台半 (5425)-合庫-新竹券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
72.0
漲跌
--
漲幅
0.00%
成交量
868張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	70.90	0	0.00	72.00	2	2,611	0.08%
2024/04/25	1	70.30	0	0.00	71.00	1	2,640	0.04%
2024/04/24	0	0.00	2	70.65	71.40	-2	2,699	-0.07%
2024/04/22	2	71.00	0	0.00	68.80	2	2,914	0.07%
2024/04/19	1	71.70	0	0.00	71.10	1	2,935	0.03%
2024/04/17	0	0.00	6	74.72	74.60	-6	2,992	-0.20%
2024/04/16	2.2	74.43	1	74.00	74.00	1.2	3,018	0.04%
2024/04/15	5	79.48	6	78.93	77.50	-1	3,006	-0.03%
2024/04/12	0.3	81.00	0	0.00	80.80	0.3	2,970	0.01%
2024/04/10	0	0.00	1	77.90	78.20	-1	2,922	-0.03%
2024/04/09	0	0.00	6	77.55	77.00	-6	3,007	-0.20%
2024/04/08	6	76.87	1	77.50	77.20	5	3,114	0.16%
2024/04/02	1	75.20	1	74.70	74.90	0	3,161	0.00%
2024/04/01	0	0.00	1	75.40	75.50	-1	3,250	-0.03%
2024/03/29	1	74.70	0	0.00	74.10	1	3,357	0.03%
2024/03/27	0	0.00	2	75.20	75.20	-2	3,814	-0.05%
2024/03/25	3	76.50	0	0.00	76.30	3	4,233	0.07%
2024/03/22	1	77.10	1	77.50	77.10	0	4,359	0.00%
2024/03/21	3	76.80	2	77.50	77.00	1	4,585	0.02%
2024/03/20	3	76.07	0	0.00	76.10	3	5,479	0.05%
2024/03/19	4	76.70	2	77.05	77.30	2	5,743	0.03%
2024/03/18	0	0.00	1	75.90	75.90	-1	5,723	-0.02%
2024/03/12	3	77.50	0	0.00	77.50	3	5,706	0.05%
2024/03/11	1	76.80	0	0.00	76.80	1	5,692	0.02%
2024/03/08	1	76.40	6	77.33	75.40	-5	5,692	-0.09%
2024/03/07	7	76.91	0	0.00	75.50	7	5,612	0.12%
2024/03/06	1	78.70	0	0.00	78.50	1	5,601	0.02%
2024/03/04	5	79.00	0	0.00	78.80	5	5,776	0.09%
2024/02/29	7	80.06	0	0.00	80.00	7	5,727	0.12%
2024/02/27	4	80.25	0	0.00	79.70	4	5,775	0.07%
2024/02/23	1	81.80	0	0.00	81.80	1	5,735	0.02%
2024/02/22	2	83.20	2	83.60	83.00	0	5,713	0.00%
2024/02/19	0	0.00	6	83.80	83.60	-6	5,699	-0.11%
2024/02/16	3	83.27	1.1	83.27	82.80	1.9	5,689	0.03%
2024/02/15	0	0.00	1	82.10	81.70	-1	5,647	-0.02%
2024/02/05	2	80.80	1	81.20	81.10	1	5,631	0.02%
2024/02/02	0	0.00	1	82.00	81.50	-1	5,619	-0.02%
2024/02/01	0	0.00	6	80.83	81.10	-6	5,611	-0.11%
2024/01/31	1	80.50	1	81.90	80.50	0	5,604	0.00%
2024/01/30	3	80.83	9	80.81	80.70	-6	5,561	-0.11%
2024/01/29	1	81.10	2	81.60	81.60	-1	5,557	-0.02%
2024/01/26	2	80.85	1	81.50	80.70	1	5,553	0.02%
2024/01/25	1	81.30	0	0.00	81.30	1	5,554	0.02%
2024/01/23	2	82.30	2	81.05	82.30	0	5,574	0.00%
2024/01/22	1	80.90	4	81.23	80.90	-3	5,491	-0.05%
2024/01/19	1	80.30	1	80.40	80.30	0	5,484	0.00%
2024/01/18	1	79.90	1	79.70	79.70	0	5,463	0.00%
2024/01/17	9	84.01	3	84.37	80.60	6	5,434	0.11%
2024/01/16	3	82.50	7	82.89	82.90	-4	5,235	-0.08%
2024/01/15	1	82.10	4	82.45	82.10	-3	5,178	-0.06%
2024/01/12	2	80.85	0	0.00	80.30	2	5,163	0.04%
2024/01/11	2	80.70	3	81.90	82.20	-1	5,125	-0.02%
2024/01/10	2	81.30	0	0.00	81.20	2	5,123	0.04%
2024/01/09	1	83.00	3	82.60	82.60	-2	5,093	-0.04%
2024/01/08	5	83.12	7	83.16	82.70	-2	5,094	-0.04%
2024/01/05	3	84.00	0	0.00	83.10	3	5,086	0.06%
2024/01/04	1	84.20	7	84.70	85.20	-6	5,016	-0.12%
2024/01/03	5	85.58	3	85.43	84.90	2	4,961	0.04%
2024/01/02	18	88.43	2	87.20	87.20	16	4,828	0.33%
2023/12/29	0	0.00	1	91.70	91.50	-1	4,696	-0.02%
2023/12/28	3	92.07	1	91.50	91.10	2	4,675	0.04%
2023/12/27	4	93.18	0	0.00	92.80	4	4,640	0.09%
2023/12/26	7	94.74	0	0.00	94.60	7	4,553	0.15%
2023/12/25	6	95.98	1	97.00	94.90	5	4,436	0.11%
2023/12/22	2	94.00	4.2	94.43	94.60	-2.2	4,094	-0.05%
2023/12/21	4	92.55	2.5	92.92	92.20	1.5	3,995	0.04%
2023/12/20	8	93.78	11.5	94.61	94.60	-3.5	3,900	-0.09%
2023/12/19	8	91.11	5	91.10	92.60	3	3,620	0.08%
2023/12/18	3.3	92.28	3	91.47	91.20	0.3	3,524	0.01%
2023/12/15	16.7	96.65	9	97.87	93.20	7.7	3,309	0.23%
2023/12/14	5	89.28	10	90.03	92.00	-5	2,412	-0.21%
2023/12/13	0	0.00	13	86.55	86.20	-13	2,115	-0.61%
2023/12/12	6	87.73	4	87.10	86.30	2	2,146	0.09%
2023/12/11	6	86.13	1	86.90	87.20	5	2,148	0.23%
2023/12/08	10	84.93	1	85.60	84.80	9	2,195	0.41%
2023/12/05	2	85.15	0	0.00	85.10	2	2,308	0.09%
2023/12/04	1	86.90	6	87.35	86.60	-5	2,333	-0.21%
2023/12/01	1	87.10	1	87.20	87.50	0	2,320	0.00%
2023/11/30	8	86.91	3	88.97	88.80	5	2,341	0.21%
2023/11/29	0	0.00	2	85.00	85.50	-2	2,140	-0.09%
2023/11/28	0	0.00	5	84.00	84.20	-5	2,145	-0.23%
2023/11/27	1	83.70	1	83.70	82.70	0	2,178	0.00%
2023/11/24	1	84.80	0.3	85.00	84.60	0.7	2,286	0.03%
2023/11/16	0	0.00	1	81.10	81.10	-1	2,215	-0.05%
2023/11/15	1	81.70	7	81.87	81.80	-6	2,218	-0.27%
2023/11/13	1	79.00	1	80.00	79.60	0	2,291	0.00%
2023/11/09	1	79.00	0	0.00	78.90	1	2,473	0.04%
2023/11/08	6	80.60	0	0.00	80.30	6	2,582	0.23%
2023/11/02	1	80.20	1	80.40	80.20	0	2,942	0.00%
2023/10/31	1	80.20	1	77.80	77.80	0	3,001	0.00%
2023/10/27	0	0.00	15	81.60	81.30	-15	3,158	-0.47%
2023/10/25	1	84.20	1	84.90	84.20	0	3,322	0.00%
2023/10/20	0	0.00	1	83.20	81.70	-1	3,509	-0.03%
2023/10/19	5	84.80	0	0.00	83.70	5	3,601	0.14%
2023/10/18	1	85.10	1	85.30	85.60	0	3,746	0.00%
2023/10/16	1	83.60	0	0.00	83.30	1	4,001	0.02%
2023/10/13	1	85.40	0	0.00	84.90	1	4,148	0.02%
2023/10/11	0	0.00	1	83.00	83.20	-1	4,405	-0.02%
2023/10/02	0	0.00	4	86.10	84.80	-4	5,213	-0.08%
2023/09/28	16	85.04	2	84.80	85.50	14	5,254	0.27%
2023/09/26	3	86.10	12	85.01	85.00	-9	5,497	-0.16%
2023/09/25	0	0.00	2	85.35	86.60	-2	5,562	-0.04%
2023/09/22	10	82.25	0	0.00	83.10	10	5,548	0.18%
2023/09/21	11	83.09	10	82.10	82.40	1	5,594	0.02%
2023/09/20	11	85.23	10	84.30	84.40	1	5,673	0.02%
2023/09/19	0	0.00	10	86.00	85.60	-10	5,754	-0.17%
2023/09/15	0	0.00	1	86.30	86.40	-1	6,051	-0.02%
2023/09/14	0	0.00	2	87.30	86.90	-2	6,173	-0.03%
2023/09/13	0	0.00	2	86.35	87.50	-2	6,227	-0.03%
2023/09/12	8	86.15	3	86.33	86.50	5	6,296	0.08%
2023/09/11	2	85.55	4	85.70	84.20	-2	6,334	-0.03%
2023/09/08	4	84.90	4	84.83	84.70	0	6,557	0.00%
2023/09/07	3	85.13	8	85.33	85.20	-5	6,812	-0.07%
2023/09/06	3	84.93	0	0.00	84.70	3	7,243	0.04%
2023/09/05	3	85.40	2	84.85	85.60	1	7,622	0.01%
2023/09/04	11	82.64	0	0.00	83.20	11	7,568	0.15%
2023/09/01	1	82.90	1	83.60	83.50	0	7,591	0.00%
2023/08/31	0	0.00	2	84.00	83.70	-2	7,636	-0.03%
2023/08/30	4	83.35	20	83.65	84.40	-16	7,680	-0.21%
2023/08/22	16	81.16	0	0.00	80.30	16	8,098	0.20%
2023/08/18	3	81.07	5	80.34	80.30	-2	8,174	-0.02%
2023/08/17	4	78.98	7	80.13	81.30	-3	8,228	-0.04%
2023/08/16	0	0.00	1	78.20	78.20	-1	8,189	-0.01%
2023/08/15	8	78.40	2	78.35	78.40	6	8,194	0.07%
2023/08/14	0	0.00	1	77.50	78.50	-1	8,212	-0.01%
2023/08/11	0	0.00	0.2	80.50	80.20	-0.2	8,140	0.00%
2023/08/09	3	83.53	5	83.00	83.40	-2	8,124	-0.02%
2023/08/08	3	87.13	1	85.70	85.70	2	7,979	0.03%
2023/08/07	2	86.85	1	87.20	87.40	1	7,986	0.01%
2023/08/04	2	86.30	4	86.53	86.50	-2	8,015	-0.02%
2023/08/02	8	88.41	3	89.13	87.60	5	8,097	0.06%
2023/08/01	8	88.14	1	89.20	88.20	7	8,007	0.09%
2023/07/31	2.2	88.65	8	88.69	88.30	-5.8	7,987	-0.07%
2023/07/28	7	90.19	1	89.80	90.30	6	7,921	0.08%
2023/07/27	1	90.90	4	91.25	90.80	-3	7,957	-0.04%
2023/07/26	5	93.72	0	0.00	93.60	5	8,076	0.06%
2023/07/25	2	93.55	8	94.83	94.20	-6	8,096	-0.07%
2023/07/24	3.1	94.86	4	95.03	94.00	-0.9	8,104	-0.01%
2023/07/21	4.1	96.78	1	97.60	96.50	3.1	8,127	0.04%
2023/07/19	7	97.71	3	97.37	97.20	4	8,249	0.05%
2023/07/18	3	100.27	2	102.75	99.00	1	8,411	0.01%
2023/07/17	4	101.50	2	102.00	101.50	2	8,285	0.02%
2023/07/14	0.1	99.00	1	100.00	99.80	-0.9	8,170	-0.01%
2023/07/13	2.2	98.50	1	99.90	98.60	1.2	8,150	0.01%
2023/07/12	5.1	100.71	1	99.30	98.80	4.1	8,068	0.05%
2023/07/11	4	99.63	13	100.38	101.00	-9	7,945	-0.11%
2023/07/10	2	96.15	1	97.30	96.10	1	7,693	0.01%
2023/07/07	2	95.45	2	95.45	95.50	0	7,880	0.00%
2023/07/06	0	0.00	1	98.00	96.50	-1	8,073	-0.01%
2023/07/05	2	97.90	2	98.60	97.60	0	8,410	0.00%
2023/07/04	3	98.07	1	98.80	98.10	2	8,317	0.02%
2023/07/03	2	98.35	3	99.10	99.00	-1	8,269	-0.01%
2023/06/30	1	96.40	2	96.95	97.10	-1	8,280	-0.01%
2023/06/29	3	96.57	3	97.10	96.60	0	8,377	0.00%
2023/06/28	3	95.50	1	95.20	95.20	2	8,620	0.02%
2023/06/27	2	96.75	2	97.15	96.10	0	8,836	0.00%
2023/06/26	2	97.50	0	0.00	97.30	2	8,955	0.02%
2023/06/21	4.1	100.10	3	101.67	99.00	1.1	9,123	0.01%
2023/06/20	1	99.68	7	99.24	99.80	-6	9,440	-0.06%
2023/06/19	1	97.10	1	97.90	97.00	0	9,743	0.00%
2023/06/16	7	97.61	2	97.20	97.00	5	9,932	0.05%
2023/06/15	2	99.90	3	100.13	99.60	-1	9,969	-0.01%
2023/06/14	6	100.51	5	99.82	99.50	1	10,122	0.01%
2023/06/13	7.1	103.64	4	104.25	103.00	3.1	10,142	0.03%
2023/06/12	2	103.00	4	103.00	103.00	-2	10,296	-0.02%
2023/06/09	5	99.10	9	99.76	102.00	-4	10,016	-0.04%
2023/06/08	1	93.60	6	93.83	93.50	-5	9,936	-0.05%
2023/06/07	6	94.88	1	95.30	94.70	5	10,232	0.05%
2023/06/06	3	94.30	1	94.00	94.00	2	10,459	0.02%
2023/06/05	4	94.45	4	95.15	96.00	0	10,901	0.00%
2023/06/02	1	94.30	4	94.60	93.60	-3	12,184	-0.02%
2023/06/01	2.1	94.84	2	95.40	94.60	0.1	12,289	0.00%
2023/05/31	6	95.30	1	96.40	94.60	5	12,517	0.04%
2023/05/30	7	95.11	2	96.40	94.70	5	12,536	0.04%
2023/05/29	2	95.30	10	94.95	96.20	-8	12,592	-0.06%
2023/05/26	5	90.76	5	91.08	90.60	0	12,507	0.00%
2023/05/25	2	91.85	3	91.77	91.50	-1	12,538	-0.01%
2023/05/24	1.1	93.19	1	93.30	93.20	0.1	12,710	0.00%
2023/05/23	2.1	93.86	1	93.70	93.60	1.1	12,835	0.01%
2023/05/22	1	92.50	2	92.85	93.80	-1	12,875	-0.01%
2023/05/19	5.1	92.48	10	92.70	91.90	-4.9	13,267	-0.04%
2023/05/18	14	91.74	5.1	92.80	93.00	8.9	13,742	0.06%
2023/05/17	2	91.45	1	92.00	91.00	1	13,940	0.01%
2023/05/16	1.2	90.13	1	90.00	90.00	0.2	13,986	0.00%
2023/05/15	0	0.00	1	91.00	90.00	-1	13,996	-0.01%
2023/05/12	4	91.17	0	0.00	91.40	4	14,133	0.03%
2023/05/11	2	91.40	2	91.25	91.10	0	14,362	0.00%
2023/05/10	1	92.20	1	92.20	92.20	0	14,490	0.00%
2023/05/09	0.1	91.70	1	92.80	91.10	-1	14,596	-0.01%
2023/05/08	1	94.00	1	93.60	93.30	0	14,581	0.00%
2023/05/04	3	92.43	0	0.00	92.90	3	14,904	0.02%
2023/05/03	1.1	93.50	0	0.00	93.00	1.1	15,361	0.01%
2023/05/02	2	96.10	6	94.78	95.20	-4	15,731	-0.03%
2023/04/28	2	92.30	0	0.00	91.70	2	16,037	0.01%
2023/04/27	3.1	92.37	8	92.14	92.10	-4.9	16,013	-0.03%
2023/04/26	2.2	90.59	2	91.85	92.50	0.2	15,945	0.00%
2023/04/25	10	91.07	6	91.48	90.60	4	15,842	0.03%
2023/04/24	4.1	93.59	0	0.00	93.00	4.1	15,628	0.03%
2023/04/21	4	99.63	10.3	96.29	95.40	-6.3	15,461	-0.04%
2023/04/20	1	101.00	1	101.00	101.00	0	15,340	0.00%
2023/04/19	1	102.00	7	102.21	102.00	-6	15,417	-0.04%
2023/04/18	0.1	106.00	0	0.00	104.00	0.1	15,439	0.00%
2023/04/17	2	105.50	1	105.50	105.00	1	15,476	0.01%
2023/04/14	1	104.50	2	105.50	104.00	-1	15,556	-0.01%
2023/04/13	1	106.50	3	107.17	107.00	-2	15,460	-0.01%
2023/04/12	5	108.90	4	108.38	107.50	1	15,398	0.01%
2023/04/11	2.4	110.03	3	109.00	110.00	-0.6	15,199	0.00%
2023/04/10	3	108.17	4	109.38	110.00	-1	14,998	-0.01%
2023/04/07	0	0.00	1	103.50	104.50	-1	14,641	-0.01%
2023/03/30	1	104.00	0	0.00	103.50	1	14,560	0.01%
2023/03/29	4	101.38	11	100.77	101.00	-7	14,503	-0.05%
2023/03/28	2	106.25	0	0.00	104.00	2	14,356	0.01%
2023/03/27	2	111.50	2	111.25	110.00	0	14,082	0.00%
2023/03/24	5	113.40	1	112.50	112.00	4	13,971	0.03%
2023/03/23	6	113.17	2	113.50	112.00	4	13,799	0.03%
2023/03/22	16	109.28	21	110.57	115.50	-5	13,314	-0.04%
2023/03/21	8	108.25	1	111.50	105.00	7	12,926	0.05%
2023/03/20	1	106.00	2	107.50	108.00	-1	12,746	-0.01%
2023/03/17	1	106.50	5	105.60	106.50	-4	12,745	-0.03%
2023/03/16	5	102.70	0	0.00	103.00	5	12,593	0.04%
2023/03/15	9	109.17	4	110.25	107.00	5	12,521	0.04%
2023/03/14	4	105.38	2	105.25	104.50	2	12,311	0.02%
2023/03/13	16	104.97	22	104.61	106.50	-6	12,340	-0.05%
2023/03/10	5	105.10	13	103.04	103.50	-8	12,328	-0.06%
2023/03/09	3	109.00	1	110.00	110.00	2	12,477	0.02%
2023/03/08	4	110.88	3	111.17	111.50	1	12,469	0.01%
2023/03/07	13	110.27	14.5	111.14	109.00	-1.5	12,413	-0.01%
2023/03/06	0	0.00	4	101.63	103.50	-4	11,838	-0.03%
2023/03/03	2	93.25	4	93.93	94.40	-2	12,404	-0.02%
2023/03/02	2	91.35	1	92.00	91.70	1	12,570	0.01%
2023/03/01	11	92.21	0	0.00	91.80	11	12,851	0.09%
2023/02/24	0	0.00	3	93.53	93.60	-3	12,882	-0.02%
2023/02/23	1	92.70	1	92.70	92.20	0	12,880	0.00%
2023/02/22	9	91.26	3	91.50	90.90	6	12,988	0.05%
2023/02/21	1	95.00	2	95.50	94.50	-1	12,897	-0.01%
2023/02/20	2	94.60	16	94.77	94.60	-14	12,891	-0.11%
2023/02/17	5	94.08	8	94.81	95.00	-3	12,912	-0.02%
2023/02/16	1	89.80	14	92.46	94.60	-13	12,624	-0.10%
2023/02/15	6	89.87	5	89.44	88.00	1	12,386	0.01%
2023/02/14	2	88.50	0	0.00	87.50	2	12,368	0.02%
2023/02/10	4	90.88	2.1	91.00	89.10	1.9	12,553	0.02%
2023/02/09	4	90.48	4.5	91.21	90.90	-0.5	12,514	0.00%
2023/02/08	2	90.60	4	90.98	90.70	-2	12,414	-0.02%
2023/02/07	0	0.00	5	89.70	90.50	-5	12,392	-0.04%
2023/02/06	2	87.95	1	88.10	88.10	1	12,440	0.01%
2023/02/03	6	89.17	5.3	89.46	89.10	0.7	12,639	0.01%
2023/02/02	3	90.03	1	89.50	89.50	2	12,692	0.02%
2023/02/01	14	90.59	13	90.66	90.30	1	12,632	0.01%
2023/01/31	2	87.00	4	87.88	88.30	-2	12,403	-0.02%
2023/01/30	4	85.28	13	84.92	85.30	-9	12,178	-0.07%
2023/01/17	17	79.51	2	79.45	79.30	15	11,917	0.13%
2023/01/16	0	0.00	5	78.50	78.80	-5	12,212	-0.04%
2023/01/12	1	78.50	0	0.00	77.80	1	12,770	0.01%
2023/01/10	3	78.73	5	79.38	79.00	-2	13,023	-0.02%
2023/01/09	3	79.83	3	79.90	80.00	0	13,135	0.00%
2023/01/06	0	0.00	1	78.10	77.80	-1	13,281	-0.01%
2023/01/05	0	0.00	2	77.70	76.70	-2	13,519	-0.01%
2023/01/04	1	77.10	4	77.00	77.00	-3	13,624	-0.02%
2023/01/03	3	75.23	0	0.00	75.30	3	13,703	0.02%
2022/12/30	3	75.30	1	75.00	74.20	2	14,126	0.01%
2022/12/29	0	0.00	1	74.60	74.60	-1	14,889	-0.01%
2022/12/28	2	74.05	2	74.30	73.70	0	15,868	0.00%
2022/12/27	1	75.70	0	0.00	75.50	1	16,054	0.01%
2022/12/23	2	74.80	2	75.60	75.30	0	16,481	0.00%
2022/12/22	2	75.30	2	75.40	75.30	0	16,613	0.00%
2022/12/21	2	74.75	0	0.00	74.20	2	16,826	0.01%
2022/12/20	7	75.99	6	75.28	74.50	1	16,913	0.01%
2022/12/19	5	77.92	1	77.90	77.90	4	17,031	0.02%
2022/12/16	4	79.40	2	79.50	79.00	2	17,151	0.01%
2022/12/15	0	0.00	2	81.00	81.40	-2	17,209	-0.01%
2022/12/14	1	80.30	5	79.76	80.60	-4	17,370	-0.02%
2022/12/12	4	79.75	3	80.43	79.50	1	17,637	0.01%
2022/12/09	4	80.53	1	79.80	79.80	3	17,789	0.02%
2022/12/08	1	80.90	0	0.00	81.90	1	17,970	0.01%
2022/12/07	3	79.70	1	80.00	79.80	2	18,154	0.01%
2022/12/06	3	81.60	2	81.30	81.40	1	18,155	0.01%
2022/12/05	2	83.95	1	84.40	83.50	1	18,273	0.01%
2022/12/02	3	84.80	3	84.90	84.60	0	18,370	0.00%
2022/12/01	14	84.84	9	84.99	84.60	5	18,456	0.03%
2022/11/30	5	82.26	7	82.66	82.60	-2	18,425	-0.01%
2022/11/29	6	82.17	7	82.31	81.20	-1	18,659	-0.01%
2022/11/28	32	81.63	32	82.03	82.20	0	18,821	0.00%
2022/11/25	14	78.26	39	78.65	80.50	-25	18,450	-0.14%
2022/11/24	14	74.40	11	75.16	76.30	3	18,061	0.02%
2022/11/23	22	75.38	0	0.00	73.00	22	17,997	0.12%
2022/11/22	7	76.27	4	76.00	76.00	3	17,967	0.02%
2022/11/21	3	78.53	17	78.66	78.30	-14	18,649	-0.08%
2022/11/18	19	78.79	7	78.63	77.10	12	19,544	0.06%
2022/11/17	20	77.86	0	0.00	78.40	20	19,617	0.10%
2022/11/16	0	0.00	2	77.40	77.00	-2	19,635	-0.01%
2022/11/15	2	76.80	1	76.50	77.00	1	19,744	0.01%
2022/11/14	2	75.50	4	76.38	77.20	-2	19,968	-0.01%
2022/11/11	1	76.10	1	78.10	75.20	0	19,955	0.00%
2022/11/10	5	76.66	3	76.13	75.70	2	19,829	0.01%
2022/11/09	1	78.00	2	78.05	78.10	-1	19,936	-0.01%
2022/11/08	11	77.79	7	77.16	76.50	4	19,924	0.02%
2022/11/04	1	77.50	0	0.00	77.60	1	19,985	0.01%
2022/11/03	1	75.40	1	76.90	77.20	0	20,068	0.00%
2022/11/02	0	0.00	6	76.28	76.40	-6	20,064	-0.03%
2022/11/01	5	75.62	7	75.60	75.00	-2	19,958	-0.01%
2022/10/31	1	75.20	2	75.00	75.00	-1	19,861	-0.01%
2022/10/28	1	73.60	8	74.30	74.40	-7	20,090	-0.03%
2022/10/27	4	72.50	8	72.54	74.20	-4	20,228	-0.02%
2022/10/26	5	70.90	2	69.60	69.60	3	20,115	0.01%
2022/10/25	2	72.30	5	73.26	71.50	-3	19,950	-0.02%
2022/10/24	8	74.38	6	74.23	73.60	2	19,839	0.01%
2022/10/21	1	71.40	6	72.57	72.20	-5	19,616	-0.03%
2022/10/20	1	69.00	1	69.90	70.60	0	19,332	0.00%
2022/10/19	2	70.45	1	70.00	70.00	1	19,185	0.01%
2022/10/18	17	70.51	13	71.40	70.70	4	19,100	0.02%
2022/10/17	11.7	70.08	12	71.53	72.00	-0.3	19,008	0.00%
2022/10/14	2.5	74.80	13	73.94	74.00	-10.5	18,966	-0.06%
2022/10/13	14	73.14	4	71.10	69.70	10	18,974	0.05%
2022/10/12	3	74.30	3	75.10	75.00	0	18,989	0.00%
2022/10/11	1.1	73.07	9	73.98	73.40	-7.9	18,950	-0.04%
2022/10/07	6	74.90	5	75.58	75.40	1	18,894	0.01%
2022/10/06	7	72.69	11	73.06	76.80	-4	18,693	-0.02%
2022/10/05	15	77.39	11	76.65	74.30	4	18,224	0.02%
2022/10/04	4	82.58	5	82.86	82.50	-1	17,473	-0.01%
2022/10/03	10	82.04	3	82.67	81.20	7	17,672	0.04%
2022/09/30	4	81.58	4	81.28	83.00	0	17,865	0.00%
2022/09/29	0.3	80.60	2	80.30	79.60	-1.7	17,877	-0.01%
2022/09/28	4.2	80.22	4	79.45	77.50	0.2	17,890	0.00%
2022/09/27	6	81.62	5	81.22	82.50	1	17,924	0.01%
2022/09/26	11.3	82.32	8	81.40	80.00	3.3	18,114	0.02%
2022/09/23	7.2	86.56	3	85.80	86.00	4.2	18,363	0.02%
2022/09/22	3	86.00	12	86.90	88.50	-9	18,579	-0.05%
2022/09/21	6	87.35	3	87.70	86.60	3	18,863	0.02%
2022/09/20	1	89.10	3	89.43	89.50	-2	18,796	-0.01%
2022/09/19	3	87.20	4	87.00	87.40	-1	18,821	-0.01%
2022/09/16	11	86.23	12	86.47	84.80	-1	18,763	-0.01%
2022/09/15	11	89.30	16	89.71	87.90	-5	18,640	-0.03%
2022/09/14	3.1	87.74	2	89.75	89.70	1.1	18,407	0.01%
2022/09/13	6.2	89.57	5	89.06	88.30	1.2	18,264	0.01%
2022/09/12	12.1	89.92	3	90.50	89.50	9.1	18,246	0.05%
2022/09/08	18.2	88.35	11	90.22	91.00	7.2	18,134	0.04%
2022/09/07	9	88.11	5	87.94	87.50	4	18,053	0.02%
2022/09/06	4	92.40	2.1	91.52	91.60	1.9	17,892	0.01%
2022/09/05	3	96.50	3	97.33	94.50	0	17,786	0.00%
2022/09/02	11	95.03	18	97.05	95.30	-7	17,609	-0.04%
2022/09/01	11	92.15	6	91.72	91.70	5	17,213	0.03%
2022/08/31	8	94.56	2	94.15	95.50	6	17,043	0.04%
2022/08/30	16	93.36	20.3	92.78	92.50	-4.3	17,097	-0.03%
2022/08/29	8	91.70	3	91.57	90.90	5	17,066	0.03%
2022/08/26	12	93.99	7.3	93.85	95.50	4.7	17,160	0.03%
2022/08/25	4	90.45	18	89.52	89.70	-14	16,701	-0.08%
2022/08/24	6	84.97	2	87.05	84.40	4	15,928	0.03%
2022/08/23	12	87.21	9	87.52	87.10	3	15,808	0.02%
2022/08/22	2.4	87.97	8	87.54	88.00	-5.6	15,853	-0.04%
2022/08/19	8	86.79	7	86.73	86.70	1	15,739	0.01%
2022/08/18	2	84.30	3	83.40	84.30	-1	15,621	-0.01%
2022/08/17	2	83.30	0	0.00	82.30	2	15,682	0.01%
2022/08/16	3	83.87	15	84.70	84.30	-12	15,606	-0.08%
2022/08/15	4	81.55	1	80.70	81.70	3	15,326	0.02%
2022/08/12	1	80.80	1	80.70	80.80	0	15,375	0.00%
2022/08/11	1	80.20	1	81.30	80.20	0	15,485	0.00%
2022/08/10	1	79.50	7	79.91	80.50	-6	15,481	-0.04%
2022/08/09	3	77.80	2	77.80	78.40	1	15,537	0.01%
2022/08/08	2	75.70	0	0.00	76.50	2	15,929	0.01%
2022/08/05	4	74.35	3	74.77	75.30	1	16,352	0.01%
2022/08/04	5	71.78	16	73.51	74.50	-11	16,567	-0.07%
2022/08/03	12	73.34	1	73.30	70.60	11	16,597	0.07%
2022/08/02	1	77.50	0	0.00	77.50	1	16,489	0.01%
2022/08/01	1	80.80	0	0.00	80.80	1	16,489	0.01%
2022/07/27	1	79.90	2	80.80	80.50	-1	17,397	-0.01%
2022/07/26	0	0.00	1	80.80	80.10	-1	17,464	-0.01%
2022/07/25	0	0.00	1	81.50	81.20	-1	17,446	-0.01%
2022/07/22	2	81.00	5	81.38	81.00	-3	17,530	-0.02%
2022/07/21	1	79.90	1	80.80	81.40	0	17,547	0.00%
2022/07/20	2	80.25	7	80.67	80.40	-5	17,436	-0.03%
2022/07/19	12	78.83	14	78.67	78.30	-2	17,307	-0.01%
2022/07/14	2	74.35	3	74.60	75.50	-1	17,370	-0.01%
2022/07/13	1	72.90	0	0.00	72.90	1	17,232	0.01%
2022/07/12	0	0.00	7	70.67	71.50	-7	17,024	-0.04%
2022/07/11	5	72.22	2	73.05	72.10	3	17,029	0.02%
2022/07/08	6	69.90	3	69.13	70.90	3	16,858	0.02%
2022/07/07	12	63.73	14	63.97	64.50	-2	16,588	-0.01%
2022/07/06	2	61.20	4	62.05	60.90	-2	16,532	-0.01%
2022/07/05	2	65.25	1	62.90	64.70	1	16,582	0.01%
2022/07/04	2	63.65	6	61.83	62.00	-4	16,523	-0.02%
2022/07/01	4	65.80	3	66.97	64.10	1	16,602	0.01%
2022/06/30	12	71.62	4	71.45	71.10	8	16,349	0.05%
2022/06/29	8	79.45	4	79.70	78.90	4	16,293	0.02%
2022/06/28	7	84.41	4	85.05	84.20	3	16,494	0.02%
2022/06/27	6	85.58	12	85.51	86.00	-6	17,864	-0.03%
2022/06/24	3	81.97	3	82.10	82.30	0	18,257	0.00%
2022/06/23	1	79.00	2	80.30	80.80	-1	18,721	-0.01%
2022/06/22	11	80.67	2	79.60	79.60	9	19,474	0.05%
2022/06/21	3	79.90	5	82.16	82.80	-2	19,674	-0.01%
2022/06/20	4	81.23	1	78.80	78.80	3	19,738	0.02%
2022/06/17	7	80.91	12	82.08	83.00	-5	19,699	-0.03%
2022/06/16	8	83.48	1	87.00	81.10	7	19,870	0.04%
2022/06/15	12	86.34	6	87.68	85.10	6	20,269	0.03%
2022/06/14	10	87.09	8	87.05	87.10	2	20,458	0.01%
2022/06/13	14	87.71	17	87.95	87.30	-3	20,206	-0.01%
2022/06/10	4	88.45	1	88.50	88.50	3	19,935	0.02%
2022/06/09	4	87.85	6	87.63	87.30	-2	19,737	-0.01%
2022/06/08	8	87.06	11	88.45	86.50	-3	19,504	-0.02%
2022/06/07	22	87.91	21	87.00	87.90	1	19,104	0.01%
2022/06/06	19	85.67	17	86.35	85.70	2	18,765	0.01%
2022/06/02	12	86.53	28	85.50	86.10	-16	18,378	-0.09%
2022/06/01	12	84.71	20	85.00	83.80	-8	17,994	-0.04%
2022/05/31	3	83.37	3	83.53	83.50	0	17,767	0.00%
2022/05/30	0	0.00	2	82.60	82.50	-2	17,644	-0.01%
2022/05/27	5	79.06	0	0.00	78.70	5	17,448	0.03%
2022/05/26	2	78.90	1	80.80	78.00	1	17,330	0.01%
2022/05/25	14	79.96	10	81.00	81.70	4	17,091	0.02%
2022/05/24	6	81.50	1	83.30	81.00	5	16,961	0.03%
2022/05/20	3	84.17	2	84.80	84.00	1	16,821	0.01%
2022/05/19	1	82.50	1	83.10	83.50	0	16,806	0.00%
2022/05/18	18	84.99	8	84.54	84.20	10	16,616	0.06%
2022/05/17	2	86.80	2	85.10	86.20	0	16,414	0.00%
2022/05/16	9	88.08	13	87.67	85.00	-4	16,157	-0.02%
2022/05/13	15	86.71	15	84.64	87.30	0	15,645	0.00%
2022/05/12	11	83.59	14	82.90	80.40	-3	15,209	-0.02%
2022/05/11	13	85.61	20	85.83	85.30	-7	14,870	-0.05%
2022/05/10	4	84.05	6	82.67	85.20	-2	14,480	-0.01%
2022/05/09	1	81.50	1	79.40	81.10	0	14,362	0.00%
2022/05/06	3	82.00	0	0.00	82.00	3	14,360	0.02%
2022/05/05	18	86.96	14	86.37	85.10	4	14,232	0.03%
2022/05/04	9	83.91	12	83.37	84.80	-3	13,475	-0.02%
2022/05/03	4	80.63	7	80.99	80.70	-3	13,252	-0.02%
2022/04/29	1	77.50	0	0.00	77.50	1	13,126	0.01%
2022/04/28	2	78.05	1	77.60	77.30	1	13,094	0.01%
2022/04/27	4	77.63	1	79.00	80.30	3	12,991	0.02%
2022/04/26	1	79.60	1	79.40	80.00	0	12,879	0.00%
2022/04/25	1	79.00	4	79.90	79.00	-3	12,807	-0.02%
2022/04/22	5	83.52	4	84.58	83.40	1	12,705	0.01%
2022/04/21	12	85.63	18	85.60	84.20	-6	12,629	-0.05%
2022/04/20	0	0.00	6	83.37	84.70	-6	12,311	-0.05%
2022/04/19	1	80.60	3	82.27	80.60	-2	12,139	-0.02%
2022/04/18	2	78.90	6	79.33	80.10	-4	12,088	-0.03%
2022/04/15	15	80.50	12	81.11	79.10	3	12,056	0.02%
2022/04/14	6	82.42	2	82.40	83.00	4	11,981	0.03%
2022/04/13	4	78.93	4	78.88	79.90	0	11,840	0.00%
2022/04/12	5	79.64	3	80.50	79.40	2	11,767	0.02%
2022/04/11	4	80.90	2	79.30	79.20	2	11,731	0.02%
2022/04/08	5	82.40	3	82.80	83.00	2	11,552	0.02%
2022/04/07	8	84.43	4	84.25	81.30	4	11,354	0.04%
2022/04/06	6	85.85	1	86.50	87.00	5	10,952	0.05%
2022/04/01	13	85.22	12	85.63	87.40	1	10,763	0.01%
2022/03/31	4.1	86.98	4	87.05	86.50	0.1	10,500	0.00%
2022/03/30	9.2	88.99	18.5	90.16	85.10	-9.3	10,152	-0.09%
2022/03/29	16	88.51	15	88.79	86.90	1	8,872	0.01%
2022/03/28	9	86.00	7	86.10	88.00	2	8,344	0.02%
2022/03/25	18.5	85.49	21	85.14	85.00	-2.5	8,081	-0.03%
2022/03/24	5	82.04	22	82.15	82.70	-17	7,595	-0.22%
2022/03/23	4	80.28	22	80.84	80.20	-18	7,494	-0.24%
2022/03/22	2	79.00	3	79.93	80.10	-1	7,369	-0.01%
2022/03/21	8	80.00	3.5	80.07	80.40	4.5	7,280	0.06%
2022/03/18	9	79.57	57	79.61	81.00	-48	6,995	-0.69%
2022/03/17	6	73.20	9	77.11	77.50	-3	6,435	-0.05%
2022/03/16	12	71.66	11	71.30	70.50	1	6,070	0.02%
2022/03/15	1	70.10	1	70.80	69.80	0	6,006	0.00%
2022/03/14	1	70.50	3	71.37	71.60	-2	6,020	-0.03%
2022/03/11	0.5	69.90	2	70.00	70.00	-1.5	6,127	-0.02%
2022/03/10	1	69.80	51	69.40	69.80	-50	6,206	-0.81%
2022/03/09	1	66.70	1	67.40	67.30	0	6,373	0.00%
2022/03/08	50	66.06	0	0.00	66.10	50	6,511	0.77%
2022/03/07	2	68.35	1	68.00	68.00	1	6,584	0.02%
2022/03/04	1	71.10	0	0.00	71.00	1	6,692	0.01%
2022/03/01	0	0.00	1	70.10	70.00	-1	7,070	-0.01%
2022/02/24	1	68.80	1	67.30	67.30	0	7,353	0.00%
2022/02/22	2	70.00	0	0.00	69.60	2	8,067	0.02%
2022/02/21	90	74.39	177	72.55	72.00	-87	8,202	-1.06%	大賣/
2022/02/18	58	75.08	18	74.87	74.90	40	8,234	0.49%
2022/02/17	100	74.96	0	0.00	75.00	100	8,506	1.18%
2022/02/16	0	0.00	6	75.27	74.20	-6	8,716	-0.07%
2022/02/15	0	0.00	4	75.30	73.50	-4	8,962	-0.04%
2022/02/14	0	0.00	51	75.00	73.70	-51	9,171	-0.56%
2022/02/11	5	74.90	1	75.00	74.60	4	9,339	0.04%
2022/02/10	0	0.00	50	74.44	74.10	-50	9,646	-0.52%
2022/02/09	0	0.00	3	74.43	74.90	-3	10,150	-0.03%
2022/02/08	1	72.30	0	0.00	73.10	1	10,373	0.01%
2022/01/21	1	68.80	1	70.80	68.80	0	14,547	0.00%
2022/01/20	1	71.00	0	0.00	71.70	1	14,836	0.01%
2022/01/13	1	68.00	0	0.00	67.80	1	18,004	0.01%
2022/01/12	3	69.33	0	0.00	69.30	3	18,680	0.02%
2022/01/11	101	69.79	0	0.00	69.30	101	19,714	0.51%	大買/鉅額交易
2022/01/07	2	71.25	0	0.00	70.90	2	20,476	0.01%
2022/01/06	1	76.00	1	75.00	75.10	0	20,452	0.00%
2022/01/05	0	0.00	2	78.50	77.40	-2	20,554	-0.01%
2022/01/03	1	79.60	1	79.00	79.40	0	20,793	0.00%
2021/12/29	1	78.20	0	0.00	78.20	1	20,889	0.00%
2021/12/27	5	78.50	1	78.70	78.30	4	21,037	0.02%
2021/12/24	2	81.05	102	79.00	78.90	-100	21,060	-0.47%	大賣/
2021/12/23	4	81.78	102	81.73	81.90	-98	20,859	-0.47%	大賣/
2021/12/22	1	80.10	0	0.00	80.10	1	20,690	0.00%
2021/12/21	12	80.82	9	80.87	80.50	3	20,637	0.01%
2021/12/20	5	81.50	1	81.00	81.20	4	20,361	0.02%
2021/12/17	2	78.30	2	78.40	79.10	0	20,033	0.00%
2021/12/15	0	0.00	2	75.20	74.70	-2	19,824	-0.01%
2021/12/14	1	74.40	0	0.00	74.30	1	19,865	0.01%
2021/12/13	1	78.00	4	76.20	77.60	-3	19,910	-0.02%
2021/12/08	1	77.40	1	77.00	76.90	0	20,136	0.00%
2021/12/07	2	77.80	1	77.90	76.10	1	20,292	0.00%
2021/12/03	0	0.00	4	77.60	77.50	-4	20,361	-0.02%
2021/12/02	4	74.90	0	0.00	75.00	4	20,358	0.02%
2021/12/01	3	76.40	2	77.70	76.90	1	20,366	0.00%
2021/11/30	44	78.90	5	78.00	77.30	39	20,478	0.19%
2021/11/29	5	76.90	0	0.00	77.60	5	20,598	0.02%
2021/11/26	61	76.30	0	0.00	76.50	61	20,615	0.30%
2021/11/24	1	78.20	2	78.75	78.90	-1	20,597	0.00%
2021/11/23	55	79.16	7	82.30	78.80	48	20,591	0.23%
2021/11/22	2	81.45	1	82.10	81.20	1	20,602	0.00%
2021/11/19	17	83.21	138	83.68	82.80	-121	20,706	-0.58%	大賣/鉅額交易
2021/11/18	3	81.23	4	81.65	80.90	-1	20,386	0.00%
2021/11/17	9	80.20	24	80.36	80.00	-15	20,482	-0.07%
2021/11/16	35	79.00	3	80.00	78.00	32	20,495	0.16%
2021/11/15	100	82.12	10	83.26	81.10	90	20,416	0.44%
2021/11/12	15	82.57	4	83.33	82.70	11	20,441	0.05%
2021/11/11	29	80.90	7	81.30	81.30	22	20,341	0.11%
2021/11/10	33	79.69	27	80.34	81.10	6	20,252	0.03%
2021/11/09	1	78.40	7	80.41	79.90	-6	20,149	-0.03%
2021/11/08	24	81.99	0	0.00	80.20	24	19,853	0.12%
2021/11/05	17	86.39	15	86.77	88.10	2	19,486	0.01%
2021/11/04	9	87.86	15	87.77	85.90	-6	19,319	-0.03%
2021/11/03	15	87.24	16	87.28	88.00	-1	18,964	-0.01%
2021/11/02	21	89.50	10	89.41	85.30	11	18,323	0.06%
2021/11/01	4	87.50	11	88.15	89.30	-7	16,847	-0.04%
2021/10/29	14	81.65	13	82.55	81.20	1	16,846	0.01%
2021/10/28	4	80.00	2	81.50	79.80	2	16,505	0.01%
2021/10/27	5	80.02	2	80.90	80.90	3	16,351	0.02%
2021/10/26	6	79.23	13	80.27	77.70	-7	16,176	-0.04%
2021/10/25	4	79.58	8	80.34	79.70	-4	15,891	-0.03%
2021/10/22	37	78.36	21	78.67	78.80	16	15,795	0.10%
2021/10/21	11	80.02	21	78.76	78.80	-10	15,412	-0.06%
2021/10/20	7	75.14	12	75.90	75.40	-5	14,730	-0.03%
2021/10/19	12	74.16	23.1	74.63	75.00	-11.1	14,747	-0.08%
2021/10/18	3	69.93	8	68.20	70.70	-5	14,411	-0.03%
2021/10/15	3	65.03	1	65.60	65.80	2	14,578	0.01%
2021/10/14	2	63.10	2	63.15	63.50	0	15,815	0.00%
2021/10/13	1.1	64.77	0	0.00	60.20	1.1	16,257	0.01%
2021/10/12	2	65.55	4	65.83	65.50	-2	16,739	-0.01%
2021/10/08	6	64.97	3	64.70	65.00	3	17,376	0.02%
2021/10/06	0	60.00	0	0.00	59.20	0	18,922	0.00%
2021/10/04	0	0.00	2	58.25	57.30	-2	20,454	-0.01%
2021/09/30	0	0.00	1	61.20	64.80	-1	22,208	0.00%
2021/09/22	2	63.00	2	63.05	63.20	0	25,138	0.00%
2021/09/17	0	0.00	1	64.80	65.40	-1	25,646	0.00%
2021/09/14	0	0.00	1	66.60	66.70	-1	26,858	0.00%
2021/09/13	1	66.70	2	68.50	66.80	-1	26,968	0.00%
2021/09/10	2	65.20	1	65.70	66.00	1	26,885	0.00%
2021/09/09	6	66.42	1	63.00	67.00	5	26,926	0.02%
2021/09/08	5	65.40	0	0.00	63.90	5	26,890	0.02%
2021/09/07	2	66.60	6	65.78	68.00	-4	26,801	-0.01%
2021/09/06	1	69.90	1	67.10	67.10	0	26,727	0.00%
2021/09/03	5	69.80	0	0.00	69.40	5	26,587	0.02%
2021/09/02	2	72.40	11	72.50	69.00	-9	26,369	-0.03%
2021/09/01	12	72.16	1	73.30	72.20	11	26,128	0.04%
2021/08/31	1	73.50	1	73.80	73.80	0	25,922	0.00%
2021/08/30	1	75.30	0	0.00	75.40	1	25,744	0.00%
2021/08/27	0	0.00	1	74.90	75.00	-1	25,699	0.00%
2021/08/26	2	76.85	0	0.00	75.50	2	25,587	0.01%
2021/08/25	29	79.44	20	79.10	77.70	9	25,447	0.04%
2021/08/24	2	79.25	2	77.45	76.80	0	25,198	0.00%
2021/08/23	7	77.77	7	79.34	80.70	0	24,957	0.00%
2021/08/20	1	74.90	0	0.00	74.30	1	24,687	0.00%
2021/08/19	5	73.50	1	75.30	70.00	4	24,490	0.02%
2021/08/18	3	69.30	6	70.68	74.10	-3	24,286	-0.01%
2021/08/17	3	69.30	2	70.30	69.00	1	24,074	0.00%
2021/08/13	3	77.20	10	76.42	73.40	-7	23,792	-0.03%
2021/08/12	3	76.20	0	0.00	76.60	3	23,655	0.01%
2021/08/11	6	76.62	4	76.05	75.50	2	23,623	0.01%
2021/08/10	0	0.00	1	77.40	77.80	-1	23,485	0.00%
2021/08/09	3	79.80	9.5	79.26	79.20	-6.5	23,359	-0.03%
2021/08/06	7	84.99	6.1	84.44	84.70	0.9	23,156	0.00%
2021/08/05	6.5	83.97	3	83.63	83.40	3.5	22,945	0.02%
2021/08/04	7	87.17	3	85.30	85.00	4	22,875	0.02%
2021/08/03	3	84.60	9	84.68	85.30	-6	22,243	-0.03%
2021/08/02	6	80.18	0	0.00	80.00	6	21,897	0.03%
2021/07/30	3	82.60	10	80.38	80.30	-7	21,732	-0.03%
2021/07/29	9	78.80	1	79.10	79.40	8	21,531	0.04%
2021/07/28	10	75.37	10	73.65	76.80	0	21,324	0.00%
2021/07/27	22.1	83.90	17	81.59	79.80	5.1	21,054	0.02%
2021/07/26	8	85.49	6	85.57	84.50	2	20,746	0.01%
2021/07/23	20	87.26	39	88.97	85.60	-19	20,327	-0.09%
2021/07/22	19	90.68	11	91.85	90.20	8	19,619	0.04%
2021/07/21	20	91.49	8.1	91.87	87.00	11.9	18,911	0.06%
2021/07/20	23.1	89.60	22	90.00	90.40	1.1	18,096	0.01%
2021/07/19	12	83.58	12	84.66	85.10	0	16,737	0.00%
2021/07/16	16	85.25	15	86.19	83.60	1	16,225	0.01%
2021/07/15	13	83.84	21	83.30	87.40	-8	15,577	-0.05%
2021/07/14	10	88.15	2	87.85	82.80	8	14,810	0.05%
2021/07/13	38	98.43	29	94.28	90.00	9	14,018	0.06%
2021/07/12	15	96.20	7	95.31	97.70	8	12,898	0.06%
2021/07/09	28	88.97	34	89.39	90.60	-6	12,061	-0.05%
2021/07/08	26	87.33	23	87.20	86.50	3	11,259	0.03%
2021/07/07	5	79.68	9	80.77	83.90	-4	10,270	-0.04%
2021/07/06	26	77.68	21	76.23	76.30	5	9,445	0.05%
2021/07/05	6	72.72	5	73.52	75.00	1	8,684	0.01%
2021/07/02	11	66.38	9	66.34	68.20	2	8,356	0.02%
2021/07/01	11	62.46	12	62.03	62.00	-1	7,804	-0.01%
2021/06/30	1	66.20	3	67.23	67.10	-2	7,506	-0.03%
2021/06/29	6	66.03	6	65.17	64.00	0	6,969	0.00%
2021/06/28	9	64.00	12	64.06	64.30	-3	6,481	-0.05%
2021/06/25	7	61.49	3	61.43	61.00	4	5,976	0.07%
2021/06/24	5	58.70	15	59.65	59.90	-10	5,284	-0.19%
2021/06/23	0	0.00	6	57.07	57.90	-6	4,863	-0.12%
2021/06/22	4	55.05	2	57.00	54.50	2	4,631	0.04%
2021/06/21	4	54.88	0	0.00	53.70	4	4,497	0.09%
2021/06/18	0	0.00	9	55.89	56.50	-9	4,504	-0.20%
2021/06/17	0	0.00	3	54.60	54.10	-3	4,336	-0.07%
2021/06/02	1	50.60	1	48.90	48.70	0	4,435	0.00%
2021/05/31	4	48.80	0	0.00	49.50	4	4,394	0.09%
2021/05/19	0	0.00	1	43.80	44.35	-1	5,303	-0.02%
2021/05/18	0	0.00	8	40.30	42.10	-8	5,286	-0.15%
2021/05/17	10	38.62	0	0.00	38.60	10	5,279	0.19%
2021/05/14	0	0.00	6	44.50	42.80	-6	5,230	-0.11%
2021/05/13	0	0.00	2	43.80	43.00	-2	5,227	-0.04%
2021/05/12	8	43.80	0	0.00	42.40	8	5,401	0.15%
2021/05/11	3	47.90	0	0.00	46.95	3	5,473	0.05%
2021/05/04	2	52.00	0	0.00	50.80	2	5,704	0.04%
2021/05/03	6	53.60	0	0.00	53.00	6	5,651	0.11%
2021/04/29	0	0.00	1	57.80	56.20	-1	5,621	-0.02%
2021/04/28	0	0.00	2	56.60	56.30	-2	5,610	-0.04%
2021/04/22	3	54.10	0	0.00	54.10	3	5,728	0.05%
2021/04/19	2	56.00	0	0.00	56.30	2	5,728	0.03%
2021/04/15	1	55.10	0	0.00	55.10	1	6,005	0.02%
2021/04/14	4	54.30	0	0.00	54.30	4	6,093	0.07%
2021/04/12	2	56.00	2.2	56.00	55.70	-0.2	6,279	0.00%
2021/04/08	0	0.00	1	59.40	58.80	-1	6,388	-0.02%
2021/04/07	0	0.00	1	58.40	58.60	-1	6,541	-0.02%
2021/04/06	1.2	59.20	4	57.83	59.20	-2.8	6,738	-0.04%
2021/04/01	0	0.00	2	57.45	57.50	-2	7,016	-0.03%
2021/03/30	0	0.00	1	57.90	58.10	-1	8,326	-0.01%
2021/03/29	1	60.00	0.1	59.50	58.70	0.9	8,496	0.01%
2021/03/26	3	58.67	0	0.00	59.00	3	8,403	0.04%
2021/03/25	1	57.80	2	58.30	58.00	-1	8,387	-0.01%
2021/03/24	1	58.20	1	58.80	58.20	0	8,406	0.00%
2021/03/23	5	59.74	6	58.47	58.50	-1	8,426	-0.01%
2021/03/22	0.1	58.90	2	58.80	58.50	-1.9	8,391	-0.02%
2021/03/18	2	58.05	9	58.63	57.90	-7	8,574	-0.08%
2021/03/17	2	58.90	3	58.40	58.00	-1	8,611	-0.01%
2021/03/16	3	58.57	0	0.00	58.90	3	8,592	0.03%
2021/03/12	1	55.30	0	0.00	54.90	1	8,502	0.01%
2021/03/09	2	53.70	1	53.60	54.00	1	8,669	0.01%
2021/03/08	1	56.10	0	0.00	54.60	1	8,731	0.01%
2021/03/05	1	55.40	1	53.70	55.40	0	8,835	0.00%
2021/03/04	1	55.00	0	0.00	54.10	1	8,975	0.01%
2021/03/02	3	55.57	0	0.00	55.00	3	9,312	0.03%
2021/02/26	5	56.16	2	56.20	56.10	3	9,701	0.03%
2021/02/25	7	57.46	0	0.00	57.50	7	9,751	0.07%
2021/02/24	0	0.00	1	58.90	58.50	-1	9,825	-0.01%
2021/02/23	4	59.85	4	60.53	59.40	0	9,700	0.00%
2021/02/22	5	59.80	5	59.82	59.50	0	9,571	0.00%
2021/02/19	8	57.94	2	58.30	59.40	6	9,505	0.06%
2021/02/18	3	55.70	0	0.00	56.20	3	9,258	0.03%
2021/02/03	0	0.00	2	54.80	54.80	-2	9,367	-0.02%
2021/02/02	1	53.00	1	52.80	55.10	0	9,229	0.00%
2021/01/29	2	54.50	2	55.35	53.30	0	9,072	0.00%
2021/01/22	0	0.00	1	52.30	54.00	-1	8,946	-0.01%
2021/01/15	1	59.10	0	0.00	57.20	1	9,174	0.01%
2021/01/14	2	58.50	0	0.00	59.30	2	9,620	0.02%
2021/01/12	1	55.70	1	56.20	56.80	0	9,872	0.00%
2021/01/11	1	57.60	0	0.00	58.00	1	9,898	0.01%
2021/01/07	1	59.70	1	60.00	60.30	0	9,892	0.00%
2021/01/06	2	59.50	1	60.00	58.00	1	9,822	0.01%
2021/01/05	1	61.00	0	0.00	61.00	1	9,666	0.01%
2021/01/04	1	62.80	0	0.00	62.70	1	9,527	0.01%
2020/12/31	2	64.75	3	63.30	62.20	-1	9,395	-0.01%
2020/12/30	1	63.20	4	64.18	64.00	-3	9,184	-0.03%
2020/12/29	1	64.90	1	63.30	64.90	0	8,938	0.00%
2020/12/28	9	63.02	6	63.53	62.90	3	8,702	0.03%
2020/12/25	10	63.14	10	61.56	61.50	0	8,341	0.00%
2020/12/24	2	56.20	11	60.52	60.80	-9	7,563	-0.12%
2020/12/23	0	0.00	1	56.30	55.30	-1	7,028	-0.01%
2020/12/21	0	0.00	1	53.70	53.20	-1	6,807	-0.01%
2020/12/18	0	0.00	5	54.70	54.50	-5	6,786	-0.07%
2020/12/17	7	55.33	2	55.20	55.80	5	6,772	0.07%
2020/12/16	3	55.63	2	55.30	56.50	1	6,769	0.01%
2020/12/15	9	56.00	7	56.09	53.20	2	6,680	0.03%
2020/12/14	0	55.00	32	53.97	54.80	-32	6,481	-0.49%
2020/12/11	5	53.52	9	55.04	52.30	-4	6,403	-0.06%
2020/12/10	13	55.25	4	55.15	54.50	9	6,348	0.14%
2020/12/09	18	55.86	5	56.56	56.30	13	6,319	0.21%
2020/12/08	26	55.40	0	0.00	56.00	26	6,278	0.41%
2020/12/07	2	55.40	5	55.76	55.00	-3	6,252	-0.05%
2020/12/04	0	0.00	2	54.90	54.30	-2	6,197	-0.03%
2020/12/03	20	54.44	50	54.59	53.80	-30	6,218	-0.48%
2020/12/02	6	55.30	2	55.05	55.10	4	6,206	0.06%
2020/12/01	16	55.40	16	55.31	55.80	0	6,174	0.00%
2020/11/30	23	56.89	16	57.39	56.80	7	6,154	0.11%
2020/11/27	17	56.16	45	55.90	57.00	-28	6,498	-0.43%
2020/11/26	28	53.18	11	53.75	53.20	17	6,505	0.26%
2020/11/25	39	55.18	53	56.22	53.20	-14	6,450	-0.22%
2020/11/24	15	52.30	24	53.03	53.20	-9	6,030	-0.15%
2020/11/23	30	51.87	31	51.99	52.80	-1	5,986	-0.02%
2020/11/20	30	50.59	36	51.04	50.50	-6	5,786	-0.10%
2020/11/19	18	50.27	19	50.42	50.10	-1	5,727	-0.02%
2020/11/18	16	50.29	12	50.57	50.40	4	5,697	0.07%
2020/11/17	27	49.23	34	49.67	49.95	-7	5,558	-0.13%
2020/11/16	19	48.32	6	48.68	49.80	13	5,500	0.24%
2020/11/13	13	48.13	9	48.10	48.00	4	5,523	0.07%
2020/11/12	39	48.90	6	47.65	47.65	33	5,513	0.60%
2020/11/11	27	48.57	8	48.94	49.95	19	5,433	0.35%
2020/11/09	2	48.20	0	0.00	47.90	2	5,253	0.04%
2020/10/30	0	0.00	3	45.82	44.90	-3	5,167	-0.06%
2020/10/28	1	47.85	0	0.00	48.45	1	5,053	0.02%
2020/10/27	1	47.90	0	0.00	48.80	1	4,838	0.02%
2020/10/22	0	0.00	1	49.00	48.25	-1	4,490	-0.02%
2020/10/21	1	46.70	0	0.00	46.80	1	3,949	0.03%
2020/10/20	1	44.40	0	0.00	44.55	1	3,677	0.03%
2020/10/19	1	44.55	2	44.63	45.20	-1	3,537	-0.03%
2020/10/16	0	0.00	2	44.33	43.80	-2	3,411	-0.06%
2020/10/12	1	41.30	0	0.00	40.90	1	3,057	0.03%
2020/09/24	1	39.65	0	0.00	39.90	1	3,150	0.03%
2020/09/21	0	0.00	3	41.65	41.70	-3	3,166	-0.09%
2020/09/15	2	40.43	0	0.00	40.45	2	3,056	0.07%
2020/09/14	0	0.00	7	40.30	40.75	-7	3,040	-0.23%
2020/09/11	7	40.03	5	41.05	39.50	2	3,025	0.07%
2020/09/10	1	40.45	0	0.00	40.30	1	2,994	0.03%
2020/09/09	1	39.70	1	39.50	40.60	0	2,961	0.00%
2020/09/08	0	0.00	1	40.35	40.25	-1	2,957	-0.03%
2020/09/07	0	0.00	10	40.67	39.40	-10	2,917	-0.34%
2020/09/04	2	41.13	0	0.00	41.50	2	2,853	0.07%
2020/09/03	1	42.50	0	0.00	42.60	1	2,812	0.04%
2020/09/02	3	43.15	1	43.35	43.40	2	2,748	0.07%
2020/09/01	1	38.50	1	41.25	41.25	0	2,280	0.00%
2020/08/28	0	0.00	10	37.50	37.25	-10	2,253	-0.44%
2020/08/27	11	37.56	0	0.00	37.05	11	2,424	0.45%
2020/08/11	0	0.00	1	38.45	37.15	-1	2,231	-0.04%
2020/08/06	20	39.30	20	39.60	39.10	0	2,187	0.00%
2020/08/05	1	37.30	0	0.00	37.35	1	2,104	0.05%
2020/07/14	1	41.30	1	40.95	40.90	0	2,318	0.00%
2020/06/29	10	39.75	0	0.00	39.75	10	2,283	0.44%
2020/06/15	1	42.60	1	40.90	40.80	0	2,470	0.00%
2020/06/11	1	41.35	0	0.00	41.35	1	2,539	0.04%
2020/06/10	0	0.00	1	43.15	43.25	-1	2,535	-0.04%
2020/06/05	1	46.35	0	0.00	45.25	1	2,473	0.04%
2020/06/04	1	43.10	1	43.95	45.40	0	2,367	0.00%
2020/06/03	1	42.60	1	42.45	41.30	0	2,160	0.00%
2020/05/18	0	0.00	1	36.80	36.60	-1	1,993	-0.05%
2020/05/04	0	0.00	1	37.70	37.55	-1	2,096	-0.05%
2020/04/14	0	0.00	2	34.85	34.85	-2	1,961	-0.10%
2020/04/13	0	0.00	1	34.15	34.20	-1	1,969	-0.05%
2020/04/10	0	0.00	1	33.95	33.95	-1	1,973	-0.05%
2020/04/09	1	34.00	0	0.00	34.00	1	2,021	0.05%
2020/04/08	1	32.40	0	0.00	33.55	1	2,047	0.05%
2020/03/25	1	30.60	0	0.00	30.20	1	2,239	0.04%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/17	1	32.45	0	0.00	32.45	1	2,220	0.05%
2020/03/16	1	36.35	0	0.00	36.05	1	2,190	0.05%
2020/03/10	0	0.00	1	46.00	45.85	-1	2,368	-0.04%
2020/03/04	0	0.00	1	45.35	45.90	-1	2,330	-0.04%
2020/02/11	0	0.00	1	46.45	46.30	-1	2,333	-0.04%
2020/02/06	1	46.00	0	0.00	45.65	1	2,300	0.04%
2020/02/03	0	0.00	1	42.60	43.10	-1	2,510	-0.04%
2020/01/17	1	51.10	0	0.00	50.90	1	2,538	0.04%
2020/01/06	0	0.00	3	50.90	51.20	-3	2,617	-0.11%
2019/12/31	0	0.00	2	53.60	53.60	-2	2,439	-0.08%
2019/12/30	1	53.80	0	0.00	53.50	1	2,426	0.04%
2019/12/25	5	54.20	0	0.00	54.90	5	2,323	0.22%
2019/12/17	1	53.10	1	51.60	51.90	0	1,988	0.00%
2019/12/09	1	52.70	1	52.40	53.00	0	1,715	0.00%
2019/11/07	0	0.00	1	49.30	49.30	-1	1,636	-0.06%
2019/11/06	0	0.00	1	50.50	50.30	-1	1,629	-0.06%
2019/11/04	0	0.00	4	51.30	51.30	-4	1,613	-0.25%
2019/10/31	4	52.25	0	0.00	51.00	4	1,571	0.25%
2019/10/30	1	50.30	1	50.10	50.30	0	1,372	0.00%
2019/10/29	1	50.40	0	0.00	49.10	1	1,351	0.07%
2019/08/29	0	0.00	1	45.65	45.65	-1	1,982	-0.05%
2019/08/27	0	0.00	1	45.25	44.70	-1	2,044	-0.05%
2019/08/22	0	0.00	1	47.05	46.65	-1	2,235	-0.04%
2019/08/15	1	43.10	0	0.00	43.05	1	2,112	0.05%
2019/07/31	1	49.85	0	0.00	49.85	1	2,354	0.04%
2019/07/24	1	52.80	0	0.00	53.00	1	2,352	0.04%
2019/07/19	0	0.00	1	51.00	51.40	-1	2,286	-0.04%
2019/07/15	1	52.80	1	52.60	52.80	0	2,307	0.00%
2019/07/09	0	0.00	2	50.40	51.00	-2	2,278	-0.09%
2019/06/19	2	46.15	0	0.00	45.85	2	2,790	0.07%
2019/06/13	1	45.10	0	0.00	45.05	1	2,920	0.03%
2019/06/11	0	0.00	1	44.40	44.00	-1	2,958	-0.03%
2019/06/10	0	0.00	2	42.90	42.85	-2	2,927	-0.07%
2019/06/06	2	42.10	3	42.37	41.75	-1	2,908	-0.03%
2019/06/03	0	0.00	1	42.55	42.55	-1	2,897	-0.03%
2019/05/31	1	43.35	2	43.90	43.00	-1	2,876	-0.03%
2019/05/30	2	43.00	2	43.30	43.50	0	2,833	0.00%
2019/05/29	5	44.42	2	45.28	43.00	3	2,814	0.11%
2019/05/15	1	48.50	0	0.00	48.80	1	3,014	0.03%
2019/05/13	1	48.80	0	0.00	48.80	1	3,220	0.03%
2019/04/30	0	0.00	2	54.70	55.80	-2	3,736	-0.05%
2019/04/26	0	0.00	2	57.50	57.50	-2	3,712	-0.05%
2019/04/25	2	58.10	0	0.00	58.10	2	3,745	0.05%
2019/04/24	3	58.67	0	0.00	57.80	3	3,777	0.08%
2019/03/29	0	0.00	1	56.00	56.20	-1	3,683	-0.03%
2019/03/22	1	55.20	0	0.00	55.40	1	3,689	0.03%
2019/03/11	1	54.00	0	0.00	54.00	1	3,670	0.03%
2019/01/29	12	55.10	12	57.06	56.60	0	4,265	0.00%
2019/01/28	2	55.70	2	54.20	55.50	0	4,233	0.00%
2019/01/24	2	55.35	2	55.00	54.90	0	4,223	0.00%
2019/01/22	0	0.00	6	52.80	53.10	-6	4,155	-0.14%
2019/01/17	6	55.77	0	0.00	53.30	6	4,207	0.14%
2019/01/04	0	0.00	3	54.20	54.50	-3	4,261	-0.07%
2019/01/02	0	0.00	1	53.50	52.30	-1	4,218	-0.02%
2018/12/24	0	0.00	1	50.50	51.00	-1	4,299	-0.02%
2018/12/22	1	49.50	0	0.00	49.60	1	4,272	0.02%
2018/12/20	3	47.93	0	0.00	47.70	3	4,276	0.07%
2018/12/18	0	0.00	1	49.50	49.00	-1	4,261	-0.02%
2018/12/14	1	51.30	0	0.00	52.00	1	4,278	0.02%
2018/12/03	0	0.00	1	61.00	60.80	-1	4,208	-0.02%
2018/11/30	1	56.90	0	0.00	56.80	1	4,077	0.02%
2018/11/29	1	57.90	1	56.60	56.40	0	4,002	0.00%
2018/11/14	2	48.35	2	47.35	47.00	0	3,072	0.00%
2018/11/08	1	53.00	1	52.40	52.90	0	2,915	0.00%
2018/11/07	1	49.05	1	49.60	52.90	0	2,858	0.00%
2018/11/06	4	50.80	4	49.66	48.55	0	2,857	0.00%
2018/11/05	0	0.00	1	50.00	50.60	-1	2,900	-0.03%
2018/11/01	0	0.00	3	48.30	49.70	-3	2,907	-0.10%
2018/10/31	1	45.80	0	0.00	46.30	1	2,809	0.04%
2018/10/18	1	44.80	0	0.00	44.75	1	2,656	0.04%
2018/10/17	1	46.55	0	0.00	46.40	1	2,647	0.04%
2018/10/15	1	47.50	0	0.00	47.70	1	2,630	0.04%
2018/09/20	1	58.90	0	0.00	58.70	1	3,088	0.03%
2018/09/19	1	57.90	1	59.30	57.90	0	3,069	0.00%
2018/09/17	1	64.00	0	0.00	64.00	1	2,995	0.03%
2018/08/27	0	0.00	1	74.00	74.40	-1	4,094	-0.02%
2018/08/20	0	0.00	7	67.20	67.20	-7	4,774	-0.15%
2018/08/16	8	69.98	0	0.00	70.00	8	4,730	0.17%
2018/07/25	1	82.00	1	82.20	82.50	0	4,528	0.00%
2018/06/28	0	0.00	2	84.50	86.50	-2	3,929	-0.05%
2018/06/21	2	91.40	3	91.90	87.00	-1	3,871	-0.03%
2018/06/20	0	0.00	1	87.50	88.30	-1	3,575	-0.03%
2018/06/12	0	0.00	1	86.60	86.40	-1	3,437	-0.03%
2018/06/11	1	84.30	1	84.70	86.10	0	3,374	0.00%
2018/06/06	0	0.00	3	82.77	84.30	-3	3,493	-0.09%
2018/06/05	3	80.23	2	81.00	80.50	1	3,528	0.03%
2018/06/04	2	88.40	0	0.00	83.50	2	3,721	0.05%
2018/06/01	1	87.50	0	0.00	87.30	1	3,737	0.03%
2018/05/31	3	79.73	4	83.80	85.30	-1	3,355	-0.03%
2018/05/17	1	76.90	0	0.00	77.50	1	3,207	0.03%
2018/05/15	2	78.10	0	0.00	77.90	2	3,201	0.06%
2018/05/14	0	0.00	14	76.47	76.50	-14	3,199	-0.44%
2018/05/11	14	75.91	0	0.00	75.30	14	3,203	0.44%
2018/04/20	0	0.00	8	75.25	77.40	-8	3,243	-0.25%
2018/04/19	8	78.10	0	0.00	77.70	8	3,236	0.25%
2018/04/13	0	0.00	5	80.62	80.50	-5	3,278	-0.15%
2018/03/19	0	0.00	2	81.90	81.10	-2	3,476	-0.06%
2018/03/16	4	83.30	2	81.80	81.30	2	3,516	0.06%
2018/03/15	0	0.00	4	82.45	82.20	-4	3,546	-0.11%
2018/03/13	0	0.00	1	83.60	85.50	-1	3,518	-0.03%
2018/03/12	5	83.10	0	0.00	82.60	5	3,530	0.14%
2018/03/09	4	82.13	4	81.93	81.60	0	3,432	0.00%
2018/02/08	10	62.00	0	0.00	61.70	10	3,313	0.30%
2018/02/06	0	0.00	1	64.00	62.10	-1	3,331	-0.03%
2018/01/12	1	72.30	0	0.00	72.50	1	4,572	0.02%
2018/01/11	1	70.60	0	0.00	69.90	1	4,595	0.02%
2018/01/10	0	0.00	1	73.00	71.10	-1	4,588	-0.02%
2018/01/09	1	75.20	0	0.00	73.80	1	4,654	0.02%
2018/01/08	3	79.90	0	0.00	77.00	3	4,645	0.06%
2018/01/05	3	80.07	2	80.40	80.00	1	4,683	0.02%
2018/01/04	0	0.00	2	77.40	78.60	-2	4,733	-0.04%
2018/01/03	2	75.80	0	0.00	75.80	2	4,721	0.04%