台半 (5425)-第一金-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
72.1
漲跌
▲0.6
漲幅
+0.84%
成交量
842張
產業
上櫃半導體類股
1074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－第一金-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

第一金-豐原券商分點個股進出
第一金-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
2024/05/09	1	71.80	1	71.30	71.50	0	2,435	0.00%
2024/05/02	1	72.40	0	0.00	72.00	1	2,521	0.04%
2024/04/30	1	74.00	1	73.70	73.00	0	2,551	0.00%
2024/04/29	0	0.00	1	71.70	72.00	-1	2,611	-0.04%
2024/04/26	0	0.00	1	71.20	70.10	-1	2,621	-0.04%
2024/04/24	1	69.60	6	70.03	71.40	-5	2,699	-0.19%
2024/04/23	12	68.65	12	68.10	68.40	0	2,873	0.00%
2024/04/22	13	69.08	5	69.20	68.80	8	2,914	0.27%
2024/04/19	2	71.75	0	0.00	71.10	2	2,935	0.07%
2024/04/16	4	74.95	0	0.00	74.00	4	3,018	0.13%
2024/04/15	3	78.30	3	77.60	77.50	0	3,006	0.00%
2024/04/12	2	80.80	11	80.32	80.80	-9	2,970	-0.30%
2024/04/10	20	78.20	1	78.80	78.20	19	2,922	0.65%
2024/04/09	0	0.00	1	76.40	77.00	-1	3,007	-0.03%
2024/04/08	0	0.00	1	77.50	77.20	-1	3,114	-0.03%
2024/04/03	1	75.80	0	0.00	76.00	1	3,109	0.03%
2024/04/01	1	75.30	3	75.50	75.50	-2	3,250	-0.06%
2024/03/29	1	74.50	5	74.20	74.10	-4	3,357	-0.12%
2024/03/27	1	75.10	1	75.00	75.20	0	3,814	0.00%
2024/03/25	1	76.50	1	76.40	76.30	0	4,233	0.00%
2024/03/19	1	76.40	0	0.00	77.30	1	5,743	0.02%
2024/03/18	0	0.00	1	74.00	75.90	-1	5,723	-0.02%
2024/03/15	1	75.80	0	0.00	75.30	1	5,705	0.02%
2024/03/13	3	76.40	0	0.00	76.00	3	5,723	0.05%
2024/03/12	0	0.00	1	78.00	77.50	-1	5,706	-0.02%
2024/03/08	0	0.00	2	76.75	75.40	-2	5,692	-0.04%
2024/03/07	4.4	76.10	0	0.00	75.50	4.4	5,612	0.08%
2024/03/06	3	79.00	0	0.00	78.50	3	5,601	0.05%
2024/03/05	2	78.90	0	0.00	78.80	2	5,789	0.03%
2024/03/04	11	78.89	3	79.33	78.80	8	5,776	0.14%
2024/03/01	3	79.60	0	0.00	79.40	3	5,737	0.05%
2024/02/27	2.6	79.78	0	0.00	79.70	2.6	5,775	0.05%
2024/02/26	0	0.00	1	81.70	81.60	-1	5,735	-0.02%
2024/02/23	2	81.75	0	0.00	81.80	2	5,735	0.03%
2024/02/20	1	82.80	0	0.00	82.90	1	5,711	0.02%
2024/02/19	0	0.00	3	84.10	83.60	-3	5,699	-0.05%
2024/02/16	0	0.00	5	83.00	82.80	-5	5,689	-0.09%
2024/02/15	0	0.00	1	82.20	81.70	-1	5,647	-0.02%
2024/02/02	0	0.00	5	81.80	81.50	-5	5,619	-0.09%
2024/01/31	5	80.84	1	81.80	80.50	4	5,604	0.07%
2024/01/26	2	80.60	0	0.00	80.70	2	5,553	0.04%
2024/01/25	3	81.40	0	0.00	81.30	3	5,554	0.05%
2024/01/23	0	0.00	3	81.30	82.30	-3	5,574	-0.05%
2024/01/22	1	80.90	0	0.00	80.90	1	5,491	0.02%
2024/01/19	11	80.31	7	80.10	80.30	4	5,484	0.07%
2024/01/18	12	80.63	8	79.73	79.70	4	5,463	0.07%
2024/01/17	3	82.30	0	0.00	80.60	3	5,434	0.06%
2024/01/16	1	82.00	1	83.00	82.90	0	5,235	0.00%
2024/01/15	1	83.10	3	82.10	82.10	-2	5,178	-0.04%
2024/01/12	7	80.56	0	0.00	80.30	7	5,163	0.14%
2024/01/10	4.6	81.36	0	0.00	81.20	4.6	5,123	0.09%
2024/01/08	0.5	83.90	0	0.00	82.70	0.5	5,094	0.01%
2024/01/05	2.3	83.82	1	83.30	83.10	1.3	5,086	0.03%
2024/01/04	2	85.00	2	84.35	85.20	0	5,016	0.00%
2024/01/03	5.4	84.81	0	0.00	84.90	5.4	4,961	0.11%
2024/01/02	7.6	90.69	5	89.40	87.20	2.6	4,828	0.05%
2023/12/29	5.1	91.79	5	91.90	91.50	0.1	4,696	0.00%
2023/12/28	2	91.50	1	92.30	91.10	1	4,675	0.02%
2023/12/27	2.7	93.21	2	92.85	92.80	0.7	4,640	0.02%
2023/12/26	0	0.00	1	94.80	94.60	-1	4,553	-0.02%
2023/12/25	9	96.98	12	97.38	94.90	-3	4,436	-0.07%
2023/12/22	3	93.73	3	94.07	94.60	0	4,094	0.00%
2023/12/21	1	92.80	0	0.00	92.20	1	3,995	0.03%
2023/12/20	10	94.04	13	95.07	94.60	-3	3,900	-0.08%
2023/12/19	10	91.20	0	0.00	92.60	10	3,620	0.28%
2023/12/18	3	92.90	5	91.20	91.20	-2	3,524	-0.06%
2023/12/15	10	96.85	49.2	97.79	93.20	-39.2	3,309	-1.18%
2023/12/14	6	89.47	8.3	90.55	92.00	-2.3	2,412	-0.09%
2023/12/13	1	86.60	0	0.00	86.20	1	2,115	0.05%
2023/12/11	0	0.00	1.4	86.97	87.20	-1.4	2,148	-0.07%
2023/12/07	0.4	84.20	0	0.00	84.10	0.4	2,260	0.02%
2023/12/05	0	0.00	1	85.30	85.10	-1	2,308	-0.04%
2023/12/04	5	86.90	0	0.00	86.60	5	2,333	0.21%
2023/12/01	3	87.50	3	87.57	87.50	0	2,320	0.00%
2023/11/30	1	88.50	8	88.63	88.80	-7	2,341	-0.30%
2023/11/29	1	85.30	1	85.30	85.50	0	2,140	0.00%
2023/11/27	1	82.80	0	0.00	82.70	1	2,178	0.05%
2023/11/24	2	85.75	1	85.80	84.60	1	2,286	0.04%
2023/11/21	2	83.00	0	0.00	82.80	2	2,207	0.09%
2023/11/20	1	83.40	12	83.30	83.40	-11	2,225	-0.49%
2023/11/15	0	0.00	1	81.80	81.80	-1	2,218	-0.05%
2023/11/14	2	79.30	0	0.00	79.00	2	2,218	0.09%
2023/11/13	0	0.00	13	79.16	79.60	-13	2,291	-0.57%
2023/11/03	13	80.20	0	0.00	80.20	13	2,887	0.45%
2023/10/31	6.5	78.07	0	0.00	77.80	6.5	3,001	0.22%
2023/10/27	1	81.80	0	0.00	81.30	1	3,158	0.03%
2023/10/26	0	0.00	19	83.95	82.60	-19	3,270	-0.58%
2023/10/25	6	83.10	0	0.00	84.20	6	3,322	0.18%
2023/10/23	2	81.55	0	0.00	81.60	2	3,420	0.06%
2023/10/20	10	81.86	1	81.60	81.70	9	3,509	0.26%
2023/10/19	1	83.90	0	0.00	83.70	1	3,601	0.03%
2023/10/18	5	83.96	3	84.30	85.60	2	3,746	0.05%
2023/10/17	2	83.55	0	0.00	83.40	2	3,900	0.05%
2023/10/16	2	83.75	0	0.00	83.30	2	4,001	0.05%
2023/10/13	0	0.00	5	85.00	84.90	-5	4,148	-0.12%
2023/10/12	3	83.63	0	0.00	84.00	3	4,315	0.07%
2023/10/11	2	83.65	0	0.00	83.20	2	4,405	0.05%
2023/10/05	0	0.00	1	83.20	83.10	-1	4,808	-0.02%
2023/10/04	5	81.80	3	81.60	83.80	2	5,144	0.04%
2023/10/03	1	83.40	1	82.90	82.90	0	5,183	0.00%
2023/10/02	1	84.80	1	84.80	84.80	0	5,213	0.00%
2023/09/26	1	85.30	0	0.00	85.00	1	5,497	0.02%
2023/09/25	0	0.00	7	86.37	86.60	-7	5,562	-0.13%
2023/09/22	0	0.00	1	81.50	83.10	-1	5,548	-0.02%
2023/09/21	6	82.30	2	82.50	82.40	4	5,594	0.07%
2023/09/15	0	0.00	1	86.50	86.40	-1	6,051	-0.02%
2023/09/14	1	86.90	0	0.00	86.90	1	6,173	0.02%
2023/09/13	10	87.50	1	87.60	87.50	9	6,227	0.14%
2023/09/12	0	0.00	2	86.05	86.50	-2	6,296	-0.03%
2023/09/11	0	0.00	10	86.10	84.20	-10	6,334	-0.16%
2023/09/08	1	84.80	1	85.30	84.70	0	6,557	0.00%
2023/09/07	1	83.50	2	85.60	85.20	-1	6,812	-0.01%
2023/09/05	1	87.60	16	85.68	85.60	-15	7,622	-0.20%
2023/09/04	8	82.88	0	0.00	83.20	8	7,568	0.11%
2023/09/01	10	84.50	1	84.00	83.50	9	7,591	0.12%
2023/08/31	4	83.85	1	83.50	83.70	3	7,636	0.04%
2023/08/30	9	83.99	20	83.69	84.40	-11	7,680	-0.14%
2023/08/25	5	79.90	6	81.20	80.80	-1	7,753	-0.01%
2023/08/22	3	80.20	0	0.00	80.30	3	8,098	0.04%
2023/08/18	3	80.50	1	80.90	80.30	2	8,174	0.02%
2023/08/17	2	80.10	10	80.36	81.30	-8	8,228	-0.10%
2023/08/16	1	77.30	0	0.00	78.20	1	8,189	0.01%
2023/08/14	4.4	76.97	3	78.70	78.50	1.4	8,212	0.02%
2023/08/11	4	81.18	2	80.90	80.20	2	8,140	0.02%
2023/08/10	3.3	81.32	1	81.10	81.10	2.3	8,148	0.03%
2023/08/09	17.6	82.47	8	82.43	83.40	9.6	8,124	0.12%
2023/08/08	7.4	86.33	2	86.50	85.70	5.4	7,979	0.07%
2023/08/07	1	86.70	0	0.00	87.40	1	7,986	0.01%
2023/08/04	3	86.30	0	0.00	86.50	3	8,015	0.04%
2023/08/02	5.8	88.56	1	90.50	87.60	4.8	8,097	0.06%
2023/08/01	8	88.44	1	89.30	88.20	7	8,007	0.09%
2023/07/31	3.7	88.66	1	88.20	88.30	2.7	7,987	0.03%
2023/07/28	0	0.00	1	90.10	90.30	-1	7,921	-0.01%
2023/07/27	3	90.93	2	90.80	90.80	1	7,957	0.01%
2023/07/26	0	0.00	1	93.60	93.60	-1	8,076	-0.01%
2023/07/25	3	93.53	1	94.70	94.20	2	8,096	0.02%
2023/07/24	3	94.73	0	0.00	94.00	3	8,104	0.04%
2023/07/21	5.3	96.91	1	97.50	96.50	4.3	8,127	0.05%
2023/07/20	1	97.00	6.3	99.67	99.30	-5.3	8,221	-0.06%
2023/07/19	3.3	96.97	4	97.40	97.20	-0.7	8,249	-0.01%
2023/07/18	4	100.63	2	99.10	99.00	2	8,411	0.02%
2023/07/17	3	102.67	3	102.50	101.50	0	8,285	0.00%
2023/07/14	0	0.00	6.2	99.97	99.80	-6.2	8,170	-0.08%
2023/07/13	4	98.98	2	99.60	98.60	2	8,150	0.02%
2023/07/12	6	100.17	9	100.77	98.80	-3	8,068	-0.04%
2023/07/11	5	100.02	13	100.81	101.00	-8	7,945	-0.10%
2023/07/10	5	97.12	15	96.99	96.10	-10	7,693	-0.13%
2023/07/07	0	0.00	4	95.20	95.50	-4	7,880	-0.05%
2023/07/05	12	97.67	10	99.70	97.60	2	8,410	0.02%
2023/07/04	6	97.88	8	99.73	98.10	-2	8,317	-0.02%
2023/07/03	24	99.04	7	98.86	99.00	17	8,269	0.21%
2023/06/30	0.2	97.20	1	97.20	97.10	-0.8	8,280	-0.01%
2023/06/29	0	0.00	1	96.10	96.60	-1	8,377	-0.01%
2023/06/28	6	95.65	0	0.00	95.20	6	8,620	0.07%
2023/06/27	3	97.20	4	96.50	96.10	-1	8,836	-0.01%
2023/06/26	4	98.25	0	0.00	97.30	4	8,955	0.04%
2023/06/21	15	101.25	11	101.36	99.00	4	9,123	0.04%
2023/06/20	11	98.59	11	99.65	99.80	0	9,440	0.00%
2023/06/19	7.1	97.50	6.2	96.76	97.00	1	9,743	0.01%
2023/06/16	7	97.47	4	100.50	97.00	3	9,932	0.03%
2023/06/15	4	100.15	5	100.48	99.60	-1	9,969	-0.01%
2023/06/14	22	100.47	10	99.96	99.50	12	10,122	0.12%
2023/06/13	10.1	103.25	27	103.52	103.00	-16.9	10,142	-0.17%
2023/06/12	31.2	103.94	13	103.58	103.00	18.2	10,296	0.18%
2023/06/09	24.2	99.64	18	97.91	102.00	6.2	10,016	0.06%
2023/06/08	0	94.05	1	94.20	93.50	-1	9,936	-0.01%
2023/06/06	6.1	94.35	0	0.00	94.00	6.1	10,459	0.06%
2023/06/05	8	95.28	9.1	96.16	96.00	-1.1	10,901	-0.01%
2023/06/02	13	95.05	7	94.11	93.60	6	12,184	0.05%
2023/06/01	7	95.03	6	94.75	94.60	1	12,289	0.01%
2023/05/31	1	94.90	0.1	95.40	94.60	1	12,517	0.01%
2023/05/30	2	95.00	2	96.20	94.70	0	12,536	0.00%
2023/05/29	8	94.60	14	95.80	96.20	-6	12,592	-0.05%
2023/05/26	3	91.93	1	91.60	90.60	2	12,507	0.02%
2023/05/25	3	92.40	0	0.00	91.50	3	12,538	0.02%
2023/05/24	1	93.20	0	0.00	93.20	1	12,710	0.01%
2023/05/23	8	94.10	4	94.03	93.60	4	12,835	0.03%
2023/05/22	7	92.39	6	93.67	93.80	1	12,875	0.01%
2023/05/19	7	92.77	7	92.30	91.90	0	13,267	0.00%
2023/05/18	11	93.24	10	93.30	93.00	1	13,742	0.01%
2023/05/17	2.2	91.05	0	91.80	91.00	2.2	13,940	0.02%
2023/05/16	1	90.10	1	90.20	90.00	0	13,986	0.00%
2023/05/15	1	90.30	2	90.45	90.00	-1	13,996	-0.01%
2023/05/12	2	91.90	2	91.20	91.40	0	14,133	0.00%
2023/05/11	1	91.60	1	92.20	91.10	0	14,362	0.00%
2023/05/10	1	92.30	0.1	93.00	92.20	0.9	14,490	0.01%
2023/05/09	4	91.65	4	91.73	91.10	0	14,596	0.00%
2023/05/08	1	94.10	1	93.50	93.30	0	14,581	0.00%
2023/05/04	1	93.20	1	92.90	92.90	0	14,904	0.00%
2023/05/03	3	94.20	0	0.00	93.00	3	15,361	0.02%
2023/05/02	9	95.73	16	95.72	95.20	-7	15,731	-0.04%
2023/04/28	9	93.48	1	92.40	91.70	8	16,037	0.05%
2023/04/27	0	0.00	4	91.60	92.10	-4	16,013	-0.02%
2023/04/26	9	91.92	3	90.67	92.50	6	15,945	0.04%
2023/04/25	9	90.50	9	91.98	90.60	0	15,842	0.00%
2023/04/24	1.1	94.10	0	0.00	93.00	1.1	15,628	0.01%
2023/04/21	17.1	96.58	11	97.77	95.40	6.1	15,461	0.04%
2023/04/19	1	104.50	8	102.75	102.00	-7	15,417	-0.05%
2023/04/18	2	106.00	1	106.50	104.00	1	15,439	0.01%
2023/04/17	10	105.80	2	105.50	105.00	8	15,476	0.05%
2023/04/14	1	104.00	1	105.50	104.00	0	15,556	0.00%
2023/04/13	6	107.67	6	107.83	107.00	0	15,460	0.00%
2023/04/12	13	109.58	10	107.75	107.50	3	15,398	0.02%
2023/04/11	3	109.17	6	110.00	110.00	-3	15,199	-0.02%
2023/04/10	6	108.83	24	107.79	110.00	-18	14,998	-0.12%
2023/04/06	3.1	104.48	2	102.50	104.00	1.1	14,632	0.01%
2023/03/31	10	104.00	7	104.57	104.00	3	14,613	0.02%
2023/03/30	14	103.61	8	103.56	103.50	6	14,560	0.04%
2023/03/29	13	101.65	4	103.25	101.00	9	14,503	0.06%
2023/03/28	18	105.22	17	105.18	104.00	1	14,356	0.01%
2023/03/27	21	112.71	4	110.63	110.00	17	14,082	0.12%
2023/03/24	42	113.50	44	112.53	112.00	-2	13,971	-0.01%
2023/03/23	36	113.63	36.1	112.15	112.00	-0.1	13,799	0.00%
2023/03/22	13	108.31	20	108.68	115.50	-7	13,314	-0.05%
2023/03/21	45	110.04	42	106.58	105.00	3	12,926	0.02%
2023/03/20	5	106.40	4	107.88	108.00	1	12,746	0.01%
2023/03/17	4	105.63	6	106.17	106.50	-2	12,745	-0.02%
2023/03/16	28	103.77	25	104.68	103.00	3	12,593	0.02%
2023/03/15	56	109.13	60.1	109.53	107.00	-4.1	12,521	-0.03%
2023/03/14	2	106.00	2	105.50	104.50	0	12,311	0.00%
2023/03/13	3	105.00	6	105.25	106.50	-3	12,340	-0.02%
2023/03/10	8	105.63	4	105.25	103.50	4	12,328	0.03%
2023/03/09	8	109.31	6	109.83	110.00	2	12,477	0.02%
2023/03/08	25	110.50	21.1	111.16	111.50	3.9	12,469	0.03%
2023/03/07	13.1	108.39	13	108.46	109.00	0.1	12,413	0.00%
2023/03/03	5	95.08	17	94.55	94.40	-12	12,404	-0.10%
2023/03/02	11	91.75	10	91.80	91.70	1	12,570	0.01%
2023/03/01	1	92.50	0	0.00	91.80	1	12,851	0.01%
2023/02/24	4	93.25	6	93.83	93.60	-2	12,882	-0.02%
2023/02/23	10	92.43	5.4	92.24	92.20	4.6	12,880	0.04%
2023/02/22	8	91.91	4	91.25	90.90	4	12,988	0.03%
2023/02/21	5	95.06	8	95.58	94.50	-3	12,897	-0.02%
2023/02/20	3	94.97	33	94.15	94.60	-30	12,891	-0.23%
2023/02/17	12	94.34	23	94.11	95.00	-11	12,912	-0.09%
2023/02/16	30	92.37	13.2	93.95	94.60	16.8	12,624	0.13%
2023/02/15	28	89.70	16	89.76	88.00	12	12,386	0.10%
2023/02/14	3.1	88.55	2	89.00	87.50	1.1	12,368	0.01%
2023/02/13	0	0.00	8	89.04	88.60	-8	12,443	-0.06%
2023/02/10	6	90.85	7	90.93	89.10	-1	12,553	-0.01%
2023/02/09	7	90.93	6	91.13	90.90	1	12,514	0.01%
2023/02/08	8	90.86	8	90.59	90.70	0	12,414	0.00%
2023/02/07	1	89.40	13	89.92	90.50	-12	12,392	-0.10%
2023/02/06	0	0.00	0.5	87.80	88.10	-0.5	12,440	0.00%
2023/02/03	1	89.90	1.1	89.51	89.10	-0.1	12,639	0.00%
2023/02/02	13	90.09	15	89.76	89.50	-2	12,692	-0.02%
2023/02/01	29	89.17	28	90.03	90.30	1	12,632	0.01%
2023/01/31	21	87.18	18.7	87.99	88.30	2.3	12,403	0.02%
2023/01/30	7	83.64	10.6	85.03	85.30	-3.6	12,178	-0.03%
2023/01/17	0	0.00	2	79.50	79.30	-2	11,917	-0.02%
2023/01/13	0	0.00	3	77.93	77.50	-3	12,565	-0.02%
2023/01/12	0	0.00	5	79.10	77.80	-5	12,770	-0.04%
2023/01/11	5	78.64	5	78.74	78.80	0	12,869	0.00%
2023/01/10	14	79.19	13	79.76	79.00	1	13,023	0.01%
2023/01/09	2	79.15	3	79.50	80.00	-1	13,135	-0.01%
2023/01/06	8	77.66	9	77.82	77.80	-1	13,281	-0.01%
2023/01/05	2	77.05	1	78.00	76.70	1	13,519	0.01%
2023/01/04	0	0.00	6	77.30	77.00	-6	13,624	-0.04%
2023/01/03	5	74.80	6	75.17	75.30	-1	13,703	-0.01%
2022/12/30	1	74.60	0	0.00	74.20	1	14,126	0.01%
2022/12/27	1	75.70	0	0.00	75.50	1	16,054	0.01%
2022/12/26	1	75.20	1	75.00	74.70	0	16,268	0.00%
2022/12/23	4.5	75.37	3	74.87	75.30	1.5	16,481	0.01%
2022/12/22	4.5	75.48	1	75.40	75.30	3.5	16,613	0.02%
2022/12/21	0.1	74.50	0	0.00	74.20	0.1	16,826	0.00%
2022/12/20	2.4	74.73	1	76.10	74.50	1.4	16,913	0.01%
2022/12/19	5	77.84	0	0.00	77.90	5	17,031	0.03%
2022/12/16	5	79.40	5	79.10	79.00	0	17,151	0.00%
2022/12/15	0	0.00	3	81.10	81.40	-3	17,209	-0.02%
2022/12/14	2	80.20	3	80.10	80.60	-1	17,370	-0.01%
2022/12/12	3	80.20	3	79.60	79.50	0	17,637	0.00%
2022/12/09	8	80.68	9	80.22	79.80	-1	17,789	-0.01%
2022/12/08	8	81.41	5	81.90	81.90	3	17,970	0.02%
2022/12/07	2.4	80.03	0	0.00	79.80	2.4	18,154	0.01%
2022/12/06	12	82.20	14	81.47	81.40	-2	18,155	-0.01%
2022/12/05	8.5	83.62	7	84.84	83.50	1.5	18,273	0.01%
2022/12/02	1	85.60	1	84.80	84.60	0	18,370	0.00%
2022/12/01	23.2	84.76	22	84.92	84.60	1.2	18,456	0.01%
2022/11/30	9	82.27	9.5	82.48	82.60	-0.5	18,425	0.00%
2022/11/29	28	82.41	20	82.00	81.20	8	18,659	0.04%
2022/11/28	17	81.79	21.3	81.86	82.20	-4.3	18,821	-0.02%
2022/11/25	33	79.60	59.5	79.40	80.50	-26.5	18,450	-0.14%
2022/11/24	28	73.31	34.5	75.19	76.30	-6.5	18,061	-0.04%
2022/11/23	25.8	73.09	4	73.00	73.00	21.8	17,997	0.12%
2022/11/22	15.5	76.17	6	77.97	76.00	9.5	17,967	0.05%
2022/11/21	10	78.03	15	78.94	78.30	-5	18,649	-0.03%
2022/11/18	16	78.70	11	78.66	77.10	5	19,544	0.03%
2022/11/17	9	78.46	5	78.56	78.40	4	19,617	0.02%
2022/11/16	2	77.05	11	77.55	77.00	-9	19,635	-0.05%
2022/11/15	7	77.24	7	77.29	77.00	0	19,744	0.00%
2022/11/14	8	76.05	14	75.81	77.20	-6	19,968	-0.03%
2022/11/11	13	76.69	7.4	75.91	75.20	5.6	19,955	0.03%
2022/11/10	18	76.93	1	75.80	75.70	17	19,829	0.09%
2022/11/09	2	77.80	2.4	78.06	78.10	-0.4	19,936	0.00%
2022/11/08	8.2	78.03	7	78.20	76.50	1.2	19,924	0.01%
2022/11/07	5	77.78	6	77.70	77.50	-1	19,859	-0.01%
2022/11/04	6	77.30	5	77.16	77.60	1	19,985	0.01%
2022/11/03	11	76.93	13	76.52	77.20	-2	20,068	-0.01%
2022/11/02	9	76.31	5	76.06	76.40	4	20,064	0.02%
2022/11/01	30	75.68	32	75.90	75.00	-2	19,958	-0.01%
2022/10/31	13	74.98	20	75.23	75.00	-7	19,861	-0.04%
2022/10/28	6	74.58	7	74.19	74.40	-1	20,090	0.00%
2022/10/27	18	72.42	31	73.31	74.20	-13	20,228	-0.06%
2022/10/26	28	71.50	13	70.32	69.60	15	20,115	0.07%
2022/10/25	4	72.55	5	72.92	71.50	-1	19,950	0.00%
2022/10/24	16	74.78	17	74.29	73.60	-1	19,839	-0.01%
2022/10/21	23.1	72.00	30	72.54	72.20	-7	19,616	-0.04%
2022/10/20	7	70.01	7	70.63	70.60	0	19,332	0.00%
2022/10/19	14	71.06	15	70.46	70.00	-1	19,185	-0.01%
2022/10/18	13	72.34	12	70.73	70.70	1	19,100	0.01%
2022/10/17	14	70.96	11	71.83	72.00	3	19,008	0.02%
2022/10/14	24	73.62	10	74.03	74.00	14	18,966	0.07%
2022/10/13	10.4	72.67	20	70.26	69.70	-9.6	18,974	-0.05%
2022/10/12	19	73.95	21	74.91	75.00	-2	18,989	-0.01%
2022/10/11	7.2	73.83	16.1	73.99	73.40	-8.9	18,950	-0.05%
2022/10/07	37	75.45	28	74.56	75.40	9	18,894	0.05%
2022/10/06	26	74.15	40	75.82	76.80	-14	18,693	-0.07%
2022/10/05	60.7	76.77	22	74.95	74.30	38.7	18,224	0.21%
2022/10/04	5	82.58	3	83.17	82.50	2	17,473	0.01%
2022/10/03	9	82.47	5	82.00	81.20	4	17,672	0.02%
2022/09/30	11	82.03	13	80.51	83.00	-2	17,865	-0.01%
2022/09/29	2	80.60	12	80.57	79.60	-10	17,877	-0.06%
2022/09/28	19	80.07	17	80.31	77.50	2	17,890	0.01%
2022/09/27	10	80.50	16	81.19	82.50	-6	17,924	-0.03%
2022/09/26	2	81.75	7	84.01	80.00	-5	18,114	-0.03%
2022/09/23	22	86.62	6	87.60	86.00	16	18,363	0.09%
2022/09/22	5	87.56	4	87.98	88.50	1	18,579	0.01%
2022/09/21	4	89.75	5	86.98	86.60	-1	18,863	-0.01%
2022/09/20	6	88.75	9	88.84	89.50	-3	18,796	-0.02%
2022/09/19	5	86.76	6	87.07	87.40	-1	18,821	-0.01%
2022/09/16	4	85.75	2	86.10	84.80	2	18,763	0.01%
2022/09/15	19	91.47	10	89.40	87.90	9	18,640	0.05%
2022/09/14	16	89.34	19	88.04	89.70	-3	18,407	-0.02%
2022/09/13	7	89.61	3	89.87	88.30	4	18,264	0.02%
2022/09/12	15	90.84	12	90.37	89.50	3	18,246	0.02%
2022/09/08	5	90.00	12	90.28	91.00	-7	18,134	-0.04%
2022/09/07	13	88.83	11	87.96	87.50	2	18,053	0.01%
2022/09/06	16	92.09	16	91.64	91.60	0	17,892	0.00%
2022/09/05	12	95.97	15	95.81	94.50	-3	17,786	-0.02%
2022/09/02	19	95.33	31	96.26	95.30	-12	17,609	-0.07%
2022/09/01	19	93.08	12	93.43	91.70	7	17,213	0.04%
2022/08/31	12.2	94.70	7	95.07	95.50	5.2	17,043	0.03%
2022/08/30	17	92.84	27	92.95	92.50	-10	17,097	-0.06%
2022/08/29	48	91.58	45	91.08	90.90	3	17,066	0.02%
2022/08/26	36.1	92.48	36	94.28	95.50	0.1	17,160	0.00%
2022/08/25	31	89.55	39	90.92	89.70	-8	16,701	-0.05%
2022/08/24	4.1	85.46	9	84.26	84.40	-5	15,928	-0.03%
2022/08/23	3	87.43	1	87.00	87.10	2	15,808	0.01%
2022/08/22	14	87.89	12.5	88.13	88.00	1.5	15,853	0.01%
2022/08/19	18	86.60	17	86.82	86.70	1	15,739	0.01%
2022/08/18	2	84.25	3	83.90	84.30	-1	15,621	-0.01%
2022/08/17	3.5	83.74	0	0.00	82.30	3.5	15,682	0.02%
2022/08/16	14	84.81	19	84.49	84.30	-5	15,606	-0.03%
2022/08/15	2	80.70	9	81.64	81.70	-7	15,326	-0.05%
2022/08/11	5	80.32	3	80.40	80.20	2	15,485	0.01%
2022/08/10	10	80.00	8	80.11	80.50	2	15,481	0.01%
2022/08/09	2	78.20	4	78.33	78.40	-2	15,537	-0.01%
2022/08/08	0	0.00	2	76.10	76.50	-2	15,929	-0.01%
2022/08/05	10	74.44	8	74.88	75.30	2	16,352	0.01%
2022/08/04	4	70.40	20	71.42	74.50	-16	16,567	-0.10%
2022/08/03	13.1	73.55	42	71.74	70.60	-28.9	16,597	-0.17%
2022/08/02	14	77.95	5	77.24	77.50	9	16,489	0.05%
2022/08/01	2	80.75	0	0.00	80.80	2	16,489	0.01%
2022/07/29	8	79.55	12	80.21	80.50	-4	16,575	-0.02%
2022/07/28	5	79.34	4	78.70	77.80	1	17,244	0.01%
2022/07/27	6	80.05	2	80.80	80.50	4	17,397	0.02%
2022/07/26	22	81.15	12	80.38	80.10	10	17,464	0.06%
2022/07/22	3	81.47	3	81.70	81.00	0	17,530	0.00%
2022/07/21	4	80.70	6	80.75	81.40	-2	17,547	-0.01%
2022/07/20	5.2	80.77	4	80.83	80.40	1.2	17,436	0.01%
2022/07/19	43	78.73	24	78.33	78.30	19	17,307	0.11%
2022/07/18	21	75.96	21.1	76.33	76.50	-0.1	17,109	0.00%
2022/07/15	10.1	75.59	10	75.35	75.70	0.1	17,313	0.00%
2022/07/14	12.1	74.59	12	74.63	75.50	0.1	17,370	0.00%
2022/07/13	9	73.90	9	74.30	72.90	0	17,232	0.00%
2022/07/12	10.1	71.55	9	70.89	71.50	1.1	17,024	0.01%
2022/07/11	33	72.42	31	72.19	72.10	2	17,029	0.01%
2022/07/08	15	67.75	15	68.61	70.90	0	16,858	0.00%
2022/07/07	3.3	63.76	5	64.06	64.50	-1.7	16,588	-0.01%
2022/07/06	3	62.13	3.3	61.72	60.90	-0.3	16,532	0.00%
2022/07/04	22	61.70	21	61.83	62.00	1	16,523	0.01%
2022/07/01	12.4	66.59	28.5	65.48	64.10	-16.2	16,602	-0.10%
2022/06/30	22	72.97	28.8	72.45	71.10	-6.8	16,349	-0.04%
2022/06/29	18	79.40	11	79.18	78.90	7	16,293	0.04%
2022/06/28	10	84.16	1	84.30	84.20	9	16,494	0.05%
2022/06/27	1	86.00	15	85.69	86.00	-14	17,864	-0.08%
2022/06/24	0.1	82.50	3	82.30	82.30	-2.9	18,257	-0.02%
2022/06/23	7	80.07	9	80.76	80.80	-2	18,721	-0.01%
2022/06/22	3	80.73	12	80.08	79.60	-9	19,474	-0.05%
2022/06/21	16	82.40	7	81.67	82.80	9	19,674	0.05%
2022/06/20	18.6	80.48	22	79.15	78.80	-3.4	19,738	-0.02%
2022/06/17	13.4	81.40	8.1	82.11	83.00	5.3	19,699	0.03%
2022/06/16	46.1	83.31	35.1	82.11	81.10	11.1	19,870	0.06%
2022/06/15	14.1	86.24	22.1	87.06	85.10	-8	20,269	-0.04%
2022/06/14	37	86.66	18	86.73	87.10	19	20,458	0.09%
2022/06/13	8	88.08	8	88.19	87.30	0	20,206	0.00%
2022/06/10	6	87.12	4	87.70	88.50	2	19,935	0.01%
2022/06/09	8	87.80	10	87.71	87.30	-2	19,737	-0.01%
2022/06/08	14	86.75	6	87.13	86.50	8	19,504	0.04%
2022/06/07	29	87.23	40	86.87	87.90	-11	19,104	-0.06%
2022/06/06	49	85.74	53	85.83	85.70	-4	18,765	-0.02%
2022/06/02	49	85.73	83	85.73	86.10	-34	18,378	-0.19%
2022/06/01	43	84.99	26	84.91	83.80	17	17,994	0.09%
2022/05/31	59	83.14	68	83.05	83.50	-9	17,767	-0.05%
2022/05/30	51	81.73	71.5	81.40	82.50	-20.5	17,644	-0.12%
2022/05/27	22	78.63	26	78.81	78.70	-4	17,448	-0.02%
2022/05/26	50.5	79.99	40	80.09	78.00	10.5	17,330	0.06%
2022/05/25	77	81.16	86	81.30	81.70	-9	17,091	-0.05%
2022/05/24	41	82.92	36	82.86	81.00	5	16,961	0.03%
2022/05/23	32	84.04	25	83.98	83.00	7	16,866	0.04%
2022/05/20	45	84.14	35	84.48	84.00	10	16,821	0.06%
2022/05/19	34	81.66	36	82.00	83.50	-2	16,806	-0.01%
2022/05/18	55	85.25	55.2	85.13	84.20	-0.2	16,616	0.00%
2022/05/17	93	85.99	87	85.67	86.20	6	16,414	0.04%
2022/05/16	43	86.87	29	86.32	85.00	14	16,157	0.09%
2022/05/13	57	85.26	50	85.42	87.30	7	15,645	0.04%
2022/05/12	21	84.65	17	85.39	80.40	4	15,209	0.03%
2022/05/11	12	85.59	11	85.99	85.30	1	14,870	0.01%
2022/05/10	1	81.10	42	81.23	85.20	-41	14,480	-0.28%
2022/05/09	7	82.00	14	81.54	81.10	-7	14,362	-0.05%
2022/05/06	17	82.07	11	81.95	82.00	6	14,360	0.04%
2022/05/05	71.2	87.54	28	87.55	85.10	43.2	14,232	0.30%
2022/05/04	38	81.99	44	83.42	84.80	-6	13,475	-0.04%
2022/05/03	4	80.78	32	79.55	80.70	-28	13,252	-0.21%
2022/04/29	11	79.00	1	78.10	77.50	10	13,126	0.08%
2022/04/28	6	78.12	0	0.00	77.30	6	13,094	0.05%
2022/04/27	3	77.73	6	77.55	80.30	-3	12,991	-0.02%
2022/04/26	79	80.04	57	80.78	80.00	22	12,879	0.17%
2022/04/25	3	79.20	2	79.30	79.00	1	12,807	0.01%
2022/04/22	3	85.33	0	0.00	83.40	3	12,705	0.02%
2022/04/21	10	86.08	9	86.20	84.20	1	12,629	0.01%
2022/04/20	1	83.70	4	84.15	84.70	-3	12,311	-0.02%
2022/04/19	2	82.49	4	81.90	80.60	-2	12,139	-0.02%
2022/04/18	0	80.50	1	80.20	80.10	-1	12,088	-0.01%
2022/04/15	4	79.38	13	81.05	79.10	-9	12,056	-0.07%
2022/04/14	27	81.95	26	81.69	83.00	1	11,981	0.01%
2022/04/13	16	79.33	11	79.32	79.90	5	11,840	0.04%
2022/04/12	25	79.91	24	80.59	79.40	1	11,767	0.01%
2022/04/11	8.1	80.33	5	80.26	79.20	3.1	11,731	0.03%
2022/04/08	0	0.00	17	82.79	83.00	-17	11,552	-0.15%
2022/04/07	31	83.06	15	85.67	81.30	16	11,354	0.14%
2022/04/06	8	86.13	8	86.61	87.00	0	10,952	0.00%
2022/04/01	16	85.14	11	85.39	87.40	5	10,763	0.05%
2022/03/31	3	87.03	17	86.51	86.50	-14	10,500	-0.13%
2022/03/30	34	88.46	29	90.23	85.10	5	10,152	0.05%
2022/03/29	26	87.73	25.5	88.79	86.90	0.5	8,872	0.01%
2022/03/28	70	85.86	72.6	86.27	88.00	-2.6	8,344	-0.03%
2022/03/25	21.1	84.83	26	84.88	85.00	-4.9	8,081	-0.06%
2022/03/24	12	82.57	17	81.88	82.70	-5	7,595	-0.07%
2022/03/23	7	80.37	5	80.96	80.20	2	7,494	0.03%
2022/03/22	20	79.39	15	80.07	80.10	5	7,369	0.07%
2022/03/21	13.5	80.73	22	81.15	80.40	-8.5	7,280	-0.12%
2022/03/18	12	78.47	28.5	79.56	81.00	-16.5	6,995	-0.24%
2022/03/17	2	76.35	23.2	75.69	77.50	-21.2	6,435	-0.33%
2022/03/16	6	71.10	6.4	72.40	70.50	-0.4	6,070	-0.01%
2022/03/15	11	70.70	22	71.37	69.80	-11	6,006	-0.18%
2022/03/14	0	0.00	5	71.28	71.60	-5	6,020	-0.08%
2022/03/10	8	68.91	1	69.40	69.80	7	6,206	0.11%
2022/03/08	2	65.65	0	0.00	66.10	2	6,511	0.03%
2022/03/07	2	68.25	1	67.85	68.00	1	6,584	0.02%
2022/03/04	0	0.00	1	71.20	71.00	-1	6,692	-0.01%
2022/03/02	1	70.70	0	0.00	70.80	1	6,995	0.01%
2022/02/25	2	67.95	0	0.00	67.90	2	7,184	0.03%
2022/02/24	6	68.43	0	0.00	67.30	6	7,353	0.08%
2022/02/22	6	69.55	5	70.60	69.60	1	8,067	0.01%
2022/02/21	9	72.19	1	72.30	72.00	8	8,202	0.10%
2022/02/18	6.5	74.88	0	0.00	74.90	6.5	8,234	0.08%
2022/02/17	0.1	74.80	1	75.00	75.00	-0.9	8,506	-0.01%
2022/02/16	0.3	74.90	1	75.30	74.20	-0.7	8,716	-0.01%
2022/02/15	10	75.20	10	74.30	73.50	0	8,962	0.00%
2022/02/14	2	74.50	2	74.00	73.70	0	9,171	0.00%
2022/02/11	21	75.39	20	75.06	74.60	1	9,339	0.01%
2022/02/10	0	0.00	1	75.00	74.10	-1	9,646	-0.01%
2022/02/09	4	74.00	5	74.68	74.90	-1	10,150	-0.01%
2022/02/08	1.1	73.11	4	72.85	73.10	-2.9	10,373	-0.03%
2022/02/07	4	68.93	2	68.95	69.50	2	10,794	0.02%
2022/01/26	3	67.53	0	0.00	67.50	3	11,651	0.03%
2022/01/25	2	70.05	1	67.40	67.40	1	13,250	0.01%
2022/01/24	0	0.00	2.3	66.27	69.60	-2.3	13,889	-0.02%
2022/01/21	2	69.65	1	69.10	68.80	1	14,547	0.01%
2022/01/20	4	70.00	4	70.20	71.70	0	14,836	0.00%
2022/01/19	1	69.60	2	70.70	70.40	-1	15,228	-0.01%
2022/01/18	0	0.00	1	71.40	70.60	-1	15,712	-0.01%
2022/01/17	4.1	69.72	2	70.30	70.50	2.1	16,133	0.01%
2022/01/14	2.1	66.21	2	66.25	68.80	0.1	16,872	0.00%
2022/01/13	8	68.05	0	0.00	67.80	8	18,004	0.04%
2022/01/12	0	0.00	3	68.37	69.30	-3	18,680	-0.02%
2022/01/11	1	69.60	0	0.00	69.30	1	19,714	0.01%
2022/01/10	4	71.10	0	0.00	71.00	4	20,336	0.02%
2022/01/07	7.1	72.21	10	71.76	70.90	-2.9	20,476	-0.01%
2022/01/06	6	75.37	1	75.20	75.10	5	20,452	0.02%
2022/01/05	5	77.58	2	78.40	77.40	3	20,554	0.01%
2022/01/04	15	80.87	7	80.83	79.80	8	20,676	0.04%
2022/01/03	1	79.40	0	0.00	79.40	1	20,793	0.00%
2021/12/29	0	78.50	2	78.20	78.20	-2	20,889	-0.01%
2021/12/28	0	0.00	2	78.70	78.40	-2	20,964	-0.01%
2021/12/27	4	78.90	2	78.60	78.30	2	21,037	0.01%
2021/12/24	6.1	80.04	3	79.87	78.90	3.1	21,060	0.01%
2021/12/23	28.1	81.71	24	81.40	81.90	4.1	20,859	0.02%
2021/12/21	1.3	81.50	7	81.87	80.50	-5.7	20,637	-0.03%
2021/12/20	5	81.46	6	81.37	81.20	-1	20,361	0.00%
2021/12/17	14	77.81	14	78.54	79.10	0	20,033	0.00%
2021/12/16	2	76.40	7	76.53	76.80	-5	19,849	-0.03%
2021/12/15	0	0.00	1	73.70	74.70	-1	19,824	-0.01%
2021/12/14	8.1	76.45	5	75.00	74.30	3.1	19,865	0.02%
2021/12/13	10	76.85	10	77.05	77.60	0	19,910	0.00%
2021/12/10	3	76.10	9	76.87	76.80	-6	19,926	-0.03%
2021/12/09	2	76.80	2	76.30	76.10	0	19,940	0.00%
2021/12/08	1	77.40	1.1	77.00	76.90	-0.1	20,136	0.00%
2021/12/07	10	77.59	6	76.02	76.10	4	20,292	0.02%
2021/12/06	2	77.95	2	78.10	78.30	0	20,271	0.00%
2021/12/03	4	77.33	9	77.77	77.50	-5	20,361	-0.02%
2021/12/02	2	75.50	0	0.00	75.00	2	20,358	0.01%
2021/12/01	1.2	77.52	2	77.00	76.90	-0.8	20,366	0.00%
2021/11/30	2	78.35	1	78.10	77.30	1	20,478	0.00%
2021/11/29	7.2	76.91	5	77.62	77.60	2.2	20,598	0.01%
2021/11/26	7	76.63	3	76.87	76.50	4	20,615	0.02%
2021/11/25	2	79.95	10	79.42	78.30	-8	20,637	-0.04%
2021/11/24	3	79.20	4	78.83	78.90	-1	20,597	0.00%
2021/11/23	5.1	79.53	4	81.48	78.80	1.1	20,591	0.01%
2021/11/22	20	81.71	6	81.75	81.20	14	20,602	0.07%
2021/11/19	15.5	82.99	11	83.41	82.80	4.5	20,706	0.02%
2021/11/18	7	81.26	5	81.24	80.90	2	20,386	0.01%
2021/11/17	6.1	80.09	0	0.00	80.00	6.1	20,482	0.03%
2021/11/16	12	79.56	5.1	78.16	78.00	6.9	20,495	0.03%
2021/11/15	5	81.82	7	82.01	81.10	-2	20,416	-0.01%
2021/11/12	5	82.84	14	83.60	82.70	-9	20,441	-0.04%
2021/11/11	4	81.05	2	81.35	81.30	2	20,341	0.01%
2021/11/10	13	80.25	50	80.34	81.10	-37	20,252	-0.18%
2021/11/09	11	80.70	23.2	80.08	79.90	-12.2	20,149	-0.06%
2021/11/08	17	83.03	9	82.54	80.20	8	19,853	0.04%
2021/11/05	4	86.78	7.4	87.26	88.10	-3.4	19,486	-0.02%
2021/11/04	20	87.78	20	87.10	85.90	0	19,319	0.00%
2021/11/03	8	86.04	13.4	88.14	88.00	-5.4	18,964	-0.03%
2021/11/02	58.6	90.81	43.3	88.36	85.30	15.3	18,323	0.08%
2021/11/01	12	84.80	45	85.32	89.30	-33	16,847	-0.20%
2021/10/29	110	82.30	74	82.94	81.20	36	16,846	0.21%	大買/
2021/10/28	15.3	80.68	11	80.50	79.80	4.3	16,505	0.03%
2021/10/27	15.2	80.13	15.3	80.13	80.90	-0.1	16,351	0.00%
2021/10/26	33.1	79.46	10.2	80.01	77.70	22.9	16,176	0.14%
2021/10/25	24	79.80	118	80.65	79.70	-94	15,891	-0.59%	大賣/
2021/10/22	118.2	78.98	12	78.25	78.80	106.2	15,795	0.67%	大買/鉅額交易
2021/10/21	34.2	79.66	32	79.32	78.80	2.2	15,412	0.01%
2021/10/20	23.7	74.95	23.1	76.58	75.40	0.6	14,730	0.00%
2021/10/19	12.2	73.66	11.3	74.93	75.00	0.9	14,747	0.01%
2021/10/18	19	69.83	26.1	70.37	70.70	-7.1	14,411	-0.05%
2021/10/15	5	65.28	6	65.13	65.80	-1	14,578	-0.01%
2021/10/14	1	61.70	23	62.24	63.50	-22	15,815	-0.14%
2021/10/13	24.3	63.42	4	62.40	60.20	20.3	16,257	0.12%
2021/10/12	6	65.65	3	65.77	65.50	3	16,739	0.02%
2021/10/08	11	64.87	12	64.82	65.00	-1	17,376	-0.01%
2021/10/07	5	62.10	9	63.08	63.50	-4	17,904	-0.02%
2021/10/06	2	60.10	2	59.45	59.20	0	18,922	0.00%
2021/10/05	1	58.40	0	0.00	60.30	1	19,696	0.01%
2021/10/04	0	0.00	2	58.60	57.30	-2	20,454	-0.01%
2021/10/01	1	61.00	5	60.80	60.90	-4	21,353	-0.02%
2021/09/30	0	0.00	10	61.50	64.80	-10	22,208	-0.05%
2021/09/29	1	61.50	0	0.00	61.00	1	22,995	0.00%
2021/09/28	5	65.36	0	0.00	63.80	5	23,337	0.02%
2021/09/24	0	0.00	1	65.80	65.00	-1	24,182	0.00%
2021/09/22	0	0.00	2	63.30	63.20	-2	25,138	-0.01%
2021/09/17	2	64.60	0	0.00	65.40	2	25,646	0.01%
2021/09/16	1	63.50	6	63.40	64.00	-5	26,363	-0.02%
2021/09/15	1	64.70	0	0.00	64.60	1	26,693	0.00%
2021/09/14	6	67.20	6	66.80	66.70	0	26,858	0.00%
2021/09/13	14	67.31	8	67.49	66.80	6	26,968	0.02%
2021/09/10	1	65.30	1	65.90	66.00	0	26,885	0.00%
2021/09/09	0	0.00	3	64.50	67.00	-3	26,926	-0.01%
2021/09/08	6	65.28	1	64.40	63.90	5	26,890	0.02%
2021/09/07	0	0.00	13	67.54	68.00	-13	26,801	-0.05%
2021/09/06	1	68.50	2	67.90	67.10	-1	26,727	0.00%
2021/09/03	8.1	68.86	4	69.83	69.40	4.1	26,587	0.02%
2021/09/02	14	70.51	7	69.43	69.00	7	26,369	0.03%
2021/09/01	2	72.20	1	74.20	72.20	1	26,128	0.00%
2021/08/31	4	72.80	0	0.00	73.80	4	25,922	0.02%
2021/08/30	8	75.24	7	75.26	75.40	1	25,744	0.00%
2021/08/27	6	75.65	6	73.90	75.00	0	25,699	0.00%
2021/08/26	14	77.89	4	76.30	75.50	10	25,587	0.04%
2021/08/25	18	77.62	20	78.54	77.70	-2	25,447	-0.01%
2021/08/24	4	77.80	45	80.26	76.80	-41	25,198	-0.16%
2021/08/23	47	77.81	6	78.77	80.70	41	24,957	0.16%
2021/08/20	1	74.50	5	73.54	74.30	-4	24,687	-0.02%
2021/08/19	5	72.56	5	74.30	70.00	0	24,490	0.00%
2021/08/18	5	73.80	3	69.13	74.10	2	24,286	0.01%
2021/08/17	2	72.65	2	71.45	69.00	0	24,074	0.00%
2021/08/16	0	0.00	2	72.30	74.00	-2	23,924	-0.01%
2021/08/13	3	74.07	0	0.00	73.40	3	23,792	0.01%
2021/08/12	1	76.80	27	76.75	76.60	-26	23,655	-0.11%
2021/08/11	1.3	75.65	0	0.00	75.50	1.3	23,623	0.01%
2021/08/10	0	0.00	1	77.20	77.80	-1	23,485	0.00%
2021/08/09	5	80.74	1	79.80	79.20	4	23,359	0.02%
2021/08/06	11	84.83	6.3	84.97	84.70	4.7	23,156	0.02%
2021/08/05	15.5	83.80	3	83.53	83.40	12.5	22,945	0.05%
2021/08/04	24	86.45	12	84.53	85.00	12	22,875	0.05%
2021/08/03	6	83.98	3	84.23	85.30	3	22,243	0.01%
2021/08/02	1	80.20	0	0.00	80.00	1	21,897	0.00%
2021/07/30	6	80.87	8.1	81.09	80.30	-2.1	21,732	-0.01%
2021/07/29	3	78.40	4	78.48	79.40	-1	21,531	0.00%
2021/07/28	3	73.43	10	74.84	76.80	-7	21,324	-0.03%
2021/07/27	3	80.67	14	80.91	79.80	-11	21,054	-0.05%
2021/07/26	10	85.84	15	86.08	84.50	-5	20,746	-0.02%
2021/07/23	15	88.21	7	89.84	85.60	8	20,327	0.04%
2021/07/22	15.1	91.25	21	90.96	90.20	-5.9	19,619	-0.03%
2021/07/21	35	91.21	25	89.86	87.00	10	18,911	0.05%
2021/07/20	72	89.77	67	90.10	90.40	5	18,096	0.03%
2021/07/19	14	83.70	14	85.38	85.10	0	16,737	0.00%
2021/07/16	48	86.78	86	85.20	83.60	-38	16,225	-0.23%
2021/07/15	91	85.45	38	86.04	87.40	53	15,577	0.34%
2021/07/14	8	84.35	7	82.97	82.80	1	14,810	0.01%
2021/07/13	29.1	101.17	41	97.34	90.00	-11.9	14,018	-0.08%
2021/07/12	16	96.53	12	97.29	97.70	4	12,898	0.03%
2021/07/09	84	88.87	110	89.81	90.60	-26	12,061	-0.22%	大賣/
2021/07/08	45.6	88.59	12	87.24	86.50	33.6	11,259	0.30%
2021/07/07	9	82.39	13.1	82.95	83.90	-4.1	10,270	-0.04%
2021/07/06	21	78.45	14	76.92	76.30	7	9,445	0.07%
2021/07/05	9	72.60	15.4	74.19	75.00	-6.4	8,684	-0.07%
2021/07/02	7.1	64.56	10	66.46	68.20	-3	8,356	-0.04%
2021/07/01	35.4	64.72	30	61.72	62.00	5.4	7,804	0.07%
2021/06/30	15	67.25	23.1	67.04	67.10	-8.1	7,506	-0.11%
2021/06/29	12.2	64.92	3	64.20	64.00	9.2	6,969	0.13%
2021/06/28	5.1	62.46	34	63.73	64.30	-29	6,481	-0.45%
2021/06/25	122.3	63.21	124	60.32	61.00	-1.7	5,976	-0.03%	大買/大賣/
2021/06/24	30	59.30	36.1	59.83	59.90	-6.1	5,284	-0.11%
2021/06/23	0	0.00	2	57.30	57.90	-2	4,863	-0.04%
2021/06/22	1.1	55.29	1	55.70	54.50	0.1	4,631	0.00%
2021/06/21	0	0.00	2	54.90	53.70	-2	4,497	-0.04%
2021/06/18	50	57.90	52	56.28	56.50	-2	4,504	-0.04%
2021/06/17	1	53.60	0	0.00	54.10	1	4,336	0.02%
2021/06/15	3	52.97	3	53.07	53.40	0	4,218	0.00%
2021/05/31	0	0.00	2	48.48	49.50	-2	4,394	-0.05%
2021/05/28	1	47.50	1	48.55	48.00	0	4,408	0.00%
2021/05/26	1	46.15	0	0.00	46.20	1	4,445	0.02%
2021/05/19	0	0.00	1	44.20	44.35	-1	5,303	-0.02%
2021/05/17	1	38.55	0	0.00	38.60	1	5,279	0.02%
2021/05/13	0	0.00	1	42.60	43.00	-1	5,227	-0.02%
2021/05/12	1	45.50	2	45.68	42.40	-1	5,401	-0.02%
2021/05/05	1	49.80	0	0.00	49.60	1	5,651	0.02%
2021/05/04	1	50.40	1	50.50	50.80	0	5,704	0.00%
2021/05/03	5	54.14	5	53.84	53.00	0	5,651	0.00%
2021/04/29	1	56.50	0	0.00	56.20	1	5,621	0.02%
2021/04/26	0	0.00	2	56.25	56.80	-2	5,700	-0.04%
2021/04/23	2	54.55	0	0.00	55.50	2	5,728	0.03%
2021/04/22	4	56.40	2	57.85	54.10	2	5,728	0.03%
2021/04/21	1	56.50	1	57.20	56.70	0	5,714	0.00%
2021/04/20	11	57.67	14	57.42	57.20	-3	5,717	-0.05%
2021/04/16	0	0.00	1	55.80	55.70	-1	5,875	-0.02%
2021/04/15	0	0.00	4	54.93	55.10	-4	6,005	-0.07%
2021/04/14	2	53.95	0	0.00	54.30	2	6,093	0.03%
2021/04/13	3	55.77	1	56.60	55.10	2	6,184	0.03%
2021/04/12	8	56.16	0	0.00	55.70	8	6,279	0.13%
2021/04/09	2	58.60	2	59.70	57.90	0	6,309	0.00%
2021/04/07	1	58.70	0	0.00	58.60	1	6,541	0.02%
2021/04/06	1	57.80	3	58.53	59.20	-2	6,738	-0.03%
2021/04/01	2	57.70	1	58.40	57.50	1	7,016	0.01%
2021/03/31	1	57.60	0	0.00	57.70	1	7,777	0.01%
2021/03/30	9	58.70	38	58.05	58.10	-29	8,326	-0.35%
2021/03/29	29	60.00	3	60.30	58.70	26	8,496	0.31%
2021/03/26	0	0.00	25	58.58	59.00	-25	8,403	-0.30%
2021/03/25	1	58.40	55	58.08	58.00	-54	8,387	-0.64%
2021/03/24	57	58.90	3	58.90	58.20	54	8,406	0.64%
2021/03/23	4	59.30	9	59.10	58.50	-5	8,426	-0.06%
2021/03/22	9	58.13	8	58.85	58.50	1	8,391	0.01%
2021/03/19	1	56.90	0	0.00	56.90	1	8,511	0.01%
2021/03/18	47	58.14	0	0.00	57.90	47	8,574	0.55%
2021/03/17	4	58.65	1	57.80	58.00	3	8,611	0.03%
2021/03/16	4	58.18	4	58.75	58.90	0	8,592	0.00%
2021/03/15	4	56.85	3	57.00	57.30	1	8,512	0.01%
2021/03/11	0	0.00	1	55.20	55.20	-1	8,569	-0.01%
2021/03/10	2	54.30	0	0.00	54.00	2	8,594	0.02%
2021/03/08	2	55.50	12	55.62	54.60	-10	8,731	-0.11%
2021/03/05	13	55.18	2	54.95	55.40	11	8,835	0.12%
2021/03/03	1	53.80	1	54.90	55.10	0	9,243	0.00%
2021/03/02	6	56.77	6	56.75	55.00	0	9,312	0.00%
2021/02/26	2	56.40	2	56.40	56.10	0	9,701	0.00%
2021/02/25	5	58.62	51	57.40	57.50	-46	9,751	-0.47%
2021/02/24	23.1	60.10	21	60.07	58.50	2.1	9,825	0.02%
2021/02/23	53	60.62	3	60.43	59.40	50	9,700	0.52%
2021/02/22	4	59.55	2	59.65	59.50	2	9,571	0.02%
2021/02/19	4	58.03	5.1	58.51	59.40	-1.1	9,505	-0.01%
2021/02/18	2.1	55.96	1	56.10	56.20	1.1	9,258	0.01%
2021/02/17	0	0.00	3	55.27	55.40	-3	9,239	-0.03%
2021/02/05	1	53.70	1	53.80	53.70	0	9,207	0.00%
2021/02/04	1	53.60	0	0.00	53.20	1	9,289	0.01%
2021/02/03	1	55.20	2	54.50	54.80	-1	9,367	-0.01%
2021/02/02	2	54.50	1	53.10	55.10	1	9,229	0.01%
2021/01/29	16	56.26	15	54.19	53.30	1	9,072	0.01%
2021/01/22	0	0.00	1	53.30	54.00	-1	8,946	-0.01%
2021/01/21	1	51.70	0	0.00	53.00	1	8,925	0.01%
2021/01/20	1	52.00	2	52.40	52.40	-1	9,054	-0.01%
2021/01/15	1	58.00	7	57.69	57.20	-6	9,174	-0.07%
2021/01/14	7	57.40	0	0.00	59.30	7	9,620	0.07%
2021/01/13	4	57.05	0	0.00	57.50	4	9,801	0.04%
2021/01/12	5	57.12	3	56.27	56.80	2	9,872	0.02%
2021/01/11	0	0.00	1	59.20	58.00	-1	9,898	-0.01%
2021/01/08	4	57.88	0	0.00	58.20	4	9,993	0.04%
2021/01/07	1	59.90	1	60.10	60.30	0	9,892	0.00%
2021/01/05	2	61.45	0	0.00	61.00	2	9,666	0.02%
2021/01/04	4	62.28	1	64.00	62.70	3	9,527	0.03%
2020/12/31	10	64.15	11	63.72	62.20	-1	9,395	-0.01%
2020/12/30	3	63.70	1	63.50	64.00	2	9,184	0.02%
2020/12/29	12	64.67	12	64.76	64.90	0	8,938	0.00%
2020/12/28	11	62.59	11	64.10	62.90	0	8,702	0.00%
2020/12/25	1	64.80	0	0.00	61.50	1	8,341	0.01%
2020/12/24	0	0.00	4	59.65	60.80	-4	7,563	-0.05%
2020/12/23	1	55.20	2	56.10	55.30	-1	7,028	-0.01%
2020/12/21	0	0.00	1	52.80	53.20	-1	6,807	-0.01%
2020/12/16	2	55.90	0	0.00	56.50	2	6,769	0.03%
2020/12/15	3	56.57	3	55.30	53.20	0	6,680	0.00%
2020/12/14	1	53.40	1	54.10	54.80	0	6,481	0.00%
2020/12/11	1	52.20	0	0.00	52.30	1	6,403	0.02%
2020/12/10	0	0.00	10	54.70	54.50	-10	6,348	-0.16%
2020/12/09	0	0.00	3	55.80	56.30	-3	6,319	-0.05%
2020/12/08	15	55.03	1	55.50	56.00	14	6,278	0.22%
2020/12/07	0	0.00	1	55.00	55.00	-1	6,252	-0.02%
2020/12/04	0	0.00	3	54.20	54.30	-3	6,197	-0.05%
2020/12/03	1	54.50	10	54.40	53.80	-9	6,218	-0.14%
2020/12/01	3	55.50	1	55.10	55.80	2	6,174	0.03%
2020/11/30	2	56.80	2	57.10	56.80	0	6,154	0.00%
2020/11/27	11	55.08	6	56.50	57.00	5	6,498	0.08%
2020/11/26	1	52.80	0	0.00	53.20	1	6,505	0.02%
2020/11/25	3	55.63	9	55.67	53.20	-6	6,450	-0.09%
2020/11/24	1	53.30	6	52.87	53.20	-5	6,030	-0.08%
2020/11/23	7	52.60	3	52.00	52.80	4	5,986	0.07%
2020/11/18	3	50.77	0	0.00	50.40	3	5,697	0.05%
2020/11/17	1	48.90	7	49.29	49.95	-6	5,558	-0.11%
2020/11/16	0	0.00	4	48.51	49.80	-4	5,500	-0.07%
2020/11/13	1	47.90	3	47.80	48.00	-2	5,523	-0.04%
2020/11/12	15	48.45	11	48.97	47.65	4	5,513	0.07%
2020/11/11	9	48.68	9	49.58	49.95	0	5,433	0.00%
2020/11/10	4	48.45	4	47.90	47.65	0	5,326	0.00%
2020/11/09	7	47.83	0	0.00	47.90	7	5,253	0.13%
2020/11/05	0	0.00	5	48.40	48.15	-5	5,199	-0.10%
2020/11/04	3	46.85	0	0.00	47.20	3	5,151	0.06%
2020/11/02	1	45.35	3	45.67	46.00	-2	5,193	-0.04%
2020/10/30	2	45.03	0	0.00	44.90	2	5,167	0.04%
2020/10/29	1	47.30	3	47.33	47.30	-2	5,093	-0.04%
2020/10/28	10	49.17	10	48.86	48.45	0	5,053	0.00%
2020/10/27	9	48.62	20	48.28	48.80	-11	4,838	-0.23%
2020/10/26	5	47.68	0	0.00	47.45	5	4,697	0.11%
2020/10/23	0	0.00	7	48.34	48.25	-7	4,629	-0.15%
2020/10/22	31	48.15	28	48.60	48.25	3	4,490	0.07%
2020/10/21	7	46.02	13	46.90	46.80	-6	3,949	-0.15%
2020/10/20	8	44.93	6	45.58	44.55	2	3,677	0.05%
2020/10/19	3	44.60	5	44.90	45.20	-2	3,537	-0.06%
2020/10/16	11	44.85	11	44.52	43.80	0	3,411	0.00%
2020/10/15	0	0.00	2	42.23	41.85	-2	3,144	-0.06%
2020/10/14	0	0.00	4	42.00	41.70	-4	3,089	-0.13%
2020/09/28	0	0.00	2	39.20	40.05	-2	3,119	-0.06%
2020/09/25	9	38.60	1	38.00	38.15	8	3,112	0.26%
2020/09/24	1	39.70	0	0.00	39.90	1	3,150	0.03%
2020/09/22	1	41.10	0	0.00	41.30	1	3,202	0.03%
2020/09/15	1	40.50	0	0.00	40.45	1	3,056	0.03%
2020/09/14	3	39.85	0	0.00	40.75	3	3,040	0.10%
2020/09/11	0	0.00	1	40.05	39.50	-1	3,025	-0.03%
2020/09/10	2	40.85	0	0.00	40.30	2	2,994	0.07%
2020/09/09	0	0.00	2	39.90	40.60	-2	2,961	-0.07%
2020/09/08	1	40.25	1	41.15	40.25	0	2,957	0.00%
2020/09/04	0	0.00	3	41.70	41.50	-3	2,853	-0.11%
2020/09/03	1	42.10	0	0.00	42.60	1	2,812	0.04%
2020/09/02	57	42.85	65	43.07	43.40	-8	2,748	-0.29%
2020/09/01	9	39.95	8	39.34	41.25	1	2,280	0.04%
2020/08/31	5	38.56	1	38.55	37.50	4	2,104	0.19%
2020/08/27	0	0.00	1	37.25	37.05	-1	2,424	-0.04%
2020/08/20	4	35.35	16	36.75	35.35	-12	2,408	-0.50%
2020/08/19	11	38.07	1	38.20	38.00	10	2,369	0.42%
2020/08/18	5	37.05	0	0.00	37.40	5	2,305	0.22%
2020/08/17	0	0.00	8	36.93	37.00	-8	2,291	-0.35%
2020/08/14	0	0.00	5	36.35	36.30	-5	2,262	-0.22%
2020/08/12	10	36.50	0	0.00	36.35	10	2,247	0.44%
2020/08/06	1	37.80	12	39.27	39.10	-11	2,187	-0.50%
2020/08/05	10	36.94	0	0.00	37.35	10	2,104	0.48%
2020/07/30	0	0.00	2	36.50	37.05	-2	2,124	-0.09%
2020/07/29	2	36.40	2	36.10	36.25	0	2,115	0.00%
2020/07/28	1	35.50	0	0.00	35.50	1	2,120	0.05%
2020/07/20	1	38.45	0	0.00	38.25	1	2,268	0.04%
2020/07/16	2	39.45	0	0.00	39.05	2	2,293	0.09%
2020/07/09	2	42.35	2	43.00	42.10	0	2,334	0.00%
2020/07/03	2	43.53	0	0.00	43.35	2	2,374	0.08%
2020/07/02	0	0.00	2	43.20	43.00	-2	2,329	-0.09%
2020/07/01	1	40.15	0	0.00	40.15	1	2,259	0.04%
2020/06/30	2	39.90	0	0.00	40.00	2	2,257	0.09%
2020/06/29	0	0.00	1	39.70	39.75	-1	2,283	-0.04%
2020/06/18	0	0.00	4	41.33	41.70	-4	2,402	-0.17%
2020/06/17	2	40.70	0	0.00	40.50	2	2,402	0.08%
2020/06/15	1	41.50	4	41.65	40.80	-3	2,470	-0.12%
2020/06/12	1	39.00	0	0.00	40.70	1	2,513	0.04%
2020/06/11	5	41.51	0	0.00	41.35	5	2,539	0.20%
2020/06/10	0	0.00	5	43.35	43.25	-5	2,535	-0.20%
2020/06/09	4	42.90	5	42.55	42.60	-1	2,560	-0.04%
2020/06/08	11	44.31	0	0.00	44.00	11	2,534	0.43%
2020/06/05	2	45.50	3	46.43	45.25	-1	2,473	-0.04%
2020/06/04	8	44.20	4	44.83	45.40	4	2,367	0.17%
2020/06/03	8	42.55	10	42.33	41.30	-2	2,160	-0.09%
2020/06/02	0	0.00	3	39.67	40.00	-3	1,983	-0.15%
2020/06/01	2	38.45	1	39.15	39.45	1	1,971	0.05%
2020/05/27	2	37.20	0	0.00	37.05	2	1,936	0.10%
2020/05/26	1	37.25	0	0.00	37.15	1	1,948	0.05%
2020/05/22	0	0.00	2	37.75	37.55	-2	1,944	-0.10%
2020/05/15	1	36.40	1	37.10	37.40	0	2,000	0.00%
2020/05/14	2	38.60	0	0.00	38.15	2	1,995	0.10%
2020/05/11	2	39.80	0	0.00	39.60	2	2,019	0.10%
2020/05/08	0	0.00	2	38.85	38.85	-2	2,045	-0.10%
2020/04/30	0	0.00	10	38.40	38.30	-10	2,122	-0.47%
2020/04/29	1	38.45	1	38.20	38.10	0	2,106	0.00%
2020/04/28	10	38.10	0	0.00	38.10	10	2,105	0.47%
2020/04/23	0	0.00	1	38.10	38.00	-1	2,085	-0.05%
2020/04/17	0	0.00	11	37.11	36.05	-11	2,004	-0.55%
2020/04/16	5	35.95	0	0.00	36.30	5	1,967	0.25%
2020/04/15	5	35.90	0	0.00	35.80	5	1,964	0.25%
2020/04/14	0	0.00	1	35.10	34.85	-1	1,961	-0.05%
2020/04/13	0	0.00	1	34.10	34.20	-1	1,969	-0.05%
2020/04/09	0	0.00	1	34.10	34.00	-1	2,021	-0.05%
2020/04/08	1	33.35	0	0.00	33.55	1	2,047	0.05%
2020/03/27	2	29.90	0	0.00	29.80	2	2,060	0.10%
2020/03/25	1	30.35	0	0.00	30.20	1	2,239	0.04%
2020/03/24	0	0.00	3	28.37	28.35	-3	2,193	-0.14%
2020/03/23	2	25.55	0	0.00	26.80	2	2,186	0.09%
2020/03/20	0	0.00	7	28.11	28.05	-7	2,267	-0.31%
2020/03/19	3	27.18	2	26.65	26.55	1	2,263	0.04%
2020/03/18	0	0.00	2	31.48	29.50	-2	2,254	-0.09%
2020/03/17	5	33.36	0	0.00	32.45	5	2,220	0.23%
2020/03/16	1	36.30	0	0.00	36.05	1	2,190	0.05%
2020/03/13	4	37.13	9	38.22	40.00	-5	2,216	-0.23%
2020/03/12	8	41.86	0	0.00	41.00	8	2,237	0.36%
2020/03/10	1	45.20	2	45.33	45.85	-1	2,368	-0.04%
2020/03/09	1	45.30	1	45.40	44.75	0	2,348	0.00%
2020/03/06	0	0.00	2	46.90	46.80	-2	2,342	-0.09%
2020/03/03	0	0.00	1	45.40	45.20	-1	2,362	-0.04%
2020/02/27	4	45.00	0	0.00	43.90	4	2,350	0.17%
2020/02/21	1	47.35	1	47.50	47.60	0	2,331	0.00%
2020/02/12	0	0.00	1	46.40	46.70	-1	2,323	-0.04%
2020/02/07	5	44.92	0	0.00	44.65	5	2,292	0.22%
2020/02/05	1	44.65	0	0.00	45.05	1	2,313	0.04%
2020/02/04	0	0.00	2	45.35	45.30	-2	2,329	-0.09%
2020/02/03	3	41.70	0	0.00	43.10	3	2,510	0.12%
2020/01/17	0	0.00	1	51.00	50.90	-1	2,538	-0.04%
2020/01/14	1	52.30	0	0.00	52.10	1	2,656	0.04%
2020/01/03	4	52.68	0	0.00	52.20	4	2,584	0.15%
2020/01/02	0	0.00	2	54.20	53.60	-2	2,523	-0.08%
2019/12/31	5	53.70	5	53.90	53.60	0	2,439	0.00%
2019/12/26	10	54.50	13	54.38	54.20	-3	2,384	-0.13%
2019/12/25	1	54.40	2	54.15	54.90	-1	2,323	-0.04%
2019/12/24	2	53.25	0	0.00	53.20	2	2,263	0.09%
2019/12/23	11	54.15	0	0.00	53.80	11	2,231	0.49%
2019/12/20	0	0.00	1	52.70	53.80	-1	2,094	-0.05%
2019/12/19	0	0.00	2	52.10	52.40	-2	2,003	-0.10%
2019/12/17	0	0.00	4	52.70	51.90	-4	1,988	-0.20%
2019/12/16	1	51.70	2	52.00	51.80	-1	1,893	-0.05%
2019/12/13	1	50.50	0	0.00	50.70	1	1,862	0.05%
2019/12/12	1	51.40	0	0.00	51.80	1	1,814	0.06%
2019/12/11	1	51.60	0	0.00	51.70	1	1,778	0.06%
2019/12/10	1	51.90	0	0.00	52.00	1	1,760	0.06%
2019/12/09	9	52.64	0	0.00	53.00	9	1,715	0.52%
2019/12/06	2	52.00	2	52.45	52.60	0	1,647	0.00%
2019/12/02	0	0.00	1	49.70	49.40	-1	1,516	-0.07%
2019/11/28	1	51.60	2	50.75	50.80	-1	1,502	-0.07%
2019/11/12	0	0.00	1	49.85	49.55	-1	1,605	-0.06%
2019/11/11	1	51.20	0	0.00	49.60	1	1,625	0.06%
2019/11/04	0	0.00	1	51.30	51.30	-1	1,613	-0.06%
2019/10/31	6	52.50	5	52.56	51.00	1	1,571	0.06%
2019/10/28	1	49.75	1	50.00	49.90	0	1,328	0.00%
2019/10/25	0	0.00	1	49.55	49.00	-1	1,335	-0.07%
2019/10/24	1	49.00	0	0.00	49.80	1	1,334	0.07%
2019/10/23	2	49.30	1	50.00	49.30	1	1,357	0.07%
2019/10/18	0	0.00	3	46.90	46.30	-3	1,364	-0.22%
2019/10/14	3	45.40	0	0.00	45.55	3	1,451	0.21%
2019/10/01	0	0.00	2	45.80	45.80	-2	1,591	-0.13%
2019/09/06	0	0.00	2	47.05	46.70	-2	1,891	-0.11%
2019/09/05	0	0.00	3	47.00	46.55	-3	1,889	-0.16%
2019/09/04	0	0.00	5	46.85	46.90	-5	1,891	-0.26%
2019/09/02	10	46.80	3	46.78	46.85	7	1,960	0.36%
2019/08/30	0	0.00	1	46.60	46.40	-1	1,972	-0.05%
2019/08/22	0	0.00	5	46.95	46.65	-5	2,235	-0.22%
2019/08/21	6	46.13	0	0.00	46.30	6	2,219	0.27%
2019/08/19	0	0.00	1	45.55	45.85	-1	2,160	-0.05%
2019/08/16	2	42.25	0	0.00	43.50	2	2,130	0.09%
2019/08/15	1	43.15	15	43.13	43.05	-14	2,112	-0.66%
2019/08/13	5	45.65	0	0.00	45.00	5	2,075	0.24%
2019/08/12	0	0.00	15	48.25	47.30	-15	2,045	-0.73%
2019/08/08	0	0.00	5	46.00	45.95	-5	2,031	-0.25%
2019/08/05	11	45.83	5	46.10	45.15	6	2,209	0.27%
2019/08/02	5	47.10	1	47.75	47.00	4	2,269	0.18%
2019/08/01	0	0.00	1	49.70	49.20	-1	2,335	-0.04%
2019/07/31	1	49.25	0	0.00	49.85	1	2,354	0.04%
2019/07/30	1	48.95	0	0.00	48.85	1	2,390	0.04%
2019/07/29	10	49.35	0	0.00	48.85	10	2,388	0.42%
2019/07/25	0	0.00	16	50.60	50.50	-16	2,380	-0.67%
2019/07/24	1	53.00	1	52.80	53.00	0	2,352	0.00%
2019/07/23	2	52.30	1	52.10	52.40	1	2,332	0.04%
2019/07/18	9	50.97	0	0.00	51.00	9	2,325	0.39%
2019/07/16	6	53.23	5	54.10	53.10	1	2,338	0.04%
2019/07/15	1	52.80	5	53.20	52.80	-4	2,307	-0.17%
2019/07/10	5	51.50	0	0.00	51.50	5	2,265	0.22%
2019/07/09	5	50.70	0	0.00	51.00	5	2,278	0.22%
2019/07/01	0	0.00	8	50.69	51.50	-8	2,521	-0.32%
2019/06/28	0	0.00	5	50.20	49.80	-5	2,535	-0.20%
2019/06/27	10	49.70	2	49.83	49.50	8	2,591	0.31%
2019/06/26	0	0.00	8	48.63	48.80	-8	2,581	-0.31%
2019/06/25	0	0.00	5	47.20	47.10	-5	2,608	-0.19%
2019/06/21	0	0.00	10	47.00	47.60	-10	2,686	-0.37%
2019/06/20	0	0.00	6	46.82	47.40	-6	2,689	-0.22%
2019/06/19	5	45.95	2	45.63	45.85	3	2,790	0.11%
2019/06/17	0	0.00	10	44.20	43.80	-10	2,894	-0.35%
2019/06/12	5	44.25	1	44.40	44.50	4	2,939	0.14%
2019/06/11	6	44.08	0	0.00	44.00	6	2,958	0.20%
2019/06/10	12	42.69	1	42.80	42.85	11	2,927	0.38%
2019/06/06	5	42.20	0	0.00	41.75	5	2,908	0.17%
2019/06/03	0	0.00	5	42.80	42.55	-5	2,897	-0.17%
2019/05/31	2	43.88	0	0.00	43.00	2	2,876	0.07%
2019/05/30	10	43.20	0	0.00	43.50	10	2,833	0.35%
2019/05/29	6	43.77	3	43.25	43.00	3	2,814	0.11%
2019/05/24	1	47.25	0	0.00	47.10	1	2,760	0.04%
2019/05/23	2	47.60	0	0.00	47.50	2	2,789	0.07%
2019/05/22	2	48.90	0	0.00	48.40	2	2,832	0.07%
2019/05/21	1	47.70	0	0.00	48.40	1	2,866	0.03%
2019/05/20	0	0.00	2	47.60	48.00	-2	2,885	-0.07%
2019/05/17	0	0.00	11	47.95	48.10	-11	2,931	-0.38%
2019/05/16	1	47.80	0	0.00	47.80	1	2,994	0.03%
2019/05/15	1	48.85	1	48.80	48.80	0	3,014	0.00%
2019/05/14	3	48.02	2	47.33	48.25	1	3,079	0.03%
2019/05/13	18	49.32	0	0.00	48.80	18	3,220	0.56%
2019/05/10	6	56.05	1	54.30	54.20	5	3,442	0.15%
2019/05/09	3	56.40	2	56.75	56.40	1	3,402	0.03%
2019/05/07	0	0.00	2	56.30	57.00	-2	3,421	-0.06%
2019/04/29	2	55.10	0	0.00	55.00	2	3,738	0.05%
2019/04/10	1	57.50	0	0.00	57.70	1	3,825	0.03%
2019/03/29	0	56.30	0	0.00	56.20	0	3,683	0.00%
2019/03/18	0	0.00	1	53.10	52.80	-1	3,527	-0.03%
2019/03/14	0	0.00	12	52.50	52.40	-12	3,541	-0.34%
2019/03/11	1	54.10	0	0.00	54.00	1	3,670	0.03%
2019/03/04	2	55.70	0	0.00	56.10	2	4,347	0.05%
2019/02/27	1	56.20	0	0.00	55.50	1	4,376	0.02%
2019/02/25	0	0.00	1	57.00	57.70	-1	4,435	-0.02%
2019/02/22	1	57.00	0	0.00	57.00	1	4,468	0.02%
2019/02/20	2	58.80	1	58.40	58.40	1	4,587	0.02%
2019/02/18	3	58.70	0	0.00	58.10	3	4,662	0.06%
2019/02/14	0	0.00	5	58.70	58.90	-5	4,714	-0.11%
2019/02/13	9	59.27	0	0.00	58.70	9	4,705	0.19%
2019/02/12	1	58.10	2	58.35	58.70	-1	4,638	-0.02%
2019/02/11	7	60.16	6	59.97	59.10	1	4,518	0.02%
2019/01/30	1	57.20	0	0.00	56.00	1	4,261	0.02%
2019/01/29	3	56.30	0	0.00	56.60	3	4,265	0.07%
2019/01/11	0	0.00	1	53.00	52.80	-1	4,159	-0.02%
2018/12/26	1	51.70	1	50.30	50.30	0	4,339	0.00%
2018/12/24	1	50.70	0	0.00	51.00	1	4,299	0.02%
2018/12/21	0	0.00	1	46.55	48.70	-1	4,289	-0.02%
2018/12/18	0	0.00	2	49.95	49.00	-2	4,261	-0.05%
2018/12/17	1	51.90	0	0.00	51.30	1	4,227	0.02%
2018/12/12	1	55.40	1	55.00	54.20	0	4,413	0.00%
2018/12/07	0	0.00	1	55.10	54.60	-1	4,320	-0.02%
2018/12/06	1	53.90	1	57.50	53.50	0	4,357	0.00%
2018/12/05	2	56.85	10	57.22	56.60	-8	4,290	-0.19%
2018/12/04	11	58.95	0	0.00	58.90	11	4,250	0.26%
2018/12/03	1	60.80	5	60.46	60.80	-4	4,208	-0.10%
2018/11/30	5	57.64	13	56.65	56.80	-8	4,077	-0.20%
2018/11/29	3	56.17	6	57.50	56.40	-3	4,002	-0.07%
2018/11/28	16	57.08	1	57.60	56.60	15	3,862	0.39%
2018/11/26	0	0.00	6	51.55	51.30	-6	3,471	-0.17%
2018/11/23	5	50.60	0	0.00	49.50	5	3,429	0.15%
2018/11/20	0	0.00	2	50.20	50.20	-2	3,337	-0.06%
2018/11/19	2	50.30	11	49.56	50.30	-9	3,274	-0.27%
2018/11/16	6	46.91	1	47.10	47.00	5	3,164	0.16%
2018/11/14	0	0.00	5	51.00	47.00	-5	3,072	-0.16%
2018/11/13	5	47.50	6	47.43	48.25	-1	2,995	-0.03%
2018/11/12	10	50.43	24	49.90	49.50	-14	2,945	-0.48%
2018/11/09	0	0.00	8	51.61	51.70	-8	2,934	-0.27%
2018/11/08	11	53.51	4	53.55	52.90	7	2,915	0.24%
2018/11/07	24	52.20	12	50.87	52.90	12	2,858	0.42%
2018/11/06	10	48.70	20	49.35	48.55	-10	2,857	-0.35%
2018/11/02	12	50.99	2	51.30	50.30	10	2,981	0.34%
2018/11/01	16	50.19	9	46.77	49.70	7	2,907	0.24%
2018/10/31	6	46.18	0	0.00	46.30	6	2,809	0.21%
2018/10/30	7	40.19	8	40.24	43.25	-1	2,671	-0.04%
2018/10/25	0	0.00	10	39.15	39.50	-10	2,631	-0.38%
2018/10/24	10	43.55	0	0.00	42.75	10	2,589	0.39%
2018/10/18	2	46.40	0	0.00	44.75	2	2,656	0.08%
2018/10/17	0	0.00	1	48.20	46.40	-1	2,647	-0.04%
2018/10/15	0	0.00	3	46.70	47.70	-3	2,630	-0.11%
2018/10/09	6	48.01	0	0.00	48.20	6	2,583	0.23%
2018/10/05	2	56.50	2	53.60	52.90	0	2,508	0.00%
2018/10/04	1	60.10	3	59.50	58.70	-2	2,468	-0.08%
2018/10/02	2	61.20	0	0.00	61.10	2	2,527	0.08%
2018/09/25	0	0.00	2	65.10	64.50	-2	2,983	-0.07%
2018/09/20	0	0.00	3	58.60	58.70	-3	3,088	-0.10%
2018/09/19	1	58.30	1	58.30	57.90	0	3,069	0.00%
2018/09/17	1	66.50	0	0.00	64.00	1	2,995	0.03%
2018/09/14	1	66.30	0	0.00	66.80	1	3,006	0.03%
2018/08/31	0	0.00	5	73.70	73.50	-5	3,744	-0.13%
2018/08/27	0	0.00	1	73.10	74.40	-1	4,094	-0.02%
2018/08/21	1	69.00	0	0.00	69.70	1	4,775	0.02%
2018/08/17	5	71.50	0	0.00	70.00	5	4,747	0.11%
2018/08/16	1	69.60	1	70.90	70.00	0	4,730	0.00%
2018/08/10	1	71.60	0	0.00	71.90	1	4,672	0.02%
2018/08/09	1	74.90	0	0.00	75.00	1	4,613	0.02%
2018/07/27	1	84.20	0	0.00	84.20	1	4,571	0.02%
2018/07/26	0	0.00	1	85.60	84.20	-1	4,568	-0.02%
2018/07/19	3	82.67	0	0.00	82.40	3	4,496	0.07%
2018/07/16	0	0.00	3	88.47	87.10	-3	4,515	-0.07%
2018/07/11	0	0.00	1	85.60	85.60	-1	4,481	-0.02%
2018/07/09	0	0.00	3	87.90	88.90	-3	4,442	-0.07%
2018/07/04	3	95.30	4	96.00	93.30	-1	4,367	-0.02%
2018/07/03	8	95.89	1	96.20	97.20	7	4,295	0.16%
2018/07/02	0	0.00	1	89.80	90.60	-1	4,073	-0.02%
2018/06/28	1	84.90	1	86.50	86.50	0	3,929	0.00%
2018/06/27	0	0.00	1	86.10	83.80	-1	3,934	-0.03%
2018/06/26	1	81.90	3	81.63	83.00	-2	3,878	-0.05%
2018/06/25	0	0.00	3	83.80	83.50	-3	3,882	-0.08%
2018/06/22	3	87.47	1	87.30	83.50	2	3,944	0.05%
2018/06/21	6	89.55	9	88.67	87.00	-3	3,871	-0.08%
2018/06/20	7	86.70	2	86.05	88.30	5	3,575	0.14%
2018/06/15	0	0.00	3	83.03	81.80	-3	3,442	-0.09%
2018/06/14	0	0.00	2	82.60	82.50	-2	3,464	-0.06%
2018/06/11	1	84.60	0	0.00	86.10	1	3,374	0.03%
2018/06/08	1	85.50	1	83.70	83.40	0	3,373	0.00%
2018/06/05	1	84.80	0	0.00	80.50	1	3,528	0.03%
2018/06/04	5	88.58	1	84.50	83.50	4	3,721	0.11%
2018/06/01	9	88.70	4	87.95	87.30	5	3,737	0.13%
2018/05/31	8	82.34	5	83.30	85.30	3	3,355	0.09%
2018/05/28	0	0.00	1	76.50	75.70	-1	3,108	-0.03%
2018/05/25	0	0.00	2	74.10	74.90	-2	3,155	-0.06%
2018/05/23	2	73.10	0	0.00	72.10	2	3,168	0.06%
2018/05/03	1	70.80	1	71.80	71.10	0	3,215	0.00%
2018/05/02	0	0.00	1	72.10	71.60	-1	3,218	-0.03%
2018/04/27	1	67.20	0	0.00	67.80	1	3,242	0.03%
2018/04/24	1	71.10	0	0.00	68.50	1	3,283	0.03%
2018/04/17	1	75.80	0	0.00	75.10	1	3,260	0.03%
2018/04/16	0	0.00	1	79.00	79.10	-1	3,243	-0.03%
2018/04/12	0	0.00	1	80.90	80.00	-1	3,293	-0.03%
2018/04/11	2	80.40	3	79.13	79.90	-1	3,357	-0.03%
2018/04/02	1	76.60	0	0.00	76.60	1	3,562	0.03%
2018/03/28	5	80.34	4	79.75	78.60	1	3,525	0.03%
2018/03/27	1	81.00	2	81.80	81.70	-1	3,505	-0.03%
2018/03/23	1	77.40	1	76.80	77.10	0	3,472	0.00%
2018/03/22	2	80.40	1	79.90	79.80	1	3,464	0.03%
2018/03/16	1	83.30	0	0.00	81.30	1	3,516	0.03%
2018/03/15	2	81.80	2	82.15	82.20	0	3,546	0.00%
2018/03/12	10	84.55	12	83.93	82.60	-2	3,530	-0.06%
2018/03/09	4	82.60	6	82.53	81.60	-2	3,432	-0.06%
2018/03/08	4	82.53	2	80.55	82.80	2	3,360	0.06%
2018/03/07	0	0.00	3	77.03	75.30	-3	3,080	-0.10%
2018/03/02	1	71.50	1	73.50	73.30	0	3,086	0.00%
2018/03/01	0	0.00	11	72.83	73.10	-11	3,064	-0.36%
2018/02/05	1	67.70	0	0.00	67.50	1	3,291	0.03%
2018/01/23	10	71.30	2	71.60	71.00	8	4,148	0.19%
2018/01/22	1	70.00	0	0.00	69.60	1	4,185	0.02%
2018/01/12	1	72.10	0	0.00	72.50	1	4,572	0.02%
2018/01/11	0	0.00	3	70.70	69.90	-3	4,595	-0.07%
2018/01/10	1	71.30	0	0.00	71.10	1	4,588	0.02%
2018/01/09	1	74.00	1	73.70	73.80	0	4,654	0.00%
2018/01/08	0	0.00	1	80.50	77.00	-1	4,645	-0.02%
2018/01/05	5	78.42	8	78.66	80.00	-3	4,683	-0.06%
2018/01/04	3	79.20	0	0.00	78.60	3	4,733	0.06%
2018/01/03	1	75.90	3	76.07	75.80	-2	4,721	-0.04%
2018/01/02	2	74.20	1	75.30	75.30	1	4,673	0.02%