台半 (5425)-永豐金-豐原券商分點個股進出

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
61.1
漲跌
▲0.2
漲幅
+0.33%
成交量
687張
產業
上櫃半導體類股
1065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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/11/21	0.4	61.70	0	0.00	61.10	0.4	1,453	0.03%
2024/11/20	2	60.80	0	0.00	60.90	2	1,525	0.13%
2024/11/04	1	63.00	0	0.00	63.00	1	1,675	0.06%
2024/11/01	1	64.00	1	64.00	64.10	0	1,708	0.00%
2024/10/24	0	0.00	4	67.00	65.50	-4	1,759	-0.23%
2024/10/23	10.1	68.75	4	69.20	67.80	6.1	1,744	0.35%
2024/10/14	10	61.80	0	0.00	61.80	10	1,667	0.60%
2024/10/07	1	63.00	0	0.00	63.00	1	1,674	0.06%
2024/09/27	1	64.70	1	65.60	65.50	0	1,761	0.00%
2024/09/25	10	65.20	10	67.45	65.30	0	1,724	0.00%
2024/08/23	0	65.70	0	0.00	65.70	0	2,091	0.00%
2024/08/22	4	66.75	5	67.46	67.30	-1	2,169	-0.05%
2024/08/20	1	64.70	0	0.00	63.90	1	2,136	0.05%
2024/08/02	0	0.00	1	63.60	63.00	-1	2,033	-0.05%
2024/08/01	0.3	64.70	0	0.00	65.00	0.3	2,021	0.01%
2024/07/31	1	63.20	0	0.00	63.10	1	2,017	0.05%
2024/07/30	0.7	62.20	0	0.00	64.00	0.7	2,007	0.03%
2024/07/22	0.3	70.20	0	0.00	69.70	0.3	1,949	0.02%
2024/07/17	1	75.80	0	0.00	76.20	1	1,951	0.05%
2024/07/12	0	0.00	1	77.90	78.10	-1	1,966	-0.05%
2024/07/10	0	0.00	1	77.10	77.70	-1	2,000	-0.05%
2024/07/08	0	0.00	2	77.95	78.20	-2	2,195	-0.09%
2024/07/04	1	78.10	2	77.75	77.50	-1	2,240	-0.04%
2024/07/03	0.2	76.40	0	0.00	76.90	0.2	2,233	0.01%
2024/07/02	0	0.00	1	74.10	74.00	-1	2,232	-0.04%
2024/06/24	1	76.30	0	0.00	75.20	1	2,245	0.04%
2024/06/21	1	76.40	0	0.00	77.00	1	2,248	0.04%
2024/06/20	0	0.00	2	76.40	76.80	-2	2,247	-0.09%
2024/06/18	4	78.23	2	77.10	77.10	2	2,230	0.09%
2024/06/12	2	77.85	0	0.00	78.60	2	2,288	0.09%
2024/06/11	1	81.10	1	82.40	79.90	0	2,269	0.00%
2024/06/07	0.5	80.40	4	80.20	80.30	-3.5	2,205	-0.16%
2024/06/06	0	0.00	1	77.90	78.10	-1	2,149	-0.05%
2024/06/04	0	0.00	2	80.15	78.90	-2	2,250	-0.09%
2024/05/31	0	0.00	1	77.50	78.30	-1	2,286	-0.04%
2024/05/30	0	78.40	0	0.00	78.00	0	2,299	0.00%
2024/05/28	32	79.77	0.1	79.80	79.80	31.9	2,325	1.37%
2024/05/24	0	0.00	0.8	75.30	75.90	-0.8	2,277	-0.03%
2024/05/23	0	0.00	0.2	75.40	75.00	-0.2	2,287	-0.01%
2024/05/22	0.2	75.80	0	0.00	75.70	0.2	2,315	0.01%
2024/05/21	0	0.00	2	75.60	75.60	-2	2,341	-0.09%
2024/05/17	2	74.50	0	0.00	74.60	2	2,361	0.08%
2024/05/14	2	73.95	1	73.20	72.80	1	2,443	0.04%
2024/05/10	0	0.00	1	71.90	72.10	-1	2,432	-0.04%
2024/05/08	0	0.00	1	71.60	71.20	-1	2,476	-0.04%
2024/05/07	1	70.70	0	0.00	71.30	1	2,485	0.04%
2024/05/03	0.3	72.31	0	0.00	72.00	0.3	2,496	0.01%
2024/04/30	1.3	73.70	2	73.60	73.00	-0.7	2,551	-0.03%
2024/04/29	0.1	70.90	1	71.20	72.00	-0.9	2,611	-0.03%
2024/04/26	0.4	70.70	0	0.00	70.10	0.4	2,621	0.02%
2024/04/23	2.1	68.78	0	0.00	68.40	2.1	2,873	0.07%
2024/04/22	1	70.00	0	0.00	68.80	1	2,914	0.03%
2024/04/19	1	71.60	2	73.50	71.10	-1	2,935	-0.03%
2024/04/18	2	76.00	1	75.00	74.90	1	2,947	0.03%
2024/04/17	0	74.50	0	0.00	74.60	0	2,992	0.00%
2024/04/15	1	79.20	0	0.00	77.50	1	3,006	0.03%
2024/04/12	6	79.73	3.3	80.24	80.80	2.7	2,970	0.09%
2024/04/10	10	78.50	1	78.50	78.20	9	2,922	0.31%
2024/04/09	0	0.00	2	76.60	77.00	-2	3,007	-0.07%
2024/04/08	2	77.50	0	0.00	77.20	2	3,114	0.06%
2024/04/03	0	0.00	6	75.65	76.00	-6	3,109	-0.19%
2024/04/02	0	0.00	2	75.10	74.90	-2	3,161	-0.06%
2024/03/29	1	74.30	2	74.65	74.10	-1	3,357	-0.03%
2024/03/28	0.2	76.10	0	0.00	75.20	0.2	3,694	0.01%
2024/03/27	9	74.92	8	75.14	75.20	1	3,814	0.03%
2024/03/26	0	0.00	1	75.40	75.50	-1	3,961	-0.03%
2024/03/21	0.5	77.00	0	0.00	77.00	0.5	4,585	0.01%
2024/03/18	1	74.50	1	73.70	75.90	0	5,723	0.00%
2024/03/15	0.2	76.20	0	0.00	75.30	0.2	5,705	0.00%
2024/03/14	0.2	76.67	0	0.00	76.40	0.2	5,732	0.00%
2024/03/12	2	77.60	0	0.00	77.50	2	5,706	0.04%
2024/03/11	0	0.00	2	75.70	76.80	-2	5,692	-0.04%
2024/03/08	2.3	75.76	1	75.40	75.40	1.3	5,692	0.02%
2024/03/07	1	76.90	1	76.20	75.50	0	5,612	0.00%
2024/03/04	2	78.85	1	79.00	78.80	1	5,776	0.02%
2024/03/01	1	79.90	0	0.00	79.40	1	5,737	0.02%
2024/02/29	1	80.10	0	0.00	80.00	1	5,727	0.02%
2024/02/27	1	79.90	0	0.00	79.70	1	5,775	0.02%
2024/02/26	0	0.00	1	81.60	81.60	-1	5,735	-0.02%
2024/02/19	1	83.60	0	0.00	83.60	1	5,699	0.02%
2024/02/15	1	81.90	1	81.30	81.70	0	5,647	0.00%
2024/01/31	1	81.60	0	0.00	80.50	1	5,604	0.02%
2024/01/29	1	81.60	0	0.00	81.60	1	5,557	0.02%
2024/01/23	0	0.00	1	83.00	82.30	-1	5,574	-0.02%
2024/01/18	0	0.00	1	80.30	79.70	-1	5,463	-0.02%
2024/01/17	3	83.70	3	81.60	80.60	0	5,434	0.00%
2024/01/16	1	83.00	0	0.00	82.90	1	5,235	0.02%
2024/01/10	1	81.10	1	81.90	81.20	0	5,123	0.00%
2024/01/05	1	84.70	5	84.04	83.10	-4	5,086	-0.08%
2024/01/03	2	84.90	0	0.00	84.90	2	4,961	0.04%
2024/01/02	18	87.72	17	87.20	87.20	1	4,828	0.02%
2023/12/29	2	91.00	1.1	91.79	91.50	0.9	4,696	0.02%
2023/12/28	20	92.10	10	91.11	91.10	10	4,675	0.21%
2023/12/27	3	92.90	3	94.47	92.80	0	4,640	0.00%
2023/12/26	2	94.75	22	94.24	94.60	-20	4,553	-0.44%
2023/12/25	21	97.65	7.9	97.73	94.90	13.1	4,436	0.30%
2023/12/22	4	94.50	28.2	93.61	94.60	-24.2	4,094	-0.59%
2023/12/21	3	92.90	3	93.33	92.20	0	3,995	0.00%
2023/12/20	31	94.17	4.4	94.70	94.60	26.6	3,900	0.68%
2023/12/19	11	91.45	0	0.00	92.60	11	3,620	0.30%
2023/12/18	29	94.01	27	93.12	91.20	2	3,524	0.06%
2023/12/15	10	95.74	19.7	97.31	93.20	-9.7	3,309	-0.29%
2023/12/14	6	92.00	11.1	91.28	92.00	-5.1	2,412	-0.21%
2023/12/11	0	0.00	1	86.40	87.20	-1	2,148	-0.05%
2023/12/08	1	85.10	0	0.00	84.80	1	2,195	0.05%
2023/12/05	0	0.00	10	85.20	85.10	-10	2,308	-0.43%
2023/12/01	0	0.00	6	87.15	87.50	-6	2,320	-0.26%
2023/11/30	9	87.01	24.1	88.96	88.80	-15.1	2,341	-0.65%
2023/11/28	0	0.00	1	84.20	84.20	-1	2,145	-0.05%
2023/11/27	4	83.93	5	83.12	82.70	-1	2,178	-0.05%
2023/11/24	1	84.60	0	0.00	84.60	1	2,286	0.04%
2023/11/15	1	81.70	2	81.80	81.80	-1	2,218	-0.05%
2023/11/02	2	79.90	0	0.00	80.20	2	2,942	0.07%
2023/11/01	1.1	77.90	1	77.70	77.90	0.1	2,958	0.00%
2023/10/31	2	79.85	3	78.67	77.80	-1	3,001	-0.03%
2023/10/20	0.1	81.80	0	0.00	81.70	0.1	3,509	0.00%
2023/10/19	0.1	84.00	0	0.00	83.70	0.1	3,601	0.00%
2023/10/18	0	0.00	3	82.67	85.60	-3	3,746	-0.08%
2023/10/16	1	83.30	2	83.30	83.30	-1	4,001	-0.02%
2023/10/13	0	0.00	1	85.30	84.90	-1	4,148	-0.02%
2023/10/11	0	0.00	1	83.20	83.20	-1	4,405	-0.02%
2023/10/05	0.5	83.76	0	0.00	83.10	0.5	4,808	0.01%
2023/10/03	0.3	83.73	1	83.40	82.90	-0.7	5,183	-0.01%
2023/10/02	1	86.00	0	0.00	84.80	1	5,213	0.02%
2023/09/27	2	85.95	0	0.00	84.50	2	5,384	0.04%
2023/09/26	0	0.00	1	86.50	85.00	-1	5,497	-0.02%
2023/09/25	1	85.00	2	85.75	86.60	-1	5,562	-0.02%
2023/09/21	0	0.00	1	82.30	82.40	-1	5,594	-0.02%
2023/09/18	0	0.00	2	87.10	86.70	-2	5,810	-0.03%
2023/09/14	4	86.98	6	86.97	86.90	-2	6,173	-0.03%
2023/09/13	11	87.26	24	87.60	87.50	-13	6,227	-0.21%
2023/09/12	2	85.95	1	86.50	86.50	1	6,296	0.02%
2023/09/11	1	85.80	1	86.50	84.20	0	6,334	0.00%
2023/09/08	0	0.00	1	85.00	84.70	-1	6,557	-0.02%
2023/09/07	0	0.00	8	85.38	85.20	-8	6,812	-0.12%
2023/09/06	1	84.90	0	0.00	84.70	1	7,243	0.01%
2023/09/05	4	87.23	0	0.00	85.60	4	7,622	0.05%
2023/09/04	0.1	83.10	1	82.50	83.20	-0.9	7,568	-0.01%
2023/09/01	4	84.30	11	84.09	83.50	-7	7,591	-0.09%
2023/08/31	4	83.65	0	0.00	83.70	4	7,636	0.05%
2023/08/30	3	82.87	10	83.16	84.40	-7	7,680	-0.09%
2023/08/29	0	0.00	14	80.40	80.50	-14	7,645	-0.18%
2023/08/28	1	80.70	16	80.56	80.20	-15	7,699	-0.19%
2023/08/23	0	0.00	22	80.67	80.70	-22	8,037	-0.27%
2023/08/22	1	80.50	0	0.00	80.30	1	8,098	0.01%
2023/08/18	12	80.33	0	0.00	80.30	12	8,174	0.15%
2023/08/17	7.2	79.27	2	80.10	81.30	5.2	8,228	0.06%
2023/08/16	4.1	77.56	0	0.00	78.20	4.1	8,189	0.05%
2023/08/15	27	78.63	0	0.00	78.40	27	8,194	0.33%
2023/08/14	5	78.40	3	77.87	78.50	2	8,212	0.02%
2023/08/11	12	80.50	2	81.00	80.20	10	8,140	0.12%
2023/08/10	0	0.00	3	81.67	81.10	-3	8,148	-0.04%
2023/08/09	22	82.76	12	82.42	83.40	10	8,124	0.12%
2023/08/08	6	85.65	2	85.60	85.70	4	7,979	0.05%
2023/08/07	0	87.20	1	86.40	87.40	-1	7,986	-0.01%
2023/08/04	5.2	86.41	1	87.10	86.50	4.2	8,015	0.05%
2023/08/02	34	89.59	0	88.10	87.60	34	8,097	0.42%
2023/08/01	11	89.10	13	88.05	88.20	-2	8,007	-0.02%
2023/07/31	2.1	88.40	0	0.00	88.30	2.1	7,987	0.03%
2023/07/28	8.2	90.10	3	90.30	90.30	5.2	7,921	0.07%
2023/07/27	2	90.85	2	91.00	90.80	0	7,957	0.00%
2023/07/26	7	93.96	0	0.00	93.60	7	8,076	0.09%
2023/07/25	9	94.70	10	94.20	94.20	-1	8,096	-0.01%
2023/07/24	2	94.25	0	0.00	94.00	2	8,104	0.02%
2023/07/21	9	96.96	0	0.00	96.50	9	8,127	0.11%
2023/07/20	5	97.30	0	0.00	99.30	5	8,221	0.06%
2023/07/19	0	0.00	5	100.00	97.20	-5	8,249	-0.06%
2023/07/18	5	100.26	2	99.20	99.00	3	8,411	0.04%
2023/07/17	2	102.25	19	101.76	101.50	-17	8,285	-0.21%
2023/07/14	5	99.30	1	100.00	99.80	4	8,170	0.05%
2023/07/13	0	0.00	2	98.85	98.60	-2	8,150	-0.02%
2023/07/12	17	99.64	13	100.25	98.80	4	8,068	0.05%
2023/07/11	18	100.17	24.2	100.87	101.00	-6.2	7,945	-0.08%
2023/07/10	1	96.50	6	96.83	96.10	-5	7,693	-0.06%
2023/07/07	7	95.24	1	95.10	95.50	6	7,880	0.08%
2023/07/06	1	96.60	1	97.00	96.50	0	8,073	0.00%
2023/07/05	2	98.60	0	0.00	97.60	2	8,410	0.02%
2023/07/04	11	98.68	1	99.80	98.10	10	8,317	0.12%
2023/07/03	5	98.92	5	98.74	99.00	0	8,269	0.00%
2023/06/30	1	96.70	1	97.00	97.10	0	8,280	0.00%
2023/06/29	0	0.00	0.1	96.20	96.60	-0.1	8,377	0.00%
2023/06/28	3	98.10	0	0.00	95.20	3	8,620	0.03%
2023/06/27	0	0.00	1	98.50	96.10	-1	8,836	-0.01%
2023/06/26	1	97.50	0	0.00	97.30	1	8,955	0.01%
2023/06/21	5	100.90	6	101.42	99.00	-1	9,123	-0.01%
2023/06/20	6	98.45	4	98.05	99.80	2	9,440	0.02%
2023/06/19	2	96.70	3	97.10	97.00	-1	9,743	-0.01%
2023/06/16	6.2	97.42	5	97.02	97.00	1.2	9,932	0.01%
2023/06/15	7	100.81	4	99.60	99.60	3	9,969	0.03%
2023/06/14	18	100.83	34	99.83	99.50	-16	10,122	-0.16%
2023/06/13	13	103.81	14	104.11	103.00	-1	10,142	-0.01%
2023/06/12	17	102.85	20.3	103.70	103.00	-3.3	10,296	-0.03%
2023/06/09	11	96.65	36.1	100.06	102.00	-25.1	10,016	-0.25%
2023/06/06	1	95.70	3	93.97	94.00	-2	10,459	-0.02%
2023/06/05	4	94.85	9	95.33	96.00	-5	10,901	-0.05%
2023/06/02	8	94.70	4	94.13	93.60	4	12,184	0.03%
2023/06/01	2	95.95	2	94.95	94.60	0	12,289	0.00%
2023/05/31	5	95.60	0	0.00	94.60	5	12,517	0.04%
2023/05/30	8	95.83	4	94.70	94.70	4	12,536	0.03%
2023/05/29	25	95.64	3	94.30	96.20	22	12,592	0.17%
2023/05/26	3	90.50	0	0.00	90.60	3	12,507	0.02%
2023/05/25	1	92.50	0	0.00	91.50	1	12,538	0.01%
2023/05/24	0	0.00	4	93.00	93.20	-4	12,710	-0.03%
2023/05/23	6	94.60	3	93.47	93.60	3	12,835	0.02%
2023/05/18	2	92.85	2	92.60	93.00	0	13,742	0.00%
2023/05/16	8	90.51	8	90.00	90.00	0	13,986	0.00%
2023/05/12	1.2	91.23	1	90.90	91.40	0.2	14,133	0.00%
2023/05/11	11.1	91.42	10	91.50	91.10	1.1	14,362	0.01%
2023/05/10	2	91.60	2	92.30	92.20	0	14,490	0.00%
2023/05/09	0.2	90.85	0	0.00	91.10	0.2	14,596	0.00%
2023/05/08	1	94.00	1	93.50	93.30	0	14,581	0.00%
2023/05/05	0	0.00	5	93.50	93.10	-5	14,675	-0.03%
2023/05/04	0	0.00	1	93.00	92.90	-1	14,904	-0.01%
2023/05/03	4	93.78	3	94.00	93.00	1	15,361	0.01%
2023/05/02	3	94.70	0	0.00	95.20	3	15,731	0.02%
2023/04/28	1	91.60	2	93.40	91.70	-1	16,037	-0.01%
2023/04/27	2.1	92.43	0	0.00	92.10	2.1	16,013	0.01%
2023/04/26	31	91.05	0	0.00	92.50	31	15,945	0.19%
2023/04/25	12	92.28	13	90.53	90.60	-1	15,842	-0.01%
2023/04/24	2.2	93.35	1	93.60	93.00	1.2	15,628	0.01%
2023/04/21	12	97.15	6	96.20	95.40	6	15,461	0.04%
2023/04/19	1	102.50	0	104.50	102.00	1	15,417	0.01%
2023/04/18	0	106.00	0	0.00	104.00	0	15,439	0.00%
2023/04/14	1.1	104.02	1	104.00	104.00	0.1	15,556	0.00%
2023/04/13	0	0.00	1	107.50	107.00	-1	15,460	-0.01%
2023/04/12	9	108.78	5	110.60	107.50	4	15,398	0.03%
2023/04/11	8	109.50	8	109.50	110.00	0	15,199	0.00%
2023/04/10	1.3	106.15	29	108.90	110.00	-27.7	14,998	-0.18%
2023/04/07	0	0.00	2	104.25	104.50	-2	14,641	-0.01%
2023/04/06	5	104.00	1	104.00	104.00	4	14,632	0.03%
2023/03/31	10	103.85	3	104.50	104.00	7	14,613	0.05%
2023/03/30	2	103.00	4.1	103.76	103.50	-2.1	14,560	-0.01%
2023/03/29	18	100.86	3	100.83	101.00	15	14,503	0.10%
2023/03/28	11	105.14	2	103.00	104.00	9	14,356	0.06%
2023/03/27	9	112.67	10	111.70	110.00	-1	14,082	-0.01%
2023/03/24	11	113.14	15	112.00	112.00	-4	13,971	-0.03%
2023/03/23	5.1	111.41	1	110.50	112.00	4.1	13,799	0.03%
2023/03/22	12	112.96	4.4	110.66	115.50	7.6	13,314	0.06%
2023/03/21	1	105.50	0	0.00	105.00	1	12,926	0.01%
2023/03/20	9	107.06	9	107.39	108.00	0	12,746	0.00%
2023/03/17	7.6	105.57	2.5	105.90	106.50	5.1	12,745	0.04%
2023/03/16	14	103.14	13.1	102.47	103.00	1	12,593	0.01%
2023/03/15	6	108.50	26.1	109.37	107.00	-20.1	12,521	-0.16%
2023/03/14	1.1	104.64	3	105.00	104.50	-1.9	12,311	-0.02%
2023/03/13	13	106.35	6	104.58	106.50	7	12,340	0.06%
2023/03/10	6	105.67	3	103.33	103.50	3	12,328	0.02%
2023/03/09	4	109.50	14	109.79	110.00	-10	12,477	-0.08%
2023/03/08	22	110.02	21.5	110.26	111.50	0.5	12,469	0.00%
2023/03/07	19.2	107.02	17.1	107.49	109.00	2.1	12,413	0.02%
2023/03/06	0	0.00	11.1	102.83	103.50	-11.1	11,838	-0.09%
2023/03/03	3.1	94.63	1.4	94.41	94.40	1.7	12,404	0.01%
2023/03/02	8	91.90	8	91.90	91.70	0	12,570	0.00%
2023/03/01	1	92.00	0	0.00	91.80	1	12,851	0.01%
2023/02/24	1	93.60	0.2	93.50	93.60	0.8	12,882	0.01%
2023/02/23	0	0.00	3	92.67	92.20	-3	12,880	-0.02%
2023/02/22	13	91.38	18	91.14	90.90	-5	12,988	-0.04%
2023/02/21	7	95.60	3	95.00	94.50	4	12,897	0.03%
2023/02/20	0	0.00	3	94.83	94.60	-3	12,891	-0.02%
2023/02/17	25	93.99	23	94.93	95.00	2	12,912	0.02%
2023/02/16	65	90.47	84.3	92.55	94.60	-19.3	12,624	-0.15%
2023/02/15	64	89.63	65.1	88.14	88.00	-1.1	12,386	-0.01%
2023/02/14	1	87.80	1	88.70	87.50	0	12,368	0.00%
2023/02/13	1	89.20	4	89.25	88.60	-3	12,443	-0.02%
2023/02/10	38	91.27	31	89.41	89.10	7	12,553	0.06%
2023/02/09	5	89.64	8.1	91.38	90.90	-3.1	12,514	-0.02%
2023/02/08	4	90.88	5	90.64	90.70	-1	12,414	-0.01%
2023/02/07	1	89.40	1.2	90.50	90.50	-0.2	12,392	0.00%
2023/02/06	1	87.50	3	88.23	88.10	-2	12,440	-0.02%
2023/02/03	4	89.50	4	90.10	89.10	0	12,639	0.00%
2023/02/02	24	90.34	21	89.47	89.50	3	12,692	0.02%
2023/02/01	107	90.05	112	90.25	90.30	-5	12,632	-0.04%	大買/大賣/
2023/01/31	5	87.10	6.3	87.15	88.30	-1.3	12,403	-0.01%
2023/01/30	33	84.55	61.5	85.85	85.30	-28.5	12,178	-0.23%
2023/01/17	0	0.00	2	79.15	79.30	-2	11,917	-0.02%
2023/01/16	1	78.40	1	78.40	78.80	0	12,212	0.00%
2023/01/13	1	77.60	0	0.00	77.50	1	12,565	0.01%
2023/01/12	0	0.00	3	78.53	77.80	-3	12,770	-0.02%
2023/01/11	1	78.40	16	79.04	78.80	-15	12,869	-0.12%
2023/01/10	3	79.80	2	79.00	79.00	1	13,023	0.01%
2023/01/09	5	79.20	28	79.60	80.00	-23	13,135	-0.18%
2023/01/06	0	0.00	31	77.90	77.80	-31	13,281	-0.23%
2023/01/05	2	78.20	0	0.00	76.70	2	13,519	0.01%
2023/01/04	37	77.96	37.7	77.08	77.00	-0.7	13,624	-0.01%
2022/12/29	6	74.03	6	73.85	74.60	0	14,889	0.00%
2022/12/28	1	73.70	1	73.70	73.70	0	15,868	0.00%
2022/12/27	2	75.50	3	75.73	75.50	-1	16,054	-0.01%
2022/12/23	7	74.97	6	75.52	75.30	1	16,481	0.01%
2022/12/22	21	75.10	2	75.60	75.30	19	16,613	0.11%
2022/12/21	3	74.83	8	74.33	74.20	-5	16,826	-0.03%
2022/12/20	4	76.65	1	76.60	74.50	3	16,913	0.02%
2022/12/19	18	77.66	10	77.80	77.90	8	17,031	0.05%
2022/12/16	7	79.27	2	79.45	79.00	5	17,151	0.03%
2022/12/15	2	80.70	0	0.00	81.40	2	17,209	0.01%
2022/12/14	3	80.10	4	80.58	80.60	-1	17,370	-0.01%
2022/12/13	1	79.00	1	79.00	78.70	0	17,508	0.00%
2022/12/12	1	80.70	1	79.50	79.50	0	17,637	0.00%
2022/12/09	3	80.33	1	81.70	79.80	2	17,789	0.01%
2022/12/08	2	81.95	16	80.65	81.90	-14	17,970	-0.08%
2022/12/07	40	80.54	9	79.27	79.80	31	18,154	0.17%
2022/12/06	5.2	81.38	38	81.31	81.40	-32.8	18,155	-0.18%
2022/12/05	31.5	83.99	44	84.39	83.50	-12.5	18,273	-0.07%
2022/12/02	43	85.85	50	85.00	84.60	-7	18,370	-0.04%
2022/12/01	32	84.72	20.1	84.63	84.60	11.9	18,456	0.06%
2022/11/30	12	81.94	4	82.48	82.60	8	18,425	0.04%
2022/11/29	67	82.91	55	81.81	81.20	12	18,659	0.06%
2022/11/28	121	82.54	95.2	82.38	82.20	25.9	18,821	0.14%	大買/
2022/11/25	100	78.58	151	79.74	80.50	-51	18,450	-0.28%	大賣/
2022/11/24	28	75.36	13	74.94	76.30	15	18,061	0.08%
2022/11/23	21.4	73.78	7	74.51	73.00	14.4	17,997	0.08%
2022/11/22	9	76.50	2	76.00	76.00	7	17,967	0.04%
2022/11/21	7	78.34	25	78.51	78.30	-18	18,649	-0.10%
2022/11/18	11	79.38	5	78.50	77.10	6	19,544	0.03%
2022/11/17	10	77.98	11	77.88	78.40	-1	19,617	-0.01%
2022/11/16	17	77.26	17	77.29	77.00	0	19,635	0.00%
2022/11/15	13	77.09	2	77.10	77.00	11	19,744	0.06%
2022/11/14	18	76.63	13	75.55	77.20	5	19,968	0.03%
2022/11/11	34	77.19	46	77.72	75.20	-12	19,955	-0.06%
2022/11/10	53	77.78	50	77.28	75.70	3	19,829	0.02%
2022/11/09	8	77.76	7	78.04	78.10	1	19,936	0.01%
2022/11/08	46	77.27	3	78.07	76.50	43	19,924	0.22%
2022/11/07	5	78.02	49	78.07	77.50	-44	19,859	-0.22%
2022/11/04	32	77.77	3	77.43	77.60	29	19,985	0.15%
2022/11/03	34	76.78	15	77.01	77.20	19	20,068	0.09%
2022/11/02	7	76.43	16	76.58	76.40	-9	20,064	-0.04%
2022/11/01	43	76.58	5	75.70	75.00	38	19,958	0.19%
2022/10/31	6	75.10	5	75.24	75.00	1	19,861	0.01%
2022/10/28	7	74.29	35	73.97	74.40	-28	20,090	-0.14%
2022/10/27	16	72.46	8	72.84	74.20	8	20,228	0.04%
2022/10/26	6	69.67	5	69.90	69.60	1	20,115	0.00%
2022/10/25	5	72.30	6	72.67	71.50	-1	19,950	-0.01%
2022/10/24	40	74.81	72	75.00	73.60	-32	19,839	-0.16%
2022/10/21	222	72.47	274	72.76	72.20	-52	19,616	-0.27%	大買/大賣/
2022/10/20	17.1	68.62	17	69.84	70.60	0.1	19,332	0.00%
2022/10/19	2	71.60	2	70.25	70.00	0	19,185	0.00%
2022/10/18	12	73.06	7	70.74	70.70	5	19,100	0.03%
2022/10/17	12	70.53	11	71.26	72.00	1	19,008	0.01%
2022/10/14	136	74.30	144	74.56	74.00	-8	18,966	-0.04%	大買/大賣/
2022/10/13	5.2	70.55	5	70.64	69.70	0.2	18,974	0.00%
2022/10/12	54	74.71	51	75.06	75.00	3	18,989	0.02%
2022/10/11	3	73.77	2	73.60	73.40	1	18,950	0.01%
2022/10/07	23	74.60	22	75.16	75.40	1	18,894	0.01%
2022/10/06	97	74.30	100	76.35	76.80	-3	18,693	-0.02%
2022/10/05	139.7	79.53	40	74.91	74.30	99.7	18,224	0.55%	大買/
2022/10/04	11	82.93	4	82.83	82.50	7	17,473	0.04%
2022/10/03	6	82.78	4	81.85	81.20	2	17,672	0.01%
2022/09/30	5	81.24	8	80.40	83.00	-3	17,865	-0.02%
2022/09/29	5	80.32	6	80.25	79.60	-1	17,877	-0.01%
2022/09/28	9	78.61	2	78.25	77.50	7	17,890	0.04%
2022/09/27	1	80.60	1	81.40	82.50	0	17,924	0.00%
2022/09/26	3.2	81.97	0	0.00	80.00	3.2	18,114	0.02%
2022/09/23	8	85.76	12	86.93	86.00	-4	18,363	-0.02%
2022/09/22	5	88.04	11	87.69	88.50	-6	18,579	-0.03%
2022/09/21	35	87.87	32	87.22	86.60	3	18,863	0.02%
2022/09/20	6	88.30	4	89.15	89.50	2	18,796	0.01%
2022/09/19	2	86.25	1	87.30	87.40	1	18,821	0.01%
2022/09/16	6.2	85.63	2	85.90	84.80	4.2	18,763	0.02%
2022/09/15	27.2	90.20	23	88.43	87.90	4.2	18,640	0.02%
2022/09/14	16	87.50	15	88.05	89.70	1	18,407	0.01%
2022/09/13	3	88.97	1	89.90	88.30	2	18,264	0.01%
2022/09/12	18.1	89.60	17	90.66	89.50	1.1	18,246	0.01%
2022/09/08	35	90.48	35	90.25	91.00	0	18,134	0.00%
2022/09/07	110	89.08	106	87.55	87.50	4	18,053	0.02%	大買/大賣/
2022/09/06	104	93.64	91	91.53	91.60	13	17,892	0.07%	大買/
2022/09/05	17	96.75	12	95.38	94.50	5	17,786	0.03%
2022/09/02	6	96.28	18.1	96.06	95.30	-12.1	17,609	-0.07%
2022/09/01	26.2	90.61	26	92.02	91.70	0.2	17,213	0.00%
2022/08/31	1	94.70	2.3	94.42	95.50	-1.3	17,043	-0.01%
2022/08/30	15	92.76	6	93.18	92.50	9	17,097	0.05%
2022/08/29	14	91.40	5	91.02	90.90	9	17,066	0.05%
2022/08/26	5	93.42	11.6	95.77	95.50	-6.6	17,160	-0.04%
2022/08/25	34	89.97	40.7	90.44	89.70	-6.7	16,701	-0.04%
2022/08/24	3.4	85.48	2	83.90	84.40	1.4	15,928	0.01%
2022/08/23	0	0.00	1	87.60	87.10	-1	15,808	-0.01%
2022/08/22	1	88.10	13.7	88.06	88.00	-12.7	15,853	-0.08%
2022/08/19	1	85.10	4.2	86.60	86.70	-3.2	15,739	-0.02%
2022/08/18	0	0.00	1	84.50	84.30	-1	15,621	-0.01%
2022/08/17	3	84.03	0	0.00	82.30	3	15,682	0.02%
2022/08/16	2	83.15	8.4	84.85	84.30	-6.4	15,606	-0.04%
2022/08/15	0	0.00	1	81.80	81.70	-1	15,326	-0.01%
2022/08/12	0	0.00	8	80.20	80.80	-8	15,375	-0.05%
2022/08/11	60	81.31	62	80.02	80.20	-2	15,485	-0.01%
2022/08/10	11	79.00	26.4	79.60	80.50	-15.4	15,481	-0.10%
2022/08/09	1	78.20	6	78.47	78.40	-5	15,537	-0.03%
2022/08/08	5	75.60	3	76.20	76.50	2	15,929	0.01%
2022/08/05	1	74.40	2	74.75	75.30	-1	16,352	-0.01%
2022/08/04	0	0.00	12	71.99	74.50	-12	16,567	-0.07%
2022/08/03	50	74.64	69	72.37	70.60	-19	16,597	-0.11%
2022/08/02	30	77.52	4	76.90	77.50	26	16,489	0.16%
2022/08/01	0	0.00	0.1	80.70	80.80	-0.1	16,489	0.00%
2022/07/29	0	0.00	10.2	79.13	80.50	-10.2	16,575	-0.06%
2022/07/28	2	78.00	0	0.00	77.80	2	17,244	0.01%
2022/07/26	11	80.65	1	80.80	80.10	10	17,464	0.06%
2022/07/25	2	81.35	0	0.00	81.20	2	17,446	0.01%
2022/07/22	22	81.18	21	81.00	81.00	1	17,530	0.01%
2022/07/21	8	80.14	57	80.41	81.40	-49	17,547	-0.28%
2022/07/20	9	80.37	8	80.69	80.40	1	17,436	0.01%
2022/07/19	67	78.78	65	78.85	78.30	2	17,307	0.01%
2022/07/18	63	75.83	23	76.03	76.50	40	17,109	0.23%
2022/07/15	2	75.40	2	75.45	75.70	0	17,313	0.00%
2022/07/14	5	74.94	4	75.03	75.50	1	17,370	0.01%
2022/07/13	8	73.96	8	73.90	72.90	0	17,232	0.00%
2022/07/12	8	71.33	10	70.64	71.50	-2	17,024	-0.01%
2022/07/11	6	71.62	42	72.36	72.10	-36	17,029	-0.21%
2022/07/08	7	70.43	12	69.86	70.90	-5	16,858	-0.03%
2022/07/07	22	62.22	17	62.24	64.50	5	16,588	0.03%
2022/07/06	12	62.01	2	62.40	60.90	10	16,532	0.06%
2022/07/05	7	63.57	12	64.23	64.70	-5	16,582	-0.03%
2022/07/04	4	63.50	2	61.20	62.00	2	16,523	0.01%
2022/07/01	18	66.32	14	66.92	64.10	4	16,602	0.02%
2022/06/30	17.1	72.52	7	73.09	71.10	10.1	16,349	0.06%
2022/06/29	12	78.96	2	79.70	78.90	10	16,293	0.06%
2022/06/28	2	85.90	0	0.00	84.20	2	16,494	0.01%
2022/06/27	2	85.20	15	85.51	86.00	-13	17,864	-0.07%
2022/06/24	5	82.36	0	0.00	82.30	5	18,257	0.03%
2022/06/23	1	79.90	0	0.00	80.80	1	18,721	0.01%
2022/06/22	2	81.00	36	81.10	79.60	-34	19,474	-0.17%
2022/06/21	16	80.61	9	81.01	82.80	7	19,674	0.04%
2022/06/20	10	80.01	26	80.55	78.80	-16	19,738	-0.08%
2022/06/17	3	81.10	1	81.20	83.00	2	19,699	0.01%
2022/06/16	1	83.60	0	0.00	81.10	1	19,870	0.01%
2022/06/15	2	86.80	15	87.79	85.10	-13	20,269	-0.06%
2022/06/14	10	86.48	2	86.70	87.10	8	20,458	0.04%
2022/06/13	9	88.01	13	86.91	87.30	-4	20,206	-0.02%
2022/06/10	2	87.40	1.3	88.50	88.50	0.7	19,935	0.00%
2022/06/09	16	88.12	2	88.30	87.30	14	19,737	0.07%
2022/06/08	52	88.60	46	86.76	86.50	6	19,504	0.03%
2022/06/07	20	86.35	7.4	87.21	87.90	12.6	19,104	0.07%
2022/06/06	7	87.04	37	85.58	85.70	-30	18,765	-0.16%
2022/06/02	3	84.97	10	86.13	86.10	-7	18,378	-0.04%
2022/06/01	29	85.26	6	84.47	83.80	23	17,994	0.13%
2022/05/31	25	83.28	2	83.20	83.50	23	17,767	0.13%
2022/05/30	3	81.57	4	81.08	82.50	-1	17,644	-0.01%
2022/05/27	8	78.89	9	78.97	78.70	-1	17,448	-0.01%
2022/05/26	69	80.38	62	78.08	78.00	7	17,330	0.04%
2022/05/25	3	80.33	4	81.58	81.70	-1	17,091	-0.01%
2022/05/24	4	82.03	0	0.00	81.00	4	16,961	0.02%
2022/05/23	1	84.20	1	84.10	83.00	0	16,866	0.00%
2022/05/20	2	83.75	4	84.25	84.00	-2	16,821	-0.01%
2022/05/19	8	81.53	6	82.60	83.50	2	16,806	0.01%
2022/05/18	20	85.37	36	85.23	84.20	-16	16,616	-0.10%
2022/05/17	17	85.85	14	85.91	86.20	3	16,414	0.02%
2022/05/16	26	88.18	12	87.05	85.00	14	16,157	0.09%
2022/05/13	5	85.02	20	85.84	87.30	-15	15,645	-0.10%
2022/05/12	5	84.90	3	84.50	80.40	2	15,209	0.01%
2022/05/11	4	86.20	4.2	86.13	85.30	-0.2	14,870	0.00%
2022/05/10	5.2	82.44	2	84.05	85.20	3.2	14,480	0.02%
2022/05/09	2	82.40	9	80.66	81.10	-7	14,362	-0.05%
2022/05/06	3	82.40	0	0.00	82.00	3	14,360	0.02%
2022/05/05	36	87.79	20.1	86.33	85.10	15.9	14,232	0.11%
2022/05/04	52	82.29	50	83.25	84.80	2	13,475	0.01%
2022/05/03	12	80.73	26	80.56	80.70	-14	13,252	-0.11%
2022/04/29	2	78.80	2	79.45	77.50	0	13,126	0.00%
2022/04/28	23	77.82	23	78.90	77.30	0	13,094	0.00%
2022/04/27	7	79.11	5	78.58	80.30	2	12,991	0.02%
2022/04/26	0	0.00	1	80.90	80.00	-1	12,879	-0.01%
2022/04/25	1	78.90	0	0.00	79.00	1	12,807	0.01%
2022/04/22	4	85.90	20	83.53	83.40	-16	12,705	-0.13%
2022/04/21	18	85.53	4	85.28	84.20	14	12,629	0.11%
2022/04/20	2	82.85	4	82.38	84.70	-2	12,311	-0.02%
2022/04/19	27	82.27	5	81.98	80.60	22	12,139	0.18%
2022/04/18	2	80.15	4	80.15	80.10	-2	12,088	-0.02%
2022/04/15	24	79.30	38	80.12	79.10	-14	12,056	-0.12%
2022/04/14	22	81.92	16	82.50	83.00	6	11,981	0.05%
2022/04/13	4	79.20	2	79.10	79.90	2	11,840	0.02%
2022/04/12	27	80.10	27	80.36	79.40	0	11,767	0.00%
2022/04/11	11	79.76	38	81.13	79.20	-27	11,731	-0.23%
2022/04/08	41	82.79	5	82.92	83.00	36	11,552	0.31%
2022/04/07	13	85.80	14	84.46	81.30	-1	11,354	-0.01%
2022/04/06	4	86.55	6	86.33	87.00	-2	10,952	-0.02%
2022/04/01	9	85.85	23	85.15	87.40	-14	10,763	-0.13%
2022/03/31	11	86.99	19.2	87.40	86.50	-8.2	10,500	-0.08%
2022/03/30	19	90.41	19.3	87.96	85.10	-0.3	10,152	0.00%
2022/03/29	14	87.82	30.3	87.61	86.90	-16.2	8,872	-0.18%
2022/03/28	0	0.00	17	85.76	88.00	-17	8,344	-0.20%
2022/03/25	30	85.55	14.3	84.21	85.00	15.8	8,081	0.19%
2022/03/24	3	82.53	9	81.71	82.70	-6	7,595	-0.08%
2022/03/23	50	80.82	17	80.14	80.20	33	7,494	0.44%
2022/03/22	13	79.81	13	79.32	80.10	0	7,369	0.00%
2022/03/21	13	80.95	54	80.25	80.40	-41	7,280	-0.56%
2022/03/18	36.1	79.10	20	79.64	81.00	16.1	6,995	0.23%
2022/03/17	6	75.87	11	77.28	77.50	-5	6,435	-0.08%
2022/03/16	7	72.46	3	71.43	70.50	4	6,070	0.07%
2022/03/15	1	71.80	17	70.53	69.80	-16	6,006	-0.27%
2022/03/14	0	0.00	0	71.50	71.60	0	6,020	0.00%
2022/03/11	0	0.00	1	69.70	70.00	-1	6,127	-0.02%
2022/03/10	2	69.00	0	0.00	69.80	2	6,206	0.03%
2022/03/09	1	67.20	0	0.00	67.30	1	6,373	0.02%
2022/03/08	0	0.00	3.2	68.08	66.10	-3.2	6,511	-0.05%
2022/03/04	0	0.00	10	71.20	71.00	-10	6,692	-0.15%
2022/03/02	2.1	70.76	0	0.00	70.80	2.1	6,995	0.03%
2022/02/24	1	67.50	18	67.27	67.30	-17	7,353	-0.23%
2022/02/23	1	69.70	0	0.00	70.30	1	7,489	0.01%
2022/02/22	1	70.80	0	0.00	69.60	1	8,067	0.01%
2022/02/21	10	76.40	12	72.20	72.00	-2	8,202	-0.02%
2022/02/18	1	74.50	2	74.70	74.90	-1	8,234	-0.01%
2022/02/17	2	74.80	2	75.00	75.00	0	8,506	0.00%
2022/02/16	10	74.77	18	74.44	74.20	-8	8,716	-0.09%
2022/02/14	8	75.16	2	74.30	73.70	6	9,171	0.07%
2022/02/11	7	75.17	7	74.84	74.60	0	9,339	0.00%
2022/02/10	5	74.64	5	74.12	74.10	0	9,646	0.00%
2022/02/09	18	74.62	6	74.57	74.90	12	10,150	0.12%
2022/02/08	3	72.23	7	72.60	73.10	-4	10,373	-0.04%
2022/01/25	14	69.61	1	67.40	67.40	13	13,250	0.10%
2022/01/24	0	0.00	20	69.40	69.60	-20	13,889	-0.14%
2022/01/21	1	69.10	0	0.00	68.80	1	14,547	0.01%
2022/01/20	0	0.00	20	70.30	71.70	-20	14,836	-0.13%
2022/01/19	1	69.70	0	0.00	70.40	1	15,228	0.01%
2022/01/18	1	70.80	0	0.00	70.60	1	15,712	0.01%
2022/01/14	11.5	68.30	0.2	66.30	68.80	11.3	16,872	0.07%
2022/01/13	0	0.00	2	68.00	67.80	-2	18,004	-0.01%
2022/01/11	31	69.98	0	0.00	69.30	31	19,714	0.16%
2022/01/10	1	71.00	0	71.40	71.00	1	20,336	0.00%
2022/01/07	5	71.02	20	74.55	70.90	-15	20,476	-0.07%
2022/01/06	9	75.78	7	75.00	75.10	2	20,452	0.01%
2022/01/05	1	78.40	30.2	78.66	77.40	-29.2	20,554	-0.14%
2022/01/04	47	80.66	1	80.90	79.80	46	20,676	0.22%
2022/01/03	0	0.00	4	79.40	79.40	-4	20,793	-0.02%
2021/12/28	25	79.26	2	78.30	78.40	23	20,964	0.11%
2021/12/27	2	78.50	9	78.59	78.30	-7	21,037	-0.03%
2021/12/24	10	80.02	16	80.78	78.90	-6	21,060	-0.03%
2021/12/23	1.2	81.63	0	0.00	81.90	1.2	20,859	0.01%
2021/12/22	6	81.50	7	80.43	80.10	-1	20,690	0.00%
2021/12/21	2	81.00	14	81.05	80.50	-12	20,637	-0.06%
2021/12/20	10	81.06	17	81.61	81.20	-7	20,361	-0.03%
2021/12/17	16.1	77.82	2	78.50	79.10	14.1	20,033	0.07%
2021/12/16	1	76.70	1	75.70	76.80	0	19,849	0.00%
2021/12/15	0	0.00	1	75.80	74.70	-1	19,824	-0.01%
2021/12/14	2	75.30	0	0.00	74.30	2	19,865	0.01%
2021/12/13	15	77.07	1	77.90	77.60	14	19,910	0.07%
2021/12/10	1	77.00	6.6	77.34	76.80	-5.6	19,926	-0.03%
2021/12/09	0	0.00	1	77.00	76.10	-1	19,940	-0.01%
2021/12/08	12	77.09	20	76.60	76.90	-8	20,136	-0.04%
2021/12/07	0	0.00	5	76.10	76.10	-5	20,292	-0.02%
2021/12/06	2	78.00	1	78.00	78.30	1	20,271	0.00%
2021/12/03	2	77.90	2	77.70	77.50	0	20,361	0.00%
2021/12/02	1	75.50	2	75.50	75.00	-1	20,358	0.00%
2021/12/01	1	77.30	5	76.00	76.90	-4	20,366	-0.02%
2021/11/30	6	78.35	0	0.00	77.30	6	20,478	0.03%
2021/11/29	0	78.10	0	0.00	77.60	0	20,598	0.00%
2021/11/26	31	77.41	59	76.13	76.50	-28	20,615	-0.14%
2021/11/25	30	79.47	3	79.33	78.30	27	20,637	0.13%
2021/11/24	12	79.76	11	78.14	78.90	1	20,597	0.00%
2021/11/23	35	81.71	14	81.58	78.80	21	20,591	0.10%
2021/11/22	4	81.50	35	82.17	81.20	-31	20,602	-0.15%
2021/11/19	52	82.83	16	82.69	82.80	36	20,706	0.17%
2021/11/18	12	80.77	2	82.25	80.90	10	20,386	0.05%
2021/11/17	38	80.57	1	81.00	80.00	37	20,482	0.18%
2021/11/16	3	79.03	1	78.90	78.00	2	20,495	0.01%
2021/11/15	4	81.83	14	82.16	81.10	-10	20,416	-0.05%
2021/11/12	1	82.70	0	0.00	82.70	1	20,441	0.00%
2021/11/11	23	81.41	23	80.49	81.30	0	20,341	0.00%
2021/11/10	4	80.10	3	80.63	81.10	1	20,252	0.00%
2021/11/09	27	81.01	29.2	79.89	79.90	-2.2	20,149	-0.01%
2021/11/08	6.2	82.42	1	81.70	80.20	5.2	19,853	0.03%
2021/11/05	6	87.07	35	85.83	88.10	-29	19,486	-0.15%
2021/11/04	52	88.18	24	87.33	85.90	28	19,319	0.14%
2021/11/03	31	87.12	26	87.67	88.00	5	18,964	0.03%
2021/11/02	30.1	90.23	55.1	87.00	85.30	-25	18,323	-0.14%
2021/11/01	20	86.28	35.1	88.66	89.30	-15.1	16,847	-0.09%
2021/10/29	21.1	83.03	43	82.83	81.20	-21.9	16,846	-0.13%
2021/10/28	24	81.54	2	79.95	79.80	22	16,505	0.13%
2021/10/27	2	79.00	1	78.90	80.90	1	16,351	0.01%
2021/10/26	28	81.24	6	80.60	77.70	22	16,176	0.14%
2021/10/25	3	80.27	9	80.22	79.70	-6	15,891	-0.04%
2021/10/22	5	78.22	14	77.89	78.80	-9	15,795	-0.06%
2021/10/21	35	77.89	18.1	79.13	78.80	17	15,412	0.11%
2021/10/20	10	75.77	42	74.63	75.40	-32	14,730	-0.22%
2021/10/19	15	74.81	46	75.69	75.00	-31	14,747	-0.21%
2021/10/18	2	68.50	5	69.64	70.70	-3	14,411	-0.02%
2021/10/15	3	64.97	6	65.42	65.80	-3	14,578	-0.02%
2021/10/14	10	62.00	0	0.00	63.50	10	15,815	0.06%
2021/10/13	0	0.00	6	63.90	60.20	-6	16,257	-0.04%
2021/10/12	28	65.25	1.3	66.08	65.50	26.7	16,739	0.16%
2021/10/08	10.1	64.96	4	64.60	65.00	6.1	17,376	0.03%
2021/10/07	1	63.50	0	0.00	63.50	1	17,904	0.01%
2021/10/06	1	60.60	1	60.60	59.20	0	18,922	0.00%
2021/10/05	30	59.45	0	0.00	60.30	30	19,696	0.15%
2021/09/30	0	0.00	3	64.33	64.80	-3	22,208	-0.01%
2021/09/29	0	0.00	1	61.00	61.00	-1	22,995	0.00%
2021/09/27	0.5	66.00	0	0.00	65.50	0.5	23,859	0.00%
2021/09/22	0.2	63.30	0	0.00	63.20	0.2	25,138	0.00%
2021/09/17	2	63.30	2	62.90	65.40	0	25,646	0.00%
2021/09/13	2	67.40	2	68.10	66.80	0	26,968	0.00%
2021/09/10	21	65.89	21	65.70	66.00	0	26,885	0.00%
2021/09/07	1	68.20	1	68.00	68.00	0	26,801	0.00%
2021/09/06	11	69.19	10	70.00	67.10	1	26,727	0.00%
2021/09/03	4	69.75	0	0.00	69.40	4	26,587	0.02%
2021/09/02	1.1	69.68	1	72.10	69.00	0.1	26,369	0.00%
2021/08/31	2	73.60	0	0.00	73.80	2	25,922	0.01%
2021/08/27	0	0.00	2	74.90	75.00	-2	25,699	-0.01%
2021/08/26	2	78.70	2	76.00	75.50	0	25,587	0.00%
2021/08/25	3	78.70	1	79.00	77.70	2	25,447	0.01%
2021/08/24	4.1	80.03	5	78.30	76.80	-1	25,198	0.00%
2021/08/23	4	79.78	2	79.55	80.70	2	24,957	0.01%
2021/08/18	4	72.10	16	69.99	74.10	-12	24,286	-0.05%
2021/08/17	17	69.47	0	0.00	69.00	17	24,074	0.07%
2021/08/16	10	72.00	10	73.55	74.00	0	23,924	0.00%
2021/08/13	5	73.90	1	74.00	73.40	4	23,792	0.02%
2021/08/10	7	78.79	7	77.10	77.80	0	23,485	0.00%
2021/08/09	3	79.93	8	79.98	79.20	-5	23,359	-0.02%
2021/08/06	15	83.77	18	84.61	84.70	-3	23,156	-0.01%
2021/08/05	1	84.10	0	0.00	83.40	1	22,945	0.00%
2021/08/04	21	87.38	53	84.15	85.00	-32	22,875	-0.14%
2021/08/03	13	85.30	38	84.02	85.30	-25	22,243	-0.11%
2021/08/02	19	80.56	16	79.96	80.00	3	21,897	0.01%
2021/07/30	19	80.64	7	81.44	80.30	12	21,732	0.06%
2021/07/29	9	77.77	2.1	78.04	79.40	7	21,531	0.03%
2021/07/28	7.3	75.31	7.4	73.85	76.80	-0.2	21,324	0.00%
2021/07/27	11	84.89	24.1	81.30	79.80	-13.1	21,054	-0.06%
2021/07/26	29.1	85.48	6	85.97	84.50	23.1	20,746	0.11%
2021/07/23	18	88.10	22	88.21	85.60	-4	20,327	-0.02%
2021/07/22	29	90.46	35	91.45	90.20	-6	19,619	-0.03%
2021/07/21	29.1	89.48	15	89.78	87.00	14.1	18,911	0.07%
2021/07/20	96	88.39	95	89.72	90.40	1	18,096	0.01%
2021/07/19	40	85.25	4	86.00	85.10	36	16,737	0.22%
2021/07/16	14	84.14	7	84.77	83.60	7	16,225	0.04%
2021/07/15	7	85.26	36	82.40	87.40	-29	15,577	-0.19%
2021/07/14	13.4	84.65	5	83.32	82.80	8.4	14,810	0.06%
2021/07/13	34.3	97.46	21.8	100.04	90.00	12.5	14,018	0.09%
2021/07/12	53	96.63	32	97.01	97.70	21	12,898	0.16%
2021/07/09	25	88.79	16	89.90	90.60	9	12,061	0.07%
2021/07/08	88	88.69	72	88.82	86.50	16	11,259	0.14%
2021/07/07	4	83.85	6	83.28	83.90	-2	10,270	-0.02%
2021/07/06	9	76.53	11	76.87	76.30	-2	9,445	-0.02%
2021/07/05	16	73.91	14	74.16	75.00	2	8,684	0.02%
2021/07/02	8	66.55	3	64.67	68.20	5	8,356	0.06%
2021/07/01	4	66.43	2	62.15	62.00	2	7,804	0.03%
2021/06/30	6	66.63	6.5	66.45	67.10	-0.5	7,506	-0.01%
2021/06/29	6	65.32	4	65.00	64.00	2	6,969	0.03%
2021/06/28	0	0.00	3	63.03	64.30	-3	6,481	-0.05%
2021/06/25	22.5	61.26	29	61.92	61.00	-6.5	5,976	-0.11%
2021/06/24	2	59.10	11	59.49	59.90	-9	5,284	-0.17%
2021/06/23	0	0.00	4	57.18	57.90	-4	4,863	-0.08%
2021/06/22	0	0.00	4	56.90	54.50	-4	4,631	-0.09%
2021/06/21	7	55.07	0	0.00	53.70	7	4,497	0.16%
2021/06/18	8	55.01	9	55.13	56.50	-1	4,504	-0.02%
2021/06/17	1	53.50	2	53.85	54.10	-1	4,336	-0.02%
2021/06/16	1	53.00	0	0.00	53.30	1	4,278	0.02%
2021/06/11	0	0.00	3	49.50	49.60	-3	4,177	-0.07%
2021/06/02	4	49.86	1	48.70	48.70	3	4,435	0.07%
2021/06/01	1	49.20	1	50.10	49.80	0	4,423	0.00%
2021/05/31	1	47.80	5	48.51	49.50	-4	4,394	-0.09%
2021/05/27	1	45.25	1	46.15	46.35	0	4,421	0.00%
2021/05/26	6	46.14	3	46.77	46.20	3	4,445	0.07%
2021/05/25	0	0.00	5	47.10	45.95	-5	4,555	-0.11%
2021/05/24	5	44.70	1	43.50	44.70	4	4,661	0.09%
2021/05/20	1	44.15	1	44.00	43.30	0	4,975	0.00%
2021/05/18	0	0.00	6	40.05	42.10	-6	5,286	-0.11%
2021/05/17	7	38.81	0	0.00	38.60	7	5,279	0.13%
2021/05/04	2	50.10	2	48.50	50.80	0	5,704	0.00%
2021/05/03	1	53.80	1	52.60	53.00	0	5,651	0.00%
2021/04/29	3	56.60	6	57.60	56.20	-3	5,621	-0.05%
2021/04/28	1	56.00	0	0.00	56.30	1	5,610	0.02%
2021/04/22	4	55.80	0	0.00	54.10	4	5,728	0.07%
2021/04/20	1	57.10	0	0.00	57.20	1	5,717	0.02%
2021/04/19	4	55.90	0	0.00	56.30	4	5,728	0.07%
2021/04/14	1	54.30	0	0.00	54.30	1	6,093	0.02%
2021/04/13	1	55.50	0	0.00	55.10	1	6,184	0.02%
2021/04/12	3	56.00	0	0.00	55.70	3	6,279	0.05%
2021/04/09	2	58.30	0	0.00	57.90	2	6,309	0.03%
2021/04/08	1	58.50	0	0.00	58.80	1	6,388	0.02%
2021/04/07	0	0.00	0.2	58.60	58.60	-0.2	6,541	0.00%
2021/04/06	0	0.00	1	59.20	59.20	-1	6,738	-0.01%
2021/04/01	0	0.00	2	58.20	57.50	-2	7,016	-0.03%
2021/03/29	7	59.16	1	59.60	58.70	6	8,496	0.07%
2021/03/25	0	0.00	1	58.00	58.00	-1	8,387	-0.01%
2021/03/22	3.2	58.86	0	0.00	58.50	3.2	8,391	0.04%
2021/03/17	1	57.80	1	59.00	58.00	0	8,611	0.00%
2021/03/16	4	58.75	1	58.40	58.90	3	8,592	0.03%
2021/03/15	1	57.10	0	0.00	57.30	1	8,512	0.01%
2021/03/08	1	56.00	0	0.00	54.60	1	8,731	0.01%
2021/03/03	0	0.00	1	53.60	55.10	-1	9,243	-0.01%
2021/03/02	0	0.00	1	55.00	55.00	-1	9,312	-0.01%
2021/02/23	2	60.40	2	60.90	59.40	0	9,700	0.00%
2021/02/22	1	59.00	7	59.41	59.50	-6	9,571	-0.06%
2021/02/19	1	57.30	5	58.40	59.40	-4	9,505	-0.04%
2021/02/18	0	0.00	12	56.00	56.20	-12	9,258	-0.13%
2021/02/17	4	55.10	0	0.00	55.40	4	9,239	0.04%
2021/02/05	0	0.00	1	53.50	53.70	-1	9,207	-0.01%
2021/02/03	4	54.93	1	54.90	54.80	3	9,367	0.03%
2021/02/02	1	52.30	3	54.20	55.10	-2	9,229	-0.02%
2021/02/01	2	50.10	2	50.15	50.70	0	9,113	0.00%
2021/01/29	7	55.24	1	56.30	53.30	6	9,072	0.07%
2021/01/26	2	56.10	0	0.00	54.40	2	8,954	0.02%
2021/01/25	0	0.00	1	53.60	54.90	-1	8,906	-0.01%
2021/01/21	9	52.40	9	51.90	53.00	0	8,925	0.00%
2021/01/20	11	52.81	9	52.00	52.40	2	9,054	0.02%
2021/01/15	0	0.00	2	57.60	57.20	-2	9,174	-0.02%
2021/01/14	3	58.27	1	58.40	59.30	2	9,620	0.02%
2021/01/12	5	57.24	5	56.84	56.80	0	9,872	0.00%
2021/01/11	3	58.90	1	58.00	58.00	2	9,898	0.02%
2021/01/07	1	59.60	1	60.00	60.30	0	9,892	0.00%
2021/01/06	0	0.00	1	59.40	58.00	-1	9,822	-0.01%
2021/01/05	14	61.03	18	60.89	61.00	-4	9,666	-0.04%
2021/01/04	6	62.85	1	62.50	62.70	5	9,527	0.05%
2020/12/31	3	64.67	2	62.20	62.20	1	9,395	0.01%
2020/12/30	1	64.50	0	0.00	64.00	1	9,184	0.01%
2020/12/28	1	64.50	4	64.08	62.90	-3	8,702	-0.03%
2020/12/25	60	65.00	53	64.85	61.50	7	8,341	0.08%
2020/12/24	1	60.80	1	57.50	60.80	0	7,563	0.00%
2020/12/23	3	54.77	3	55.63	55.30	0	7,028	0.00%
2020/12/21	1	53.30	0	0.00	53.20	1	6,807	0.01%
2020/12/17	1	56.50	0	0.00	55.80	1	6,772	0.01%
2020/12/16	0	0.00	2	56.20	56.50	-2	6,769	-0.03%
2020/12/15	5	54.62	1	56.40	53.20	4	6,680	0.06%
2020/12/11	2	55.30	2	53.60	52.30	0	6,403	0.00%
2020/12/10	0	0.00	2	55.20	54.50	-2	6,348	-0.03%
2020/12/09	2	55.90	2	56.60	56.30	0	6,319	0.00%
2020/12/08	3	54.47	10	54.95	56.00	-7	6,278	-0.11%
2020/12/02	3	54.90	0	0.00	55.10	3	6,206	0.05%
2020/12/01	1	55.00	1	55.60	55.80	0	6,174	0.00%
2020/11/30	2	57.35	0	0.00	56.80	2	6,154	0.03%
2020/11/27	100	57.07	101	56.18	57.00	-1	6,498	-0.02%	大賣/
2020/11/26	1	53.20	1	53.10	53.20	0	6,505	0.00%
2020/11/25	2	55.25	0	0.00	53.20	2	6,450	0.03%
2020/11/24	1	52.90	2	52.85	53.20	-1	6,030	-0.02%
2020/11/23	1	52.70	1	53.60	52.80	0	5,986	0.00%
2020/11/18	1	50.50	2	51.05	50.40	-1	5,697	-0.02%
2020/11/17	0	0.00	2	49.55	49.95	-2	5,558	-0.04%
2020/11/12	5	48.55	1	47.65	47.65	4	5,513	0.07%
2020/11/11	2	49.63	2	49.40	49.95	0	5,433	0.00%
2020/11/10	1	47.95	0	0.00	47.65	1	5,326	0.02%
2020/11/09	2	47.73	0	0.00	47.90	2	5,253	0.04%
2020/11/06	1	48.15	5.1	47.85	47.70	-4.1	5,226	-0.08%
2020/11/04	0	0.00	1	46.90	47.20	-1	5,151	-0.02%
2020/11/03	5	46.28	1	46.45	46.60	4	5,143	0.08%
2020/11/02	1	45.35	0	0.00	46.00	1	5,193	0.02%
2020/10/28	1	50.00	1	48.20	48.45	0	5,053	0.00%
2020/10/27	0.1	48.85	0	0.00	48.80	0.1	4,838	0.00%
2020/10/26	1	47.20	1	47.65	47.45	0	4,697	0.00%
2020/10/23	0	0.00	1	48.35	48.25	-1	4,629	-0.02%
2020/10/22	42	48.42	49	48.28	48.25	-7	4,490	-0.16%
2020/10/21	4	46.24	11	46.59	46.80	-7	3,949	-0.18%
2020/10/20	51	45.42	52	45.00	44.55	-1	3,677	-0.03%
2020/10/19	92	44.40	92	44.77	45.20	0	3,537	0.00%
2020/10/16	133	44.27	129	44.01	43.80	4	3,411	0.12%	大買/大賣/
2020/10/15	1	42.35	3	42.17	41.85	-2	3,144	-0.06%
2020/09/29	1	39.75	0	0.00	40.00	1	3,119	0.03%
2020/09/25	2	37.90	2	38.30	38.15	0	3,112	0.00%
2020/09/22	1	41.90	0	0.00	41.30	1	3,202	0.03%
2020/09/21	1	41.75	1	41.70	41.70	0	3,166	0.00%
2020/09/14	0	0.00	1	40.75	40.75	-1	3,040	-0.03%
2020/09/11	2	40.58	1	39.50	39.50	1	3,025	0.03%
2020/09/10	0	0.00	5	41.16	40.30	-5	2,994	-0.17%
2020/09/09	0	0.00	2	39.60	40.60	-2	2,961	-0.07%
2020/09/08	1	40.45	0	0.00	40.25	1	2,957	0.03%
2020/09/04	2	41.85	0	0.00	41.50	2	2,853	0.07%
2020/09/03	2	42.80	3	43.00	42.60	-1	2,812	-0.04%
2020/09/02	26	42.43	18	42.68	43.40	8	2,748	0.29%
2020/09/01	5	40.79	2	40.55	41.25	3	2,280	0.13%
2020/08/31	1	38.10	0	0.00	37.50	1	2,104	0.05%
2020/08/25	0	0.00	1	35.65	35.70	-1	2,424	-0.04%
2020/08/20	0	0.00	2	35.40	35.35	-2	2,408	-0.08%
2020/08/19	2	38.60	0	0.00	38.00	2	2,369	0.08%
2020/08/07	0	0.00	1	39.60	39.35	-1	2,216	-0.05%
2020/08/06	9	38.09	8	38.63	39.10	1	2,187	0.05%
2020/07/24	2	39.25	0	0.00	38.10	2	2,143	0.09%
2020/07/14	0	0.00	1	41.00	40.90	-1	2,318	-0.04%
2020/07/13	2	40.65	0	0.00	41.25	2	2,335	0.09%
2020/07/10	0	0.00	1	41.20	40.95	-1	2,331	-0.04%
2020/07/08	1	43.35	0	0.00	42.70	1	2,333	0.04%
2020/07/07	1	42.65	1	42.80	42.65	0	2,295	0.00%
2020/07/06	2	43.25	0	0.00	43.20	2	2,329	0.09%
2020/07/03	0	0.00	2	43.45	43.35	-2	2,374	-0.08%
2020/06/30	1	40.10	1	40.20	40.00	0	2,257	0.00%
2020/06/23	0	0.00	2	40.15	40.20	-2	2,310	-0.09%
2020/06/18	2	41.55	0	0.00	41.70	2	2,402	0.08%
2020/06/16	2	41.08	0	0.00	41.30	2	2,426	0.08%
2020/06/15	1	42.30	1	41.20	40.80	0	2,470	0.00%
2020/06/12	1	39.10	0	0.00	40.70	1	2,513	0.04%
2020/06/10	0	0.00	2	43.50	43.25	-2	2,535	-0.08%
2020/06/09	2	42.10	0	0.00	42.60	2	2,560	0.08%
2020/06/08	1	44.70	0	0.00	44.00	1	2,534	0.04%
2020/06/04	1	44.50	5	43.19	45.40	-4	2,367	-0.17%
2020/06/03	6	42.30	8	42.60	41.30	-2	2,160	-0.09%
2020/05/29	1	38.15	0	0.00	38.20	1	1,921	0.05%
2020/05/21	1	38.40	0	0.00	38.40	1	1,950	0.05%
2020/05/20	2	37.60	1	37.80	37.60	1	1,978	0.05%
2020/05/19	1	37.35	0	0.00	37.50	1	1,982	0.05%
2020/05/15	1	38.15	0	0.00	37.40	1	2,000	0.05%
2020/05/13	0	0.00	1	39.35	39.50	-1	1,993	-0.05%
2020/05/11	0	0.00	1	39.90	39.60	-1	2,019	-0.05%
2020/05/08	0	0.00	1	38.35	38.85	-1	2,045	-0.05%
2020/05/07	0	0.00	2	38.50	38.55	-2	2,045	-0.10%
2020/05/04	0	0.00	1	37.75	37.55	-1	2,096	-0.05%
2020/04/29	1	38.65	1	38.55	38.10	0	2,106	0.00%
2020/04/24	2	38.10	0	0.00	37.40	2	2,117	0.09%
2020/04/16	0	0.00	4	35.36	36.30	-4	1,967	-0.20%
2020/04/13	1	34.80	0	0.00	34.20	1	1,969	0.05%
2020/04/09	4	34.04	3	33.92	34.00	1	2,021	0.05%
2020/04/08	8	32.18	5	31.60	33.55	3	2,047	0.15%
2020/04/07	1	31.30	1	31.05	31.05	0	1,988	0.00%
2020/03/27	1	29.90	0	0.00	29.80	1	2,060	0.05%
2020/03/26	3	29.57	0	0.00	29.80	3	2,169	0.14%
2020/03/10	1	44.65	0	0.00	45.85	1	2,368	0.04%
2020/03/02	1	43.30	2	44.20	44.25	-1	2,358	-0.04%
2020/02/27	0	0.00	1	44.50	43.90	-1	2,350	-0.04%
2020/02/11	1	46.15	0	0.00	46.30	1	2,333	0.04%
2020/02/04	0	0.00	1	45.10	45.30	-1	2,329	-0.04%
2020/01/20	0	0.00	10	50.80	50.70	-10	2,528	-0.40%
2020/01/06	2	51.00	0	0.00	51.20	2	2,617	0.08%
2020/01/03	0	0.00	32	52.50	52.20	-32	2,584	-1.24%
2019/12/31	2	53.90	0	0.00	53.60	2	2,439	0.08%
2019/12/26	2	55.30	4	54.20	54.20	-2	2,384	-0.08%
2019/12/24	2	53.50	2	53.20	53.20	0	2,263	0.00%
2019/12/23	2	53.90	0	0.00	53.80	2	2,231	0.09%
2019/12/20	0	0.00	1	53.60	53.80	-1	2,094	-0.05%
2019/12/19	0	0.00	3	52.40	52.40	-3	2,003	-0.15%
2019/12/17	1	53.10	1	51.60	51.90	0	1,988	0.00%
2019/12/16	0	0.00	7	51.50	51.80	-7	1,893	-0.37%
2019/12/11	3	52.30	0	0.00	51.70	3	1,778	0.17%
2019/12/10	0	0.00	1	52.20	52.00	-1	1,760	-0.06%
2019/12/06	1	52.40	0	0.00	52.60	1	1,647	0.06%
2019/12/05	0	0.00	5	49.85	50.40	-5	1,492	-0.34%
2019/11/29	10	50.45	0	0.00	50.00	10	1,513	0.66%
2019/11/13	0	0.00	3	49.10	49.30	-3	1,590	-0.19%
2019/11/12	1	49.50	0	0.00	49.55	1	1,605	0.06%
2019/11/11	5	51.28	0	0.00	49.60	5	1,625	0.31%
2019/11/08	5	51.20	0	0.00	50.90	5	1,632	0.31%
2019/10/31	0	0.00	6	51.00	51.00	-6	1,571	-0.38%
2019/10/28	3	49.90	0	0.00	49.90	3	1,328	0.23%
2019/10/25	3	49.80	1	48.55	49.00	2	1,335	0.15%
2019/10/24	1	49.85	0	0.00	49.80	1	1,334	0.07%
2019/09/09	0	0.00	1	46.00	46.00	-1	1,887	-0.05%
2019/09/06	1	47.20	0	0.00	46.70	1	1,891	0.05%
2019/09/03	0	0.00	1	46.25	46.25	-1	1,927	-0.05%
2019/09/02	0	0.00	1	47.05	46.85	-1	1,960	-0.05%
2019/08/30	2	46.50	0	0.00	46.40	2	1,972	0.10%
2019/08/14	0	0.00	2	44.58	44.50	-2	2,092	-0.10%
2019/08/13	0	0.00	1	45.00	45.00	-1	2,075	-0.05%
2019/08/07	0	0.00	1	44.90	44.90	-1	2,064	-0.05%
2019/07/30	1	49.30	0	0.00	48.85	1	2,390	0.04%
2019/07/24	0	0.00	1	52.60	53.00	-1	2,352	-0.04%
2019/07/22	0	0.00	1	51.50	51.40	-1	2,300	-0.04%
2019/07/16	0	0.00	1	53.10	53.10	-1	2,338	-0.04%
2019/07/15	1	53.50	0	0.00	52.80	1	2,307	0.04%
2019/07/09	0	0.00	1	51.00	51.00	-1	2,278	-0.04%
2019/07/03	0	0.00	1	51.50	50.80	-1	2,490	-0.04%
2019/06/27	0	0.00	1	49.50	49.50	-1	2,591	-0.04%
2019/06/20	0	0.00	1	47.40	47.40	-1	2,689	-0.04%
2019/06/19	2	46.53	0	0.00	45.85	2	2,790	0.07%
2019/06/18	0	0.00	3	44.30	44.35	-3	2,858	-0.10%
2019/06/17	1	44.05	0	0.00	43.80	1	2,894	0.03%
2019/06/12	1	44.00	1	44.35	44.50	0	2,939	0.00%
2019/06/10	1	42.70	1	42.85	42.85	0	2,927	0.00%
2019/06/06	0	0.00	7	42.41	41.75	-7	2,908	-0.24%
2019/05/31	0	0.00	1	43.70	43.00	-1	2,876	-0.03%
2019/05/30	1	43.55	0	0.00	43.50	1	2,833	0.04%
2019/05/29	0	0.00	1	43.40	43.00	-1	2,814	-0.04%
2019/05/22	1	49.05	1	48.40	48.40	0	2,832	0.00%
2019/05/17	1	48.75	0	0.00	48.10	1	2,931	0.03%
2019/05/14	1	47.55	6	47.53	48.25	-5	3,079	-0.16%
2019/05/13	0	0.00	1	49.60	48.80	-1	3,220	-0.03%
2019/05/10	22	56.33	1	53.90	54.20	21	3,442	0.61%
2019/05/09	2	56.95	0	0.00	56.40	2	3,402	0.06%
2019/05/07	1	56.80	1	57.00	57.00	0	3,421	0.00%
2019/05/02	3	55.30	3	55.50	55.30	0	3,742	0.00%
2019/04/30	2	54.40	2	55.40	55.80	0	3,736	0.00%
2019/04/29	2	55.90	2	55.10	55.00	0	3,738	0.00%
2019/04/24	2	58.00	2	58.10	57.80	0	3,777	0.00%
2019/04/23	0	0.00	31	58.50	58.60	-31	3,744	-0.83%
2019/04/17	1	57.70	0	0.00	57.40	1	3,686	0.03%
2019/04/11	1	58.40	2	58.25	58.30	-1	3,846	-0.03%
2019/03/29	0	0.00	1	55.90	56.20	-1	3,683	-0.03%
2019/03/27	1	55.80	0	0.00	56.10	1	3,659	0.03%
2019/03/22	1	55.00	0	0.00	55.40	1	3,689	0.03%
2019/03/20	0	0.00	1	51.60	51.40	-1	3,496	-0.03%
2019/02/18	10	58.10	0	0.00	58.10	10	4,662	0.21%
2019/02/15	2	59.35	1	60.60	58.70	1	4,726	0.02%
2019/02/14	0	0.00	1	58.70	58.90	-1	4,714	-0.02%
2019/02/12	2	58.20	0	0.00	58.70	2	4,638	0.04%
2019/02/11	1	58.00	11	58.93	59.10	-10	4,518	-0.22%
2019/01/29	1	56.20	1	56.70	56.60	0	4,265	0.00%
2019/01/16	0	0.00	3	54.60	55.60	-3	4,179	-0.07%
2019/01/15	3	53.80	0	0.00	53.40	3	4,146	0.07%
2019/01/10	8	52.88	8	52.70	52.70	0	4,176	0.00%
2019/01/09	5	54.20	5	53.10	53.70	0	4,193	0.00%
2019/01/08	0	0.00	3	56.50	54.40	-3	4,219	-0.07%
2019/01/07	4	55.13	2	54.80	55.10	2	4,241	0.05%
2019/01/03	1	54.50	0	0.00	54.00	1	4,203	0.02%
2018/12/24	0	0.00	2	50.85	51.00	-2	4,299	-0.05%
2018/12/22	1	49.50	0	0.00	49.60	1	4,272	0.02%
2018/12/19	5	47.43	0	0.00	47.45	5	4,266	0.12%
2018/12/18	1	49.70	5	48.29	49.00	-4	4,261	-0.09%
2018/12/17	0	0.00	1	52.40	51.30	-1	4,227	-0.02%
2018/12/13	1	53.40	0	0.00	54.00	1	4,328	0.02%
2018/12/06	0	0.00	2	53.50	53.50	-2	4,357	-0.05%
2018/12/04	0	0.00	1	59.40	58.90	-1	4,250	-0.02%
2018/12/03	1	61.50	1	60.80	60.80	0	4,208	0.00%
2018/11/29	60	57.60	1	57.00	56.40	59	4,002	1.47%
2018/11/28	7	55.71	6	55.92	56.60	1	3,862	0.03%
2018/11/27	4	53.05	2	53.55	53.50	2	3,600	0.06%
2018/11/23	5	50.50	5	50.30	49.50	0	3,429	0.00%
2018/11/22	11	51.45	11	51.89	50.20	0	3,417	0.00%
2018/11/20	3	50.93	3	50.73	50.20	0	3,337	0.00%
2018/11/19	1	50.10	0	0.00	50.30	1	3,274	0.03%
2018/11/15	5	47.70	5	48.05	48.10	0	3,115	0.00%
2018/11/13	1	48.00	1	47.80	48.25	0	2,995	0.00%
2018/11/08	1	53.60	0	0.00	52.90	1	2,915	0.03%
2018/11/07	1	53.00	0	0.00	52.90	1	2,858	0.03%
2018/11/06	0	0.00	1	49.20	48.55	-1	2,857	-0.03%
2018/10/31	2	45.40	2	46.35	46.30	0	2,809	0.00%
2018/10/25	12	39.47	0	0.00	39.50	12	2,631	0.46%
2018/10/19	1	44.40	1	44.00	44.70	0	2,641	0.00%
2018/10/18	1	44.95	1	46.50	44.75	0	2,656	0.00%
2018/10/17	0	0.00	1	46.25	46.40	-1	2,647	-0.04%
2018/10/16	1	48.20	0	0.00	47.35	1	2,642	0.04%
2018/10/15	7	45.34	7	46.50	47.70	0	2,630	0.00%
2018/10/09	5	46.70	0	0.00	48.20	5	2,583	0.19%
2018/10/08	5	49.10	0	0.00	50.00	5	2,543	0.20%
2018/10/05	5	54.20	0	0.00	52.90	5	2,508	0.20%
2018/10/02	1	62.00	1	61.30	61.10	0	2,527	0.00%
2018/10/01	5	61.60	0	0.00	61.40	5	2,536	0.20%
2018/09/28	4	60.20	5	60.00	59.90	-1	2,592	-0.04%
2018/09/25	0	0.00	4	65.80	64.50	-4	2,983	-0.13%
2018/09/18	4	60.50	0	0.00	59.80	4	3,060	0.13%
2018/09/17	0	0.00	17	64.75	64.00	-17	2,995	-0.57%
2018/09/14	0	0.00	14	66.94	66.80	-14	3,006	-0.47%
2018/09/13	0	0.00	1	63.20	64.20	-1	3,087	-0.03%
2018/09/12	3	64.60	3	66.00	63.20	0	3,396	0.00%
2018/09/07	1	71.50	0	0.00	70.00	1	3,510	0.03%
2018/08/29	2	75.75	2	75.65	75.20	0	3,879	0.00%
2018/08/09	2	79.70	2	74.40	75.00	0	4,613	0.00%
2018/08/06	10	82.50	10	82.40	82.20	0	4,603	0.00%
2018/07/30	0	0.00	1	82.00	81.80	-1	4,579	-0.02%
2018/07/27	1	84.30	0	0.00	84.20	1	4,571	0.02%
2018/07/26	2	81.80	3	83.27	84.20	-1	4,568	-0.02%
2018/07/25	1	81.50	0	0.00	82.50	1	4,528	0.02%
2018/07/23	0	0.00	5	80.50	80.70	-5	4,511	-0.11%
2018/07/18	0	0.00	1	84.30	84.30	-1	4,522	-0.02%
2018/07/17	1	88.30	1	86.00	85.10	0	4,520	0.00%
2018/07/12	1	88.30	3	85.77	88.40	-2	4,484	-0.04%
2018/07/10	1	87.00	0	0.00	87.00	1	4,458	0.02%
2018/07/09	1	88.50	1	88.60	88.90	0	4,442	0.00%
2018/07/06	1	89.20	1	85.90	88.90	0	4,457	0.00%
2018/07/05	1	95.10	1	87.80	88.50	0	4,481	0.00%
2018/07/04	2	95.55	9	96.97	93.30	-7	4,367	-0.16%
2018/07/03	6	94.13	5	95.54	97.20	1	4,295	0.02%
2018/07/02	2	90.50	1	92.80	90.60	1	4,073	0.02%
2018/06/28	1	85.00	2	85.10	86.50	-1	3,929	-0.03%
2018/06/27	1	83.80	0	0.00	83.80	1	3,934	0.03%
2018/06/22	1	87.20	1	86.40	83.50	0	3,944	0.00%
2018/06/21	2	90.15	2	92.50	87.00	0	3,871	0.00%
2018/06/20	3	88.30	5	86.60	88.30	-2	3,575	-0.06%
2018/06/15	1	83.20	0	0.00	81.80	1	3,442	0.03%
2018/06/13	4	84.60	4	83.40	83.40	0	3,466	0.00%
2018/06/12	3	86.00	3	86.60	86.40	0	3,437	0.00%
2018/06/11	0	0.00	2	86.55	86.10	-2	3,374	-0.06%
2018/06/08	2	84.10	0	0.00	83.40	2	3,373	0.06%
2018/06/07	0	0.00	1	85.80	85.40	-1	3,394	-0.03%
2018/06/06	1	85.00	7	85.69	84.30	-6	3,493	-0.17%
2018/06/05	4	82.70	10	83.98	80.50	-6	3,528	-0.17%
2018/06/04	5	84.92	4	89.28	83.50	1	3,721	0.03%
2018/06/01	12	87.45	4	87.58	87.30	8	3,737	0.21%
2018/05/31	14	81.65	9	84.77	85.30	5	3,355	0.15%
2018/05/30	2	74.90	28	76.91	77.60	-26	3,089	-0.84%
2018/05/29	3	75.53	1	74.00	74.80	2	3,076	0.07%
2018/05/28	0	0.00	5	74.80	75.70	-5	3,108	-0.16%
2018/05/25	0	0.00	1	74.40	74.90	-1	3,155	-0.03%
2018/05/23	30	72.50	0	0.00	72.10	30	3,168	0.95%
2018/05/18	2	76.00	2	75.20	75.30	0	3,191	0.00%
2018/05/10	0	0.00	1	75.50	75.70	-1	3,203	-0.03%
2018/05/04	0	0.00	5	70.36	69.90	-5	3,218	-0.16%
2018/04/27	1	66.70	0	0.00	67.80	1	3,242	0.03%
2018/04/26	0	0.00	5	69.00	67.10	-5	3,272	-0.15%
2018/04/19	0	0.00	10	77.40	77.70	-10	3,236	-0.31%
2018/04/18	10	74.80	0	0.00	74.60	10	3,224	0.31%
2018/04/17	2	75.90	2	74.20	75.10	0	3,260	0.00%
2018/04/12	1	78.90	0	0.00	80.00	1	3,293	0.03%
2018/04/11	3	80.33	1	81.00	79.90	2	3,357	0.06%
2018/03/31	1	79.30	1	78.80	79.00	0	3,543	0.00%
2018/03/28	1	78.60	0	0.00	78.60	1	3,525	0.03%
2018/03/21	10	81.50	0	0.00	81.50	10	3,481	0.29%
2018/03/20	0	0.00	7	82.29	80.10	-7	3,466	-0.20%
2018/03/08	7	81.80	3	80.20	82.80	4	3,360	0.12%
2018/03/07	0	0.00	3	77.93	75.30	-3	3,080	-0.10%
2018/02/27	1	72.00	0	0.00	71.00	1	3,039	0.03%
2018/02/26	10	69.00	10	68.60	68.30	0	3,012	0.00%
2018/02/23	0	0.00	1	68.20	68.50	-1	3,132	-0.03%
2018/02/12	1	61.90	0	0.00	61.90	1	3,317	0.03%
2018/02/09	2	58.50	2	60.10	61.20	0	3,337	0.00%
2018/02/08	5	62.60	5	62.20	61.70	0	3,313	0.00%
2018/02/07	5	63.50	5	62.20	62.00	0	3,319	0.00%
2018/02/01	12	71.10	12	71.02	70.60	0	3,455	0.00%
2018/01/22	1	69.00	0	0.00	69.60	1	4,185	0.02%
2018/01/19	2	71.50	2	69.70	70.60	0	4,283	0.00%
2018/01/18	0	0.00	5	71.60	71.90	-5	4,332	-0.12%
2018/01/17	3	71.53	3	72.00	71.50	0	4,412	0.00%
2018/01/16	3	71.60	3	72.40	73.10	0	4,416	0.00%
2018/01/11	4	72.90	0	0.00	69.90	4	4,595	0.09%
2018/01/10	2	72.10	4	71.60	71.10	-2	4,588	-0.04%
2018/01/08	2	77.50	2	79.90	77.00	0	4,645	0.00%
2018/01/05	1	80.10	1	80.30	80.00	0	4,683	0.00%
2018/01/04	2	78.75	1	78.20	78.60	1	4,733	0.02%
2018/01/03	2	75.50	1	77.70	75.80	1	4,721	0.02%
2018/01/02	4	71.85	3	73.77	75.30	1	4,673	0.02%