.80	0.2	2,341	0.01%
2023/11/29	0	0.00	1	85.60	85.50	-1	2,140	-0.05%
2023/11/24	5	85.00	0	0.00	84.60	5	2,286	0.22%
2023/11/22	1	82.80	2.3	83.59	83.80	-1.3	2,200	-0.06%
2023/11/21	8	83.89	0	0.00	82.80	8	2,207	0.36%
2023/11/20	2	83.40	3	83.07	83.40	-1	2,225	-0.04%
2023/11/17	0.3	82.20	0	0.00	82.30	0.3	2,218	0.01%
2023/11/09	0	0.00	1	79.50	78.90	-1	2,473	-0.04%
2023/11/07	1	80.70	1	80.60	80.50	0	2,644	0.00%
2023/11/02	1	79.00	0	0.00	80.20	1	2,942	0.03%
2023/11/01	1.1	77.78	0	0.00	77.90	1.1	2,958	0.04%
2023/10/31	6	78.10	7	81.27	77.80	-1	3,001	-0.03%
2023/10/30	1	82.50	0	0.00	81.60	1	3,073	0.03%
2023/10/27	2	82.10	1	81.60	81.30	1	3,158	0.03%
2023/10/26	0	0.00	1	83.30	82.60	-1	3,270	-0.03%
2023/10/25	2	84.10	1	84.40	84.20	1	3,322	0.03%
2023/10/20	1.1	81.60	1	81.70	81.70	0.1	3,509	0.00%
2023/10/12	0	0.00	0.5	84.20	84.00	-0.5	4,315	-0.01%
2023/10/04	0.1	82.00	0	0.00	83.80	0.1	5,144	0.00%
2023/10/02	2	84.80	0	0.00	84.80	2	5,213	0.04%
2023/09/26	5	86.54	4	85.10	85.00	1	5,497	0.02%
2023/09/25	0	0.00	1	84.50	86.60	-1	5,562	-0.02%
2023/09/22	1	82.80	0	0.00	83.10	1	5,548	0.02%
2023/09/21	1	82.10	1	82.30	82.40	0	5,594	0.00%
2023/09/20	5.1	84.41	12	85.30	84.40	-7	5,673	-0.12%
2023/09/19	0	0.00	1	87.10	85.60	-1	5,754	-0.02%
2023/09/18	1	86.90	1	87.10	86.70	0	5,810	0.00%
2023/09/15	0	0.00	2	85.85	86.40	-2	6,051	-0.03%
2023/09/14	2	87.30	2	86.60	86.90	0	6,173	0.00%
2023/09/13	3	87.13	5	87.60	87.50	-2	6,227	-0.03%
2023/09/12	0	0.00	2	86.10	86.50	-2	6,296	-0.03%
2023/09/11	4	85.20	3	85.73	84.20	1	6,334	0.02%
2023/09/07	3.1	85.58	4	85.55	85.20	-1	6,812	-0.01%
2023/09/06	0	0.00	2	85.70	84.70	-2	7,243	-0.03%
2023/09/05	12.3	84.32	14	85.61	85.60	-1.7	7,622	-0.02%
2023/09/04	1.1	83.01	5	83.04	83.20	-4	7,568	-0.05%
2023/09/01	3.2	84.09	5	83.44	83.50	-1.9	7,591	-0.02%
2023/08/31	3	84.13	0	0.00	83.70	3	7,636	0.04%
2023/08/30	10	83.23	13	82.18	84.40	-3	7,680	-0.04%
2023/08/29	2	80.35	1	80.40	80.50	1	7,645	0.01%
2023/08/24	1	81.00	2	80.65	80.50	-1	7,854	-0.01%
2023/08/23	10	80.54	7.2	80.51	80.70	2.8	8,037	0.03%
2023/08/22	0.1	81.00	0	0.00	80.30	0.1	8,098	0.00%
2023/08/21	11	80.82	8	80.24	80.20	3	8,153	0.04%
2023/08/18	2	80.60	11	80.56	80.30	-9	8,174	-0.11%
2023/08/17	6	80.92	1	81.10	81.30	5	8,228	0.06%
2023/08/16	12	78.03	0	0.00	78.20	12	8,189	0.15%
2023/08/15	5	78.04	3	79.00	78.40	2	8,194	0.02%
2023/08/14	5.2	77.83	2	77.75	78.50	3.2	8,212	0.04%
2023/08/11	3	80.50	2	80.70	80.20	1	8,140	0.01%
2023/08/10	1	81.60	4	81.25	81.10	-3	8,148	-0.04%
2023/08/09	4.1	83.78	2	81.50	83.40	2.1	8,124	0.03%
2023/08/08	3	86.33	2	85.80	85.70	1	7,979	0.01%
2023/08/07	0.1	86.50	5	86.52	87.40	-4.9	7,986	-0.06%
2023/08/04	1	86.40	0	0.00	86.50	1	8,015	0.01%
2023/08/02	57.1	89.19	44	87.86	87.60	13.1	8,097	0.16%
2023/08/01	2	88.50	5	88.02	88.20	-3	8,007	-0.04%
2023/07/31	9.1	88.52	5	90.20	88.30	4.1	7,987	0.05%
2023/07/28	2.1	90.13	1	90.10	90.30	1.1	7,921	0.01%
2023/07/27	1.2	90.85	10	90.81	90.80	-8.8	7,957	-0.11%
2023/07/26	1	94.10	1	94.30	93.60	0	8,076	0.00%
2023/07/25	2	94.25	0	0.00	94.20	2	8,096	0.02%
2023/07/24	2	94.35	2	94.50	94.00	0	8,104	0.00%
2023/07/21	5	96.82	2	96.70	96.50	3	8,127	0.04%
2023/07/20	10	99.12	10	98.15	99.30	0	8,221	0.00%
2023/07/19	3	98.17	5	98.22	97.20	-2	8,249	-0.02%
2023/07/18	0	0.00	2	100.50	99.00	-2	8,411	-0.02%
2023/07/17	8	102.31	5	101.30	101.50	3	8,285	0.04%
2023/07/14	7	99.86	7	99.84	99.80	0	8,170	0.00%
2023/07/13	6	99.15	6	99.42	98.60	0	8,150	0.00%
2023/07/12	4	100.33	4	100.80	98.80	0	8,068	0.00%
2023/07/11	9	100.29	13	100.43	101.00	-4	7,945	-0.05%
2023/07/10	7	96.10	7	95.80	96.10	0	7,693	0.00%
2023/07/05	12	98.28	21	99.44	97.60	-9	8,410	-0.11%
2023/07/04	0	0.00	1	98.20	98.10	-1	8,317	-0.01%
2023/07/03	5	99.08	1	98.60	99.00	4	8,269	0.05%
2023/06/30	1	96.50	0	0.00	97.10	1	8,280	0.01%
2023/06/29	0	0.00	3	96.37	96.60	-3	8,377	-0.04%
2023/06/28	4	96.35	2	97.45	95.20	2	8,620	0.02%
2023/06/27	11	98.51	1	97.20	96.10	10	8,836	0.11%
2023/06/26	2	97.55	4	97.35	97.30	-2	8,955	-0.02%
2023/06/21	15	101.87	11	101.59	99.00	4	9,123	0.04%
2023/06/20	1	99.10	2	99.85	99.80	-1	9,440	-0.01%
2023/06/19	0	0.00	2	97.40	97.00	-2	9,743	-0.02%
2023/06/16	5	97.44	4	98.13	97.00	1	9,932	0.01%
2023/06/15	3	100.17	0	0.00	99.60	3	9,969	0.03%
2023/06/14	9	100.52	1	99.50	99.50	8	10,122	0.08%
2023/06/13	17	104.35	0	0.00	103.00	17	10,142	0.17%
2023/06/12	11.1	104.63	11	104.36	103.00	0.1	10,296	0.00%
2023/06/09	6.2	97.90	9	101.72	102.00	-2.8	10,016	-0.03%
2023/06/07	0	0.00	1	94.50	94.70	-1	10,232	-0.01%
2023/06/06	2	94.50	0	0.00	94.00	2	10,459	0.02%
2023/06/05	0	0.00	1	95.50	96.00	-1	10,901	-0.01%
2023/06/02	2	94.35	0	0.00	93.60	2	12,184	0.02%
2023/06/01	1	94.90	0	0.00	94.60	1	12,289	0.01%
2023/05/31	5	95.94	2	95.00	94.60	3	12,517	0.02%
2023/05/30	4	95.70	3	95.27	94.70	1	12,536	0.01%
2023/05/29	12.1	95.19	11	96.13	96.20	1.1	12,592	0.01%
2023/05/26	0	0.00	1	91.80	90.60	-1	12,507	-0.01%
2023/05/23	3	93.83	1	93.80	93.60	2	12,835	0.02%
2023/05/22	1	93.10	0	0.00	93.80	1	12,875	0.01%
2023/05/18	1	93.80	1	91.80	93.00	0	13,742	0.00%
2023/05/16	1	90.20	0	0.00	90.00	1	13,986	0.01%
2023/05/15	0.1	90.00	0	0.00	90.00	0.1	13,996	0.00%
2023/05/09	13	91.34	9	91.49	91.10	4	14,596	0.03%
2023/05/05	0	0.00	1	93.70	93.10	-1	14,675	-0.01%
2023/05/04	1	92.10	1	92.80	92.90	0	14,904	0.00%
2023/05/02	3	95.90	1	96.20	95.20	2	15,731	0.01%
2023/04/28	1	92.30	0	0.00	91.70	1	16,037	0.01%
2023/04/27	1	93.30	1	92.30	92.10	0	16,013	0.00%
2023/04/26	2	92.30	4	91.88	92.50	-2	15,945	-0.01%
2023/04/25	7	92.80	5	92.58	90.60	2	15,842	0.01%
2023/04/24	2	93.15	1	92.80	93.00	1	15,628	0.01%
2023/04/21	7	98.50	10	98.59	95.40	-3	15,461	-0.02%
2023/04/20	2	101.50	2	101.75	101.00	0	15,340	0.00%
2023/04/19	4	103.00	3	102.67	102.00	1	15,417	0.01%
2023/04/18	1	105.50	2	106.25	104.00	-1	15,439	-0.01%
2023/04/17	4	105.13	1	105.00	105.00	3	15,476	0.02%
2023/04/14	3	105.00	1	104.50	104.00	2	15,556	0.01%
2023/04/13	12	107.71	5	106.90	107.00	7	15,460	0.05%
2023/04/12	12	108.54	10	109.00	107.50	2	15,398	0.01%
2023/04/11	15.1	108.80	17	109.32	110.00	-1.9	15,199	-0.01%
2023/04/10	12	107.67	11	110.32	110.00	1	14,998	0.01%
2023/04/07	2	104.50	6	104.25	104.50	-4	14,641	-0.03%
2023/04/06	4	103.75	5	104.00	104.00	-1	14,632	-0.01%
2023/03/31	14	104.07	12	104.38	104.00	2	14,613	0.01%
2023/03/30	6	103.42	9	103.67	103.50	-3	14,560	-0.02%
2023/03/29	13	102.08	8	101.38	101.00	5	14,503	0.03%
2023/03/28	16	104.09	14	105.14	104.00	2	14,356	0.01%
2023/03/27	3.1	110.37	0	0.00	110.00	3.1	14,082	0.02%
2023/03/24	7	112.93	10	113.30	112.00	-3	13,971	-0.02%
2023/03/23	21	112.10	18	112.58	112.00	3	13,799	0.02%
2023/03/22	10	107.50	29	109.55	115.50	-19	13,314	-0.14%
2023/03/21	23	108.30	13	106.69	105.00	10	12,926	0.08%
2023/03/20	4	107.38	6	106.67	108.00	-2	12,746	-0.02%
2023/03/17	5	105.20	5	106.10	106.50	0	12,745	0.00%
2023/03/16	9	103.39	6	103.75	103.00	3	12,593	0.02%
2023/03/15	27	109.09	32	107.92	107.00	-5	12,521	-0.04%
2023/03/14	2	104.00	4	105.50	104.50	-2	12,311	-0.02%
2023/03/13	11	105.18	8	104.25	106.50	3	12,340	0.02%
2023/03/10	28	105.09	16.2	106.56	103.50	11.8	12,328	0.10%
2023/03/09	9	108.89	7	110.86	110.00	2	12,477	0.02%
2023/03/08	18.2	110.51	19	110.84	111.50	-0.8	12,469	-0.01%
2023/03/07	14	107.21	24	107.60	109.00	-10	12,413	-0.08%
2023/03/06	0	0.00	4	103.13	103.50	-4	11,838	-0.03%
2023/03/03	21	94.46	36	94.26	94.40	-15	12,404	-0.12%
2023/03/02	0	0.00	0.3	91.90	91.70	-0.3	12,570	0.00%
2023/03/01	26	92.08	16.2	93.07	91.80	9.8	12,851	0.08%
2023/02/24	2	94.00	0	0.00	93.60	2	12,882	0.02%
2023/02/23	0	0.00	1	92.50	92.20	-1	12,880	-0.01%
2023/02/22	7	90.93	8	92.33	90.90	-1	12,988	-0.01%
2023/02/21	13	95.00	5	94.70	94.50	8	12,897	0.06%
2023/02/20	7	94.60	9	94.82	94.60	-2	12,891	-0.02%
2023/02/17	4	94.80	9	94.72	95.00	-5	12,912	-0.04%
2023/02/16	5	93.42	20.4	92.25	94.60	-15.4	12,624	-0.12%
2023/02/15	12	88.81	6	89.78	88.00	6	12,386	0.05%
2023/02/14	5	87.50	8	88.88	87.50	-3	12,368	-0.02%
2023/02/13	7	88.80	7	89.49	88.60	0	12,443	0.00%
2023/02/10	0.4	89.90	12	90.92	89.10	-11.7	12,553	-0.09%
2023/02/09	1	90.50	21	92.01	90.90	-20	12,514	-0.16%
2023/02/08	3	90.33	1	90.90	90.70	2	12,414	0.02%
2023/02/07	13	89.22	1	89.00	90.50	12	12,392	0.10%
2023/02/03	1	90.10	4	89.30	89.10	-3	12,639	-0.02%
2023/02/02	3	90.53	2	89.50	89.50	1	12,692	0.01%
2023/02/01	23	89.46	11	89.23	90.30	12	12,632	0.09%
2023/01/31	3	87.77	21	86.63	88.30	-18	12,403	-0.15%
2023/01/30	5	82.80	35	83.79	85.30	-30	12,178	-0.25%
2023/01/17	3	79.23	6	79.60	79.30	-3	11,917	-0.03%
2023/01/16	4	78.38	3.5	78.35	78.80	0.5	12,212	0.00%
2023/01/13	3	77.50	3	77.70	77.50	0	12,565	0.00%
2023/01/11	6	78.77	7	78.64	78.80	-1	12,869	-0.01%
2023/01/10	5	79.22	5	80.28	79.00	0	13,023	0.00%
2023/01/09	3	78.97	18	79.67	80.00	-15	13,135	-0.11%
2023/01/06	0	0.00	4	77.80	77.80	-4	13,281	-0.03%
2023/01/05	1	77.70	1	78.20	76.70	0	13,519	0.00%
2023/01/04	2	77.15	35	76.97	77.00	-33	13,624	-0.24%
2023/01/03	0	0.00	1	75.40	75.30	-1	13,703	-0.01%
2022/12/30	7	74.39	6	74.67	74.20	1	14,126	0.01%
2022/12/29	16	74.02	13	73.19	74.60	3	14,889	0.02%
2022/12/28	26	73.88	16	74.61	73.70	10	15,868	0.06%
2022/12/27	1	75.60	2	75.85	75.50	-1	16,054	-0.01%
2022/12/26	16	75.10	16	74.91	74.70	0	16,268	0.00%
2022/12/23	12	75.13	12	74.18	75.30	0	16,481	0.00%
2022/12/22	11	74.84	0	0.00	75.30	11	16,613	0.07%
2022/12/21	15	75.00	2	74.55	74.20	13	16,826	0.08%
2022/12/20	6	77.20	4	76.43	74.50	2	16,913	0.01%
2022/12/19	5	78.14	1	77.80	77.90	4	17,031	0.02%
2022/12/16	9	79.43	1	79.00	79.00	8	17,151	0.05%
2022/12/15	0	0.00	4	81.10	81.40	-4	17,209	-0.02%
2022/12/14	19	80.55	20	79.70	80.60	-1	17,370	-0.01%
2022/12/13	3	79.40	1	79.80	78.70	2	17,508	0.01%
2022/12/12	6	79.98	5	80.52	79.50	1	17,637	0.01%
2022/12/09	16	80.21	7	80.54	79.80	9	17,789	0.05%
2022/12/08	2	81.35	1	80.80	81.90	1	17,970	0.01%
2022/12/07	16	80.26	8	79.94	79.80	8	18,154	0.04%
2022/12/06	6	81.90	4	82.30	81.40	2	18,155	0.01%
2022/12/05	15.5	84.27	9.1	83.43	83.50	6.4	18,273	0.04%
2022/12/02	34.1	85.39	24.5	84.83	84.60	9.6	18,370	0.05%
2022/12/01	19	84.59	31	84.76	84.60	-12	18,456	-0.07%
2022/11/30	3	81.93	0	0.00	82.60	3	18,425	0.02%
2022/11/29	9.5	82.08	3.6	81.66	81.20	5.9	18,659	0.03%
2022/11/28	38.4	81.63	30.5	81.93	82.20	7.9	18,821	0.04%
2022/11/25	4.2	79.61	32.2	79.15	80.50	-28	18,450	-0.15%
2022/11/24	21.1	74.36	23	74.29	76.30	-1.9	18,061	-0.01%
2022/11/23	11.5	74.32	0	0.00	73.00	11.5	17,997	0.06%
2022/11/22	1	75.80	3	76.30	76.00	-2	17,967	-0.01%
2022/11/21	0	0.00	2.1	77.90	78.30	-2.1	18,649	-0.01%
2022/11/18	9	78.59	7	78.14	77.10	2	19,544	0.01%
2022/11/17	8	77.61	15	78.30	78.40	-7	19,617	-0.04%
2022/11/16	13	77.26	9.1	77.66	77.00	3.9	19,635	0.02%
2022/11/15	5	77.06	9	76.92	77.00	-4	19,744	-0.02%
2022/11/14	1	75.70	2	76.15	77.20	-1	19,968	-0.01%
2022/11/11	14	76.52	10	77.58	75.20	4	19,955	0.02%
2022/11/10	8	77.34	4	77.20	75.70	4	19,829	0.02%
2022/11/09	0	0.00	1	77.90	78.10	-1	19,936	-0.01%
2022/11/08	6	76.92	3	78.60	76.50	3	19,924	0.02%
2022/11/07	0	0.00	5	77.64	77.50	-5	19,859	-0.03%
2022/11/04	6.1	76.92	3	77.60	77.60	3.1	19,985	0.02%
2022/11/03	9	77.00	10	76.57	77.20	-1	20,068	0.00%
2022/11/02	10	75.98	13	76.32	76.40	-3	20,064	-0.01%
2022/11/01	12	75.58	22	75.34	75.00	-10	19,958	-0.05%
2022/10/31	6	74.83	8	75.11	75.00	-2	19,861	-0.01%
2022/10/28	16	74.28	7	74.77	74.40	9	20,090	0.04%
2022/10/27	8	73.26	18.2	72.56	74.20	-10.2	20,228	-0.05%
2022/10/26	12.1	70.20	9	70.62	69.60	3.1	20,115	0.02%
2022/10/25	8	73.16	3	73.17	71.50	5	19,950	0.03%
2022/10/24	15.2	74.30	14	74.79	73.60	1.2	19,839	0.01%
2022/10/21	12	72.85	20	72.60	72.20	-8	19,616	-0.04%
2022/10/20	18	69.84	19	70.07	70.60	-1	19,332	-0.01%
2022/10/19	1	71.00	5	71.30	70.00	-4	19,185	-0.02%
2022/10/18	20	72.54	18	71.13	70.70	2	19,100	0.01%
2022/10/17	33	70.81	27.2	71.28	72.00	5.8	19,008	0.03%
2022/10/14	13.2	74.29	16	75.32	74.00	-2.8	18,966	-0.01%
2022/10/13	12	72.15	7	69.49	69.70	5	18,974	0.03%
2022/10/12	6	74.40	7.5	74.64	75.00	-1.5	18,989	-0.01%
2022/10/11	11	73.95	10	73.91	73.40	1	18,950	0.01%
2022/10/07	10	75.07	12	75.53	75.40	-2	18,894	-0.01%
2022/10/06	12.2	73.12	32	74.29	76.80	-19.8	18,693	-0.11%
2022/10/05	57.5	76.90	11	75.42	74.30	46.5	18,224	0.25%
2022/10/04	3	83.03	2	82.60	82.50	1	17,473	0.01%
2022/10/03	5	82.22	5	83.02	81.20	0	17,672	0.00%
2022/09/30	6	80.05	8.6	80.21	83.00	-2.6	17,865	-0.01%
2022/09/29	12	79.52	11	80.82	79.60	1	17,877	0.01%
2022/09/28	21.1	79.23	3	79.33	77.50	18.1	17,890	0.10%
2022/09/27	15.3	80.42	33	81.23	82.50	-17.7	17,924	-0.10%
2022/09/26	27	81.11	10	80.58	80.00	17	18,114	0.09%
2022/09/23	9	86.39	6	86.47	86.00	3	18,363	0.02%
2022/09/22	5	88.50	10	88.05	88.50	-5	18,579	-0.03%
2022/09/21	30	87.38	12	87.98	86.60	18	18,863	0.10%
2022/09/20	8	89.10	10	88.41	89.50	-2	18,796	-0.01%
2022/09/19	11	86.38	34	86.69	87.40	-23	18,821	-0.12%
2022/09/16	31	85.54	30	86.57	84.80	1	18,763	0.01%
2022/09/15	40	89.86	21	90.28	87.90	19	18,640	0.10%
2022/09/14	22	87.77	35	87.25	89.70	-13	18,407	-0.07%
2022/09/13	34	89.10	16	89.58	88.30	18	18,264	0.10%
2022/09/12	26	89.43	24	90.25	89.50	2	18,246	0.01%
2022/09/08	5	88.78	10	89.35	91.00	-5	18,134	-0.03%
2022/09/07	21	87.97	20	88.71	87.50	1	18,053	0.01%
2022/09/06	24	91.11	22	91.00	91.60	2	17,892	0.01%
2022/09/05	23	96.47	9	97.44	94.50	14	17,786	0.08%
2022/09/02	12	94.56	29	94.56	95.30	-17	17,609	-0.10%
2022/09/01	27	92.71	13	92.18	91.70	14	17,213	0.08%
2022/08/31	5	93.68	10	94.32	95.50	-5	17,043	-0.03%
2022/08/30	14	92.71	23	92.79	92.50	-9	17,097	-0.05%
2022/08/29	28	91.51	7	92.20	90.90	21	17,066	0.12%
2022/08/26	12	92.64	34	93.61	95.50	-22	17,160	-0.13%
2022/08/25	21.5	90.45	61	90.40	89.70	-39.5	16,701	-0.24%
2022/08/24	38	84.27	40.1	84.56	84.40	-2.1	15,928	-0.01%
2022/08/23	1	87.20	1	87.20	87.10	0	15,808	0.00%
2022/08/22	16	87.83	16	88.35	88.00	0	15,853	0.00%
2022/08/19	6	86.53	8	86.31	86.70	-2	15,739	-0.01%
2022/08/18	12	84.25	10	83.25	84.30	2	15,621	0.01%
2022/08/17	0	0.00	3	83.57	82.30	-3	15,682	-0.02%
2022/08/16	14	84.36	14	83.94	84.30	0	15,606	0.00%
2022/08/15	0	0.00	2	81.10	81.70	-2	15,326	-0.01%
2022/08/12	0	0.00	7	80.36	80.80	-7	15,375	-0.05%
2022/08/11	8	80.29	6	80.50	80.20	2	15,485	0.01%
2022/08/10	3	79.53	16	80.51	80.50	-13	15,481	-0.08%
2022/08/09	6	78.17	6.3	78.34	78.40	-0.3	15,537	0.00%
2022/08/08	18	75.78	21	75.37	76.50	-3	15,929	-0.02%
2022/08/05	12	74.50	9	74.89	75.30	3	16,352	0.02%
2022/08/04	21	71.58	38	71.69	74.50	-17	16,567	-0.10%
2022/08/03	29.1	72.95	16	74.68	70.60	13.1	16,597	0.08%
2022/08/02	17.2	78.34	3	77.40	77.50	14.2	16,489	0.09%
2022/08/01	4	80.45	5	80.78	80.80	-1	16,489	-0.01%
2022/07/29	5	80.50	5	79.80	80.50	0	16,575	0.00%
2022/07/28	4	79.18	2	78.05	77.80	2	17,244	0.01%
2022/07/26	1	81.10	1	80.70	80.10	0	17,464	0.00%
2022/07/25	0	0.00	1.1	80.91	81.20	-1.1	17,446	-0.01%
2022/07/22	30	81.02	16	81.35	81.00	14	17,530	0.08%
2022/07/21	14	80.91	15	80.21	81.40	-1	17,547	-0.01%
2022/07/20	14	80.45	13	80.56	80.40	1	17,436	0.01%
2022/07/19	14	78.78	13	78.39	78.30	1	17,307	0.01%
2022/07/18	2	76.05	7	76.03	76.50	-5	17,109	-0.03%
2022/07/15	9	75.49	12	75.68	75.70	-3	17,313	-0.02%
2022/07/14	17	74.35	16	74.25	75.50	1	17,370	0.01%
2022/07/13	33	73.73	25	74.34	72.90	8	17,232	0.05%
2022/07/12	11	70.51	13	71.26	71.50	-2	17,024	-0.01%
2022/07/11	31	72.03	25	72.38	72.10	6	17,029	0.04%
2022/07/08	9	68.36	23.6	69.24	70.90	-14.6	16,858	-0.09%
2022/07/07	7	64.83	13	62.41	64.50	-6	16,588	-0.04%
2022/07/06	10.3	61.71	7	61.56	60.90	3.3	16,532	0.02%
2022/07/05	23	63.07	36	62.67	64.70	-13	16,582	-0.08%
2022/07/04	17	62.03	7	62.06	62.00	10	16,523	0.06%
2022/07/01	15	66.19	10	66.19	64.10	5	16,602	0.03%
2022/06/30	13	72.24	5	71.48	71.10	8	16,349	0.05%
2022/06/29	21.2	79.53	16	80.09	78.90	5.2	16,293	0.03%
2022/06/28	0	0.00	10	85.10	84.20	-10	16,494	-0.06%
2022/06/27	0	0.00	5.5	85.08	86.00	-5.5	17,864	-0.03%
2022/06/24	18	82.26	8	82.19	82.30	10	18,257	0.05%
2022/06/23	22	80.38	14	80.42	80.80	8	18,721	0.04%
2022/06/22	12	80.30	10	80.80	79.60	2	19,474	0.01%
2022/06/21	12	81.39	13	81.25	82.80	-1	19,674	-0.01%
2022/06/20	7	80.84	7	80.51	78.80	0	19,738	0.00%
2022/06/17	18.5	82.48	14	81.59	83.00	4.5	19,699	0.02%
2022/06/16	20	82.16	10	87.00	81.10	10	19,870	0.05%
2022/06/15	15	86.13	17	86.88	85.10	-2	20,269	-0.01%
2022/06/14	23.1	86.27	20	86.82	87.10	3.1	20,458	0.02%
2022/06/13	3	87.90	4	87.83	87.30	-1	20,206	0.00%
2022/06/10	20	88.53	14	87.09	88.50	6	19,935	0.03%
2022/06/09	7	87.36	10	87.70	87.30	-3	19,737	-0.02%
2022/06/08	14	87.29	8	87.58	86.50	6	19,504	0.03%
2022/06/07	6	86.77	30	87.11	87.90	-24	19,104	-0.13%
2022/06/06	2	84.90	3.1	87.51	85.70	-1.1	18,765	-0.01%
2022/06/02	2	86.55	12.1	86.56	86.10	-10.1	18,378	-0.05%
2022/06/01	12	84.13	109	84.07	83.80	-97	17,994	-0.54%	大賣/
2022/05/31	3	82.63	3	83.40	83.50	0	17,767	0.00%
2022/05/30	3	81.60	4	81.48	82.50	-1	17,644	-0.01%
2022/05/27	4	78.45	10	78.46	78.70	-6	17,448	-0.03%
2022/05/26	22	78.26	6	80.90	78.00	16	17,330	0.09%
2022/05/25	8	80.74	14.1	81.23	81.70	-6.1	17,091	-0.04%
2022/05/24	7	81.73	5	83.78	81.00	2	16,961	0.01%
2022/05/19	10	83.01	14	81.76	83.50	-4	16,806	-0.02%
2022/05/18	124	85.16	12	85.23	84.20	112	16,616	0.67%	大買/鉅額交易
2022/05/17	1	85.61	5	85.30	86.20	-4	16,414	-0.02%
2022/05/16	8	86.16	8	87.46	85.00	0	16,157	0.00%
2022/05/13	8	86.05	33	86.41	87.30	-25	15,645	-0.16%
2022/05/12	18	82.04	19	84.90	80.40	-1	15,209	-0.01%
2022/05/11	16	85.81	18	85.50	85.30	-2	14,870	-0.01%
2022/05/10	6	82.80	15	83.48	85.20	-9	14,480	-0.06%
2022/05/09	10	81.46	14	80.91	81.10	-4	14,362	-0.03%
2022/05/06	6	82.15	1.1	82.03	82.00	4.9	14,360	0.03%
2022/05/05	18.1	87.14	22	87.00	85.10	-3.9	14,232	-0.03%
2022/05/04	4	83.23	9	82.88	84.80	-5	13,475	-0.04%
2022/05/03	10	80.53	13	80.81	80.70	-3	13,252	-0.02%
2022/04/29	1	78.52	0	0.00	77.50	1	13,126	0.01%
2022/04/28	0	0.00	2	78.90	77.30	-2	13,094	-0.02%
2022/04/27	2	77.35	0	0.00	80.30	2	12,991	0.02%
2022/04/26	15	80.50	1	79.80	80.00	14	12,879	0.11%
2022/04/25	6	79.23	4	79.20	79.00	2	12,807	0.02%
2022/04/22	1	83.80	0.1	84.40	83.40	0.9	12,705	0.01%
2022/04/21	7	86.11	3	84.83	84.20	4	12,629	0.03%
2022/04/20	3	83.93	4.1	83.53	84.70	-1	12,311	-0.01%
2022/04/19	21	81.76	14.4	82.00	80.60	6.6	12,139	0.05%
2022/04/18	3	80.13	11	80.32	80.10	-8	12,088	-0.07%
2022/04/15	21	79.26	14	80.09	79.10	7	12,056	0.06%
2022/04/14	2	83.09	23	82.00	83.00	-21	11,981	-0.18%
2022/04/13	10	79.26	8	79.09	79.90	2	11,840	0.02%
2022/04/12	15.4	79.51	14	79.36	79.40	1.4	11,767	0.01%
2022/04/11	25	79.74	16	81.89	79.20	9	11,731	0.08%
2022/04/08	12	82.04	16	82.79	83.00	-4	11,552	-0.03%
2022/04/07	19	82.94	20	83.68	81.30	-1	11,354	-0.01%
2022/04/06	2	85.25	6	85.60	87.00	-4	10,952	-0.04%
2022/04/01	14	85.96	10.1	85.55	87.40	3.9	10,763	0.04%
2022/03/31	16	86.95	26	87.05	86.50	-10	10,500	-0.10%
2022/03/30	13	90.56	28	89.85	85.10	-15	10,152	-0.15%
2022/03/29	7	88.26	6	89.03	86.90	1	8,872	0.01%
2022/03/28	2	85.30	5	85.96	88.00	-3	8,344	-0.04%
2022/03/25	24	85.58	21.5	85.23	85.00	2.5	8,081	0.03%
2022/03/24	7	81.66	4.5	81.51	82.70	2.5	7,595	0.03%
2022/03/23	2	80.00	9.1	80.06	80.20	-7.1	7,494	-0.09%
2022/03/22	2	79.05	5.1	79.36	80.10	-3.1	7,369	-0.04%
2022/03/21	5	80.28	1	80.40	80.40	4	7,280	0.06%
2022/03/18	25	78.18	27	79.23	81.00	-2	6,995	-0.03%
2022/03/17	23	75.93	34	76.69	77.50	-11	6,435	-0.17%
2022/03/16	2	70.65	0	0.00	70.50	2	6,070	0.03%
2022/03/14	0	0.00	1	70.70	71.60	-1	6,020	-0.02%
2022/03/09	0	0.00	3	66.90	67.30	-3	6,373	-0.05%
2022/03/08	2	68.00	2.2	67.63	66.10	-0.2	6,511	0.00%
2022/03/07	0	0.00	1	68.17	68.00	-1	6,584	-0.02%
2022/03/04	5.1	71.01	5	72.20	71.00	0.1	6,692	0.00%
2022/03/03	2.2	71.12	0	0.00	71.80	2.2	6,869	0.03%
2022/03/02	6	70.20	1	69.90	70.80	5	6,995	0.07%
2022/03/01	0	0.00	1	69.40	70.00	-1	7,070	-0.01%
2022/02/24	3.1	68.51	10	67.21	67.30	-6.9	7,353	-0.09%
2022/02/23	4	70.05	1	70.50	70.30	3	7,489	0.04%
2022/02/22	3	69.37	1	69.60	69.60	2	8,067	0.02%
2022/02/21	9	72.79	1	75.30	72.00	8	8,202	0.10%
2022/02/18	4	74.63	1	75.40	74.90	3	8,234	0.04%
2022/02/17	0	0.00	2	75.00	75.00	-2	8,506	-0.02%
2022/02/16	2	74.34	0	0.00	74.20	2	8,716	0.02%
2022/02/15	6	74.57	12	73.83	73.50	-6	8,962	-0.07%
2022/02/14	5	74.28	4	74.10	73.70	1	9,171	0.01%
2022/02/11	2	75.00	5	75.16	74.60	-3	9,339	-0.03%
2022/02/10	9	74.91	9	74.38	74.10	0	9,646	0.00%
2022/02/09	3.2	73.82	0	0.00	74.90	3.2	10,150	0.03%
2022/02/08	2	72.00	3	72.83	73.10	-1	10,373	-0.01%
2022/02/07	6	69.71	5	69.50	69.50	1	10,794	0.01%
2022/01/25	1	68.00	0	0.00	67.40	1	13,250	0.01%
2022/01/24	0	0.00	5	66.80	69.60	-5	13,889	-0.04%
2022/01/21	7	70.46	7	68.87	68.80	0	14,547	0.00%
2022/01/19	3	70.70	0	0.00	70.40	3	15,228	0.02%
2022/01/18	6	71.22	2	70.70	70.60	4	15,712	0.03%
2022/01/17	0	0.00	1	69.50	70.50	-1	16,133	-0.01%
2022/01/14	1	67.80	12	67.04	68.80	-11	16,872	-0.07%
2022/01/13	5	67.90	2	68.50	67.80	3	18,004	0.02%
2022/01/12	4	68.33	2	69.30	69.30	2	18,680	0.01%
2022/01/11	0	69.95	2	69.70	69.30	-2	19,714	-0.01%
2022/01/10	0	0.00	2	71.50	71.00	-2	20,336	-0.01%
2022/01/07	5	70.96	6	72.48	70.90	-1	20,476	0.00%
2022/01/06	1.4	75.00	6	75.95	75.10	-4.6	20,452	-0.02%
2022/01/05	3	77.80	5	77.20	77.40	-2	20,554	-0.01%
2022/01/04	12	80.46	3	80.57	79.80	9	20,676	0.04%
2022/01/03	3	79.60	1	79.10	79.40	2	20,793	0.01%
2021/12/30	1	79.00	1.4	78.76	78.60	-0.4	20,844	0.00%
2021/12/29	1	78.20	1	78.10	78.20	0	20,889	0.00%
2021/12/28	4	78.88	3	78.97	78.40	1	20,964	0.00%
2021/12/27	2	79.00	5	78.68	78.30	-3	21,037	-0.01%
2021/12/24	13	79.69	3	78.70	78.90	10	21,060	0.05%
2021/12/23	10	81.50	1	82.00	81.90	9	20,859	0.04%
2021/12/22	5	81.16	6	80.98	80.10	-1	20,690	0.00%
2021/12/21	3	80.90	3	80.97	80.50	0	20,637	0.00%
2021/12/20	9	80.99	6	81.43	81.20	3	20,361	0.01%
2021/12/17	12	78.51	2.1	77.84	79.10	9.9	20,033	0.05%
2021/12/16	1	76.90	2	76.55	76.80	-1	19,849	-0.01%
2021/12/14	3	74.43	0	0.00	74.30	3	19,865	0.02%
2021/12/13	6	78.00	2	77.25	77.60	4	19,910	0.02%
2021/12/10	0	0.00	28.7	76.11	76.80	-28.7	19,926	-0.14%
2021/12/09	1	76.40	0	0.00	76.10	1	19,940	0.01%
2021/12/08	0	0.00	2	77.45	76.90	-2	20,136	-0.01%
2021/12/07	2	77.55	0	0.00	76.10	2	20,292	0.01%
2021/12/06	0	0.00	1	78.40	78.30	-1	20,271	0.00%
2021/12/03	0	0.00	1	77.10	77.50	-1	20,361	0.00%
2021/12/02	2.1	76.23	3	75.53	75.00	-0.9	20,358	0.00%
2021/12/01	1	76.40	3	76.83	76.90	-2	20,366	-0.01%
2021/11/29	9	76.01	4	78.00	77.60	5	20,598	0.02%
2021/11/26	2	77.20	2	76.25	76.50	0	20,615	0.00%
2021/11/25	0	0.00	1	80.10	78.30	-1	20,637	0.00%
2021/11/24	8	78.39	9	79.16	78.90	-1	20,597	0.00%
2021/11/23	6	80.85	5	81.98	78.80	1	20,591	0.00%
2021/11/22	4	81.33	1	82.00	81.20	3	20,602	0.01%
2021/11/19	2	83.10	7.1	83.38	82.80	-5.1	20,706	-0.02%
2021/11/18	5	81.56	6.1	81.09	80.90	-1.1	20,386	-0.01%
2021/11/17	3.1	80.45	5	80.36	80.00	-1.9	20,482	-0.01%
2021/11/16	5.1	79.00	5	80.12	78.00	0.1	20,495	0.00%
2021/11/15	8	82.21	13	82.05	81.10	-5	20,416	-0.02%
2021/11/12	2	82.90	2	83.80	82.70	0	20,441	0.00%
2021/11/11	12	82.16	19	82.35	81.30	-7	20,341	-0.03%
2021/11/10	16	80.13	8	79.18	81.10	8	20,252	0.04%
2021/11/09	22	80.43	19	80.19	79.90	3	20,149	0.01%
2021/11/08	25	83.10	9	81.08	80.20	16	19,853	0.08%
2021/11/05	11	87.07	15	86.99	88.10	-4	19,486	-0.02%
2021/11/04	27	87.57	25	87.42	85.90	2	19,319	0.01%
2021/11/03	21	86.83	19.1	88.11	88.00	1.9	18,964	0.01%
2021/11/02	26.1	89.20	26.1	88.66	85.30	0	18,323	0.00%
2021/11/01	5	87.88	12	88.48	89.30	-7	16,847	-0.04%
2021/10/29	28	83.25	23	82.37	81.20	5	16,846	0.03%
2021/10/28	10	80.89	12	81.12	79.80	-2	16,505	-0.01%
2021/10/27	11.1	80.11	14	80.36	80.90	-3	16,351	-0.02%
2021/10/26	14	80.41	31.1	80.97	77.70	-17.1	16,176	-0.11%
2021/10/25	64	79.72	91	80.37	79.70	-27	15,891	-0.17%
2021/10/22	40.1	78.85	14	78.16	78.80	26.1	15,795	0.17%
2021/10/21	37	79.72	26	78.32	78.80	11	15,412	0.07%
2021/10/20	15	74.94	11	76.25	75.40	4	14,730	0.03%
2021/10/19	21	73.30	24.1	73.89	75.00	-3.1	14,747	-0.02%
2021/10/18	9.1	69.03	7	70.00	70.70	2.1	14,411	0.01%
2021/10/15	2	64.40	5	65.20	65.80	-3	14,578	-0.02%
2021/10/14	0	0.00	1	61.80	63.50	-1	15,815	-0.01%
2021/10/13	9	61.58	8	61.18	60.20	1	16,257	0.01%
2021/10/12	2	65.25	3.2	65.66	65.50	-1.2	16,739	-0.01%
2021/10/08	1.2	64.97	0	0.00	65.00	1.2	17,376	0.01%
2021/10/07	1	63.40	1	62.40	63.50	0	17,904	0.00%
2021/10/06	11	60.73	35	59.45	59.20	-24	18,922	-0.13%
2021/10/05	3	57.30	23	59.72	60.30	-20	19,696	-0.10%
2021/10/04	7	59.46	5.4	59.55	57.30	1.6	20,454	0.01%
2021/10/01	8	61.64	0	0.00	60.90	8	21,353	0.04%
2021/09/30	0	0.00	9	62.64	64.80	-9	22,208	-0.04%
2021/09/29	8	61.78	7	62.43	61.00	1	22,995	0.00%
2021/09/28	4	64.45	3	63.93	63.80	1	23,337	0.00%
2021/09/27	7.1	65.65	7	66.24	65.50	0.1	23,859	0.00%
2021/09/24	16	65.03	18	65.12	65.00	-2	24,182	-0.01%
2021/09/23	13	63.95	13	64.55	64.50	0	24,686	0.00%
2021/09/22	3	62.93	3	63.33	63.20	0	25,138	0.00%
2021/09/17	9	63.82	13	65.03	65.40	-4	25,646	-0.02%
2021/09/16	10	64.54	7	63.37	64.00	3	26,363	0.01%
2021/09/15	1	64.60	1	64.60	64.60	0	26,693	0.00%
2021/09/14	10	67.20	10	66.60	66.70	0	26,858	0.00%
2021/09/13	14.1	67.68	7	68.10	66.80	7.1	26,968	0.03%
2021/09/10	3	65.60	0	0.00	66.00	3	26,885	0.01%
2021/09/09	0	0.00	4	65.20	67.00	-4	26,926	-0.01%
2021/09/08	16	65.84	10	64.44	63.90	6	26,890	0.02%
2021/09/07	4	67.15	3	67.87	68.00	1	26,801	0.00%
2021/09/06	8	68.61	6	67.12	67.10	2	26,727	0.01%
2021/09/03	3	69.87	14	69.09	69.40	-11	26,587	-0.04%
2021/09/02	33	70.33	21	69.49	69.00	12	26,369	0.05%
2021/09/01	8	72.41	3	73.57	72.20	5	26,128	0.02%
2021/08/31	5	73.02	0	0.00	73.80	5	25,922	0.02%
2021/08/30	4	75.08	2	75.40	75.40	2	25,744	0.01%
2021/08/27	5	74.12	2	75.20	75.00	3	25,699	0.01%
2021/08/26	14	78.27	21.1	77.89	75.50	-7.1	25,587	-0.03%
2021/08/25	25.1	78.21	18	77.91	77.70	7.1	25,447	0.03%
2021/08/24	12	78.20	4	77.75	76.80	8	25,198	0.03%
2021/08/23	7	78.74	15	78.52	80.70	-8	24,957	-0.03%
2021/08/20	16	72.69	29	74.43	74.30	-13	24,687	-0.05%
2021/08/19	14	72.29	2	75.30	70.00	12	24,490	0.05%
2021/08/18	25.2	70.00	35.4	70.60	74.10	-10.2	24,286	-0.04%
2021/08/17	10	70.91	25	71.08	69.00	-15	24,074	-0.06%
2021/08/16	27	73.81	27	71.62	74.00	0	23,924	0.00%
2021/08/13	8	75.96	8	74.51	73.40	0	23,792	0.00%
2021/08/12	5	76.32	2	76.25	76.60	3	23,655	0.01%
2021/08/11	13	76.97	31	77.01	75.50	-18	23,623	-0.08%
2021/08/10	29	78.04	23	78.92	77.80	6	23,485	0.03%
2021/08/09	19	81.86	15	79.99	79.20	4	23,359	0.02%
2021/08/06	14	84.29	12	84.42	84.70	2	23,156	0.01%
2021/08/05	24	84.11	6	84.22	83.40	18	22,945	0.08%
2021/08/04	52	86.69	25	86.39	85.00	27	22,875	0.12%
2021/08/03	17	84.46	25	84.29	85.30	-8	22,243	-0.04%
2021/08/02	15.1	80.13	6	80.30	80.00	9.1	21,897	0.04%
2021/07/30	24	80.72	18	80.11	80.30	6	21,732	0.03%
2021/07/29	25	78.39	24	78.81	79.40	1	21,531	0.00%
2021/07/28	14	75.64	35	74.46	76.80	-21	21,324	-0.10%
2021/07/27	45	82.52	37	82.29	79.80	8	21,054	0.04%
2021/07/26	62	85.68	46	85.38	84.50	16	20,746	0.08%
2021/07/23	20	89.05	14	89.77	85.60	6	20,327	0.03%
2021/07/22	37	90.94	38.1	91.62	90.20	-1.1	19,619	-0.01%
2021/07/21	86	91.37	60	91.18	87.00	26	18,911	0.14%
2021/07/20	46	89.97	73.1	90.73	90.40	-27.1	18,096	-0.15%
2021/07/19	27	84.41	32	84.46	85.10	-5	16,737	-0.03%
2021/07/16	32.2	85.12	30	85.79	83.60	2.2	16,225	0.01%
2021/07/15	93	83.96	79.2	82.97	87.40	13.9	15,577	0.09%
2021/07/14	52	86.05	31.6	84.89	82.80	20.4	14,810	0.14%
2021/07/13	62.2	97.49	51	96.91	90.00	11.2	14,018	0.08%
2021/07/12	61.2	95.78	43	96.47	97.70	18.2	12,898	0.14%
2021/07/09	35	89.43	49.4	89.92	90.60	-14.4	12,061	-0.12%
2021/07/08	69	87.30	58	87.39	86.50	11	11,259	0.10%
2021/07/07	24	82.02	28.1	80.46	83.90	-4.1	10,270	-0.04%
2021/07/06	32	76.18	40.4	76.76	76.30	-8.4	9,445	-0.09%
2021/07/05	14	72.86	16.2	74.14	75.00	-2.2	8,684	-0.03%
2021/07/02	28	66.66	32	66.74	68.20	-4	8,356	-0.05%
2021/07/01	21	62.89	7	64.24	62.00	14	7,804	0.18%
2021/06/30	9	66.36	69	66.20	67.10	-60	7,506	-0.80%
2021/06/29	69	65.09	25	65.30	64.00	44	6,969	0.63%
2021/06/28	22	63.72	33	64.14	64.30	-11	6,481	-0.17%
2021/06/25	40	61.30	26	63.25	61.00	14	5,976	0.23%
2021/06/24	11	60.10	20	59.93	59.90	-9	5,284	-0.17%
2021/06/23	5	57.00	8.4	56.43	57.90	-3.4	4,863	-0.07%
2021/06/22	7	55.76	1	55.40	54.50	6	4,631	0.13%
2021/06/21	1.6	55.28	10.1	55.60	53.70	-8.6	4,497	-0.19%
2021/06/18	12	56.88	33	57.37	56.50	-21	4,504	-0.47%
2021/06/17	4	53.35	51.5	53.75	54.10	-47.5	4,336	-1.09%
2021/06/16	22.2	53.30	10	53.30	53.30	12.2	4,278	0.29%
2021/06/15	1.5	51.03	1	51.90	53.40	0.5	4,218	0.01%
2021/06/08	12	48.90	0	0.00	49.20	12	4,374	0.27%
2021/06/07	0	0.00	1.5	48.62	48.10	-1.5	4,383	-0.03%
2021/06/03	0	0.00	1	49.25	49.40	-1	4,415	-0.02%
2021/06/02	1	49.00	10	50.19	48.70	-9	4,435	-0.20%
2021/06/01	1	49.30	2	50.60	49.80	-1	4,423	-0.02%
2021/05/31	3.5	48.17	2	48.28	49.50	1.5	4,394	0.03%
2021/05/27	0	0.00	1.6	46.56	46.35	-1.6	4,421	-0.04%
2021/05/26	0	0.00	1	47.20	46.20	-1	4,445	-0.02%
2021/05/25	2	46.58	1	47.05	45.95	1	4,555	0.02%
2021/05/20	1	43.00	2	43.75	43.30	-1	4,975	-0.02%
2021/05/18	0	0.00	6	41.87	42.10	-6	5,286	-0.11%
2021/05/17	3	38.60	7	39.06	38.60	-4	5,279	-0.08%
2021/05/14	1.2	43.85	0	0.00	42.80	1.2	5,230	0.02%
2021/05/13	0.1	43.20	0	0.00	43.00	0.1	5,227	0.00%
2021/05/12	0	0.00	1	46.90	42.40	-1	5,401	-0.02%
2021/05/11	0.1	47.70	10	50.00	46.95	-9.9	5,473	-0.18%
2021/05/07	1	51.00	1	50.80	51.10	0	5,661	0.00%
2021/05/06	12	48.65	3	49.15	48.50	9	5,666	0.16%
2021/05/05	2	50.00	2	50.40	49.60	0	5,651	0.00%
2021/05/04	42	51.34	16	49.68	50.80	26	5,704	0.46%
2021/05/03	6	53.77	5	53.04	53.00	1	5,651	0.02%
2021/04/29	28	56.77	8	56.34	56.20	20	5,621	0.36%
2021/04/28	6	56.58	0	0.00	56.30	6	5,610	0.11%
2021/04/26	5	56.00	1	56.70	56.80	4	5,700	0.07%
2021/04/22	1	54.70	0	0.00	54.10	1	5,728	0.02%
2021/04/21	11	56.43	10	56.60	56.70	1	5,714	0.02%
2021/04/20	2	56.95	0	0.00	57.20	2	5,717	0.03%
2021/04/15	0	0.00	2.3	54.95	55.10	-2.3	6,005	-0.04%
2021/04/12	8	56.31	1	55.90	55.70	7	6,279	0.11%
2021/04/09	0	0.00	2	59.60	57.90	-2	6,309	-0.03%
2021/04/08	1	58.70	0	0.00	58.80	1	6,388	0.02%
2021/04/07	0	0.00	4	58.60	58.60	-4	6,541	-0.06%
2021/04/06	2	58.00	0	0.00	59.20	2	6,738	0.03%
2021/03/31	7	57.60	1	57.70	57.70	6	7,777	0.08%
2021/03/30	0	0.00	1	58.10	58.10	-1	8,326	-0.01%
2021/03/29	1	58.70	0	0.00	58.70	1	8,496	0.01%
2021/03/26	0	0.00	2	59.00	59.00	-2	8,403	-0.02%
2021/03/25	1	58.90	0	0.00	58.00	1	8,387	0.01%
2021/03/24	0	0.00	6	58.40	58.20	-6	8,406	-0.07%
2021/03/23	6	59.25	14	59.91	58.50	-8	8,426	-0.09%
2021/03/22	1	57.40	0	0.00	58.50	1	8,391	0.01%
2021/03/19	0	0.00	7	57.20	56.90	-7	8,511	-0.08%
2021/03/18	0	0.00	2	58.50	57.90	-2	8,574	-0.02%
2021/03/17	0	0.00	3	58.23	58.00	-3	8,611	-0.03%
2021/03/16	1	58.80	16	58.69	58.90	-15	8,592	-0.17%
2021/03/15	12	57.37	0	0.00	57.30	12	8,512	0.14%
2021/03/12	5	55.08	1	55.00	54.90	4	8,502	0.05%
2021/03/05	3	55.47	1	55.50	55.40	2	8,835	0.02%
2021/03/03	4	54.53	1	55.30	55.10	3	9,243	0.03%
2021/03/02	4	56.80	1	56.50	55.00	3	9,312	0.03%
2021/02/26	3	56.27	1	56.20	56.10	2	9,701	0.02%
2021/02/25	4	57.53	0	0.00	57.50	4	9,751	0.04%
2021/02/24	1	60.00	4	60.20	58.50	-3	9,825	-0.03%
2021/02/23	2.3	60.23	1	59.90	59.40	1.3	9,700	0.01%
2021/02/22	2	59.90	14	59.10	59.50	-12	9,571	-0.13%
2021/02/19	19	57.99	12	58.68	59.40	7	9,505	0.07%
2021/02/18	2	55.95	0	0.00	56.20	2	9,258	0.02%
2021/02/04	0	0.00	10	53.80	53.20	-10	9,289	-0.11%
2021/02/03	2	55.25	1	54.30	54.80	1	9,367	0.01%
2021/02/02	0	0.00	5	54.38	55.10	-5	9,229	-0.05%
2021/02/01	5	50.72	0	0.00	50.70	5	9,113	0.05%
2021/01/29	11	55.76	1	55.00	53.30	10	9,072	0.11%
2021/01/28	0	0.00	1	52.10	53.90	-1	8,943	-0.01%
2021/01/27	0	0.00	10	53.20	53.20	-10	8,959	-0.11%
2021/01/26	20	55.75	6	54.88	54.40	14	8,954	0.16%
2021/01/25	2	54.70	0	0.00	54.90	2	8,906	0.02%
2021/01/22	5	52.96	0	0.00	54.00	5	8,946	0.06%
2021/01/21	2	52.70	0	0.00	53.00	2	8,925	0.02%
2021/01/20	1	53.20	0	0.00	52.40	1	9,054	0.01%
2021/01/18	0	0.00	2	55.40	55.40	-2	9,089	-0.02%
2021/01/15	3	57.30	0	0.00	57.20	3	9,174	0.03%
2021/01/14	1	57.80	4	58.65	59.30	-3	9,620	-0.03%
2021/01/13	11	56.85	0	0.00	57.50	11	9,801	0.11%
2021/01/12	2	55.95	1	57.70	56.80	1	9,872	0.01%
2021/01/11	10	58.56	1	59.00	58.00	9	9,898	0.09%
2021/01/08	7	58.83	12	58.20	58.20	-5	9,993	-0.05%
2021/01/07	2	59.90	0	0.00	60.30	2	9,892	0.02%
2021/01/06	4	58.45	102	60.59	58.00	-98	9,822	-1.00%	大賣/
2021/01/05	101	60.89	0	0.00	61.00	101	9,666	1.04%	大買/鉅額交易
2021/01/04	23	62.94	11	61.85	62.70	12	9,527	0.13%
2020/12/31	5	62.94	3	63.93	62.20	2	9,395	0.02%
2020/12/30	5	63.68	15	64.16	64.00	-10	9,184	-0.11%
2020/12/29	6	63.85	3	62.77	64.90	3	8,938	0.03%
2020/12/28	17	63.46	9	63.36	62.90	8	8,702	0.09%
2020/12/25	35	62.45	33	63.50	61.50	2	8,341	0.02%
2020/12/24	4	57.85	12.8	59.26	60.80	-8.8	7,563	-0.12%
2020/12/23	5	55.42	4	54.85	55.30	1	7,028	0.01%
2020/12/21	5	53.04	3	53.27	53.20	2	6,807	0.03%
2020/12/18	3	55.10	0	0.00	54.50	3	6,786	0.04%
2020/12/17	0	0.00	11	55.84	55.80	-11	6,772	-0.16%
2020/12/16	11	56.19	5	55.80	56.50	6	6,769	0.09%
2020/12/15	3	55.17	104	53.68	53.20	-101	6,680	-1.51%	大賣/鉅額交易
2020/12/14	1	55.20	9	55.36	54.80	-8	6,481	-0.12%
2020/12/11	102	52.23	2	52.70	52.30	100	6,403	1.56%	大買/
2020/12/10	1	55.00	0	0.00	54.50	1	6,348	0.02%
2020/12/08	2	55.00	2	54.60	56.00	0	6,278	0.00%
2020/12/07	5	55.70	6	55.52	55.00	-1	6,252	-0.02%
2020/12/03	2	54.90	1	53.80	53.80	1	6,218	0.02%
2020/12/02	2	55.40	2	55.90	55.10	0	6,206	0.00%
2020/12/01	7	55.51	109	55.50	55.80	-102	6,174	-1.65%	大賣/鉅額交易
2020/11/30	8	57.03	27	57.20	56.80	-19	6,154	-0.31%
2020/11/27	121	56.15	13	56.49	57.00	108	6,498	1.66%	大買/鉅額交易
2020/11/26	0	0.00	1	52.70	53.20	-1	6,505	-0.02%
2020/11/25	20	55.89	12	54.58	53.20	8	6,450	0.12%
2020/11/24	0	0.00	11	52.26	53.20	-11	6,030	-0.18%
2020/11/23	105	52.32	98.3	51.57	52.80	6.7	5,986	0.11%	大買/
2020/11/19	11	50.71	5	50.30	50.10	6	5,727	0.10%
2020/11/18	13	51.28	14.2	50.95	50.40	-1.2	5,697	-0.02%
2020/11/17	2	49.80	3	49.17	49.95	-1	5,558	-0.02%
2020/11/16	2	48.30	3	48.43	49.80	-1	5,500	-0.02%
2020/11/13	0	0.00	2	48.00	48.00	-2	5,523	-0.04%
2020/11/12	1	48.30	13	47.99	47.65	-12	5,513	-0.22%
2020/11/11	12	48.97	1	49.10	49.95	11	5,433	0.20%
2020/11/10	0	0.00	2	47.95	47.65	-2	5,326	-0.04%
2020/11/09	2	47.90	2	48.40	47.90	0	5,253	0.00%
2020/11/06	3	47.90	13	47.83	47.70	-10	5,226	-0.19%
2020/11/05	12	48.35	5	47.30	48.15	7	5,199	0.13%
2020/11/04	0	0.00	2	46.35	47.20	-2	5,151	-0.04%
2020/11/03	6	46.30	7	45.98	46.60	-1	5,143	-0.02%
2020/11/02	7	45.69	7	45.76	46.00	0	5,193	0.00%
2020/10/30	0	0.00	3	46.77	44.90	-3	5,167	-0.06%
2020/10/29	8	47.40	6	47.65	47.30	2	5,093	0.04%
2020/10/28	25	48.85	15	49.23	48.45	10	5,053	0.20%
2020/10/27	9	48.66	11	47.80	48.80	-2	4,838	-0.04%
2020/10/26	5	47.24	5	47.77	47.45	0	4,697	0.00%
2020/10/23	7	48.18	10	48.35	48.25	-3	4,629	-0.06%
2020/10/22	22	48.00	22	48.19	48.25	0	4,490	0.00%
2020/10/21	13	46.14	18	46.61	46.80	-5	3,949	-0.13%
2020/10/20	13	44.85	8	45.13	44.55	5	3,677	0.14%
2020/10/19	6	44.28	9	44.08	45.20	-3	3,537	-0.08%
2020/10/16	11	44.51	8	44.21	43.80	3	3,411	0.09%
2020/10/15	2	42.40	4	42.30	41.85	-2	3,144	-0.06%
2020/10/13	0	0.00	1	41.00	41.35	-1	3,055	-0.03%
2020/10/08	3	41.23	5	41.16	41.25	-2	3,057	-0.07%
2020/10/06	2	41.10	0	0.00	40.70	2	3,045	0.07%
2020/10/05	1	40.40	0	0.00	40.40	1	3,056	0.03%
2020/09/29	0	0.00	1	39.65	40.00	-1	3,119	-0.03%
2020/09/28	0	0.00	3	38.70	40.05	-3	3,119	-0.10%
2020/09/25	3	38.30	2	38.50	38.15	1	3,112	0.03%
2020/09/24	4	39.79	5	40.00	39.90	-1	3,150	-0.03%
2020/09/23	0	0.00	3	40.85	40.60	-3	3,214	-0.09%
2020/09/22	4	41.24	0	0.00	41.30	4	3,202	0.12%
2020/09/21	3	41.83	6	41.78	41.70	-3	3,166	-0.09%
2020/09/18	3	41.15	0	0.00	41.15	3	3,106	0.10%
2020/09/16	1	40.25	0	0.00	40.10	1	3,066	0.03%
2020/09/15	1	40.40	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	4.1	40.23	40.75	-4.1	3,040	-0.13%
2020/09/11	5	39.60	3	40.80	39.50	2	3,025	0.07%
2020/09/10	2	40.75	3	40.70	40.30	-1	2,994	-0.03%
2020/09/08	5	40.22	11	40.60	40.25	-6	2,957	-0.20%
2020/09/07	11	39.73	15	40.80	39.40	-4	2,917	-0.14%
2020/09/04	1	41.80	1	41.55	41.50	0	2,853	0.00%
2020/09/03	18	42.68	5	42.82	42.60	13	2,812	0.46%
2020/09/02	22	42.89	19	43.10	43.40	3	2,748	0.11%
2020/09/01	2	40.43	11	40.50	41.25	-9	2,280	-0.39%
2020/08/31	1	38.50	0	0.00	37.50	1	2,104	0.05%
2020/08/26	0	0.00	1	36.30	36.95	-1	2,384	-0.04%
2020/08/24	0	0.00	1	35.85	35.35	-1	2,432	-0.04%
2020/08/19	0	0.00	2	38.50	38.00	-2	2,369	-0.08%
2020/08/18	1	37.00	0	0.00	37.40	1	2,305	0.04%
2020/08/17	0	0.00	4	37.80	37.00	-4	2,291	-0.17%
2020/08/11	2	37.10	0	0.00	37.15	2	2,231	0.09%
2020/08/10	1	38.00	0	0.00	38.10	1	2,221	0.05%
2020/08/07	0	0.00	2	39.00	39.35	-2	2,216	-0.09%
2020/08/06	4	39.58	10	38.95	39.10	-6	2,187	-0.27%
2020/08/05	2	37.35	0	0.00	37.35	2	2,104	0.10%
2020/08/03	2	36.78	2	37.60	36.60	0	2,128	0.00%
2020/07/30	2	36.90	0	0.00	37.05	2	2,124	0.09%
2020/07/28	3	35.75	0	0.00	35.50	3	2,120	0.14%
2020/07/27	1	37.40	0	0.00	36.95	1	2,138	0.05%
2020/07/24	1	38.00	5	38.10	38.10	-4	2,143	-0.19%
2020/07/23	0	0.00	1	39.65	39.00	-1	2,151	-0.05%
2020/07/22	3	39.48	0	0.00	39.40	3	2,168	0.14%
2020/07/21	1	38.85	1	38.80	38.90	0	2,205	0.00%
2020/07/20	2	37.98	0	0.00	38.25	2	2,268	0.09%
2020/07/17	1	38.70	0	0.00	38.15	1	2,282	0.04%
2020/07/16	1	38.85	1	39.50	39.05	0	2,293	0.00%
2020/07/15	0	0.00	1	40.50	40.30	-1	2,290	-0.04%
2020/07/10	0	0.00	1	41.00	40.95	-1	2,331	-0.04%
2020/07/09	8	42.66	6	42.10	42.10	2	2,334	0.09%
2020/07/08	0	0.00	10	43.30	42.70	-10	2,333	-0.43%
2020/07/03	0	0.00	5	43.50	43.35	-5	2,374	-0.21%
2020/07/02	6	42.95	5	43.15	43.00	1	2,329	0.04%
2020/06/30	0	0.00	1	40.05	40.00	-1	2,257	-0.04%
2020/06/29	3	39.98	4	39.99	39.75	-1	2,283	-0.04%
2020/06/24	0	0.00	1	40.70	40.25	-1	2,290	-0.04%
2020/06/23	3	40.60	11	40.56	40.20	-8	2,310	-0.35%
2020/06/22	2	40.93	0	0.00	40.85	2	2,325	0.09%
2020/06/18	5	41.56	2	41.33	41.70	3	2,402	0.12%
2020/06/17	1	41.00	0	0.00	40.50	1	2,402	0.04%
2020/06/16	2	41.30	0	0.00	41.30	2	2,426	0.08%
2020/06/15	1	41.60	4	42.19	40.80	-3	2,470	-0.12%
2020/06/12	2	39.73	1	40.35	40.70	1	2,513	0.04%
2020/06/11	7	42.04	2	42.25	41.35	5	2,539	0.20%
2020/06/10	6	42.59	10	43.42	43.25	-4	2,535	-0.16%
2020/06/09	10	42.77	5	42.86	42.60	5	2,560	0.20%
2020/06/08	19	44.33	7	44.34	44.00	12	2,534	0.47%
2020/06/05	4	45.68	9	45.33	45.25	-5	2,473	-0.20%
2020/06/04	7	43.76	34	44.08	45.40	-27	2,367	-1.14%
2020/06/03	5	41.75	5	41.65	41.30	0	2,160	0.00%
2020/06/02	6	39.99	4	39.99	40.00	2	1,983	0.10%
2020/06/01	2	38.70	6	38.98	39.45	-4	1,971	-0.20%
2020/05/29	0	0.00	5	38.05	38.20	-5	1,921	-0.26%
2020/05/28	5	36.80	5	37.50	36.80	0	1,922	0.00%
2020/05/26	5	37.15	5	37.67	37.15	0	1,948	0.00%
2020/05/25	5	37.20	0	0.00	37.20	5	1,940	0.26%
2020/05/15	6	37.88	10	36.80	37.40	-4	2,000	-0.20%
2020/05/14	16	38.39	0	0.00	38.15	16	1,995	0.80%
2020/05/13	9	38.97	9	39.22	39.50	0	1,993	0.00%
2020/05/12	0	0.00	5	39.60	39.25	-5	2,003	-0.25%
2020/05/11	11	39.64	10	39.95	39.60	1	2,019	0.05%
2020/05/07	10	38.55	0	0.00	38.55	10	2,045	0.49%
2020/05/06	0	0.00	2	38.20	38.00	-2	2,038	-0.10%
2020/05/05	0	0.00	2	38.15	38.15	-2	2,070	-0.10%
2020/05/04	4	37.65	0	0.00	37.55	4	2,096	0.19%
2020/04/30	1	38.40	0	0.00	38.30	1	2,122	0.05%
2020/04/29	0	0.00	2	38.25	38.10	-2	2,106	-0.09%
2020/04/27	2	38.08	2	38.13	38.00	0	2,130	0.00%
2020/04/23	3	37.57	2	36.98	38.00	1	2,085	0.05%
2020/04/22	0	0.00	2	35.85	36.15	-2	2,028	-0.10%
2020/04/21	2	35.80	7	36.76	35.80	-5	2,027	-0.25%
2020/04/20	1	36.70	5	36.19	36.70	-4	2,014	-0.20%
2020/04/17	10	36.31	5	37.30	36.05	5	2,004	0.25%
2020/04/16	1	36.45	5	35.75	36.30	-4	1,967	-0.20%
2020/04/15	10	35.84	6	35.80	35.80	4	1,964	0.20%
2020/04/14	6	34.88	5	35.00	34.85	1	1,961	0.05%
2020/04/13	5	34.15	2	34.20	34.20	3	1,969	0.15%
2020/04/10	2	34.05	0	0.00	33.95	2	1,973	0.10%
2020/04/09	2	34.10	2	33.78	34.00	0	2,021	0.00%
2020/04/08	6	31.93	0	0.00	33.55	6	2,047	0.29%
2020/04/07	1	31.10	10	31.39	31.05	-9	1,988	-0.45%
2020/03/31	1	30.80	0	0.00	30.55	1	2,010	0.05%
2020/03/30	10	30.00	0	0.00	30.00	10	2,044	0.49%
2020/03/26	0	0.00	3	29.10	29.80	-3	2,169	-0.14%
2020/03/25	4	29.88	0	0.00	30.20	4	2,239	0.18%
2020/03/24	0	0.00	1	28.30	28.35	-1	2,193	-0.05%
2020/03/20	0	0.00	2	28.35	28.05	-2	2,267	-0.09%
2020/03/19	0	0.00	4	26.65	26.55	-4	2,263	-0.18%
2020/03/18	1	30.00	0	0.00	29.50	1	2,254	0.04%
2020/03/17	12	33.05	0	0.00	32.45	12	2,220	0.54%
2020/03/13	1	37.00	0	0.00	40.00	1	2,216	0.05%
2020/03/12	12	41.45	0	0.00	41.00	12	2,237	0.54%
2020/03/10	0	0.00	3	45.65	45.85	-3	2,368	-0.13%
2020/03/09	2	45.53	7	45.24	44.75	-5	2,348	-0.21%
2020/03/06	5	46.95	2	46.95	46.80	3	2,342	0.13%
2020/03/05	5	46.75	6	46.75	46.70	-1	2,331	-0.04%
2020/03/04	0	0.00	1	45.90	45.90	-1	2,330	-0.04%
2020/03/03	1.1	45.25	0	0.00	45.20	1.1	2,362	0.05%
2020/02/27	11	44.61	0	0.00	43.90	11	2,350	0.47%
2020/02/25	1	46.00	0	0.00	45.80	1	2,342	0.04%
2020/02/20	2	46.90	0	0.00	46.80	2	2,301	0.09%
2020/02/18	0	0.00	1	46.85	46.80	-1	2,295	-0.04%
2020/02/11	2	46.70	2	46.50	46.30	0	2,333	0.00%
2020/02/06	2	46.15	2	46.58	45.65	0	2,300	0.00%
2020/02/05	1	45.30	0	0.00	45.05	1	2,313	0.04%
2020/02/04	0	0.00	3	45.30	45.30	-3	2,329	-0.13%
2020/02/03	0	0.00	2	43.10	43.10	-2	2,510	-0.08%
2020/01/30	3	46.53	0	0.00	45.65	3	2,545	0.12%
2020/01/16	0	0.00	1	51.40	51.20	-1	2,553	-0.04%
2020/01/15	1	51.50	0	0.00	51.40	1	2,661	0.04%
2020/01/09	0	0.00	1	51.30	51.60	-1	2,667	-0.04%
2020/01/07	5	51.20	0	0.00	51.20	5	2,638	0.19%
2020/01/06	2	50.90	1	51.40	51.20	1	2,617	0.04%
2020/01/03	2	52.90	2	53.30	52.20	0	2,584	0.00%
2020/01/02	4	54.75	2	54.80	53.60	2	2,523	0.08%
2019/12/30	6	53.85	2	53.65	53.50	4	2,426	0.16%
2019/12/26	3	54.50	5	54.52	54.20	-2	2,384	-0.08%
2019/12/25	2	54.40	4	53.90	54.90	-2	2,323	-0.09%
2019/12/24	2	53.30	2	53.10	53.20	0	2,263	0.00%
2019/12/23	7	53.66	14	54.14	53.80	-7	2,231	-0.31%
2019/12/20	7	53.69	5	53.26	53.80	2	2,094	0.10%
2019/12/19	1	52.10	0	0.00	52.40	1	2,003	0.05%
2019/12/17	10	53.00	3	52.93	51.90	7	1,988	0.35%
2019/12/16	4	51.55	3	51.80	51.80	1	1,893	0.05%
2019/12/13	5	51.24	2	50.90	50.70	3	1,862	0.16%
2019/12/12	1	51.90	152	51.56	51.80	-151	1,814	-8.32%	大賣/鉅額交易
2019/12/11	1	52.40	11	52.34	51.70	-10	1,778	-0.56%
2019/12/09	1	52.50	0	0.00	53.00	1	1,715	0.06%
2019/12/06	104	52.25	51	52.08	52.60	53	1,647	3.22%	大買/
2019/12/05	1	49.75	0	0.00	50.40	1	1,492	0.07%
2019/12/04	1	49.30	0	0.00	49.50	1	1,507	0.07%
2019/11/29	5	50.80	0	0.00	50.00	5	1,513	0.33%
2019/11/28	56	51.46	2	50.45	50.80	54	1,502	3.59%
2019/11/27	0	0.00	1	49.90	50.00	-1	1,481	-0.07%
2019/11/18	1	48.65	23	48.45	48.45	-22	1,506	-1.46%
2019/11/15	0	0.00	1	49.20	49.20	-1	1,537	-0.07%
2019/11/13	2	49.05	0	0.00	49.30	2	1,590	0.13%
2019/11/12	1	49.55	0	0.00	49.55	1	1,605	0.06%
2019/11/07	0	0.00	1	50.70	49.30	-1	1,636	-0.06%
2019/11/05	2	51.40	0	0.00	51.60	2	1,616	0.12%
2019/11/04	5	50.86	4.2	51.22	51.30	0.8	1,613	0.05%
2019/10/31	25	51.91	35.1	52.29	51.00	-10.1	1,571	-0.64%
2019/10/30	0	0.00	1	50.10	50.30	-1	1,372	-0.07%
2019/10/29	5	50.60	1.2	50.10	49.10	3.8	1,351	0.28%
2019/10/28	3	49.90	4.3	49.75	49.90	-1.3	1,328	-0.10%
2019/10/24	5	49.01	6	49.47	49.80	-1	1,334	-0.07%
2019/10/23	4	49.85	4	49.40	49.30	0	1,357	0.00%
2019/10/17	0	0.00	0.4	46.35	46.35	-0.4	1,356	-0.03%
2019/10/04	1	45.65	0	0.00	45.60	1	1,557	0.06%
2019/09/24	3	47.82	0.2	47.65	47.65	2.8	1,660	0.17%
2019/09/23	0	0.00	2	47.50	47.75	-2	1,664	-0.12%
2019/08/26	0	0.00	3	45.15	44.55	-3	2,095	-0.14%
2019/08/23	0	0.00	100	46.33	46.20	-100	2,127	-4.70%
2019/08/21	100	46.26	0	0.00	46.30	100	2,219	4.51%
2019/08/20	2	46.15	0	0.00	45.05	2	2,197	0.09%
2019/08/19	0	0.00	4	45.55	45.85	-4	2,160	-0.19%
2019/08/16	1	42.55	0	0.00	43.50	1	2,130	0.05%
2019/08/15	2	43.25	1	43.55	43.05	1	2,112	0.05%
2019/08/14	2	45.40	0	0.00	44.50	2	2,092	0.10%
2019/08/13	1	45.00	0	0.00	45.00	1	2,075	0.05%
2019/08/08	3	45.80	0	0.00	45.95	3	2,031	0.15%
2019/08/07	1	45.40	0	0.00	44.90	1	2,064	0.05%
2019/08/06	0	0.00	3	43.00	44.95	-3	2,108	-0.14%
2019/08/02	5	47.40	0	0.00	47.00	5	2,269	0.22%
2019/07/31	4	49.10	2	49.65	49.85	2	2,354	0.08%
2019/07/26	1	50.10	1	50.20	50.20	0	2,372	0.00%
2019/07/25	4	50.50	3	50.60	50.50	1	2,380	0.04%
2019/07/24	3	52.60	0	52.90	53.00	3	2,352	0.13%
2019/07/23	1	51.80	5	52.30	52.40	-4	2,332	-0.17%
2019/07/22	2	51.90	1	51.40	51.40	1	2,300	0.04%
2019/07/19	0	0.00	3	51.30	51.40	-3	2,286	-0.13%
2019/07/18	10	51.30	5	51.70	51.00	5	2,325	0.21%
2019/07/16	15	53.72	12	53.86	53.10	3	2,338	0.13%
2019/07/15	8	52.51	8	53.03	52.80	0	2,307	0.00%
2019/07/12	1	51.70	1	51.50	51.40	0	2,282	0.00%
2019/07/11	0	0.00	1	50.80	50.90	-1	2,281	-0.04%
2019/07/04	0	0.00	10	51.50	51.40	-10	2,456	-0.41%
2019/07/01	0	0.00	4	51.30	51.50	-4	2,521	-0.16%
2019/06/28	1	50.20	1	49.85	49.80	0	2,535	0.00%
2019/06/25	5	47.50	0	0.00	47.10	5	2,608	0.19%
2019/06/20	1	46.65	0	0.00	47.40	1	2,689	0.04%
2019/06/14	0	0.00	10	44.55	44.35	-10	2,901	-0.34%
2019/06/13	1	44.85	0	0.00	45.05	1	2,920	0.03%
2019/06/10	1	42.55	1	42.85	42.85	0	2,927	0.00%
2019/06/04	0	0.00	2	42.50	42.30	-2	2,908	-0.07%
2019/06/03	5	42.64	5	42.32	42.55	0	2,897	0.00%
2019/05/31	1	43.55	0	0.00	43.00	1	2,876	0.03%
2019/05/30	1	43.30	1	43.30	43.50	0	2,833	0.00%
2019/05/29	9	45.15	1	43.25	43.00	8	2,814	0.28%
2019/05/16	0	0.00	0.8	47.90	47.80	-0.8	2,994	-0.03%
2019/05/13	9	49.33	0	0.00	48.80	9	3,220	0.28%
2019/05/10	42	56.15	0	0.00	54.20	42	3,442	1.22%
2019/05/07	0	0.00	4	57.20	57.00	-4	3,421	-0.12%
2019/05/02	5	55.00	0	0.00	55.30	5	3,742	0.13%
2019/04/30	2	55.20	0	0.00	55.80	2	3,736	0.05%
2019/04/29	3	55.07	0	0.00	55.00	3	3,738	0.08%
2019/04/26	3	57.40	0	0.00	57.50	3	3,712	0.08%
2019/04/24	0	0.00	1	58.30	57.80	-1	3,777	-0.03%
2019/04/22	11	58.05	3	58.37	58.20	8	3,724	0.21%
2019/04/19	1	56.00	0	0.00	57.20	1	3,695	0.03%
2019/04/18	3	56.50	2	57.80	56.10	1	3,686	0.03%
2019/04/17	0	0.00	1	57.60	57.40	-1	3,686	-0.03%
2019/04/12	3	57.07	0	0.00	56.10	3	3,810	0.08%
2019/04/11	1	57.80	0	0.00	58.30	1	3,846	0.03%
2019/04/10	1	57.40	1	58.90	57.70	0	3,825	0.00%
2019/04/09	1	56.80	1	57.60	57.60	0	3,756	0.00%
2019/04/03	0	0.00	5	57.20	57.10	-5	3,740	-0.13%
2019/04/02	0	0.00	1	57.00	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	2.2	56.74	55.60	-2.2	3,739	-0.06%
2019/03/28	3	55.97	0	0.00	55.10	3	3,681	0.08%
2019/03/27	1	56.10	1	55.90	56.10	0	3,659	0.00%
2019/03/26	3	54.10	0	0.00	54.20	3	3,655	0.08%
2019/03/25	0	0.00	1	55.00	54.80	-1	3,697	-0.03%
2019/03/22	2	55.00	4	54.93	55.40	-2	3,689	-0.05%
2019/03/21	31	52.50	32	53.22	53.60	-1	3,598	-0.03%
2019/03/20	1	51.50	0	0.00	51.40	1	3,496	0.03%
2019/03/19	6	52.43	0	0.00	52.30	6	3,533	0.17%
2019/03/18	0	0.00	3	52.20	52.80	-3	3,527	-0.09%
2019/03/15	1	52.80	5	52.50	52.90	-4	3,552	-0.11%
2019/03/14	0	0.00	10	52.81	52.40	-10	3,541	-0.28%
2019/03/12	0	0.00	3	54.70	53.70	-3	3,626	-0.08%
2019/03/08	8	53.69	1	53.80	53.40	7	3,794	0.18%
2019/03/07	3	55.37	0	0.00	54.90	3	3,841	0.08%
2019/03/04	3	55.10	0	0.00	56.10	3	4,347	0.07%
2019/02/27	5	55.82	0	0.00	55.50	5	4,376	0.11%
2019/02/26	5	57.04	1	57.00	57.00	4	4,368	0.09%
2019/02/22	2	57.05	0	0.00	57.00	2	4,468	0.04%
2019/02/21	5	57.28	1	58.10	57.70	4	4,510	0.09%
2019/02/20	0	0.00	8	58.89	58.40	-8	4,587	-0.17%
2019/02/19	2	58.50	1	58.50	57.80	1	4,618	0.02%
2019/02/18	10	57.64	6	58.08	58.10	4	4,662	0.09%
2019/02/15	1	58.80	2	60.10	58.70	-1	4,726	-0.02%
2019/02/14	4	58.73	0	0.00	58.90	4	4,714	0.08%
2019/02/13	2	59.90	1	59.20	58.70	1	4,705	0.02%
2019/02/12	12	58.35	1	60.20	58.70	11	4,638	0.24%
2019/02/11	1	58.80	47	59.88	59.10	-46	4,518	-1.02%
2019/01/30	1	56.00	0	0.00	56.00	1	4,261	0.02%
2019/01/29	0	0.00	1	57.20	56.60	-1	4,265	-0.02%
2019/01/28	1	55.00	3	56.30	55.50	-2	4,233	-0.05%
2019/01/25	2	54.10	0	0.00	53.50	2	4,227	0.05%
2019/01/24	2	57.55	13	56.85	54.90	-11	4,223	-0.26%
2019/01/22	15	53.55	0	0.00	53.10	15	4,155	0.36%
2019/01/21	1	54.20	0	0.00	54.80	1	4,151	0.02%
2019/01/17	0	0.00	1	55.20	53.30	-1	4,207	-0.02%
2019/01/16	2	55.15	3	54.87	55.60	-1	4,179	-0.02%
2019/01/14	1	53.50	0	0.00	52.10	1	4,149	0.02%
2019/01/08	0	0.00	1	54.50	54.40	-1	4,219	-0.02%
2019/01/07	0	0.00	1	55.20	55.10	-1	4,241	-0.02%
2019/01/03	0	0.00	1	53.80	54.00	-1	4,203	-0.02%
2019/01/02	0	0.00	4	53.18	52.30	-4	4,218	-0.09%
2018/12/28	0	0.00	1	52.00	51.10	-1	4,236	-0.02%
2018/12/27	0	0.00	2	52.00	51.60	-2	4,329	-0.05%
2018/12/24	2	50.95	1	49.30	51.00	1	4,299	0.02%
2018/12/21	1	47.30	0	0.00	48.70	1	4,289	0.02%
2018/12/20	0	0.00	1	48.10	47.70	-1	4,276	-0.02%
2018/12/19	1	47.40	0	0.00	47.45	1	4,266	0.02%
2018/12/18	3	48.77	2	49.00	49.00	1	4,261	0.02%
2018/12/17	1	51.00	0	0.00	51.30	1	4,227	0.02%
2018/12/14	1	51.40	2	51.40	52.00	-1	4,278	-0.02%
2018/12/13	3	54.10	3	53.77	54.00	0	4,328	0.00%
2018/12/12	17	54.89	8	54.19	54.20	9	4,413	0.20%
2018/12/11	1	52.50	1	51.90	52.00	0	4,355	0.00%
2018/12/10	2	52.10	2	52.60	51.20	0	4,357	0.00%
2018/12/07	3	54.23	0	0.00	54.60	3	4,320	0.07%
2018/12/05	1	56.30	0	0.00	56.60	1	4,290	0.02%
2018/12/04	3	59.60	1	59.50	58.90	2	4,250	0.05%
2018/12/03	1	60.50	2	61.35	60.80	-1	4,208	-0.02%
2018/11/30	1	56.70	1	58.30	56.80	0	4,077	0.00%
2018/11/29	13	57.14	9	56.93	56.40	4	4,002	0.10%
2018/11/28	5	55.80	10.5	56.18	56.60	-5.5	3,862	-0.14%
2018/11/27	4.5	53.28	17	52.86	53.50	-12.5	3,600	-0.35%
2018/11/26	0	0.00	2	51.30	51.30	-2	3,471	-0.06%
2018/11/23	1	49.90	1	51.20	49.50	0	3,429	0.00%
2018/11/22	8	51.30	8.1	51.10	50.20	-0.1	3,417	0.00%
2018/11/21	8	50.01	5	51.40	51.00	3	3,355	0.09%
2018/11/20	13	50.33	3.1	50.85	50.20	9.9	3,337	0.30%
2018/11/19	3.2	48.88	3	50.60	50.30	0.2	3,274	0.01%
2018/11/16	5	46.75	6	46.95	47.00	-1	3,164	-0.03%
2018/11/15	1	48.30	2	47.90	48.10	-1	3,115	-0.03%
2018/11/14	4	47.55	2	50.00	47.00	2	3,072	0.07%
2018/11/13	1	47.20	0	0.00	48.25	1	2,995	0.03%
2018/11/12	0	0.00	0.1	51.00	49.50	-0.1	2,945	0.00%
2018/11/09	6	51.28	6	51.78	51.70	0	2,934	0.00%
2018/11/08	6	53.75	7	53.63	52.90	-1	2,915	-0.03%
2018/11/07	4.1	51.44	4	50.35	52.90	0.1	2,858	0.00%
2018/11/06	1	50.10	1	51.20	48.55	0	2,857	0.00%
2018/11/05	3	50.47	3	50.87	50.60	0	2,900	0.00%
2018/11/02	3	50.00	4.3	50.25	50.30	-1.3	2,981	-0.04%
2018/11/01	1	50.10	3	49.98	49.70	-2	2,907	-0.07%
2018/10/31	0.3	46.80	0	0.00	46.30	0.3	2,809	0.01%
2018/10/30	2	42.53	2	39.75	43.25	0	2,671	0.00%
2018/10/29	1	39.75	1	40.00	39.35	0	2,622	0.00%
2018/10/23	4	43.55	3	43.78	43.65	1	2,590	0.04%
2018/10/22	4	44.48	4	44.19	44.25	0	2,598	0.00%
2018/10/19	6	43.95	0	0.00	44.70	6	2,641	0.23%
2018/10/18	1	45.40	1	44.90	44.75	0	2,656	0.00%
2018/10/17	5	46.54	15	46.17	46.40	-10	2,647	-0.38%
2018/10/16	9	47.98	1	47.80	47.35	8	2,642	0.30%
2018/10/15	2	46.15	2	46.43	47.70	0	2,630	0.00%
2018/10/12	4	42.29	4	42.60	44.60	0	2,624	0.00%
2018/10/09	2	49.15	1	48.25	48.20	1	2,583	0.04%
2018/10/08	7	51.96	3	52.97	50.00	4	2,543	0.16%
2018/10/05	5	55.48	8	54.05	52.90	-3	2,508	-0.12%
2018/10/04	3	59.53	3	60.33	58.70	0	2,468	0.00%
2018/10/02	1	61.10	0	0.00	61.10	1	2,527	0.04%
2018/10/01	2	60.80	13	61.35	61.40	-11	2,536	-0.43%
2018/09/28	14	60.00	4	60.58	59.90	10	2,592	0.39%
2018/09/27	2	60.25	1	60.20	60.40	1	2,689	0.04%
2018/09/26	4	62.98	4	63.83	62.90	0	2,760	0.00%
2018/09/25	2	64.80	2.5	65.18	64.50	-0.5	2,983	-0.02%
2018/09/21	1.5	60.10	1	60.20	61.20	0.5	3,091	0.01%
2018/09/20	1	59.00	5	59.10	58.70	-4	3,088	-0.13%
2018/09/19	33	59.87	4	60.05	57.90	29	3,069	0.94%
2018/09/18	9	60.07	3	61.53	59.80	6	3,060	0.20%
2018/09/17	2	64.25	2	66.35	64.00	0	2,995	0.00%
2018/09/14	3	65.37	3	65.27	66.80	0	3,006	0.00%
2018/09/13	5	64.70	2	63.60	64.20	3	3,087	0.10%
2018/09/12	1	67.50	4	64.75	63.20	-3	3,396	-0.09%
2018/09/11	2	67.15	2	68.20	68.70	0	3,507	0.00%
2018/09/10	2	67.95	2	69.45	67.30	0	3,515	0.00%
2018/09/06	0	0.00	2	73.00	73.00	-2	3,508	-0.06%
2018/09/05	2	73.25	0	0.00	72.60	2	3,559	0.06%
2018/08/29	0	0.00	1	75.20	75.20	-1	3,879	-0.03%
2018/08/28	1	73.80	0	0.00	73.80	1	3,959	0.03%
2018/08/27	1	71.50	0	0.00	74.40	1	4,094	0.02%
2018/08/24	0	0.00	1	68.80	69.90	-1	4,453	-0.02%
2018/08/23	1	69.70	0	0.00	69.40	1	4,737	0.02%
2018/08/22	2	69.50	3	70.40	69.60	-1	4,783	-0.02%
2018/08/21	0	0.00	3	69.30	69.70	-3	4,775	-0.06%
2018/08/20	5	67.34	0	0.00	67.20	5	4,774	0.10%
2018/08/17	0	0.00	3	71.50	70.00	-3	4,747	-0.06%
2018/08/16	0	0.00	5	70.90	70.00	-5	4,730	-0.11%
2018/08/15	4	69.10	2	69.35	69.00	2	4,721	0.04%
2018/08/14	1	68.10	2	68.50	69.30	-1	4,721	-0.02%
2018/08/13	7	69.06	4	69.95	67.50	3	4,716	0.06%
2018/08/10	12	71.90	7	72.86	71.90	5	4,672	0.11%
2018/08/09	6	76.57	8	78.13	75.00	-2	4,613	-0.04%
2018/08/06	2	83.00	0	0.00	82.20	2	4,603	0.04%
2018/08/03	0	0.00	2	82.70	82.50	-2	4,602	-0.04%
2018/08/02	4	82.53	5	83.02	83.00	-1	4,599	-0.02%
2018/08/01	0	0.00	2	84.20	85.00	-2	4,584	-0.04%
2018/07/31	1	84.00	3	82.20	84.00	-2	4,577	-0.04%
2018/07/26	12	84.16	12	82.63	84.20	0	4,568	0.00%
2018/07/24	2	79.75	1	80.30	79.90	1	4,505	0.02%
2018/07/23	1	80.80	1	81.20	80.70	0	4,511	0.00%
2018/07/16	5	88.40	0	0.00	87.10	5	4,515	0.11%
2018/07/13	5	88.62	3	90.40	90.40	2	4,511	0.04%
2018/07/12	2	84.20	6	85.48	88.40	-4	4,484	-0.09%
2018/07/11	1	85.60	0	0.00	85.60	1	4,481	0.02%
2018/07/10	1	88.70	1	89.40	87.00	0	4,458	0.00%
2018/07/06	1	86.10	1	87.20	88.90	0	4,457	0.00%
2018/07/05	8	90.60	6	88.50	88.50	2	4,481	0.04%
2018/07/04	1	95.90	0	0.00	93.30	1	4,367	0.02%
2018/07/03	9	96.00	3	95.00	97.20	6	4,295	0.14%
2018/06/29	0	0.00	2	86.10	86.40	-2	3,952	-0.05%
2018/06/27	2	87.70	2	86.80	83.80	0	3,934	0.00%
2018/06/26	1	82.00	2	82.15	83.00	-1	3,878	-0.03%
2018/06/22	2	87.25	2	83.50	83.50	0	3,944	0.00%
2018/06/21	33	90.58	49	89.43	87.00	-16	3,871	-0.41%
2018/06/20	21	86.76	1	88.30	88.30	20	3,575	0.56%
2018/06/13	1	83.70	1	84.80	83.40	0	3,466	0.00%
2018/06/12	2	87.05	1	85.40	86.40	1	3,437	0.03%
2018/06/11	1	85.80	4	84.15	86.10	-3	3,374	-0.09%
2018/06/08	0	0.00	1	83.70	83.40	-1	3,373	-0.03%
2018/06/04	2	89.40	16	88.51	83.50	-14	3,721	-0.38%
2018/06/01	53	88.57	38	87.86	87.30	15	3,737	0.40%
2018/05/31	4	82.00	6	82.18	85.30	-2	3,355	-0.06%
2018/05/30	2	77.55	3	75.70	77.60	-1	3,089	-0.03%
2018/05/29	1	75.40	0	0.00	74.80	1	3,076	0.03%
2018/05/28	1	76.90	0	0.00	75.70	1	3,108	0.03%
2018/05/23	2	72.10	2	73.45	72.10	0	3,168	0.00%
2018/05/22	1	73.70	1	75.10	73.10	0	3,165	0.00%
2018/05/21	2	74.15	2	75.10	74.10	0	3,190	0.00%
2018/05/18	1	75.00	0	0.00	75.30	1	3,191	0.03%
2018/05/16	1	76.00	0	0.00	76.50	1	3,200	0.03%
2018/05/15	2	77.65	3	77.87	77.90	-1	3,201	-0.03%
2018/05/04	2	71.50	2	72.20	69.90	0	3,218	0.00%
2018/04/26	1	69.80	0	0.00	67.10	1	3,272	0.03%
2018/04/24	3	69.53	3	70.70	68.50	0	3,283	0.00%
2018/04/23	2	74.80	3	75.70	74.50	-1	3,240	-0.03%
2018/04/20	1	77.90	0	0.00	77.40	1	3,243	0.03%
2018/04/19	3	78.17	3	77.73	77.70	0	3,236	0.00%
2018/04/18	1	74.30	1	75.40	74.60	0	3,224	0.00%
2018/04/17	5	75.52	4	77.25	75.10	1	3,260	0.03%
2018/04/12	1	79.30	0	0.00	80.00	1	3,293	0.03%
2018/04/11	0	0.00	1	80.90	79.90	-1	3,357	-0.03%
2018/04/03	2	77.05	1	75.90	77.60	1	3,557	0.03%
2018/04/02	1	77.20	2	78.00	76.60	-1	3,562	-0.03%
2018/03/31	2	79.50	2	78.50	79.00	0	3,543	0.00%
2018/03/30	3	80.27	3	79.90	78.80	0	3,559	0.00%
2018/03/29	1	78.10	1	78.70	78.00	0	3,533	0.00%
2018/03/28	1	79.30	1	80.10	78.60	0	3,525	0.00%
2018/03/26	1	78.00	0	0.00	79.00	1	3,489	0.03%
2018/03/23	0	0.00	10	77.10	77.10	-10	3,472	-0.29%
2018/03/22	0	0.00	10	79.90	79.80	-10	3,464	-0.29%
2018/03/20	0	0.00	2	81.95	80.10	-2	3,466	-0.06%
2018/03/19	6	81.57	6	81.28	81.10	0	3,476	0.00%
2018/03/16	3	83.70	5	81.88	81.30	-2	3,516	-0.06%
2018/03/15	2	82.40	0	0.00	82.20	2	3,546	0.06%
2018/03/12	23	84.37	6	85.60	82.60	17	3,530	0.48%
2018/03/09	5	81.06	6	81.98	81.60	-1	3,432	-0.03%
2018/03/08	3	82.50	31	80.50	82.80	-28	3,360	-0.83%
2018/03/07	5	76.28	0	0.00	75.30	5	3,080	0.16%
2018/03/05	1	72.30	9	72.22	71.90	-8	2,989	-0.27%
2018/03/02	3	73.30	3	72.90	73.30	0	3,086	0.00%
2018/03/01	3	73.10	0	0.00	73.10	3	3,064	0.10%
2018/02/27	0	0.00	1	71.50	71.00	-1	3,039	-0.03%
2018/02/23	0	0.00	2	68.50	68.50	-2	3,132	-0.06%
2018/02/09	2	58.60	0	0.00	61.20	2	3,337	0.06%
2018/02/07	1	62.20	0	0.00	62.00	1	3,319	0.03%
2018/02/06	3	62.20	3	63.97	62.10	0	3,331	0.00%
2018/02/02	0	0.00	1	70.60	70.10	-1	3,332	-0.03%
2018/01/22	0	0.00	0.3	69.60	69.60	-0.3	4,185	-0.01%
2018/01/18	3	71.83	0	0.00	71.90	3	4,332	0.07%
2018/01/09	2	73.80	3	74.43	73.80	-1	4,654	-0.02%
2018/01/08	5.3	79.34	5	78.00	77.00	0.3	4,645	0.01%
2018/01/05	6	78.97	0	0.00	80.00	6	4,683	0.13%
2018/01/04	1	77.80	0	0.00	78.60	1	4,733	0.02%
2018/01/03	2	75.85	0	0.00	75.80	2	4,721	0.04%
2018/01/02	10	72.80	10	73.90	75.30	0	4,673	0.00%