台半 (5425)-元大-竹山券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▼1.0
漲幅
-1.37%
成交量
823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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山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
2024/04/30	1	73.80	1	73.40	73.00	0	2,551	0.00%
2024/04/24	1	69.80	2	70.10	71.40	-1	2,699	-0.04%
2024/04/23	0	0.00	0	68.35	68.40	0	2,873	0.00%
2024/04/22	0.2	70.15	0	0.00	68.80	0.2	2,914	0.01%
2024/04/19	2.2	72.81	0	0.00	71.10	2.2	2,935	0.07%
2024/04/18	1	74.80	0	0.00	74.90	1	2,947	0.03%
2024/04/16	0.3	75.40	0	0.00	74.00	0.3	3,018	0.01%
2024/04/15	0.5	77.70	2	77.40	77.50	-1.5	3,006	-0.05%
2024/04/12	5	80.04	0	0.00	80.80	5	2,970	0.17%
2024/04/09	1	76.30	2	77.15	77.00	-1	3,007	-0.03%
2024/04/08	1	77.40	2	77.35	77.20	-1	3,114	-0.03%
2024/04/02	1	74.90	0	0.00	74.90	1	3,161	0.03%
2024/04/01	1.3	75.19	2	75.45	75.50	-0.7	3,250	-0.02%
2024/03/26	1	75.50	0	0.00	75.50	1	3,961	0.03%
2024/03/25	2	77.00	0	0.00	76.30	2	4,233	0.05%
2024/03/22	0	0.00	2	77.30	77.10	-2	4,359	-0.05%
2024/03/20	1.7	77.10	1	76.20	76.10	0.7	5,479	0.01%
2024/03/18	2	74.50	0	74.10	75.90	2	5,723	0.03%
2024/03/13	2	76.20	0	0.00	76.00	2	5,723	0.03%
2024/03/12	0	0.00	1	77.40	77.50	-1	5,706	-0.02%
2024/03/11	1	75.40	1	76.50	76.80	0	5,692	0.00%
2024/03/08	5	76.86	3	76.90	75.40	2	5,692	0.04%
2024/03/07	7	76.04	0	0.00	75.50	7	5,612	0.12%
2024/03/06	10	78.45	0	0.00	78.50	10	5,601	0.18%
2024/03/05	4	78.83	1	79.60	78.80	3	5,789	0.05%
2024/03/04	1	78.70	1	78.80	78.80	0	5,776	0.00%
2024/02/29	1	79.70	0	0.00	80.00	1	5,727	0.02%
2024/02/27	2	79.60	0	0.00	79.70	2	5,775	0.03%
2024/02/23	0	0.00	1	81.80	81.80	-1	5,735	-0.02%
2024/02/22	1	83.20	2	83.70	83.00	-1	5,713	-0.02%
2024/02/21	1	82.70	0	0.00	82.70	1	5,702	0.02%
2024/02/20	0	0.00	1	83.40	82.90	-1	5,711	-0.02%
2024/01/26	3	80.50	0	0.00	80.70	3	5,553	0.05%
2024/01/25	1	82.60	0	0.00	81.30	1	5,554	0.02%
2024/01/24	2	82.85	1	82.80	82.60	1	5,542	0.02%
2024/01/23	1	82.90	1	82.50	82.30	0	5,574	0.00%
2024/01/19	1	80.30	0	0.00	80.30	1	5,484	0.02%
2024/01/18	5	80.26	0	0.00	79.70	5	5,463	0.09%
2024/01/17	2	81.10	0	0.00	80.60	2	5,434	0.04%
2024/01/16	1	82.80	0	0.00	82.90	1	5,235	0.02%
2024/01/15	2	81.15	0	0.00	82.10	2	5,178	0.04%
2024/01/12	2	80.30	0	0.00	80.30	2	5,163	0.04%
2024/01/11	2	80.95	1	82.00	82.20	1	5,125	0.02%
2024/01/10	2	81.00	0	0.00	81.20	2	5,123	0.04%
2024/01/08	2	82.95	0	0.00	82.70	2	5,094	0.04%
2024/01/05	7	83.61	0	0.00	83.10	7	5,086	0.14%
2024/01/04	12	84.86	1	85.80	85.20	11	5,016	0.22%
2024/01/03	1	84.30	1	84.40	84.90	0	4,961	0.00%
2024/01/02	10	88.38	0	0.00	87.20	10	4,828	0.21%
2023/12/29	1	91.90	1	91.50	91.50	0	4,696	0.00%
2023/12/28	0	0.00	2	92.20	91.10	-2	4,675	-0.04%
2023/12/27	5	92.96	1	94.40	92.80	4	4,640	0.09%
2023/12/26	2	94.90	0	0.00	94.60	2	4,553	0.04%
2023/12/25	3	96.17	21.5	97.10	94.90	-18.5	4,436	-0.42%
2023/12/22	0	0.00	3	94.27	94.60	-3	4,094	-0.07%
2023/12/21	5	93.26	4	92.45	92.20	1	3,995	0.03%
2023/12/20	0	0.00	0.5	95.10	94.60	-0.5	3,900	-0.01%
2023/12/19	2	90.80	2	91.85	92.60	0	3,620	0.00%
2023/12/18	1	91.20	13	91.48	91.20	-12	3,524	-0.34%
2023/12/15	49	96.54	26	94.69	93.20	23	3,309	0.70%
2023/12/14	2	92.65	17	90.48	92.00	-15	2,412	-0.62%
2023/12/11	0	0.00	1	86.00	87.20	-1	2,148	-0.05%
2023/12/08	0	0.00	1	85.10	84.80	-1	2,195	-0.05%
2023/12/07	1	84.10	0	0.00	84.10	1	2,260	0.04%
2023/12/05	1	85.60	2	85.10	85.10	-1	2,308	-0.04%
2023/12/04	0.1	86.96	0	0.00	86.60	0.1	2,333	0.00%
2023/11/30	4	88.48	5	87.44	88.80	-1	2,341	-0.04%
2023/11/29	0	0.00	1.1	85.55	85.50	-1.1	2,140	-0.05%
2023/11/27	1	83.90	0	0.00	82.70	1	2,178	0.05%
2023/11/24	1	84.90	3	85.23	84.60	-2	2,286	-0.09%
2023/11/20	0.1	83.20	1	83.10	83.40	-0.9	2,225	-0.04%
2023/11/17	1	82.20	1	82.20	82.30	0	2,218	0.00%
2023/11/15	0	0.00	1	81.10	81.80	-1	2,218	-0.05%
2023/11/14	0	0.00	1	79.40	79.00	-1	2,218	-0.05%
2023/11/10	2	78.80	1	78.90	78.80	1	2,371	0.04%
2023/11/09	1	79.60	0	0.00	78.90	1	2,473	0.04%
2023/11/07	0	0.00	3	80.80	80.50	-3	2,644	-0.11%
2023/11/06	1	81.00	0	0.00	81.00	1	2,706	0.04%
2023/11/01	0.2	77.60	0	0.00	77.90	0.2	2,958	0.01%
2023/10/31	6	79.97	0	0.00	77.80	6	3,001	0.20%
2023/10/25	0	0.00	1	84.60	84.20	-1	3,322	-0.03%
2023/10/20	3	81.37	1	81.70	81.70	2	3,509	0.06%
2023/10/19	1	83.70	1	84.00	83.70	0	3,601	0.00%
2023/10/18	0	0.00	1	85.60	85.60	-1	3,746	-0.03%
2023/10/17	1	83.50	0	0.00	83.40	1	3,900	0.03%
2023/10/16	2	83.60	0	0.00	83.30	2	4,001	0.05%
2023/10/13	0	0.00	2.1	84.62	84.90	-2.1	4,148	-0.05%
2023/10/12	1	83.90	2	84.05	84.00	-1	4,315	-0.02%
2023/10/11	0	0.00	1	84.00	83.20	-1	4,405	-0.02%
2023/10/04	1	81.80	0	0.00	83.80	1	5,144	0.02%
2023/10/03	3	83.27	2	83.00	82.90	1	5,183	0.02%
2023/10/02	0	0.00	1	86.10	84.80	-1	5,213	-0.02%
2023/09/26	1	86.40	0	0.00	85.00	1	5,497	0.02%
2023/09/25	1	84.80	2	85.80	86.60	-1	5,562	-0.02%
2023/09/22	0	0.00	1	81.50	83.10	-1	5,548	-0.02%
2023/09/21	1	82.10	20	82.80	82.40	-19	5,594	-0.34%
2023/09/20	5	84.40	1	85.70	84.40	4	5,673	0.07%
2023/09/19	15	85.81	3	86.83	85.60	12	5,754	0.21%
2023/09/18	3	86.70	5	87.06	86.70	-2	5,810	-0.03%
2023/09/15	3	86.23	1	86.50	86.40	2	6,051	0.03%
2023/09/14	1	87.10	0	0.00	86.90	1	6,173	0.02%
2023/09/13	2	87.25	0	0.00	87.50	2	6,227	0.03%
2023/09/11	0	0.00	1	85.30	84.20	-1	6,334	-0.02%
2023/09/08	0	0.00	1	84.50	84.70	-1	6,557	-0.02%
2023/09/07	1	85.40	0	0.00	85.20	1	6,812	0.01%
2023/09/06	0	0.00	1	85.20	84.70	-1	7,243	-0.01%
2023/09/05	1	85.30	2	86.20	85.60	-1	7,622	-0.01%
2023/09/04	2	82.90	1	83.30	83.20	1	7,568	0.01%
2023/09/01	1	83.50	0	0.00	83.50	1	7,591	0.01%
2023/08/30	2	84.30	11	82.87	84.40	-9	7,680	-0.12%
2023/08/29	0	0.00	1	80.20	80.50	-1	7,645	-0.01%
2023/08/28	0	0.00	1	80.70	80.20	-1	7,699	-0.01%
2023/08/25	2	80.85	1	80.80	80.80	1	7,753	0.01%
2023/08/23	10	80.90	10	80.20	80.70	0	8,037	0.00%
2023/08/22	3	80.77	0	0.00	80.30	3	8,098	0.04%
2023/08/21	2	80.30	0	0.00	80.20	2	8,153	0.02%
2023/08/18	4.3	81.12	0	0.00	80.30	4.3	8,174	0.05%
2023/08/17	3	80.80	2	80.65	81.30	1	8,228	0.01%
2023/08/16	1	78.00	20	78.00	78.20	-19	8,189	-0.23%
2023/08/15	4	77.60	8	77.66	78.40	-4	8,194	-0.05%
2023/08/14	3	77.93	3	78.03	78.50	0	8,212	0.00%
2023/08/11	6	80.87	0	0.00	80.20	6	8,140	0.07%
2023/08/10	3	81.70	3	81.57	81.10	0	8,148	0.00%
2023/08/09	31.2	82.33	5	83.54	83.40	26.2	8,124	0.32%
2023/08/08	3	85.80	1	87.10	85.70	2	7,979	0.03%
2023/08/07	1	86.50	0	0.00	87.40	1	7,986	0.01%
2023/08/04	5	86.62	2	86.45	86.50	3	8,015	0.04%
2023/08/02	7	88.61	4	90.05	87.60	3	8,097	0.04%
2023/08/01	12	88.18	7	88.36	88.20	5	8,007	0.06%
2023/07/31	6	88.53	0.1	88.40	88.30	5.9	7,987	0.07%
2023/07/28	5	90.06	0	0.00	90.30	5	7,921	0.06%
2023/07/27	4	90.90	25	91.17	90.80	-21	7,957	-0.26%
2023/07/26	5	93.84	0	0.00	93.60	5	8,076	0.06%
2023/07/25	6	93.62	2	93.90	94.20	4	8,096	0.05%
2023/07/24	8	94.30	0	0.00	94.00	8	8,104	0.10%
2023/07/21	3	96.60	2	97.65	96.50	1	8,127	0.01%
2023/07/20	16	98.39	0	0.00	99.30	16	8,221	0.19%
2023/07/19	1	98.10	1	99.30	97.20	0	8,249	0.00%
2023/07/18	11.1	99.03	2.1	100.34	99.00	9	8,411	0.11%
2023/07/17	3	102.17	15	102.40	101.50	-12	8,285	-0.14%
2023/07/14	1	100.00	0	0.00	99.80	1	8,170	0.01%
2023/07/13	0	0.00	8	99.68	98.60	-8	8,150	-0.10%
2023/07/12	5.5	100.55	3	100.83	98.80	2.5	8,068	0.03%
2023/07/11	2	99.25	5.1	100.15	101.00	-3.1	7,945	-0.04%
2023/07/10	1	96.80	1.3	97.09	96.10	-0.3	7,693	0.00%
2023/07/07	9	95.21	3	95.80	95.50	6	7,880	0.08%
2023/07/06	0	0.00	1	97.90	96.50	-1	8,073	-0.01%
2023/07/05	4.1	98.64	7	99.63	97.60	-2.9	8,410	-0.03%
2023/07/04	4	98.23	10	98.00	98.10	-6	8,317	-0.07%
2023/07/03	1	99.00	0	0.00	99.00	1	8,269	0.01%
2023/06/30	1	97.00	1.1	97.31	97.10	-0.1	8,280	0.00%
2023/06/29	0.1	96.70	1	96.90	96.60	-0.9	8,377	-0.01%
2023/06/28	4.2	95.19	0	0.00	95.20	4.2	8,620	0.05%
2023/06/27	1	96.30	0.7	96.50	96.10	0.3	8,836	0.00%
2023/06/26	1	97.70	0	0.00	97.30	1	8,955	0.01%
2023/06/21	15	100.43	7	101.93	99.00	8	9,123	0.09%
2023/06/19	0	0.00	0.1	97.10	97.00	-0.1	9,743	0.00%
2023/06/16	2	98.19	8	97.85	97.00	-6	9,932	-0.06%
2023/06/15	17	99.97	2	100.15	99.60	15	9,969	0.15%
2023/06/14	12	100.03	1.1	99.53	99.50	10.9	10,122	0.11%
2023/06/13	14	103.79	5.1	104.31	103.00	8.9	10,142	0.09%
2023/06/12	15.1	104.83	8	103.13	103.00	7.1	10,296	0.07%
2023/06/09	4	99.83	19	99.85	102.00	-15	10,016	-0.15%
2023/06/08	5.1	93.56	0	0.00	93.50	5.1	9,936	0.05%
2023/06/07	1	94.90	1	94.70	94.70	0	10,232	0.00%
2023/06/06	7	94.77	0	0.00	94.00	7	10,459	0.07%
2023/06/05	1.1	94.10	19.5	94.56	96.00	-18.4	10,901	-0.17%
2023/06/02	7	94.11	3	94.40	93.60	4	12,184	0.03%
2023/06/01	0	0.00	0.2	94.90	94.60	-0.2	12,289	0.00%
2023/05/31	1	94.70	3	95.27	94.60	-2	12,517	-0.02%
2023/05/30	6	95.83	1	97.10	94.70	5	12,536	0.04%
2023/05/29	11	94.69	2	96.40	96.20	9	12,592	0.07%
2023/05/26	5.5	90.84	1	90.30	90.60	4.5	12,507	0.04%
2023/05/25	1	92.10	1	92.80	91.50	0	12,538	0.00%
2023/05/24	3	93.03	1	93.00	93.20	2	12,710	0.02%
2023/05/23	0	93.90	1	94.20	93.60	-1	12,835	-0.01%
2023/05/22	0	0.00	1	92.10	93.80	-1	12,875	-0.01%
2023/05/19	1	92.50	1	92.90	91.90	0	13,267	0.00%
2023/05/18	4	92.85	2	93.95	93.00	2	13,742	0.01%
2023/05/17	0	0.00	2	91.65	91.00	-2	13,940	-0.01%
2023/05/16	3	90.07	0	0.00	90.00	3	13,986	0.02%
2023/05/12	2	91.05	0	0.00	91.40	2	14,133	0.01%
2023/05/11	1	91.70	1	91.50	91.10	0	14,362	0.00%
2023/05/10	0	0.00	1	92.10	92.20	-1	14,490	-0.01%
2023/05/09	14	92.05	12	91.81	91.10	2	14,596	0.01%
2023/05/05	1	93.40	1	93.30	93.10	0	14,675	0.00%
2023/05/04	1	93.00	0	0.00	92.90	1	14,904	0.01%
2023/05/03	4	93.40	0	0.00	93.00	4	15,361	0.03%
2023/05/02	2	94.70	3	95.57	95.20	-1	15,731	-0.01%
2023/04/28	1	93.00	3	93.10	91.70	-2	16,037	-0.01%
2023/04/27	1	92.70	0	0.00	92.10	1	16,013	0.01%
2023/04/26	4	92.18	0	0.00	92.50	4	15,945	0.03%
2023/04/25	4	91.25	6	90.33	90.60	-2	15,842	-0.01%
2023/04/24	8	93.29	0	0.00	93.00	8	15,628	0.05%
2023/04/21	4	97.00	1	96.73	95.40	3	15,461	0.02%
2023/04/20	3	101.50	1	101.50	101.00	2	15,340	0.01%
2023/04/19	1	103.00	0	0.00	102.00	1	15,417	0.01%
2023/04/18	5	105.80	3	105.33	104.00	2	15,439	0.01%
2023/04/17	2	105.50	0	0.00	105.00	2	15,476	0.01%
2023/04/14	2.1	105.21	0	0.00	104.00	2.1	15,556	0.01%
2023/04/13	3	106.50	1	107.04	107.00	2	15,460	0.01%
2023/04/12	15.1	108.80	2	110.75	107.50	13.1	15,398	0.09%
2023/04/11	12	109.08	10.2	109.51	110.00	1.8	15,199	0.01%
2023/04/10	3	110.49	15.5	108.47	110.00	-12.5	14,998	-0.08%
2023/04/07	1	104.50	1	104.00	104.50	0	14,641	0.00%
2023/04/06	0	0.00	2.1	104.01	104.00	-2.1	14,632	-0.01%
2023/03/31	5	104.50	3	104.33	104.00	2	14,613	0.01%
2023/03/30	2	103.75	4	102.88	103.50	-2	14,560	-0.01%
2023/03/29	15	101.27	0	0.00	101.00	15	14,503	0.10%
2023/03/28	15	104.97	1	104.50	104.00	14	14,356	0.10%
2023/03/27	6	110.92	0	0.00	110.00	6	14,082	0.04%
2023/03/24	4	111.75	0	0.00	112.00	4	13,971	0.03%
2023/03/23	13.1	111.19	14	113.07	112.00	-1	13,799	-0.01%
2023/03/22	0	0.00	25.3	113.01	115.50	-25.3	13,314	-0.19%
2023/03/21	3.1	108.42	1	111.50	105.00	2.1	12,926	0.02%
2023/03/20	1	105.50	2	107.25	108.00	-1	12,746	-0.01%
2023/03/17	3	105.33	13	105.46	106.50	-10	12,745	-0.08%
2023/03/16	23	103.11	0	0.00	103.00	23	12,593	0.18%
2023/03/15	5	108.60	24	109.13	107.00	-19	12,521	-0.15%
2023/03/13	6	106.00	10	105.80	106.50	-4	12,340	-0.03%
2023/03/10	33.1	106.42	1	103.50	103.50	32.1	12,328	0.26%
2023/03/09	16	109.44	18.4	110.71	110.00	-2.4	12,477	-0.02%
2023/03/08	28	110.16	27	111.44	111.50	1	12,469	0.01%
2023/03/07	20	109.03	31	109.32	109.00	-11	12,413	-0.09%
2023/03/06	1	102.00	4.1	103.50	103.50	-3.1	11,838	-0.03%
2023/03/03	1	93.10	7	93.94	94.40	-6	12,404	-0.05%
2023/03/02	1	91.40	2	91.85	91.70	-1	12,570	-0.01%
2023/03/01	9	92.56	0	0.00	91.80	9	12,851	0.07%
2023/02/24	1	93.10	4	93.85	93.60	-3	12,882	-0.02%
2023/02/23	1	91.80	3.1	92.53	92.20	-2.1	12,880	-0.02%
2023/02/22	8	90.64	8	91.53	90.90	0	12,988	0.00%
2023/02/21	0	95.60	1	95.90	94.50	-1	12,897	-0.01%
2023/02/17	10	93.43	5	94.86	95.00	5	12,912	0.04%
2023/02/16	2	92.25	31	93.87	94.60	-29	12,624	-0.23%
2023/02/15	5	88.76	3	90.03	88.00	2	12,386	0.02%
2023/02/14	2	88.50	1	88.50	87.50	1	12,368	0.01%
2023/02/13	2	89.00	0	0.00	88.60	2	12,443	0.02%
2023/02/10	1	90.60	2	90.35	89.10	-1	12,553	-0.01%
2023/02/09	2	90.75	2	90.00	90.90	0	12,514	0.00%
2023/02/08	3	90.73	1	91.28	90.70	2	12,414	0.02%
2023/02/07	0	0.00	3	89.77	90.50	-3	12,392	-0.02%
2023/02/06	7	87.61	0.1	87.90	88.10	6.9	12,440	0.06%
2023/02/03	0	0.00	3.1	89.63	89.10	-3.1	12,639	-0.02%
2023/02/02	11	89.31	12	89.37	89.50	-1	12,692	-0.01%
2023/02/01	3	88.40	8	89.00	90.30	-5	12,632	-0.04%
2023/01/31	8	86.61	25	87.82	88.30	-17	12,403	-0.14%
2023/01/30	2.1	83.13	15	84.15	85.30	-12.9	12,178	-0.11%
2023/01/17	0	0.00	1	79.20	79.30	-1	11,917	-0.01%
2023/01/16	2	78.50	2	78.55	78.80	0	12,212	0.00%
2023/01/13	0	0.00	1	78.40	77.50	-1	12,565	-0.01%
2023/01/12	1	79.30	2	78.75	77.80	-1	12,770	-0.01%
2023/01/11	3	78.90	3	78.73	78.80	0	12,869	0.00%
2023/01/10	3	80.03	3	79.80	79.00	0	13,023	0.00%
2023/01/09	2	79.75	1	80.00	80.00	1	13,135	0.01%
2023/01/06	2	77.85	11	77.90	77.80	-9	13,281	-0.07%
2023/01/05	8	77.43	3	77.53	76.70	5	13,519	0.04%
2023/01/04	8	77.11	2	77.70	77.00	6	13,624	0.04%
2022/12/29	27	73.94	27	73.18	74.60	0	14,889	0.00%
2022/12/28	5	75.00	5	73.80	73.70	0	15,868	0.00%
2022/12/27	0	0.00	2	75.55	75.50	-2	16,054	-0.01%
2022/12/26	5	74.60	5	75.50	74.70	0	16,268	0.00%
2022/12/23	8	74.64	6	74.93	75.30	2	16,481	0.01%
2022/12/22	1	75.20	1	75.50	75.30	0	16,613	0.00%
2022/12/21	1	75.00	0	0.00	74.20	1	16,826	0.01%
2022/12/20	7	76.30	6	78.02	74.50	1	16,913	0.01%
2022/12/19	3	77.77	0	0.00	77.90	3	17,031	0.02%
2022/12/16	5.2	79.33	3	79.33	79.00	2.2	17,151	0.01%
2022/12/15	1.8	81.09	2	80.95	81.40	-0.2	17,209	0.00%
2022/12/14	2.1	80.01	8	79.93	80.60	-6	17,370	-0.03%
2022/12/13	2	79.15	0	0.00	78.70	2	17,508	0.01%
2022/12/12	2	79.65	1.2	80.15	79.50	0.9	17,637	0.00%
2022/12/09	6	80.15	2	81.55	79.80	4	17,789	0.02%
2022/12/08	4.1	81.14	4	81.03	81.90	0.1	17,970	0.00%
2022/12/07	6	80.27	23.8	80.65	79.80	-17.8	18,154	-0.10%
2022/12/06	9	81.89	1	81.70	81.40	8	18,155	0.04%
2022/12/05	22	83.78	1	83.10	83.50	21	18,273	0.11%
2022/12/02	6	85.47	3	85.23	84.60	3	18,370	0.02%
2022/12/01	3	85.43	6	84.27	84.60	-3	18,456	-0.02%
2022/11/30	4	82.53	4	82.30	82.60	0	18,425	0.00%
2022/11/29	7	81.97	3	81.23	81.20	4	18,659	0.02%
2022/11/28	15	81.71	16.5	82.31	82.20	-1.5	18,821	-0.01%
2022/11/25	2.1	79.88	23.5	79.47	80.50	-21.4	18,450	-0.12%
2022/11/24	10	74.19	29	75.26	76.30	-19	18,061	-0.11%
2022/11/23	34	73.44	5	73.42	73.00	29	17,997	0.16%
2022/11/22	9.2	76.35	5	75.70	76.00	4.2	17,967	0.02%
2022/11/21	0.3	78.60	3	78.50	78.30	-2.7	18,649	-0.01%
2022/11/18	4	77.98	3	78.47	77.10	1	19,544	0.01%
2022/11/17	1	77.20	3	78.37	78.40	-2	19,617	-0.01%
2022/11/16	3	77.57	3	77.37	77.00	0	19,635	0.00%
2022/11/15	2	76.90	2	77.10	77.00	0	19,744	0.00%
2022/11/14	0	0.00	6	76.32	77.20	-6	19,968	-0.03%
2022/11/11	4	76.43	7	75.84	75.20	-3	19,955	-0.02%
2022/11/10	11	76.75	87	76.14	75.70	-76	19,829	-0.38%
2022/11/09	22	77.97	1	78.00	78.10	21	19,936	0.11%
2022/11/08	39	78.52	3	77.33	76.50	36	19,924	0.18%
2022/11/07	32	77.82	2	77.90	77.50	30	19,859	0.15%
2022/11/04	2	77.60	0	0.00	77.60	2	19,985	0.01%
2022/11/03	0	0.00	1	77.00	77.20	-1	20,068	0.00%
2022/11/02	0	0.00	14	76.21	76.40	-14	20,064	-0.07%
2022/11/01	12	76.12	5	76.34	75.00	7	19,958	0.04%
2022/10/31	5	74.96	6	75.42	75.00	-1	19,861	-0.01%
2022/10/28	15	74.55	25	74.14	74.40	-10	20,090	-0.05%
2022/10/27	7	71.86	4	73.23	74.20	3	20,228	0.01%
2022/10/26	11	70.67	5	71.40	69.60	6	20,115	0.03%
2022/10/25	15	72.94	10	73.00	71.50	5	19,950	0.03%
2022/10/24	42	74.33	45	74.20	73.60	-3	19,839	-0.02%
2022/10/21	30	72.89	34	72.92	72.20	-4	19,616	-0.02%
2022/10/20	13	69.03	11	69.46	70.60	2	19,332	0.01%
2022/10/19	0	0.00	5	71.00	70.00	-5	19,185	-0.03%
2022/10/18	8	71.35	4	71.90	70.70	4	19,100	0.02%
2022/10/17	9	70.73	7	71.09	72.00	2	19,008	0.01%
2022/10/14	86	72.93	82	75.30	74.00	4	18,966	0.02%
2022/10/13	9	70.70	5	69.68	69.70	4	18,974	0.02%
2022/10/12	4	74.10	4	74.58	75.00	0	18,989	0.00%
2022/10/11	0	0.00	3	73.70	73.40	-3	18,950	-0.02%
2022/10/07	17	75.01	17	74.99	75.40	0	18,894	0.00%
2022/10/06	57	73.66	68	72.55	76.80	-11	18,693	-0.06%
2022/10/05	47.5	76.45	15	77.53	74.30	32.5	18,224	0.18%
2022/10/04	1	83.00	1.5	82.90	82.50	-0.5	17,473	0.00%
2022/10/03	5	81.82	5	82.32	81.20	0	17,672	0.00%
2022/09/30	4.5	80.98	102.5	78.33	83.00	-98	17,865	-0.55%	大賣/
2022/09/29	2	80.35	20	80.75	79.60	-18	17,877	-0.10%
2022/09/28	11	79.04	6	81.47	77.50	5	17,890	0.03%
2022/09/27	4	80.13	2	81.60	82.50	2	17,924	0.01%
2022/09/26	71	81.64	51.4	82.60	80.00	19.6	18,114	0.11%
2022/09/23	8	86.49	2.3	88.20	86.00	5.7	18,363	0.03%
2022/09/22	3	87.33	6	87.40	88.50	-3	18,579	-0.02%
2022/09/21	10.2	87.00	5	87.50	86.60	5.2	18,863	0.03%
2022/09/20	3	88.70	2	89.10	89.50	1	18,796	0.01%
2022/09/19	1	86.50	13	86.53	87.40	-12	18,821	-0.06%
2022/09/16	14	85.61	0.1	86.70	84.80	14	18,763	0.07%
2022/09/15	8	90.44	5	90.00	87.90	3	18,640	0.02%
2022/09/14	4	87.50	4	88.70	89.70	0	18,407	0.00%
2022/09/13	3	89.37	0	0.00	88.30	3	18,264	0.02%
2022/09/12	9	89.72	6	89.97	89.50	3	18,246	0.02%
2022/09/08	53	89.83	10	89.69	91.00	43	18,134	0.24%
2022/09/07	16	88.53	8	87.25	87.50	8	18,053	0.04%
2022/09/06	60.1	93.99	15	91.19	91.60	45.1	17,892	0.25%
2022/09/05	12	96.31	37	97.66	94.50	-25	17,786	-0.14%
2022/09/02	34	94.95	14	94.60	95.30	20	17,609	0.11%
2022/09/01	23	92.19	10	91.33	91.70	13	17,213	0.08%
2022/08/31	5	94.28	6	94.20	95.50	-1	17,043	-0.01%
2022/08/30	6	93.00	5	93.10	92.50	1	17,097	0.01%
2022/08/29	6	91.57	57	91.55	90.90	-51	17,066	-0.30%
2022/08/26	60	94.00	20	94.69	95.50	40	17,160	0.23%
2022/08/25	19	90.45	56	90.71	89.70	-37	16,701	-0.22%
2022/08/24	10	84.37	7	84.76	84.40	3	15,928	0.02%
2022/08/23	1	87.00	20	87.01	87.10	-19	15,808	-0.12%
2022/08/22	19	88.21	10	88.11	88.00	9	15,853	0.06%
2022/08/19	4	86.70	7	86.66	86.70	-3	15,739	-0.02%
2022/08/18	1	84.20	2	84.15	84.30	-1	15,621	-0.01%
2022/08/17	9	84.46	13	83.39	82.30	-4	15,682	-0.03%
2022/08/16	4	84.48	10	83.73	84.30	-6	15,606	-0.04%
2022/08/15	11	81.34	6	81.75	81.70	5	15,326	0.03%
2022/08/12	1	80.50	6	80.47	80.80	-5	15,375	-0.03%
2022/08/11	7	80.53	14	80.34	80.20	-7	15,485	-0.05%
2022/08/10	2	79.35	6	80.17	80.50	-4	15,481	-0.03%
2022/08/09	3	77.43	7	78.11	78.40	-4	15,537	-0.03%
2022/08/08	3	75.17	6	75.92	76.50	-3	15,929	-0.02%
2022/08/05	6	74.87	9	74.50	75.30	-3	16,352	-0.02%
2022/08/04	32	69.57	32	70.87	74.50	0	16,567	0.00%
2022/08/03	25	72.96	14	72.20	70.60	11	16,597	0.07%
2022/08/02	15	77.75	3	77.70	77.50	12	16,489	0.07%
2022/08/01	1	80.60	0	0.00	80.80	1	16,489	0.01%
2022/07/29	3	79.40	5	79.66	80.50	-2	16,575	-0.01%
2022/07/28	7	78.54	5	78.90	77.80	2	17,244	0.01%
2022/07/27	6	80.43	2	80.80	80.50	4	17,397	0.02%
2022/07/26	1	80.70	4	79.75	80.10	-3	17,464	-0.02%
2022/07/25	2	81.15	0	0.00	81.20	2	17,446	0.01%
2022/07/21	1	80.30	8	80.69	81.40	-7	17,547	-0.04%
2022/07/20	15	80.61	15	80.70	80.40	0	17,436	0.00%
2022/07/19	8	78.15	13	78.78	78.30	-5	17,307	-0.03%
2022/07/18	9	75.40	7	75.80	76.50	2	17,109	0.01%
2022/07/15	3	75.47	3	75.90	75.70	0	17,313	0.00%
2022/07/14	1	74.70	8	74.78	75.50	-7	17,370	-0.04%
2022/07/13	11	73.96	7	74.13	72.90	4	17,232	0.02%
2022/07/12	9	70.48	10.1	71.16	71.50	-1.1	17,024	-0.01%
2022/07/11	56	72.29	54.1	72.04	72.10	2	17,029	0.01%
2022/07/08	0	0.00	6.6	70.72	70.90	-6.6	16,858	-0.04%
2022/07/07	4.2	62.14	8	63.36	64.50	-3.8	16,588	-0.02%
2022/07/06	8	62.46	3	61.40	60.90	5	16,532	0.03%
2022/07/05	10	62.88	27.5	63.23	64.70	-17.5	16,582	-0.11%
2022/07/04	25	62.96	1	61.40	62.00	24	16,523	0.15%
2022/07/01	22	66.75	17	66.62	64.10	5	16,602	0.03%
2022/06/30	26	72.64	8.2	74.49	71.10	17.9	16,349	0.11%
2022/06/29	23.1	79.22	9	79.54	78.90	14.1	16,293	0.09%
2022/06/28	3	84.00	5	85.14	84.20	-2	16,494	-0.01%
2022/06/27	3	85.60	4	86.00	86.00	-1	17,864	-0.01%
2022/06/24	2	81.85	3	82.20	82.30	-1	18,257	-0.01%
2022/06/23	2	79.30	0	80.10	80.80	2	18,721	0.01%
2022/06/22	3	81.30	1.2	80.39	79.60	1.9	19,474	0.01%
2022/06/20	4	80.38	6	79.03	78.80	-2	19,738	-0.01%
2022/06/17	3	80.77	3	81.53	83.00	0	19,699	0.00%
2022/06/16	7	83.47	3	84.80	81.10	4	19,870	0.02%
2022/06/15	14	87.66	18	86.17	85.10	-4	20,269	-0.02%
2022/06/14	27	87.71	43	87.00	87.10	-16	20,458	-0.08%
2022/06/13	6	87.08	7	87.56	87.30	-1	20,206	0.00%
2022/06/10	3	87.63	2	88.50	88.50	1	19,935	0.01%
2022/06/09	3	87.47	2	88.05	87.30	1	19,737	0.01%
2022/06/08	11	88.25	6.2	87.68	86.50	4.9	19,504	0.02%
2022/06/07	4	86.85	17	87.25	87.90	-13	19,104	-0.07%
2022/06/06	25	86.03	6	86.58	85.70	19	18,765	0.10%
2022/06/02	3	86.67	11	86.24	86.10	-8	18,378	-0.04%
2022/06/01	5	85.26	4	84.18	83.80	1	17,994	0.01%
2022/05/31	3	83.53	7	83.39	83.50	-4	17,767	-0.02%
2022/05/30	2	81.10	3	81.90	82.50	-1	17,644	-0.01%
2022/05/27	2	78.65	1	78.90	78.70	1	17,448	0.01%
2022/05/26	7	78.70	3	79.90	78.00	4	17,330	0.02%
2022/05/25	3	80.37	1	81.10	81.70	2	17,091	0.01%
2022/05/24	4	82.13	2	81.85	81.00	2	16,961	0.01%
2022/05/23	2	84.10	6	83.12	83.00	-4	16,866	-0.02%
2022/05/20	1	83.80	5	84.50	84.00	-4	16,821	-0.02%
2022/05/19	5	82.12	2	81.00	83.50	3	16,806	0.02%
2022/05/18	2	84.60	4	84.23	84.20	-2	16,616	-0.01%
2022/05/17	4	85.15	7	86.09	86.20	-3	16,414	-0.02%
2022/05/16	20	87.77	8	87.45	85.00	12	16,157	0.07%
2022/05/13	7	83.99	20.5	85.64	87.30	-13.5	15,645	-0.09%
2022/05/12	13	84.28	3.1	81.58	80.40	10	15,209	0.07%
2022/05/11	5	85.46	234	85.37	85.30	-229	14,870	-1.54%	大賣/鉅額交易
2022/05/10	4	80.31	11	83.80	85.20	-7	14,480	-0.05%
2022/05/09	2	82.05	2	82.30	81.10	0	14,362	0.00%
2022/05/06	10	82.02	9	82.38	82.00	1	14,360	0.01%
2022/05/05	35	86.36	35	86.83	85.10	0	14,232	0.00%
2022/05/04	193	82.72	4	83.88	84.80	189	13,475	1.40%	大買/鉅額交易
2022/05/03	3	80.57	6	80.45	80.70	-3	13,252	-0.02%
2022/04/29	44	79.01	2	79.25	77.50	42	13,126	0.32%
2022/04/28	1	78.00	1	78.50	77.30	0	13,094	0.00%
2022/04/27	4	77.53	0	0.00	80.30	4	12,991	0.03%
2022/04/26	2	80.05	7	80.46	80.00	-5	12,879	-0.04%
2022/04/25	8	79.53	1	79.00	79.00	7	12,807	0.05%
2022/04/22	3	84.23	6	84.68	83.40	-3	12,705	-0.02%
2022/04/21	13	86.32	11	84.93	84.20	2	12,629	0.02%
2022/04/20	4	84.25	6	82.93	84.70	-2	12,311	-0.02%
2022/04/19	0	0.00	2	81.95	80.60	-2	12,139	-0.02%
2022/04/18	2	79.15	7	80.01	80.10	-5	12,088	-0.04%
2022/04/15	7	79.74	7	81.36	79.10	0	12,056	0.00%
2022/04/14	1	82.30	6	82.45	83.00	-5	11,981	-0.04%
2022/04/13	5	78.76	2	79.70	79.90	3	11,840	0.03%
2022/04/12	11	80.39	6	80.28	79.40	5	11,767	0.04%
2022/04/11	11	80.30	0	0.00	79.20	11	11,731	0.09%
2022/04/08	1	82.50	0	0.00	83.00	1	11,552	0.01%
2022/04/07	8	83.86	2	84.40	81.30	6	11,354	0.05%
2022/04/06	8	85.45	12.8	85.93	87.00	-4.8	10,952	-0.04%
2022/04/01	8	85.20	7	86.00	87.40	1	10,763	0.01%
2022/03/31	28	87.04	29	87.01	86.50	-1	10,500	-0.01%
2022/03/30	54.2	90.52	56	89.07	85.10	-1.8	10,152	-0.02%
2022/03/29	33	87.93	35.1	88.03	86.90	-2.1	8,872	-0.02%
2022/03/28	62	85.75	77.1	85.95	88.00	-15.1	8,344	-0.18%
2022/03/25	10	85.99	126	84.95	85.00	-116	8,081	-1.44%	大賣/鉅額交易
2022/03/24	10	81.66	20.2	81.84	82.70	-10.2	7,595	-0.13%
2022/03/23	109	79.93	5	80.30	80.20	104	7,494	1.39%	大買/鉅額交易
2022/03/22	1	78.90	2	79.65	80.10	-1	7,369	-0.01%
2022/03/21	8	80.26	11	80.48	80.40	-3	7,280	-0.04%
2022/03/18	9.1	78.74	19	79.48	81.00	-10	6,995	-0.14%
2022/03/17	9	75.80	15	75.76	77.50	-6	6,435	-0.09%
2022/03/16	1	70.90	2.3	72.50	70.50	-1.3	6,070	-0.02%
2022/03/15	5	69.92	1	72.50	69.80	4	6,006	0.07%
2022/03/14	0	0.00	1	71.40	71.60	-1	6,020	-0.02%
2022/03/11	0.3	70.00	3	70.30	70.00	-2.7	6,127	-0.04%
2022/03/10	0	0.00	5	69.64	69.80	-5	6,206	-0.08%
2022/03/08	8	66.88	1	66.10	66.10	7	6,511	0.11%
2022/03/07	1	68.50	0	0.00	68.00	1	6,584	0.02%
2022/03/03	2	71.80	2	72.05	71.80	0	6,869	0.00%
2022/03/02	0	0.00	3	70.70	70.80	-3	6,995	-0.04%
2022/02/25	1	67.60	2	68.45	67.90	-1	7,184	-0.01%
2022/02/24	10.6	67.96	3	67.67	67.30	7.6	7,353	0.10%
2022/02/23	2.2	70.13	3	69.90	70.30	-0.8	7,489	-0.01%
2022/02/22	4	70.10	0	0.00	69.60	4	8,067	0.05%
2022/02/21	3	73.60	0	0.00	72.00	3	8,202	0.04%
2022/02/18	3	74.50	1	74.70	74.90	2	8,234	0.02%
2022/02/17	1	75.00	3	74.83	75.00	-2	8,506	-0.02%
2022/02/16	2	74.55	4	74.85	74.20	-2	8,716	-0.02%
2022/02/15	1	74.20	1	74.70	73.50	0	8,962	0.00%
2022/02/14	2	75.05	8	74.53	73.70	-6	9,171	-0.07%
2022/02/11	5	74.86	10	75.43	74.60	-5	9,339	-0.05%
2022/02/10	4	74.63	4	74.40	74.10	0	9,646	0.00%
2022/02/09	5	73.72	4	74.58	74.90	1	10,150	0.01%
2022/02/08	3	71.63	7	72.90	73.10	-4	10,373	-0.04%
2022/02/07	3	67.80	4	68.33	69.50	-1	10,794	-0.01%
2022/01/21	3	69.73	1	70.10	68.80	2	14,547	0.01%
2022/01/20	1	71.10	0	0.00	71.70	1	14,836	0.01%
2022/01/17	1	69.90	0	0.00	70.50	1	16,133	0.01%
2022/01/14	0	0.00	1	67.10	68.80	-1	16,872	-0.01%
2022/01/13	1	67.80	0	0.00	67.80	1	18,004	0.01%
2022/01/12	3	68.30	0	0.00	69.30	3	18,680	0.02%
2022/01/11	8	69.75	0	0.00	69.30	8	19,714	0.04%
2022/01/10	3	71.13	5	70.20	71.00	-2	20,336	-0.01%
2022/01/07	1	72.00	2	74.60	70.90	-1	20,476	0.00%
2022/01/06	2	75.10	1	75.10	75.10	1	20,452	0.00%
2022/01/05	3	77.43	2	77.90	77.40	1	20,554	0.00%
2022/01/04	1	80.40	1	81.10	79.80	0	20,676	0.00%
2022/01/03	0	0.00	1	79.60	79.40	-1	20,793	0.00%
2021/12/29	0	0.00	26	78.48	78.20	-26	20,889	-0.12%
2021/12/28	1	78.30	0	0.00	78.40	1	20,964	0.00%
2021/12/27	2	79.00	0	0.00	78.30	2	21,037	0.01%
2021/12/24	4.2	79.50	0	0.00	78.90	4.2	21,060	0.02%
2021/12/23	2	81.60	5	81.96	81.90	-3	20,859	-0.01%
2021/12/22	2	81.05	9	80.97	80.10	-7	20,690	-0.03%
2021/12/21	17.2	81.45	12	81.12	80.50	5.2	20,637	0.03%
2021/12/20	29	80.86	21.1	81.22	81.20	7.9	20,361	0.04%
2021/12/17	13	78.22	2.6	77.43	79.10	10.5	20,033	0.05%
2021/12/16	0	0.00	2	76.40	76.80	-2	19,849	-0.01%
2021/12/15	2.5	74.80	1	75.60	74.70	1.5	19,824	0.01%
2021/12/14	4	74.75	1	74.80	74.30	3	19,865	0.02%
2021/12/13	1	77.60	3	76.87	77.60	-2	19,910	-0.01%
2021/12/10	1	76.60	3	76.93	76.80	-2	19,926	-0.01%
2021/12/09	1	77.00	0	0.00	76.10	1	19,940	0.01%
2021/12/08	2	77.25	3	77.23	76.90	-1	20,136	0.00%
2021/12/07	2.1	77.45	1	77.30	76.10	1.1	20,292	0.01%
2021/12/06	12	77.86	3	78.13	78.30	9	20,271	0.04%
2021/12/03	24	77.63	12	77.60	77.50	12	20,361	0.06%
2021/12/02	10	75.41	6	75.18	75.00	4	20,358	0.02%
2021/12/01	3	77.47	5	76.36	76.90	-2	20,366	-0.01%
2021/11/30	2	78.05	1	79.00	77.30	1	20,478	0.00%
2021/11/29	1	78.10	3	76.63	77.60	-2	20,598	-0.01%
2021/11/26	1.1	75.38	10	77.66	76.50	-9	20,615	-0.04%
2021/11/25	2.1	80.04	1	78.30	78.30	1.1	20,637	0.01%
2021/11/24	5	78.48	1	78.70	78.90	4	20,597	0.02%
2021/11/23	24	80.70	4	81.08	78.80	20	20,591	0.10%
2021/11/22	3	81.67	4	81.58	81.20	-1	20,602	0.00%
2021/11/19	21	83.70	21	83.15	82.80	0	20,706	0.00%
2021/11/18	7	81.11	1	81.20	80.90	6	20,386	0.03%
2021/11/17	7	79.46	7	79.67	80.00	0	20,482	0.00%
2021/11/16	6	79.44	15	79.74	78.00	-9	20,495	-0.04%
2021/11/15	8	81.60	11	82.23	81.10	-3	20,416	-0.01%
2021/11/12	3	83.34	6	82.88	82.70	-3	20,441	-0.01%
2021/11/11	4	81.83	2	81.35	81.30	2	20,341	0.01%
2021/11/10	2	79.25	6	79.65	81.10	-4	20,252	-0.02%
2021/11/09	20	80.93	22	78.95	79.90	-2	20,149	-0.01%
2021/11/08	41	84.04	26	84.32	80.20	15	19,853	0.08%
2021/11/05	4	86.93	9	86.68	88.10	-5	19,486	-0.03%
2021/11/04	24	87.64	18	87.51	85.90	6	19,319	0.03%
2021/11/03	31	87.05	35	87.53	88.00	-4	18,964	-0.02%
2021/11/02	97	90.08	73.5	88.39	85.30	23.5	18,323	0.13%
2021/11/01	16	86.86	27	88.03	89.30	-11	16,847	-0.07%
2021/10/29	23	82.02	46	81.78	81.20	-23	16,846	-0.14%
2021/10/28	26.5	79.91	8	79.98	79.80	18.5	16,505	0.11%
2021/10/27	10	79.80	31	80.07	80.90	-21	16,351	-0.13%
2021/10/26	22	79.82	21	79.00	77.70	1	16,176	0.01%
2021/10/25	8	80.20	6	80.00	79.70	2	15,891	0.01%
2021/10/22	19	78.69	15	79.20	78.80	4	15,795	0.03%
2021/10/21	44	79.28	60	79.43	78.80	-16	15,412	-0.10%
2021/10/20	25	75.31	25	75.21	75.40	0	14,730	0.00%
2021/10/19	39	74.03	44	74.75	75.00	-5	14,747	-0.03%
2021/10/18	1	71.30	11	68.35	70.70	-10	14,411	-0.07%
2021/10/15	2	64.85	6	65.42	65.80	-4	14,578	-0.03%
2021/10/14	1	62.20	2	61.55	63.50	-1	15,815	-0.01%
2021/10/13	5	62.36	3	62.00	60.20	2	16,257	0.01%
2021/10/12	0	0.00	3	66.33	65.50	-3	16,739	-0.02%
2021/10/08	9	64.88	5	64.82	65.00	4	17,376	0.02%
2021/10/07	1	62.00	1	62.20	63.50	0	17,904	0.00%
2021/10/06	0	0.00	4	60.33	59.20	-4	18,922	-0.02%
2021/10/05	2	59.00	0	0.00	60.30	2	19,696	0.01%
2021/10/01	7	62.37	10	61.04	60.90	-3	21,353	-0.01%
2021/09/30	5	64.34	1	64.50	64.80	4	22,208	0.02%
2021/09/29	1	62.30	0	0.00	61.00	1	22,995	0.00%
2021/09/28	1	63.70	0	0.00	63.80	1	23,337	0.00%
2021/09/27	2	65.65	1	66.30	65.50	1	23,859	0.00%
2021/09/22	2	63.55	1	63.30	63.20	1	25,138	0.00%
2021/09/17	1	65.30	0	0.00	65.40	1	25,646	0.00%
2021/09/13	0	0.00	2	67.60	66.80	-2	26,968	-0.01%
2021/09/10	5	65.62	1	66.50	66.00	4	26,885	0.01%
2021/09/09	1	65.00	0	0.00	67.00	1	26,926	0.00%
2021/09/08	3	64.67	1	64.30	63.90	2	26,890	0.01%
2021/09/07	5	66.24	3	66.07	68.00	2	26,801	0.01%
2021/09/06	14	67.86	2	67.40	67.10	12	26,727	0.04%
2021/09/03	19	68.78	10	69.41	69.40	9	26,587	0.03%
2021/09/02	14	70.02	4	69.45	69.00	10	26,369	0.04%
2021/09/01	6	72.45	7	73.56	72.20	-1	26,128	0.00%
2021/08/31	9	73.49	10	73.68	73.80	-1	25,922	0.00%
2021/08/30	11	75.10	10	74.75	75.40	1	25,744	0.00%
2021/08/27	5	75.52	2	75.30	75.00	3	25,699	0.01%
2021/08/26	7	76.83	6	77.83	75.50	1	25,587	0.00%
2021/08/25	10	78.93	8	78.48	77.70	2	25,447	0.01%
2021/08/24	8	78.73	1	77.40	76.80	7	25,198	0.03%
2021/08/23	12	78.54	11	79.32	80.70	1	24,957	0.00%
2021/08/20	2	73.80	10	74.75	74.30	-8	24,687	-0.03%
2021/08/19	4	72.03	2	72.15	70.00	2	24,490	0.01%
2021/08/18	2	72.00	4	72.30	74.10	-2	24,286	-0.01%
2021/08/17	4	69.90	1	70.30	69.00	3	24,074	0.01%
2021/08/16	1	72.00	1	73.00	74.00	0	23,924	0.00%
2021/08/13	3	74.03	0	0.00	73.40	3	23,792	0.01%
2021/08/12	3	76.17	3	76.87	76.60	0	23,655	0.00%
2021/08/11	6	77.15	4	76.03	75.50	2	23,623	0.01%
2021/08/10	3	77.43	1	77.20	77.80	2	23,485	0.01%
2021/08/09	16	80.04	3	79.00	79.20	13	23,359	0.06%
2021/08/06	8	85.04	9	85.06	84.70	-1	23,156	0.00%
2021/08/05	4	84.28	3	83.93	83.40	1	22,945	0.00%
2021/08/04	22	86.91	16	87.26	85.00	6	22,875	0.03%
2021/08/03	23	83.63	34.1	84.23	85.30	-11.1	22,243	-0.05%
2021/08/02	3	80.53	4	80.18	80.00	-1	21,897	0.00%
2021/07/30	5	80.86	8	80.96	80.30	-3	21,732	-0.01%
2021/07/29	7	78.44	5	77.84	79.40	2	21,531	0.01%
2021/07/28	13	74.25	16	75.16	76.80	-3	21,324	-0.01%
2021/07/27	28.1	82.88	14	83.20	79.80	14.1	21,054	0.07%
2021/07/26	76	85.36	98	85.38	84.50	-22	20,746	-0.11%
2021/07/23	41.1	88.43	12	87.78	85.60	29.1	20,327	0.14%
2021/07/22	40	91.17	34	91.14	90.20	6	19,619	0.03%
2021/07/21	42	91.02	46.5	91.54	87.00	-4.5	18,911	-0.02%
2021/07/20	48.5	89.37	50.2	90.00	90.40	-1.7	18,096	-0.01%
2021/07/19	8	83.56	17	83.92	85.10	-9	16,737	-0.05%
2021/07/16	34	85.40	20	85.56	83.60	14	16,225	0.09%
2021/07/15	20	84.56	18	84.47	87.40	2	15,577	0.01%
2021/07/14	22.1	87.27	22	85.05	82.80	0.1	14,810	0.00%
2021/07/13	77	100.48	61	95.85	90.00	16	14,018	0.11%
2021/07/12	34	95.52	28	96.10	97.70	6	12,898	0.05%
2021/07/09	18	89.29	23	88.89	90.60	-5	12,061	-0.04%
2021/07/08	78	88.09	64	86.60	86.50	14	11,259	0.12%
2021/07/07	10	80.39	30.3	83.03	83.90	-20.3	10,270	-0.20%
2021/07/06	22	76.45	13	77.68	76.30	9	9,445	0.10%
2021/07/05	11	73.04	13.2	73.82	75.00	-2.2	8,684	-0.03%
2021/07/02	18	66.29	39.6	65.91	68.20	-21.6	8,356	-0.26%
2021/07/01	12	65.15	7	64.64	62.00	5	7,804	0.06%
2021/06/30	10	66.84	12	66.91	67.10	-2	7,506	-0.03%
2021/06/29	8	65.65	6	64.83	64.00	2	6,969	0.03%
2021/06/28	5	63.20	12	63.78	64.30	-7	6,481	-0.11%
2021/06/25	33	61.58	29	62.03	61.00	4	5,976	0.07%
2021/06/24	10	58.95	17	59.74	59.90	-7	5,284	-0.13%
2021/06/23	6	56.93	11	57.27	57.90	-5	4,863	-0.10%
2021/06/22	5	56.22	5	55.06	54.50	0	4,631	0.00%
2021/06/18	0	0.00	2	55.60	56.50	-2	4,504	-0.04%
2021/06/17	3	53.70	2	54.15	54.10	1	4,336	0.02%
2021/06/16	3	53.40	4	52.90	53.30	-1	4,278	-0.02%
2021/06/15	0	0.00	8	51.63	53.40	-8	4,218	-0.19%
2021/06/11	0	0.00	1	50.00	49.60	-1	4,177	-0.02%
2021/06/10	2	49.13	0	0.00	48.90	2	4,321	0.05%
2021/06/09	0	0.00	1	50.00	48.75	-1	4,387	-0.02%
2021/06/07	2	48.20	0	0.00	48.10	2	4,383	0.05%
2021/06/04	1	49.00	1	49.20	48.70	0	4,397	0.00%
2021/06/03	0	0.00	1	49.50	49.40	-1	4,415	-0.02%
2021/06/02	1	48.20	0	0.00	48.70	1	4,435	0.02%
2021/06/01	1	50.00	2	50.30	49.80	-1	4,423	-0.02%
2021/05/31	1	47.75	2	49.43	49.50	-1	4,394	-0.02%
2021/05/28	2	47.33	1	48.00	48.00	1	4,408	0.02%
2021/05/27	1	46.00	0	0.00	46.35	1	4,421	0.02%
2021/05/26	1	46.05	1	46.75	46.20	0	4,445	0.00%
2021/05/25	0	0.00	8	46.23	45.95	-8	4,555	-0.18%
2021/05/24	0	0.00	4.5	44.52	44.70	-4.5	4,661	-0.10%
2021/05/21	3	43.93	2	43.80	43.30	1	4,790	0.02%
2021/05/20	2	43.08	0	0.00	43.30	2	4,975	0.04%
2021/05/19	4	43.54	6	44.02	44.35	-2	5,303	-0.04%
2021/05/18	2	41.50	4	40.76	42.10	-2	5,286	-0.04%
2021/05/17	7	39.01	1	39.90	38.60	6	5,279	0.11%
2021/05/14	2	43.65	2.5	43.50	42.80	-0.5	5,230	-0.01%
2021/05/12	1	44.35	1	44.60	42.40	0	5,401	0.00%
2021/05/11	5	48.04	1	49.40	46.95	4	5,473	0.07%
2021/05/10	1	51.10	1	52.00	51.10	0	5,490	0.00%
2021/05/07	1	49.85	2	50.05	51.10	-1	5,661	-0.02%
2021/05/06	1	49.75	1	48.55	48.50	0	5,666	0.00%
2021/05/05	3	50.27	1	49.65	49.60	2	5,651	0.04%
2021/05/04	2	50.50	1	51.30	50.80	1	5,704	0.02%
2021/05/03	4	54.83	0	0.00	53.00	4	5,651	0.07%
2021/04/29	24	56.87	0	0.00	56.20	24	5,621	0.43%
2021/04/28	1	57.00	13	56.44	56.30	-12	5,610	-0.21%
2021/04/27	3	55.90	0	0.00	55.90	3	5,701	0.05%
2021/04/26	1	55.90	2	56.60	56.80	-1	5,700	-0.02%
2021/04/23	10	54.10	0	0.00	55.50	10	5,728	0.17%
2021/04/22	1	57.80	1	55.40	54.10	0	5,728	0.00%
2021/04/21	1	56.50	1	56.90	56.70	0	5,714	0.00%
2021/04/20	1	57.40	1	56.90	57.20	0	5,717	0.00%
2021/04/19	1	55.80	1	56.20	56.30	0	5,728	0.00%
2021/04/16	0	0.00	12	55.62	55.70	-12	5,875	-0.20%
2021/04/15	6	55.03	10	55.10	55.10	-4	6,005	-0.07%
2021/04/14	10	55.25	1	55.10	54.30	9	6,093	0.15%
2021/04/13	10	55.80	10	56.50	55.10	0	6,184	0.00%
2021/04/12	11	56.95	0	0.00	55.70	11	6,279	0.18%
2021/04/09	5	58.80	4	59.25	57.90	1	6,309	0.02%
2021/04/08	3	58.70	3	59.40	58.80	0	6,388	0.00%
2021/04/07	6	58.60	6	58.65	58.60	0	6,541	0.00%
2021/04/06	0	0.00	2	59.00	59.20	-2	6,738	-0.03%
2021/04/01	4	57.45	0	0.00	57.50	4	7,016	0.06%
2021/03/31	1	57.60	1	58.20	57.70	0	7,777	0.00%
2021/03/30	8	57.93	7	58.19	58.10	1	8,326	0.01%
2021/03/29	10	59.00	11	60.18	58.70	-1	8,496	-0.01%
2021/03/26	20	59.00	22	58.89	59.00	-2	8,403	-0.02%
2021/03/25	3	58.53	4	58.65	58.00	-1	8,387	-0.01%
2021/03/24	8	58.48	10	58.70	58.20	-2	8,406	-0.02%
2021/03/23	12	58.61	9	59.67	58.50	3	8,426	0.04%
2021/03/22	1	58.50	6	58.87	58.50	-5	8,391	-0.06%
2021/03/19	2	57.00	10	57.50	56.90	-8	8,511	-0.09%
2021/03/18	6	58.12	0	0.00	57.90	6	8,574	0.07%
2021/03/17	6	58.15	3	58.50	58.00	3	8,611	0.03%
2021/03/16	15	58.05	12	58.39	58.90	3	8,592	0.03%
2021/03/15	1	56.00	14	56.56	57.30	-13	8,512	-0.15%
2021/03/12	9	55.20	0	0.00	54.90	9	8,502	0.11%
2021/03/11	3	54.43	3	54.77	55.20	0	8,569	0.00%
2021/03/10	12	54.16	10	55.00	54.00	2	8,594	0.02%
2021/03/09	1	53.10	1	53.50	54.00	0	8,669	0.00%
2021/03/05	0	0.00	4	54.55	55.40	-4	8,835	-0.05%
2021/03/03	12	54.70	6	54.98	55.10	6	9,243	0.06%
2021/03/02	5	56.56	1	57.40	55.00	4	9,312	0.04%
2021/02/26	1	56.20	0	0.00	56.10	1	9,701	0.01%
2021/02/25	2	59.10	1	59.50	57.50	1	9,751	0.01%
2021/02/24	8	59.23	9	59.63	58.50	-1	9,825	-0.01%
2021/02/23	16	60.04	7	60.77	59.40	9	9,700	0.09%
2021/02/22	6	59.23	4	59.83	59.50	2	9,571	0.02%
2021/02/19	25	59.40	33	58.07	59.40	-8	9,505	-0.08%
2021/02/18	6	55.67	8	55.23	56.20	-2	9,258	-0.02%
2021/02/17	0	0.00	5	55.28	55.40	-5	9,239	-0.05%
2021/02/05	11	53.32	19	53.44	53.70	-8	9,207	-0.09%
2021/02/04	13	53.38	13	53.55	53.20	0	9,289	0.00%
2021/02/03	25	54.95	20	56.25	54.80	5	9,367	0.05%
2021/02/02	0	0.00	1	54.90	55.10	-1	9,229	-0.01%
2021/02/01	1	52.00	1	51.80	50.70	0	9,113	0.00%
2021/01/29	3	54.53	6	54.68	53.30	-3	9,072	-0.03%
2021/01/27	2	53.55	0	0.00	53.20	2	8,959	0.02%
2021/01/26	3	54.80	4	56.03	54.40	-1	8,954	-0.01%
2021/01/25	5	53.96	31	54.41	54.90	-26	8,906	-0.29%
2021/01/22	0	0.00	3	52.50	54.00	-3	8,946	-0.03%
2021/01/21	6	52.68	3	52.37	53.00	3	8,925	0.03%
2021/01/20	10	53.60	1	52.70	52.40	9	9,054	0.10%
2021/01/19	1	55.80	0	0.00	55.40	1	9,069	0.01%
2021/01/18	14	55.44	12	56.03	55.40	2	9,089	0.02%
2021/01/15	21	58.05	3	57.43	57.20	18	9,174	0.20%
2021/01/14	1	58.40	5	59.30	59.30	-4	9,620	-0.04%
2021/01/13	6	57.03	0	0.00	57.50	6	9,801	0.06%
2021/01/12	1	58.20	2	57.20	56.80	-1	9,872	-0.01%
2021/01/11	2	58.00	1	57.80	58.00	1	9,898	0.01%
2021/01/08	13	59.81	10	57.64	58.20	3	9,993	0.03%
2021/01/07	0	0.00	3	60.20	60.30	-3	9,892	-0.03%
2021/01/06	3	59.97	0	0.00	58.00	3	9,822	0.03%
2021/01/05	3	61.77	1	60.20	61.00	2	9,666	0.02%
2021/01/04	12	63.31	11	62.14	62.70	1	9,527	0.01%
2020/12/31	5	63.08	3	63.37	62.20	2	9,395	0.02%
2020/12/30	3	64.07	2	64.15	64.00	1	9,184	0.01%
2020/12/29	6	62.97	6	64.32	64.90	0	8,938	0.00%
2020/12/28	17	62.67	23	63.87	62.90	-6	8,702	-0.07%
2020/12/25	29	63.67	21	62.83	61.50	8	8,341	0.10%
2020/12/24	24	57.59	28	59.16	60.80	-4	7,563	-0.05%
2020/12/23	3	55.70	2	55.30	55.30	1	7,028	0.01%
2020/12/21	1	53.20	13	53.10	53.20	-12	6,807	-0.18%
2020/12/18	0	0.00	1	55.00	54.50	-1	6,786	-0.01%
2020/12/17	1	56.40	19	55.68	55.80	-18	6,772	-0.27%
2020/12/16	12	55.53	13	56.10	56.50	-1	6,769	-0.01%
2020/12/15	31	55.72	31	53.46	53.20	0	6,680	0.00%
2020/12/14	10	55.40	5	54.54	54.80	5	6,481	0.08%
2020/12/10	1	54.40	0	0.00	54.50	1	6,348	0.02%
2020/12/09	11	56.45	1	56.30	56.30	10	6,319	0.16%
2020/12/08	0	0.00	8	55.74	56.00	-8	6,278	-0.13%
2020/12/07	4	54.90	7	55.43	55.00	-3	6,252	-0.05%
2020/12/04	2	54.70	0	0.00	54.30	2	6,197	0.03%
2020/12/03	1	54.10	0	0.00	53.80	1	6,218	0.02%
2020/12/01	21	56.16	20	55.70	55.80	1	6,174	0.02%
2020/11/30	21	56.62	0	0.00	56.80	21	6,154	0.34%
2020/11/27	1	56.80	1	57.00	57.00	0	6,498	0.00%
2020/11/25	4	56.58	6	56.47	53.20	-2	6,450	-0.03%
2020/11/24	4	53.13	4	52.60	53.20	0	6,030	0.00%
2020/11/23	1	52.90	0	0.00	52.80	1	5,986	0.02%
2020/11/20	0	0.00	3	51.00	50.50	-3	5,786	-0.05%
2020/11/19	2	50.05	9	50.62	50.10	-7	5,727	-0.12%
2020/11/18	8	50.60	10	51.89	50.40	-2	5,697	-0.04%
2020/11/17	4	49.30	5	49.78	49.95	-1	5,558	-0.02%
2020/11/16	3	48.22	0	0.00	49.80	3	5,500	0.05%
2020/11/12	5	48.46	3	49.13	47.65	2	5,513	0.04%
2020/11/11	2	49.70	5	48.61	49.95	-3	5,433	-0.06%
2020/11/10	3	47.93	4	48.81	47.65	-1	5,326	-0.02%
2020/11/09	2	47.80	0	0.00	47.90	2	5,253	0.04%
2020/11/06	1	48.00	0	0.00	47.70	1	5,226	0.02%
2020/11/05	6	48.56	6.5	48.04	48.15	-0.5	5,199	-0.01%
2020/11/04	1	46.80	2	46.80	47.20	-1	5,151	-0.02%
2020/11/03	1	46.10	1	46.15	46.60	0	5,143	0.00%
2020/10/30	5	46.14	0	0.00	44.90	5	5,167	0.10%
2020/10/29	1	47.25	2	47.75	47.30	-1	5,093	-0.02%
2020/10/28	6	49.25	8	49.01	48.45	-2	5,053	-0.04%
2020/10/27	1	47.95	7	48.53	48.80	-6	4,838	-0.12%
2020/10/26	1	47.40	4	47.29	47.45	-3	4,697	-0.06%
2020/10/23	0	0.00	1	48.30	48.25	-1	4,629	-0.02%
2020/10/22	10	48.22	13	48.26	48.25	-3	4,490	-0.07%
2020/10/21	12	46.70	14	46.98	46.80	-2	3,949	-0.05%
2020/10/20	5	45.00	10	45.31	44.55	-5	3,677	-0.14%
2020/10/19	2	44.08	1	44.45	45.20	1	3,537	0.03%
2020/10/16	7	43.76	34	43.41	43.80	-27	3,411	-0.79%
2020/10/15	11	41.84	18	42.15	41.85	-7	3,144	-0.22%
2020/10/14	3	41.82	5	41.88	41.70	-2	3,089	-0.06%
2020/10/13	0	0.00	1	41.25	41.35	-1	3,055	-0.03%
2020/10/12	2	41.15	9	41.27	40.90	-7	3,057	-0.23%
2020/10/08	0	0.00	2	41.38	41.25	-2	3,057	-0.07%
2020/10/07	1	40.90	2	40.83	40.65	-1	3,024	-0.03%
2020/10/06	1	40.75	1	41.30	40.70	0	3,045	0.00%
2020/10/05	1	40.30	1	40.50	40.40	0	3,056	0.00%
2020/09/30	1	40.15	0	0.00	40.45	1	3,082	0.03%
2020/09/29	1	39.75	1	40.15	40.00	0	3,119	0.00%
2020/09/28	2	38.88	3	39.08	40.05	-1	3,119	-0.03%
2020/09/25	13	38.38	16	38.16	38.15	-3	3,112	-0.10%
2020/09/24	3	39.65	2	40.03	39.90	1	3,150	0.03%
2020/09/23	13	40.83	2	41.40	40.60	11	3,214	0.34%
2020/09/22	23	41.12	21	41.45	41.30	2	3,202	0.06%
2020/09/21	11	41.75	5	41.75	41.70	6	3,166	0.19%
2020/09/18	5	41.09	6	41.20	41.15	-1	3,106	-0.03%
2020/09/17	6	40.43	3	40.45	40.45	3	3,066	0.10%
2020/09/16	1	40.75	0	0.00	40.10	1	3,066	0.03%
2020/09/15	12	40.53	0	0.00	40.45	12	3,056	0.39%
2020/09/14	6	40.53	4	40.48	40.75	2	3,040	0.07%
2020/09/11	9	40.64	9	39.93	39.50	0	3,025	0.00%
2020/09/10	6	41.01	12	40.64	40.30	-6	2,994	-0.20%
2020/09/09	8	39.89	3	39.90	40.60	5	2,961	0.17%
2020/09/08	10	40.35	14	40.95	40.25	-4	2,957	-0.14%
2020/09/07	17	40.35	19	40.32	39.40	-2	2,917	-0.07%
2020/09/04	3	41.48	1	41.75	41.50	2	2,853	0.07%
2020/09/03	16	42.78	16	42.78	42.60	0	2,812	0.00%
2020/09/02	36	42.71	27	42.98	43.40	9	2,748	0.33%
2020/09/01	13	39.39	18	40.51	41.25	-5	2,280	-0.22%
2020/08/31	6	37.93	8	38.13	37.50	-2	2,104	-0.10%
2020/08/28	6	37.25	0	0.00	37.25	6	2,253	0.27%
2020/08/27	8	37.53	0	0.00	37.05	8	2,424	0.33%
2020/08/26	0	0.00	3	36.10	36.95	-3	2,384	-0.13%
2020/08/20	0	0.00	2	37.85	35.35	-2	2,408	-0.08%
2020/08/19	0	0.00	14	38.09	38.00	-14	2,369	-0.59%
2020/08/18	0	0.00	2	37.70	37.40	-2	2,305	-0.09%
2020/08/17	0	0.00	6	36.60	37.00	-6	2,291	-0.26%
2020/08/13	1	36.35	0	0.00	36.55	1	2,253	0.04%
2020/08/12	1	36.65	0	0.00	36.35	1	2,247	0.04%
2020/08/07	0	0.00	4	39.30	39.35	-4	2,216	-0.18%
2020/08/06	0	0.00	2	38.00	39.10	-2	2,187	-0.09%
2020/08/05	2	36.80	0	0.00	37.35	2	2,104	0.10%
2020/08/04	2	36.50	0	0.00	36.50	2	2,125	0.09%
2020/08/03	1	36.70	4	37.55	36.60	-3	2,128	-0.14%
2020/07/30	4	36.79	0	0.00	37.05	4	2,124	0.19%
2020/07/28	1	36.00	0	0.00	35.50	1	2,120	0.05%
2020/07/27	3	37.80	0	0.00	36.95	3	2,138	0.14%
2020/07/24	3	38.62	3	37.90	38.10	0	2,143	0.00%
2020/07/21	2	38.70	0	0.00	38.90	2	2,205	0.09%
2020/07/20	1	38.40	0	0.00	38.25	1	2,268	0.04%
2020/07/17	4	38.68	0	0.00	38.15	4	2,282	0.18%
2020/07/16	0	0.00	5	39.20	39.05	-5	2,293	-0.22%
2020/07/15	5	40.30	0	0.00	40.30	5	2,290	0.22%
2020/07/14	3	41.05	0	0.00	40.90	3	2,318	0.13%
2020/07/08	2	42.60	0	0.00	42.70	2	2,333	0.09%
2020/07/06	2	43.00	0	0.00	43.20	2	2,329	0.09%
2020/07/03	2	43.45	5	43.51	43.35	-3	2,374	-0.13%
2020/07/02	1	43.05	1	43.00	43.00	0	2,329	0.00%
2020/07/01	3	40.40	0	0.00	40.15	3	2,259	0.13%
2020/06/24	3	40.40	0	0.00	40.25	3	2,290	0.13%
2020/06/19	2	41.55	0	0.00	41.25	2	2,386	0.08%
2020/06/18	2	41.40	10	41.50	41.70	-8	2,402	-0.33%
2020/06/11	9	42.08	2	41.30	41.35	7	2,539	0.28%
2020/06/09	0	0.00	8	43.25	42.60	-8	2,560	-0.31%
2020/06/08	10	44.23	0	0.00	44.00	10	2,534	0.39%
2020/06/05	5	45.43	0	0.00	45.25	5	2,473	0.20%
2020/06/04	0	0.00	11	44.05	45.40	-11	2,367	-0.46%
2020/06/03	9	41.83	3	42.65	41.30	6	2,160	0.28%
2020/05/11	2	39.60	3	40.25	39.60	-1	2,019	-0.05%
2020/05/06	2	38.25	0	0.00	38.00	2	2,038	0.10%
2020/05/05	0	0.00	2	38.10	38.15	-2	2,070	-0.10%
2020/04/28	0	0.00	2	37.90	38.10	-2	2,105	-0.09%
2020/04/27	2	38.10	0	0.00	38.00	2	2,130	0.09%
2020/04/23	0	0.00	1	37.95	38.00	-1	2,085	-0.05%
2020/04/16	0	0.00	2	36.20	36.30	-2	1,967	-0.10%
2020/04/15	0	0.00	1	35.55	35.80	-1	1,964	-0.05%
2020/04/13	1	34.70	1	35.10	34.20	0	1,969	0.00%
2020/03/25	0	0.00	1	29.65	30.20	-1	2,239	-0.04%
2020/03/24	0	0.00	33	28.27	28.35	-33	2,193	-1.50%
2020/03/23	0	0.00	10	26.45	26.80	-10	2,186	-0.46%
2020/03/20	2	28.25	1	28.10	28.05	1	2,267	0.04%
2020/03/19	0	0.00	55	26.55	26.55	-55	2,263	-2.43%
2020/03/18	1	31.70	0	0.00	29.50	1	2,254	0.04%
2020/03/17	1	34.70	0	0.00	32.45	1	2,220	0.05%
2020/03/16	1	36.05	10	36.05	36.05	-9	2,190	-0.41%
2020/03/13	2	36.98	0	0.00	40.00	2	2,216	0.09%
2020/03/12	0	0.00	11	43.41	41.00	-11	2,237	-0.49%
2020/03/11	4	45.48	0	0.00	44.85	4	2,367	0.17%
2020/03/09	2	46.00	0	0.00	44.75	2	2,348	0.09%
2020/03/06	5	46.75	0	0.00	46.80	5	2,342	0.21%
2020/03/05	0	0.00	4	46.75	46.70	-4	2,331	-0.17%
2020/03/04	4	45.00	0	0.00	45.90	4	2,330	0.17%
2020/02/27	1	44.80	1	43.90	43.90	0	2,350	0.00%
2020/02/24	0	0.00	2	47.00	46.70	-2	2,338	-0.09%
2020/02/18	0	0.00	1	46.90	46.80	-1	2,295	-0.04%
2020/02/17	1	46.95	0	0.00	46.70	1	2,293	0.04%
2020/02/11	2	46.65	1	46.60	46.30	1	2,333	0.04%
2020/02/06	0	0.00	1	46.05	45.65	-1	2,300	-0.04%
2020/01/31	2	45.48	0	0.00	45.00	2	2,526	0.08%
2020/01/15	0	0.00	1	52.20	51.40	-1	2,661	-0.04%
2020/01/13	0	0.00	1	51.90	52.00	-1	2,650	-0.04%
2020/01/08	1	50.70	0	0.00	50.60	1	2,652	0.04%
2020/01/06	4	51.45	0	0.00	51.20	4	2,617	0.15%
2020/01/03	2	53.30	1	52.20	52.20	1	2,584	0.04%
2020/01/02	2	53.60	0	0.00	53.60	2	2,523	0.08%
2019/12/31	0	0.00	2	53.30	53.60	-2	2,439	-0.08%
2019/12/25	1	54.10	7	54.13	54.90	-6	2,323	-0.26%
2019/12/24	2	53.45	0	0.00	53.20	2	2,263	0.09%
2019/12/23	7	53.69	0	0.00	53.80	7	2,231	0.31%
2019/12/20	2	53.00	3	53.70	53.80	-1	2,094	-0.05%
2019/12/19	1	52.10	3	52.13	52.40	-2	2,003	-0.10%
2019/12/17	0	0.00	8	52.85	51.90	-8	1,988	-0.40%
2019/12/16	2	51.70	4	51.68	51.80	-2	1,893	-0.11%
2019/12/13	1	50.80	1	50.60	50.70	0	1,862	0.00%
2019/12/12	3	51.80	0	0.00	51.80	3	1,814	0.17%
2019/12/10	0	0.00	7	53.14	52.00	-7	1,760	-0.40%
2019/12/09	1	52.50	3	52.43	53.00	-2	1,715	-0.12%
2019/12/06	5	52.04	10	52.26	52.60	-5	1,647	-0.30%
2019/12/05	4	50.10	0	0.00	50.40	4	1,492	0.27%
2019/11/29	1	50.70	2	51.00	50.00	-1	1,513	-0.07%
2019/11/28	6	51.15	2	50.80	50.80	4	1,502	0.27%
2019/11/27	1	49.95	0	0.00	50.00	1	1,481	0.07%
2019/11/11	2	50.80	2	51.20	49.60	0	1,625	0.00%
2019/11/08	0	0.00	201	51.07	50.90	-201	1,632	-12.31%	大賣/鉅額交易
2019/11/07	1	49.50	0	0.00	49.30	1	1,636	0.06%
2019/11/05	0	0.00	1	51.30	51.60	-1	1,616	-0.06%
2019/11/04	2	51.30	1	51.40	51.30	1	1,613	0.06%
2019/11/01	0	0.00	3	50.83	50.90	-3	1,578	-0.19%
2019/10/31	15	52.05	4	52.23	51.00	11	1,571	0.70%
2019/10/28	40	49.93	2	49.70	49.90	38	1,328	2.86%
2019/10/25	3	49.13	0	0.00	49.00	3	1,335	0.22%
2019/10/24	44	48.88	2	49.18	49.80	42	1,334	3.15%
2019/10/23	122	49.16	9	48.86	49.30	113	1,357	8.32%	大買/鉅額交易
2019/10/22	5	46.90	0	0.00	47.05	5	1,301	0.38%
2019/10/21	1	46.80	0	0.00	46.40	1	1,338	0.07%
2019/10/16	0	0.00	1	46.25	45.90	-1	1,379	-0.07%
2019/10/15	1	45.70	25	46.20	46.20	-24	1,405	-1.71%
2019/10/14	1	45.30	0	0.00	45.55	1	1,451	0.07%
2019/10/09	25	45.15	0	0.00	45.15	25	1,494	1.67%
2019/10/01	0	0.00	4	46.25	45.80	-4	1,591	-0.25%
2019/09/25	0	0.00	3	46.85	46.65	-3	1,628	-0.18%
2019/09/24	0	0.00	1	47.95	47.65	-1	1,660	-0.06%
2019/09/18	0	0.00	1	46.50	46.65	-1	1,740	-0.06%
2019/09/10	7	46.20	7	46.40	45.90	0	1,867	0.00%
2019/09/06	2	46.85	0	0.00	46.70	2	1,891	0.11%
2019/09/04	3	46.55	0	0.00	46.90	3	1,891	0.16%
2019/08/28	1	45.45	0	0.00	45.40	1	2,012	0.05%
2019/08/26	0	0.00	3	44.60	44.55	-3	2,095	-0.14%
2019/08/22	1	46.80	1	46.60	46.65	0	2,235	0.00%
2019/08/21	1	45.80	2	45.85	46.30	-1	2,219	-0.05%
2019/08/20	2	45.05	2	45.90	45.05	0	2,197	0.00%
2019/08/19	2	45.75	0	0.00	45.85	2	2,160	0.09%
2019/08/16	10	42.50	0	0.00	43.50	10	2,130	0.47%
2019/08/15	0	0.00	30	43.22	43.05	-30	2,112	-1.42%
2019/08/13	6	45.45	0	0.00	45.00	6	2,075	0.29%
2019/08/12	0	0.00	1	48.00	47.30	-1	2,045	-0.05%
2019/08/08	6	45.75	1	45.80	45.95	5	2,031	0.25%
2019/08/07	1	45.40	1	46.10	44.90	0	2,064	0.00%
2019/08/05	33	45.98	1	46.15	45.15	32	2,209	1.45%
2019/08/02	3	47.15	0	0.00	47.00	3	2,269	0.13%
2019/08/01	5	49.21	0	0.00	49.20	5	2,335	0.21%
2019/07/31	15	49.87	0	0.00	49.85	15	2,354	0.64%
2019/07/29	3	49.38	1	48.85	48.85	2	2,388	0.08%
2019/07/26	1	50.50	0	0.00	50.20	1	2,372	0.04%
2019/07/25	1	50.50	1	50.60	50.50	0	2,380	0.00%
2019/07/24	2	52.75	1	53.00	53.00	1	2,352	0.04%
2019/07/19	1	51.50	0	0.00	51.40	1	2,286	0.04%
2019/07/18	2	51.20	3	51.43	51.00	-1	2,325	-0.04%
2019/07/17	0	0.00	1	52.20	52.10	-1	2,327	-0.04%
2019/07/16	1	54.20	2	54.40	53.10	-1	2,338	-0.04%
2019/07/15	4	53.00	0	0.00	52.80	4	2,307	0.17%
2019/07/12	0	0.00	2	51.60	51.40	-2	2,282	-0.09%
2019/07/04	0	0.00	17	51.41	51.40	-17	2,456	-0.69%
2019/07/03	0	0.00	2	51.10	50.80	-2	2,490	-0.08%
2019/06/27	0	0.00	2	49.50	49.50	-2	2,591	-0.08%
2019/06/21	0	0.00	1	47.10	47.60	-1	2,686	-0.04%
2019/06/20	1	47.50	1	45.85	47.40	0	2,689	0.00%
2019/06/19	1	45.20	3	46.43	45.85	-2	2,790	-0.07%
2019/06/17	0	0.00	1	44.05	43.80	-1	2,894	-0.03%
2019/06/14	1	44.55	0	0.00	44.35	1	2,901	0.03%
2019/06/12	0	0.00	1	44.35	44.50	-1	2,939	-0.03%
2019/06/11	18	43.84	4	43.99	44.00	14	2,958	0.47%
2019/06/10	1	42.65	1	42.45	42.85	0	2,927	0.00%
2019/06/06	11	42.10	10	42.33	41.75	1	2,908	0.03%
2019/06/05	3	42.83	4	42.73	42.05	-1	2,901	-0.03%
2019/06/04	1	42.50	0	0.00	42.30	1	2,908	0.03%
2019/06/03	3	42.68	1	42.50	42.55	2	2,897	0.07%
2019/05/31	4	43.44	0	0.00	43.00	4	2,876	0.14%
2019/05/30	2	43.50	0	0.00	43.50	2	2,833	0.07%
2019/05/29	4	43.74	0	0.00	43.00	4	2,814	0.14%
2019/05/28	1	47.60	0	0.00	47.60	1	2,741	0.04%
2019/05/22	0	0.00	1	49.00	48.40	-1	2,832	-0.04%
2019/05/17	1	48.05	0	0.00	48.10	1	2,931	0.03%
2019/05/16	0	0.00	1	48.40	47.80	-1	2,994	-0.03%
2019/05/14	1	47.60	0	0.00	48.25	1	3,079	0.03%
2019/05/13	3	48.88	10	48.80	48.80	-7	3,220	-0.22%
2019/05/10	6	56.90	20	54.85	54.20	-14	3,442	-0.41%
2019/05/09	6	56.12	0	0.00	56.40	6	3,402	0.18%
2019/05/08	10	55.80	0	0.00	55.80	10	3,357	0.30%
2019/05/06	0	0.00	5	55.60	55.00	-5	3,487	-0.14%
2019/05/02	0	0.00	10	54.92	55.30	-10	3,742	-0.27%
2019/04/29	0	0.00	22	55.01	55.00	-22	3,738	-0.59%
2019/04/25	2	58.10	1	58.00	58.10	1	3,745	0.03%
2019/04/23	5	58.88	1	58.50	58.60	4	3,744	0.11%
2019/04/22	2	58.10	1	58.40	58.20	1	3,724	0.03%
2019/04/17	0	0.00	62	57.69	57.40	-62	3,686	-1.68%
2019/04/16	7	57.11	70	57.00	57.20	-63	3,696	-1.70%
2019/04/15	0	0.00	45	57.00	56.90	-45	3,746	-1.20%
2019/04/12	17	57.21	10	56.40	56.10	7	3,810	0.18%
2019/04/11	36	58.14	0	0.00	58.30	36	3,846	0.94%
2019/04/10	2	57.50	1	59.40	57.70	1	3,825	0.03%
2019/04/09	1	57.60	10	56.70	57.60	-9	3,756	-0.24%
2019/04/03	0	0.00	8	57.53	57.10	-8	3,740	-0.21%
2019/04/01	0	0.00	1	56.90	55.60	-1	3,739	-0.03%
2019/03/29	0	0.00	3	55.93	56.20	-3	3,683	-0.08%
2019/03/28	21	55.95	0	0.00	55.10	21	3,681	0.57%
2019/03/27	85	54.92	0	0.00	56.10	85	3,659	2.32%
2019/03/26	90	55.04	0	0.00	54.20	90	3,655	2.46%
2019/03/22	0	0.00	10	55.01	55.40	-10	3,689	-0.27%
2019/03/21	1	53.10	5	53.36	53.60	-4	3,598	-0.11%
2019/03/20	6	51.50	0	0.00	51.40	6	3,496	0.17%
2019/03/19	2	52.30	0	0.00	52.30	2	3,533	0.06%
2019/03/15	7	52.80	0	0.00	52.90	7	3,552	0.20%
2019/03/14	0	0.00	3	53.50	52.40	-3	3,541	-0.08%
2019/03/13	1	53.70	2	53.80	53.50	-1	3,576	-0.03%
2019/03/12	0	53.80	0	0.00	53.70	0	3,626	0.00%
2019/03/11	5	53.92	0	0.00	54.00	5	3,670	0.14%
2019/03/06	1	55.90	0	0.00	56.10	1	3,965	0.03%
2019/03/04	0	0.00	1	56.00	56.10	-1	4,347	-0.02%
2019/02/27	0	0.00	1	56.10	55.50	-1	4,376	-0.02%
2019/02/19	2	58.50	1	57.80	57.80	1	4,618	0.02%
2019/02/13	1	59.70	0	0.00	58.70	1	4,705	0.02%
2019/02/11	1	59.50	6	59.83	59.10	-5	4,518	-0.11%
2019/01/30	3	56.47	0	0.00	56.00	3	4,261	0.07%
2019/01/28	1	55.80	3	55.60	55.50	-2	4,233	-0.05%
2019/01/25	1	53.50	0	0.00	53.50	1	4,227	0.02%
2019/01/24	4	56.98	5	55.96	54.90	-1	4,223	-0.02%
2019/01/22	0	0.00	3	54.00	53.10	-3	4,155	-0.07%
2019/01/21	5	54.80	0	0.00	54.80	5	4,151	0.12%
2019/01/09	1	53.00	1	53.90	53.70	0	4,193	0.00%
2019/01/04	2	52.05	1	54.50	54.50	1	4,261	0.02%
2019/01/03	0	0.00	14	53.64	54.00	-14	4,203	-0.33%
2019/01/02	0	0.00	2	52.75	52.30	-2	4,218	-0.05%
2018/12/25	13	49.86	0	0.00	51.10	13	4,319	0.30%
2018/12/24	0	0.00	1	51.20	51.00	-1	4,299	-0.02%
2018/12/22	0	0.00	1	48.30	49.60	-1	4,272	-0.02%
2018/12/21	1	48.00	0	0.00	48.70	1	4,289	0.02%
2018/12/20	2	46.70	1	47.10	47.70	1	4,276	0.02%
2018/12/19	0	0.00	2	47.30	47.45	-2	4,266	-0.05%
2018/12/18	1	49.55	0	0.00	49.00	1	4,261	0.02%
2018/12/17	2	51.50	1	51.00	51.30	1	4,227	0.02%
2018/12/13	1	53.30	1	53.90	54.00	0	4,328	0.00%
2018/12/12	2	55.30	1	54.30	54.20	1	4,413	0.02%
2018/12/11	1	52.50	0	0.00	52.00	1	4,355	0.02%
2018/12/05	2	56.65	1	56.90	56.60	1	4,290	0.02%
2018/12/04	3	60.20	6	59.95	58.90	-3	4,250	-0.07%
2018/12/03	4	60.73	2	59.75	60.80	2	4,208	0.05%
2018/11/30	2	57.60	0	0.00	56.80	2	4,077	0.05%
2018/11/29	1	55.80	1	58.00	56.40	0	4,002	0.00%
2018/11/28	1	56.60	0	0.00	56.60	1	3,862	0.03%
2018/11/27	2	53.70	0	0.00	53.50	2	3,600	0.06%
2018/11/26	2	50.95	2	51.85	51.30	0	3,471	0.00%
2018/11/22	8	52.23	8	51.38	50.20	0	3,417	0.00%
2018/11/21	0	0.00	1	50.90	51.00	-1	3,355	-0.03%
2018/11/20	1	50.20	1	50.60	50.20	0	3,337	0.00%
2018/11/19	2	48.55	3	50.57	50.30	-1	3,274	-0.03%
2018/11/16	1	47.55	0	0.00	47.00	1	3,164	0.03%
2018/11/14	1	46.90	0	0.00	47.00	1	3,072	0.03%
2018/11/09	0	0.00	1	51.40	51.70	-1	2,934	-0.03%
2018/11/07	0	0.00	4	51.38	52.90	-4	2,858	-0.14%
2018/11/06	2	49.30	2	51.70	48.55	0	2,857	0.00%
2018/11/05	1	51.20	0	0.00	50.60	1	2,900	0.03%
2018/10/31	4	44.61	4	44.83	46.30	0	2,809	0.00%
2018/10/15	1	45.60	1	46.10	47.70	0	2,630	0.00%
2018/10/12	5	43.46	1	44.60	44.60	4	2,624	0.15%
2018/10/05	2	55.60	0	0.00	52.90	2	2,508	0.08%
2018/10/04	1	59.20	1	58.70	58.70	0	2,468	0.00%
2018/09/12	1	63.20	0	0.00	63.20	1	3,396	0.03%
2018/09/11	1	68.20	1	68.80	68.70	0	3,507	0.00%
2018/09/06	1	73.20	0	0.00	73.00	1	3,508	0.03%
2018/08/28	0	0.00	1	74.60	73.80	-1	3,959	-0.03%
2018/08/20	0	0.00	1	66.10	67.20	-1	4,774	-0.02%
2018/08/16	1	69.90	1	70.40	70.00	0	4,730	0.00%
2018/08/10	1	74.00	0	0.00	71.90	1	4,672	0.02%
2018/08/09	1	74.70	0	0.00	75.00	1	4,613	0.02%
2018/08/01	0	0.00	1	84.90	85.00	-1	4,584	-0.02%
2018/07/27	1	84.20	0	0.00	84.20	1	4,571	0.02%
2018/07/26	0	0.00	2	84.75	84.20	-2	4,568	-0.04%
2018/07/25	1	82.00	3	82.13	82.50	-2	4,528	-0.04%
2018/07/24	3	79.90	0	0.00	79.90	3	4,505	0.07%
2018/07/19	1	82.70	0	0.00	82.40	1	4,496	0.02%
2018/07/17	1	86.90	0	0.00	85.10	1	4,520	0.02%
2018/07/16	1	87.60	0	0.00	87.10	1	4,515	0.02%
2018/07/13	0	0.00	1	88.60	90.40	-1	4,511	-0.02%
2018/07/12	0	0.00	4	86.53	88.40	-4	4,484	-0.09%
2018/07/11	4	86.55	2	88.00	85.60	2	4,481	0.04%
2018/07/10	1	87.10	0	0.00	87.00	1	4,458	0.02%
2018/07/06	1	89.50	1	90.60	88.90	0	4,457	0.00%
2018/07/05	2	89.90	1	93.90	88.50	1	4,481	0.02%
2018/07/04	1	95.10	0	0.00	93.30	1	4,367	0.02%
2018/07/03	1	97.70	1	94.00	97.20	0	4,295	0.00%
2018/06/27	2	86.45	4	85.35	83.80	-2	3,934	-0.05%
2018/06/25	2	83.50	0	0.00	83.50	2	3,882	0.05%
2018/06/21	1	91.50	0	0.00	87.00	1	3,871	0.03%
2018/06/13	1	82.50	1	83.90	83.40	0	3,466	0.00%
2018/06/12	0	0.00	17	85.73	86.40	-17	3,437	-0.49%
2018/06/11	3	84.70	0	0.00	86.10	3	3,374	0.09%
2018/06/07	0	0.00	2	85.35	85.40	-2	3,394	-0.06%
2018/06/06	2	83.25	2	83.45	84.30	0	3,493	0.00%
2018/06/05	10	82.68	10	79.77	80.50	0	3,528	0.00%
2018/06/04	3	89.03	2	88.05	83.50	1	3,721	0.03%
2018/06/01	13	87.55	3	87.30	87.30	10	3,737	0.27%
2018/05/31	1	80.10	1	79.90	85.30	0	3,355	0.00%
2018/05/30	1	77.60	0	0.00	77.60	1	3,089	0.03%
2018/05/25	0	0.00	2	74.70	74.90	-2	3,155	-0.06%
2018/05/24	1	73.50	0	0.00	73.30	1	3,149	0.03%
2018/05/22	1	74.80	0	0.00	73.10	1	3,165	0.03%
2018/05/21	1	74.00	1	74.20	74.10	0	3,190	0.00%
2018/05/15	0	0.00	3	78.60	77.90	-3	3,201	-0.09%
2018/05/14	0	0.00	2	77.40	76.50	-2	3,199	-0.06%
2018/05/11	0	0.00	1	76.20	75.30	-1	3,203	-0.03%
2018/05/10	0	0.00	1	75.60	75.70	-1	3,203	-0.03%
2018/05/08	2	71.90	0	0.00	74.00	2	3,201	0.06%
2018/05/03	0	0.00	1	72.60	71.10	-1	3,215	-0.03%
2018/05/02	1	72.20	1	71.60	71.60	0	3,218	0.00%
2018/04/24	2	70.65	0	0.00	68.50	2	3,283	0.06%
2018/04/23	4	77.40	0	0.00	74.50	4	3,240	0.12%
2018/04/19	2	77.60	2	76.95	77.70	0	3,236	0.00%
2018/04/18	1	74.90	0	0.00	74.60	1	3,224	0.03%
2018/04/17	3	75.57	0	0.00	75.10	3	3,260	0.09%
2018/04/11	0	0.00	2	77.75	79.90	-2	3,357	-0.06%
2018/04/10	2	76.55	0	0.00	75.90	2	3,340	0.06%
2018/04/03	0	0.00	1	78.30	77.60	-1	3,557	-0.03%
2018/04/02	1	76.10	0	0.00	76.60	1	3,562	0.03%
2018/03/30	0	78.80	1	79.80	78.80	-1	3,559	-0.03%
2018/03/29	1	78.20	1	78.90	78.00	0	3,533	0.00%
2018/03/28	1	79.50	0	0.00	78.60	1	3,525	0.03%
2018/03/27	0	0.00	1	81.60	81.70	-1	3,505	-0.03%
2018/03/26	3	77.33	4	80.50	79.00	-1	3,489	-0.03%
2018/03/22	1	81.00	0	0.00	79.80	1	3,464	0.03%
2018/03/21	1	79.20	3	81.43	81.50	-2	3,481	-0.06%
2018/03/20	0	0.00	1	82.60	80.10	-1	3,466	-0.03%
2018/03/19	5	81.00	0	0.00	81.10	5	3,476	0.14%
2018/03/15	0	0.00	8	81.40	82.20	-8	3,546	-0.23%
2018/03/07	0	0.00	2	76.30	75.30	-2	3,080	-0.06%
2018/02/23	0	0.00	2	68.70	68.50	-2	3,132	-0.06%
2018/02/22	0	0.00	2	66.60	66.80	-2	3,214	-0.06%
2018/02/07	1	62.00	0	0.00	62.00	1	3,319	0.03%
2018/02/06	2	62.20	0	0.00	62.10	2	3,331	0.06%
2018/02/02	1	70.90	0	0.00	70.10	1	3,332	0.03%
2018/01/30	0	0.00	1	72.80	71.10	-1	3,819	-0.03%
2018/01/29	1	71.10	0	0.00	71.50	1	3,853	0.03%
2018/01/23	0	0.00	5	71.94	71.00	-5	4,148	-0.12%
2018/01/19	5	70.54	0	0.00	70.60	5	4,283	0.12%
2018/01/12	0	0.00	2	70.75	72.50	-2	4,572	-0.04%
2018/01/11	2	70.00	4	71.50	69.90	-2	4,595	-0.04%
2018/01/10	3	71.43	0	0.00	71.10	3	4,588	0.07%
2018/01/05	0	0.00	3	79.27	80.00	-3	4,683	-0.06%
2018/01/04	2	78.40	4	78.30	78.60	-2	4,733	-0.04%
2018/01/03	2	75.45	6	75.93	75.80	-4	4,721	-0.08%