台半 (5425)-元大-基隆券商分點個股進出

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

台半

(5425)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/05/03	1	72.90	1	72.00	72.00	0	2,496	0.00%
2024/05/02	0	0.00	1	72.40	72.00	-1	2,521	-0.04%
2024/04/25	2	70.55	0	0.00	71.00	2	2,640	0.08%
2024/04/24	2	70.30	1	70.00	71.40	1	2,699	0.04%
2024/04/22	1	71.20	0	0.00	68.80	1	2,914	0.03%
2024/04/19	1.1	71.20	5	71.54	71.10	-4	2,935	-0.13%
2024/04/18	3	76.10	4	75.50	74.90	-1	2,947	-0.03%
2024/04/17	3	74.73	2	74.60	74.60	1	2,992	0.03%
2024/04/15	4	79.40	2	78.20	77.50	2	3,006	0.07%
2024/04/12	3	79.37	10	78.88	80.80	-7	2,970	-0.24%
2024/04/10	3	78.33	2	78.20	78.20	1	2,922	0.03%
2024/04/09	1	76.30	0	0.00	77.00	1	3,007	0.03%
2024/04/08	0	0.00	0.1	77.40	77.20	-0.1	3,114	0.00%
2024/03/29	0.1	74.50	0	0.00	74.10	0.1	3,357	0.00%
2024/03/27	0.1	75.40	0	0.00	75.20	0.1	3,814	0.00%
2024/03/26	1	77.10	1	75.50	75.50	0	3,961	0.00%
2024/03/22	2	77.60	0	0.00	77.10	2	4,359	0.05%
2024/03/21	0	0.00	1	77.20	77.00	-1	4,585	-0.02%
2024/03/19	3	76.70	0	0.00	77.30	3	5,743	0.05%
2024/03/18	2.1	74.48	1	73.30	75.90	1.1	5,723	0.02%
2024/03/15	1	75.70	0	0.00	75.30	1	5,705	0.02%
2024/03/12	2	78.10	2	77.70	77.50	0	5,706	0.00%
2024/03/11	2	76.05	2	76.70	76.80	0	5,692	0.00%
2024/03/08	17	76.04	0	0.00	75.40	17	5,692	0.30%
2024/03/07	6.2	76.29	0	0.00	75.50	6.2	5,612	0.11%
2024/03/06	4.1	79.11	0	0.00	78.50	4.1	5,601	0.07%
2024/03/05	2	79.05	2	78.90	78.80	0	5,789	0.00%
2024/03/04	3.3	78.66	0	0.00	78.80	3.3	5,776	0.06%
2024/03/01	0.2	80.10	2	80.10	79.40	-1.8	5,737	-0.03%
2024/02/27	3	80.93	10	79.40	79.70	-7	5,775	-0.12%
2024/02/26	0	0.00	1	81.60	81.60	-1	5,735	-0.02%
2024/02/23	2.3	82.33	0	0.00	81.80	2.3	5,735	0.04%
2024/02/22	1	83.40	1	83.80	83.00	0	5,713	0.00%
2024/02/21	1	83.10	0	0.00	82.70	1	5,702	0.02%
2024/02/19	3	83.90	0	0.00	83.60	3	5,699	0.05%
2024/02/16	2.3	83.03	0	0.00	82.80	2.3	5,689	0.04%
2024/02/05	7	80.89	0	0.00	81.10	7	5,631	0.12%
2024/02/02	1	82.30	2	82.00	81.50	-1	5,619	-0.02%
2024/01/31	3	81.30	1	81.70	80.50	2	5,604	0.04%
2024/01/30	4	81.60	8	80.94	80.70	-4	5,561	-0.07%
2024/01/29	6	80.55	6.2	81.53	81.60	-0.2	5,557	0.00%
2024/01/24	1	82.50	1.4	82.97	82.60	-0.4	5,542	-0.01%
2024/01/23	13.4	80.78	12	82.08	82.30	1.4	5,574	0.03%
2024/01/18	1	79.90	1	81.20	79.70	0	5,463	0.00%
2024/01/17	1	81.80	1	83.80	80.60	0	5,434	0.00%
2024/01/16	1	81.60	0	0.00	82.90	1	5,235	0.02%
2024/01/15	1	81.01	0	0.00	82.10	1	5,178	0.02%
2024/01/11	1	81.80	0	0.00	82.20	1	5,125	0.02%
2024/01/08	2	82.80	1	83.70	82.70	1	5,094	0.02%
2024/01/05	0	84.35	3	83.63	83.10	-3	5,086	-0.06%
2024/01/04	1	84.30	3	85.40	85.20	-2	5,016	-0.04%
2024/01/03	3	85.17	4	85.30	84.90	-1	4,961	-0.02%
2024/01/02	3	89.43	1	89.30	87.20	2	4,828	0.04%
2023/12/29	1	91.20	1	90.90	91.50	0	4,696	0.00%
2023/12/28	6	92.43	8	91.66	91.10	-2	4,675	-0.04%
2023/12/27	11	94.76	12	93.17	92.80	-1	4,640	-0.02%
2023/12/26	11	95.16	11	94.76	94.60	0	4,553	0.00%
2023/12/25	30	96.20	23	96.96	94.90	7	4,436	0.16%
2023/12/22	7	94.04	8	93.54	94.60	-1	4,094	-0.02%
2023/12/21	6	92.77	3	93.17	92.20	3	3,995	0.08%
2023/12/20	18	94.96	20	95.16	94.60	-2	3,900	-0.05%
2023/12/19	3	90.73	4	91.78	92.60	-1	3,620	-0.03%
2023/12/18	6	93.05	2	92.19	91.20	4	3,524	0.11%
2023/12/15	25	97.14	28.9	97.04	93.20	-3.9	3,309	-0.12%
2023/12/14	4	90.40	45	89.55	92.00	-41	2,412	-1.70%
2023/12/13	0	0.00	1	86.50	86.20	-1	2,115	-0.05%
2023/12/12	2	87.05	3.2	87.40	86.30	-1.2	2,146	-0.06%
2023/12/08	1.2	84.75	1	85.20	84.80	0.2	2,195	0.01%
2023/12/07	1	84.00	0	0.00	84.10	1	2,260	0.04%
2023/12/06	1	85.00	0	0.00	84.80	1	2,298	0.04%
2023/12/05	1	85.40	0	0.00	85.10	1	2,308	0.04%
2023/12/04	3	87.23	1.3	87.50	86.60	1.7	2,333	0.07%
2023/12/01	5	87.20	5.4	87.23	87.50	-0.4	2,320	-0.02%
2023/11/30	12	87.00	22.1	88.27	88.80	-10.1	2,341	-0.43%
2023/11/29	1	85.60	1	84.20	85.50	0	2,140	0.00%
2023/11/27	0	0.00	1	84.00	82.70	-1	2,178	-0.05%
2023/11/24	7	85.39	6	84.67	84.60	1	2,286	0.04%
2023/11/22	0	0.00	2	82.95	83.80	-2	2,200	-0.09%
2023/11/20	2.4	83.07	2	82.80	83.40	0.4	2,225	0.02%
2023/11/16	3	81.67	1	81.30	81.10	2	2,215	0.09%
2023/11/15	1.1	82.02	0	0.00	81.80	1.1	2,218	0.05%
2023/11/14	0	78.80	10	79.14	79.00	-10	2,218	-0.45%
2023/11/13	0.1	79.60	0.7	79.50	79.60	-0.6	2,291	-0.03%
2023/11/09	0	0.00	1	79.10	78.90	-1	2,473	-0.04%
2023/11/07	1	81.30	0	0.00	80.50	1	2,644	0.04%
2023/11/06	0.1	80.90	1	81.00	81.00	-0.9	2,706	-0.03%
2023/11/03	1	80.30	1	80.00	80.20	0	2,887	0.00%
2023/11/02	1	79.00	1	80.00	80.20	0	2,942	0.00%
2023/10/31	2	77.80	0	0.00	77.80	2	3,001	0.07%
2023/10/30	0	0.00	1	81.80	81.60	-1	3,073	-0.03%
2023/10/26	1	83.50	0	0.00	82.60	1	3,270	0.03%
2023/10/20	1	81.50	0	0.00	81.70	1	3,509	0.03%
2023/10/18	3	85.40	1	85.40	85.60	2	3,746	0.05%
2023/10/16	0	0.00	1	83.60	83.30	-1	4,001	-0.02%
2023/10/13	1.4	84.90	1	84.40	84.90	0.4	4,148	0.01%
2023/10/11	0.1	82.50	0	0.00	83.20	0.1	4,405	0.00%
2023/10/06	0.2	83.60	0	0.00	83.30	0.2	4,553	0.00%
2023/10/05	1	84.40	0	0.00	83.10	1	4,808	0.02%
2023/10/04	0	0.00	1	82.00	83.80	-1	5,144	-0.02%
2023/10/03	1	83.20	2	83.50	82.90	-1	5,183	-0.02%
2023/09/28	1	85.00	1	84.30	85.50	0	5,254	0.00%
2023/09/27	2	84.80	0	0.00	84.50	2	5,384	0.04%
2023/09/25	2.4	86.39	0	0.00	86.60	2.4	5,562	0.04%
2023/09/21	1	82.90	0	0.00	82.40	1	5,594	0.02%
2023/09/20	2	84.85	1.3	85.56	84.40	0.8	5,673	0.01%
2023/09/18	0	0.00	1	87.30	86.70	-1	5,810	-0.02%
2023/09/15	0.1	86.00	0	0.00	86.40	0.1	6,051	0.00%
2023/09/14	1	87.60	2	86.75	86.90	-1	6,173	-0.02%
2023/09/13	6	87.68	10.1	86.59	87.50	-4.1	6,227	-0.07%
2023/09/12	2	86.35	2	86.35	86.50	0	6,296	0.00%
2023/09/11	2	85.75	1	86.00	84.20	1	6,334	0.02%
2023/09/08	0.1	85.00	0	0.00	84.70	0.1	6,557	0.00%
2023/09/07	0	0.00	3	85.00	85.20	-3	6,812	-0.04%
2023/09/06	0	85.10	0	0.00	84.70	0	7,243	0.00%
2023/09/05	4	85.90	3.3	85.34	85.60	0.7	7,622	0.01%
2023/09/04	1.3	83.24	0	0.00	83.20	1.3	7,568	0.02%
2023/09/01	0.1	84.20	0	0.00	83.50	0.1	7,591	0.00%
2023/08/31	3.5	83.94	0	0.00	83.70	3.5	7,636	0.05%
2023/08/30	3	83.47	1	83.00	84.40	2	7,680	0.03%
2023/08/29	1	80.50	0	0.00	80.50	1	7,645	0.01%
2023/08/28	1	80.70	1.4	80.46	80.20	-0.4	7,699	-0.01%
2023/08/21	5	80.82	0	0.00	80.20	5	8,153	0.06%
2023/08/18	2.4	81.00	12	80.19	80.30	-9.6	8,174	-0.12%
2023/08/17	3	80.07	2	80.80	81.30	1	8,228	0.01%
2023/08/16	0.2	77.60	0	0.00	78.20	0.2	8,189	0.00%
2023/08/15	2	78.65	3	77.53	78.40	-1	8,194	-0.01%
2023/08/14	4.1	77.77	0	0.00	78.50	4.1	8,212	0.05%
2023/08/11	1.1	81.57	0	0.00	80.20	1.1	8,140	0.01%
2023/08/10	0	82.00	0	0.00	81.10	0	8,148	0.00%
2023/08/09	3	82.37	2	82.65	83.40	1	8,124	0.01%
2023/08/08	0.2	86.17	0	0.00	85.70	0.2	7,979	0.00%
2023/08/07	0	86.60	0	0.00	87.40	0	7,986	0.00%
2023/08/02	3.2	89.41	3	88.60	87.60	0.2	8,097	0.00%
2023/08/01	4	89.40	4	88.55	88.20	0	8,007	0.00%
2023/07/31	2.1	88.65	1	88.20	88.30	1.1	7,987	0.01%
2023/07/28	1	89.82	0	0.00	90.30	1	7,921	0.01%
2023/07/27	0.1	91.10	0	0.00	90.80	0.1	7,957	0.00%
2023/07/26	11	93.61	1	93.60	93.60	10	8,076	0.12%
2023/07/25	10.1	93.60	9	94.30	94.20	1.1	8,096	0.01%
2023/07/24	16	94.00	1	94.40	94.00	15	8,104	0.19%
2023/07/21	7	97.36	4	96.80	96.50	3	8,127	0.04%
2023/07/20	4	98.78	7	99.39	99.30	-3	8,221	-0.04%
2023/07/19	7.9	98.80	4	99.28	97.20	3.9	8,249	0.05%
2023/07/18	6	99.77	2	101.75	99.00	4	8,411	0.05%
2023/07/17	12	102.13	5.2	101.40	101.50	6.8	8,285	0.08%
2023/07/14	5	99.64	14	99.90	99.80	-9	8,170	-0.11%
2023/07/13	8.1	99.33	5	99.44	98.60	3.1	8,150	0.04%
2023/07/12	31.1	100.85	25	100.81	98.80	6.1	8,068	0.07%
2023/07/11	16	100.53	24	101.04	101.00	-8	7,945	-0.10%
2023/07/07	10	95.10	0	0.00	95.50	10	7,880	0.13%
2023/07/06	2	97.85	1	96.60	96.50	1	8,073	0.01%
2023/07/05	3	99.06	0	100.50	97.60	3	8,410	0.04%
2023/07/04	1	98.40	2	98.45	98.10	-1	8,317	-0.01%
2023/07/03	2	98.80	12	99.22	99.00	-10	8,269	-0.12%
2023/06/29	1	96.60	2	96.90	96.60	-1	8,377	-0.01%
2023/06/28	5	97.44	3	95.20	95.20	2	8,620	0.02%
2023/06/27	4	96.78	3	97.33	96.10	1	8,836	0.01%
2023/06/26	2	97.55	0	0.00	97.30	2	8,955	0.02%
2023/06/21	6	101.75	2	102.00	99.00	4	9,123	0.04%
2023/06/20	2	99.95	8	96.84	99.80	-6	9,440	-0.06%
2023/06/19	5	97.10	0	0.00	97.00	5	9,743	0.05%
2023/06/16	20.2	97.62	2.5	98.64	97.00	17.7	9,932	0.18%
2023/06/15	7	100.87	1	99.70	99.60	6	9,969	0.06%
2023/06/14	3	100.50	16	99.79	99.50	-13	10,122	-0.13%
2023/06/13	7	104.36	2	104.00	103.00	5	10,142	0.05%
2023/06/12	9	103.78	6	104.50	103.00	3	10,296	0.03%
2023/06/09	7.5	98.88	46	101.19	102.00	-38.5	10,016	-0.38%
2023/06/08	0	0.00	1	94.10	93.50	-1	9,936	-0.01%
2023/06/06	3	94.13	3	94.73	94.00	0	10,459	0.00%
2023/06/02	12	93.60	4	94.48	93.60	8	12,184	0.07%
2023/06/01	2	94.90	2	95.30	94.60	0	12,289	0.00%
2023/05/31	14	95.36	3	95.53	94.60	11	12,517	0.09%
2023/05/30	19.3	95.26	1	97.00	94.70	18.3	12,536	0.15%
2023/05/29	10	95.67	9	95.22	96.20	1	12,592	0.01%
2023/05/26	2	90.55	0	0.00	90.60	2	12,507	0.02%
2023/05/25	3	91.67	1	91.70	91.50	2	12,538	0.02%
2023/05/24	1	93.20	1	93.40	93.20	0	12,710	0.00%
2023/05/23	7	94.03	6	93.85	93.60	1	12,835	0.01%
2023/05/22	2	93.15	1	93.40	93.80	1	12,875	0.01%
2023/05/19	6	92.52	6	92.33	91.90	0	13,267	0.00%
2023/05/18	8	93.03	4	92.68	93.00	4	13,742	0.03%
2023/05/17	2	91.00	2	91.00	91.00	0	13,940	0.00%
2023/05/16	1	90.00	1	90.50	90.00	0	13,986	0.00%
2023/05/15	1	90.40	1	89.70	90.00	0	13,996	0.00%
2023/05/12	4	91.08	4	91.40	91.40	0	14,133	0.00%
2023/05/11	6	92.05	4	92.05	91.10	2	14,362	0.01%
2023/05/10	5	92.22	5	92.04	92.20	0	14,490	0.00%
2023/05/09	2	90.90	4	91.53	91.10	-2	14,596	-0.01%
2023/05/08	5	93.40	3	94.07	93.30	2	14,581	0.01%
2023/05/05	4	93.40	3	93.97	93.10	1	14,675	0.01%
2023/05/04	1.4	92.50	1	93.10	92.90	0.4	14,904	0.00%
2023/05/03	7.4	93.45	8	93.43	93.00	-0.6	15,361	0.00%
2023/05/02	7.2	94.33	9	94.67	95.20	-1.8	15,731	-0.01%
2023/04/28	2	92.85	1	92.30	91.70	1	16,037	0.01%
2023/04/27	4	92.20	5	92.16	92.10	-1	16,013	-0.01%
2023/04/26	8	91.75	2.2	90.20	92.50	5.8	15,945	0.04%
2023/04/25	4	93.50	4	92.65	90.60	0	15,842	0.00%
2023/04/24	4	93.83	4	93.58	93.00	0	15,628	0.00%
2023/04/21	3	97.80	2	97.00	95.40	1	15,461	0.01%
2023/04/19	1	103.50	3	102.17	102.00	-2	15,417	-0.01%
2023/04/18	1	104.50	0	0.00	104.00	1	15,439	0.01%
2023/04/17	1	105.50	1	104.50	105.00	0	15,476	0.00%
2023/04/14	4	104.50	2	104.50	104.00	2	15,556	0.01%
2023/04/13	0	0.00	3	106.83	107.00	-3	15,460	-0.02%
2023/04/12	20	108.98	10	109.25	107.50	10	15,398	0.06%
2023/04/11	18	109.97	8	109.88	110.00	10	15,199	0.07%
2023/04/10	22	109.80	15	109.33	110.00	7	14,998	0.05%
2023/04/07	1	104.50	0	0.00	104.50	1	14,641	0.01%
2023/04/06	9	103.61	5	104.00	104.00	4	14,632	0.03%
2023/03/31	0	0.00	8	104.31	104.00	-8	14,613	-0.05%
2023/03/30	7	103.00	9	103.89	103.50	-2	14,560	-0.01%
2023/03/29	11	101.55	4	100.76	101.00	7	14,503	0.05%
2023/03/28	11.1	105.30	6	105.42	104.00	5.1	14,356	0.04%
2023/03/27	12	112.33	11.1	110.97	110.00	0.9	14,082	0.01%
2023/03/24	6	113.16	9	112.17	112.00	-3	13,971	-0.02%
2023/03/23	51.1	112.94	46	112.95	112.00	5.1	13,799	0.04%
2023/03/22	23	110.33	26.1	110.96	115.50	-3.1	13,314	-0.02%
2023/03/21	24.1	108.47	11	107.73	105.00	13.1	12,926	0.10%
2023/03/20	5	107.40	14	107.64	108.00	-9	12,746	-0.07%
2023/03/17	10	105.50	17	106.09	106.50	-7	12,745	-0.05%
2023/03/16	18.1	103.08	8	102.19	103.00	10.1	12,593	0.08%
2023/03/15	28	109.00	35	108.64	107.00	-7	12,521	-0.06%
2023/03/14	9	105.44	8	105.19	104.50	1	12,311	0.01%
2023/03/13	29.1	105.69	26	104.87	106.50	3.1	12,340	0.02%
2023/03/10	24	105.58	23	105.30	103.50	1	12,328	0.01%
2023/03/09	9	109.17	4	110.38	110.00	5	12,477	0.04%
2023/03/08	20	110.30	21	111.21	111.50	-1	12,469	-0.01%
2023/03/07	31	107.73	34	110.04	109.00	-3	12,413	-0.02%
2023/03/06	0	0.00	7	101.17	103.50	-7	11,838	-0.06%
2023/03/03	25	94.19	23	94.67	94.40	2	12,404	0.02%
2023/03/02	1	91.70	2	91.55	91.70	-1	12,570	-0.01%
2023/03/01	8.7	93.16	6.1	94.14	91.80	2.6	12,851	0.02%
2023/02/24	14.4	93.28	10	93.66	93.60	4.4	12,882	0.03%
2023/02/23	1	92.40	2	92.85	92.20	-1	12,880	-0.01%
2023/02/22	5	91.66	1	90.70	90.90	4	12,988	0.03%
2023/02/21	8	95.44	9	95.56	94.50	-1	12,897	-0.01%
2023/02/20	3	94.90	0	0.00	94.60	3	12,891	0.02%
2023/02/17	11	95.21	18	94.66	95.00	-7	12,912	-0.05%
2023/02/16	38	92.83	44	92.96	94.60	-6	12,624	-0.05%
2023/02/15	21	89.34	17	89.41	88.00	4	12,386	0.03%
2023/02/14	7.2	88.01	2	88.70	87.50	5.2	12,368	0.04%
2023/02/13	3	89.50	1	89.20	88.60	2	12,443	0.02%
2023/02/10	5	90.32	1	92.20	89.10	4	12,553	0.03%
2023/02/09	2	91.75	7	90.80	90.90	-5	12,514	-0.04%
2023/02/08	3	90.33	1	90.60	90.70	2	12,414	0.02%
2023/02/07	4	89.13	7	89.79	90.50	-3	12,392	-0.02%
2023/02/06	3	88.60	1	88.90	88.10	2	12,440	0.02%
2023/02/03	1	89.90	1.1	89.66	89.10	-0.1	12,639	0.00%
2023/02/02	2	90.85	5	90.00	89.50	-3	12,692	-0.02%
2023/02/01	14.5	89.89	53	89.32	90.30	-38.5	12,632	-0.30%
2023/01/31	19.5	86.92	17.1	86.98	88.30	2.4	12,403	0.02%
2023/01/30	18	83.93	34	85.04	85.30	-16	12,178	-0.13%
2023/01/17	1	79.30	6	79.57	79.30	-5	11,917	-0.04%
2023/01/10	6	79.47	1	79.70	79.00	5	13,023	0.04%
2023/01/09	4	78.98	15	79.56	80.00	-11	13,135	-0.08%
2023/01/06	0	0.00	9	77.92	77.80	-9	13,281	-0.07%
2023/01/05	5	77.72	0	0.00	76.70	5	13,519	0.04%
2023/01/04	6	77.71	23	77.89	77.00	-17	13,624	-0.12%
2023/01/03	4	75.30	1	74.70	75.30	3	13,703	0.02%
2022/12/30	0	0.00	1	74.30	74.20	-1	14,126	-0.01%
2022/12/29	0	0.00	3	73.30	74.60	-3	14,889	-0.02%
2022/12/28	4	74.33	0	0.00	73.70	4	15,868	0.03%
2022/12/26	0	0.00	4	75.13	74.70	-4	16,268	-0.02%
2022/12/23	4	74.65	0	0.00	75.30	4	16,481	0.02%
2022/12/22	2	74.80	2	75.20	75.30	0	16,613	0.00%
2022/12/21	2.1	74.41	0	0.00	74.20	2.1	16,826	0.01%
2022/12/20	7	76.57	0	0.00	74.50	7	16,913	0.04%
2022/12/19	2	77.60	0	0.00	77.90	2	17,031	0.01%
2022/12/16	7	79.30	1	79.10	79.00	6	17,151	0.03%
2022/12/15	1	80.70	2	81.00	81.40	-1	17,209	-0.01%
2022/12/14	12	80.10	0	0.00	80.60	12	17,370	0.07%
2022/12/13	11	79.17	0	0.00	78.70	11	17,508	0.06%
2022/12/12	1	79.50	2	79.90	79.50	-1	17,637	-0.01%
2022/12/09	20	80.83	14	80.36	79.80	6	17,789	0.03%
2022/12/08	7	80.81	6	81.13	81.90	1	17,970	0.01%
2022/12/07	5	80.30	5	80.08	79.80	0	18,154	0.00%
2022/12/06	13	82.36	41	81.72	81.40	-28	18,155	-0.15%
2022/12/05	16	84.01	15	84.11	83.50	1	18,273	0.01%
2022/12/02	32	85.09	7	85.64	84.60	25	18,370	0.14%
2022/12/01	42	85.54	26	84.60	84.60	16	18,456	0.09%
2022/11/30	39	82.74	37	82.22	82.60	2	18,425	0.01%
2022/11/29	12	82.56	9	81.98	81.20	3	18,659	0.02%
2022/11/28	27	82.33	20	82.33	82.20	7	18,821	0.04%
2022/11/25	13	78.95	50	79.15	80.50	-37	18,450	-0.20%
2022/11/24	13	75.30	8	75.04	76.30	5	18,061	0.03%
2022/11/23	9	73.92	2	73.85	73.00	7	17,997	0.04%
2022/11/22	6	76.23	0	0.00	76.00	6	17,967	0.03%
2022/11/21	0	0.00	2	79.00	78.30	-2	18,649	-0.01%
2022/11/18	6	79.25	3	78.60	77.10	3	19,544	0.02%
2022/11/17	5	77.98	2	78.30	78.40	3	19,617	0.02%
2022/11/16	0	0.00	2	77.50	77.00	-2	19,635	-0.01%
2022/11/15	12	77.67	1	77.30	77.00	11	19,744	0.06%
2022/11/14	6	75.88	0	0.00	77.20	6	19,968	0.03%
2022/11/11	9	78.14	6	75.87	75.20	3	19,955	0.02%
2022/11/10	6	77.02	6.5	76.66	75.70	-0.5	19,829	0.00%
2022/11/09	1	77.80	2	78.25	78.10	-1	19,936	-0.01%
2022/11/08	2	78.25	3	79.07	76.50	-1	19,924	-0.01%
2022/11/07	2	77.65	1	77.90	77.50	1	19,859	0.01%
2022/11/04	0	0.00	1.1	77.68	77.60	-1.1	19,985	-0.01%
2022/11/03	0.1	76.70	0	0.00	77.20	0.1	20,068	0.00%
2022/11/02	2	76.25	6	76.55	76.40	-4	20,064	-0.02%
2022/11/01	10	76.09	6	75.42	75.00	4	19,958	0.02%
2022/10/31	3	75.00	2	75.40	75.00	1	19,861	0.01%
2022/10/28	1	74.70	0	0.00	74.40	1	20,090	0.00%
2022/10/27	2	71.80	9	72.93	74.20	-7	20,228	-0.03%
2022/10/26	7	71.77	5	70.74	69.60	2	20,115	0.01%
2022/10/25	3	72.90	1	73.70	71.50	2	19,950	0.01%
2022/10/24	16	74.71	15	74.35	73.60	1	19,839	0.01%
2022/10/21	18	72.93	18	73.03	72.20	0	19,616	0.00%
2022/10/20	3	70.83	6	70.18	70.60	-3	19,332	-0.02%
2022/10/19	7	70.49	1	70.30	70.00	6	19,185	0.03%
2022/10/18	3	70.83	3	71.13	70.70	0	19,100	0.00%
2022/10/17	5	70.82	5	70.34	72.00	0	19,008	0.00%
2022/10/14	3	74.53	6	74.42	74.00	-3	18,966	-0.02%
2022/10/13	3	71.13	14	70.70	69.70	-11	18,974	-0.06%
2022/10/12	5	75.04	6	74.38	75.00	-1	18,989	-0.01%
2022/10/11	1	73.90	2	73.95	73.40	-1	18,950	-0.01%
2022/10/07	19	75.25	6	75.30	75.40	13	18,894	0.07%
2022/10/06	20	75.49	23	74.19	76.80	-3	18,693	-0.02%
2022/10/05	33	75.87	20	75.52	74.30	13	18,224	0.07%
2022/10/04	4	82.73	4	82.33	82.50	0	17,473	0.00%
2022/10/03	15	82.56	13	82.70	81.20	2	17,672	0.01%
2022/09/30	5	82.42	3.3	81.05	83.00	1.7	17,865	0.01%
2022/09/29	10	80.77	21	80.33	79.60	-11	17,877	-0.06%
2022/09/28	17	79.83	17	79.80	77.50	0	17,890	0.00%
2022/09/27	4	81.30	3	80.00	82.50	1	17,924	0.01%
2022/09/26	6	82.20	13	82.48	80.00	-7	18,114	-0.04%
2022/09/23	8	88.03	4	86.98	86.00	4	18,363	0.02%
2022/09/22	8	87.44	21.6	87.92	88.50	-13.6	18,579	-0.07%
2022/09/21	10.1	87.72	10	87.45	86.60	0.1	18,863	0.00%
2022/09/20	25	89.14	8	88.94	89.50	17	18,796	0.09%
2022/09/19	1	84.30	4.3	86.70	87.40	-3.3	18,821	-0.02%
2022/09/16	23	85.48	11	85.77	84.80	12	18,763	0.06%
2022/09/15	11	90.34	13	89.92	87.90	-2	18,640	-0.01%
2022/09/14	5	88.48	10	87.98	89.70	-5	18,407	-0.03%
2022/09/13	8	89.61	8	89.41	88.30	0	18,264	0.00%
2022/09/12	12	89.81	7	90.41	89.50	5	18,246	0.03%
2022/09/08	10	90.06	5	90.22	91.00	5	18,134	0.03%
2022/09/07	15	88.47	23	88.36	87.50	-8	18,053	-0.04%
2022/09/06	26	91.35	9	89.80	91.60	17	17,892	0.10%
2022/09/05	18	96.53	13	96.28	94.50	5	17,786	0.03%
2022/09/02	36	95.13	40	95.23	95.30	-4	17,609	-0.02%
2022/09/01	19	93.45	20	92.17	91.70	-1	17,213	-0.01%
2022/08/31	31	94.52	30	94.43	95.50	1	17,043	0.01%
2022/08/30	11	93.15	22	93.42	92.50	-11	17,097	-0.06%
2022/08/29	17.1	91.72	7	91.84	90.90	10.1	17,066	0.06%
2022/08/26	49.3	94.01	79.2	94.05	95.50	-29.9	17,160	-0.17%
2022/08/25	38	90.58	47	90.50	89.70	-9	16,701	-0.05%
2022/08/24	13	85.61	7	84.30	84.40	6	15,928	0.04%
2022/08/23	3	86.90	5	87.68	87.10	-2	15,808	-0.01%
2022/08/22	7	87.87	11	88.24	88.00	-4	15,853	-0.03%
2022/08/19	42	86.69	49	86.37	86.70	-7	15,739	-0.04%
2022/08/18	6	82.70	19.4	84.23	84.30	-13.4	15,621	-0.09%
2022/08/17	14	84.31	3	84.20	82.30	11	15,682	0.07%
2022/08/16	20	84.60	18	84.28	84.30	2	15,606	0.01%
2022/08/15	6	81.37	6	81.75	81.70	0	15,326	0.00%
2022/08/12	2	80.30	3	80.53	80.80	-1	15,375	-0.01%
2022/08/11	15	81.15	15	80.01	80.20	0	15,485	0.00%
2022/08/10	12	79.56	13	80.08	80.50	-1	15,481	-0.01%
2022/08/09	5	77.88	6	78.22	78.40	-1	15,537	-0.01%
2022/08/08	1	76.60	1	76.70	76.50	0	15,929	0.00%
2022/08/05	9	74.87	20	74.98	75.30	-11	16,352	-0.07%
2022/08/04	10	71.97	26	73.53	74.50	-16	16,567	-0.10%
2022/08/03	23	72.52	9	72.36	70.60	14	16,597	0.08%
2022/08/02	3	77.33	8	76.91	77.50	-5	16,489	-0.03%
2022/08/01	4	80.58	2	80.80	80.80	2	16,489	0.01%
2022/07/29	0	0.00	3	80.43	80.50	-3	16,575	-0.02%
2022/07/27	2	80.15	2	80.70	80.50	0	17,397	0.00%
2022/07/26	3	81.13	5	81.06	80.10	-2	17,464	-0.01%
2022/07/25	12	81.22	2	81.40	81.20	10	17,446	0.06%
2022/07/22	3	81.20	7	81.27	81.00	-4	17,530	-0.02%
2022/07/21	3	80.03	5.7	80.63	81.40	-2.7	17,547	-0.02%
2022/07/20	20	80.48	17	80.51	80.40	3	17,436	0.02%
2022/07/19	2	78.50	5	78.40	78.30	-3	17,307	-0.02%
2022/07/18	5	75.32	6	75.68	76.50	-1	17,109	-0.01%
2022/07/15	13	75.62	11	75.61	75.70	2	17,313	0.01%
2022/07/14	33	75.25	39	74.79	75.50	-6	17,370	-0.03%
2022/07/13	39	73.18	35	73.79	72.90	4	17,232	0.02%
2022/07/12	1.1	71.43	9	70.00	71.50	-7.9	17,024	-0.05%
2022/07/11	32	72.74	22	72.03	72.10	10	17,029	0.06%
2022/07/08	4	69.08	10	69.46	70.90	-6	16,858	-0.04%
2022/07/07	5	62.86	4	62.20	64.50	1	16,588	0.01%
2022/07/06	6	61.98	5	61.38	60.90	1	16,532	0.01%
2022/07/05	2	63.40	1	65.20	64.70	1	16,582	0.01%
2022/07/04	11.2	62.42	16	62.46	62.00	-4.8	16,523	-0.03%
2022/07/01	1	64.10	12	64.47	64.10	-11	16,602	-0.07%
2022/06/30	18.2	71.27	1	71.90	71.10	17.2	16,349	0.10%
2022/06/29	12.4	79.40	5	79.36	78.90	7.4	16,293	0.05%
2022/06/28	3	84.93	9	84.80	84.20	-6	16,494	-0.04%
2022/06/27	6	85.33	16.1	85.16	86.00	-10.1	17,864	-0.06%
2022/06/24	0	0.00	2	82.80	82.30	-2	18,257	-0.01%
2022/06/23	6	80.75	1	79.90	80.80	5	18,721	0.03%
2022/06/22	8	80.44	6	80.50	79.60	2	19,474	0.01%
2022/06/21	0	0.00	1	81.40	82.80	-1	19,674	-0.01%
2022/06/20	8	79.30	0	0.00	78.80	8	19,738	0.04%
2022/06/17	5.1	81.19	5	81.92	83.00	0.1	19,699	0.00%
2022/06/16	4	83.25	5	84.32	81.10	-1	19,870	-0.01%
2022/06/15	6	87.00	4	86.88	85.10	2	20,269	0.01%
2022/06/14	15	85.46	17	86.22	87.10	-2	20,458	-0.01%
2022/06/13	4	86.98	5	88.04	87.30	-1	20,206	0.00%
2022/06/10	16	87.62	17.5	87.82	88.50	-1.5	19,935	-0.01%
2022/06/09	4	87.95	7	88.09	87.30	-3	19,737	-0.02%
2022/06/08	14.5	87.20	5	87.84	86.50	9.5	19,504	0.05%
2022/06/07	5	87.80	8	87.57	87.90	-3	19,104	-0.02%
2022/06/06	2	85.95	4	86.93	85.70	-2	18,765	-0.01%
2022/06/02	4	86.05	20	86.53	86.10	-16	18,378	-0.09%
2022/06/01	4	84.88	5	84.12	83.80	-1	17,994	-0.01%
2022/05/31	3	82.87	4.2	83.07	83.50	-1.2	17,767	-0.01%
2022/05/30	3	81.83	5.1	81.74	82.50	-2.1	17,644	-0.01%
2022/05/27	2	78.95	5	78.90	78.70	-3	17,448	-0.02%
2022/05/26	8	78.88	2	78.40	78.00	6	17,330	0.03%
2022/05/25	10	80.80	7	81.19	81.70	3	17,091	0.02%
2022/05/24	6.2	82.42	4	82.03	81.00	2.2	16,961	0.01%
2022/05/23	7	83.39	18	84.69	83.00	-11	16,866	-0.07%
2022/05/20	18	83.95	3	84.43	84.00	15	16,821	0.09%
2022/05/19	8	81.51	3	82.43	83.50	5	16,806	0.03%
2022/05/18	2	84.90	7	85.21	84.20	-5	16,616	-0.03%
2022/05/17	3	86.30	3	85.20	86.20	0	16,414	0.00%
2022/05/16	8	87.60	9	87.12	85.00	-1	16,157	-0.01%
2022/05/13	11	84.23	16	85.12	87.30	-5	15,645	-0.03%
2022/05/12	24	83.55	20	82.57	80.40	4	15,209	0.03%
2022/05/11	20	86.16	23	85.41	85.30	-3	14,870	-0.02%
2022/05/10	2	81.15	3	82.17	85.20	-1	14,480	-0.01%
2022/05/09	3	82.13	1	80.10	81.10	2	14,362	0.01%
2022/05/06	3	82.23	6	81.97	82.00	-3	14,360	-0.02%
2022/05/05	33.2	87.66	30	86.06	85.10	3.2	14,232	0.02%
2022/05/04	30	83.39	39	83.79	84.80	-9	13,475	-0.07%
2022/05/03	2	80.95	3	80.10	80.70	-1	13,252	-0.01%
2022/04/29	1	77.50	2	79.05	77.50	-1	13,126	-0.01%
2022/04/28	5	77.94	6	78.53	77.30	-1	13,094	-0.01%
2022/04/27	6	77.57	7	77.59	80.30	-1	12,991	-0.01%
2022/04/26	5	80.38	1	80.80	80.00	4	12,879	0.03%
2022/04/25	4.1	79.80	4	79.20	79.00	0.1	12,807	0.00%
2022/04/22	0	0.00	1	85.50	83.40	-1	12,705	-0.01%
2022/04/21	20	86.63	16	85.58	84.20	4	12,629	0.03%
2022/04/20	1	84.60	3	84.10	84.70	-2	12,311	-0.02%
2022/04/19	2	81.90	2	81.70	80.60	0	12,139	0.00%
2022/04/18	2	80.90	8.1	79.72	80.10	-6.1	12,088	-0.05%
2022/04/15	6.2	79.55	1.3	79.28	79.10	4.9	12,056	0.04%
2022/04/14	2	83.10	3	82.47	83.00	-1	11,981	-0.01%
2022/04/13	2	79.15	1.1	79.81	79.90	0.9	11,840	0.01%
2022/04/12	6.1	78.96	5	79.38	79.40	1.1	11,767	0.01%
2022/04/11	11.1	79.98	5.4	79.83	79.20	5.7	11,731	0.05%
2022/04/08	1	82.80	3	83.07	83.00	-2	11,552	-0.02%
2022/04/07	11.2	85.03	29.3	83.79	81.30	-18.1	11,354	-0.16%
2022/04/06	17	85.26	10	86.31	87.00	7	10,952	0.06%
2022/04/01	4	86.32	3	85.47	87.40	1	10,763	0.01%
2022/03/31	6.1	86.78	8	87.16	86.50	-1.9	10,500	-0.02%
2022/03/30	82.1	90.50	78	89.17	85.10	4	10,152	0.04%
2022/03/29	22.5	88.72	17	88.00	86.90	5.5	8,872	0.06%
2022/03/28	14	85.96	17	86.29	88.00	-3	8,344	-0.04%
2022/03/25	18	85.06	11	85.32	85.00	7	8,081	0.09%
2022/03/24	10	81.27	5	81.78	82.70	5	7,595	0.07%
2022/03/23	3	79.80	3	80.13	80.20	0	7,494	0.00%
2022/03/22	4	79.20	6	79.53	80.10	-2	7,369	-0.03%
2022/03/21	11	80.39	19	80.53	80.40	-8	7,280	-0.11%
2022/03/18	12	79.17	20.2	79.62	81.00	-8.2	6,995	-0.12%
2022/03/17	9	75.03	17.6	75.71	77.50	-8.6	6,435	-0.13%
2022/03/16	6	71.45	3	72.40	70.50	3	6,070	0.05%
2022/03/14	0	0.00	1	71.50	71.60	-1	6,020	-0.02%
2022/03/10	0	0.00	3	69.40	69.80	-3	6,206	-0.05%
2022/03/08	4	67.28	4	66.08	66.10	0	6,511	0.00%
2022/03/07	2	67.90	3	68.07	68.00	-1	6,584	-0.02%
2022/03/03	2	71.75	3	72.00	71.80	-1	6,869	-0.01%
2022/03/01	0	0.00	4	69.85	70.00	-4	7,070	-0.06%
2022/02/25	0	0.00	1	68.10	67.90	-1	7,184	-0.01%
2022/02/24	1	67.70	1	69.30	67.30	0	7,353	0.00%
2022/02/23	2	70.10	0	0.00	70.30	2	7,489	0.03%
2022/02/22	6	69.45	4	69.60	69.60	2	8,067	0.02%
2022/02/21	2	76.30	4	72.70	72.00	-2	8,202	-0.02%
2022/02/17	0	0.00	4	74.50	75.00	-4	8,506	-0.05%
2022/02/16	5	75.08	2	75.00	74.20	3	8,716	0.03%
2022/02/15	4	74.30	3	74.50	73.50	1	8,962	0.01%
2022/02/14	5	74.02	3	74.20	73.70	2	9,171	0.02%
2022/02/11	2	75.05	3	74.40	74.60	-1	9,339	-0.01%
2022/02/09	1	74.50	4	74.63	74.90	-3	10,150	-0.03%
2022/02/08	7	72.89	10	72.37	73.10	-3	10,373	-0.03%
2022/01/26	6	67.52	2	67.60	67.50	4	11,651	0.03%
2022/01/25	2	68.60	2	68.80	67.40	0	13,250	0.00%
2022/01/24	4	66.70	2	68.30	69.60	2	13,889	0.01%
2022/01/21	3	70.40	2	69.00	68.80	1	14,547	0.01%
2022/01/20	0	0.00	1	71.50	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	2	70.70	70.40	-2	15,228	-0.01%
2022/01/18	2	70.80	2	71.20	70.60	0	15,712	0.00%
2022/01/17	2	70.10	0	0.00	70.50	2	16,133	0.01%
2022/01/14	4	67.20	2	67.80	68.80	2	16,872	0.01%
2022/01/13	1	68.00	0	0.00	67.80	1	18,004	0.01%
2022/01/12	2	69.00	0	0.00	69.30	2	18,680	0.01%
2022/01/11	1	70.10	1	69.60	69.30	0	19,714	0.00%
2022/01/10	0	0.00	1	71.80	71.00	-1	20,336	0.00%
2022/01/07	12.2	71.61	11	71.92	70.90	1.2	20,476	0.01%
2022/01/06	11	75.29	10	75.26	75.10	1	20,452	0.00%
2022/01/05	3	78.27	2	78.15	77.40	1	20,554	0.00%
2022/01/04	14	80.61	10	80.09	79.80	4	20,676	0.02%
2022/01/03	5	79.70	3	79.67	79.40	2	20,793	0.01%
2021/12/29	4	78.30	2	78.25	78.20	2	20,889	0.01%
2021/12/28	3	79.40	4	79.15	78.40	-1	20,964	0.00%
2021/12/27	6	78.73	4	79.10	78.30	2	21,037	0.01%
2021/12/24	17	80.38	17	79.09	78.90	0	21,060	0.00%
2021/12/23	2	81.75	6.4	81.82	81.90	-4.4	20,859	-0.02%
2021/12/22	1	80.30	8	81.14	80.10	-7	20,690	-0.03%
2021/12/21	12	81.25	12	81.66	80.50	0	20,637	0.00%
2021/12/20	20.4	80.96	22	81.32	81.20	-1.7	20,361	-0.01%
2021/12/17	11	78.10	5	78.54	79.10	6	20,033	0.03%
2021/12/15	2	75.35	3	75.03	74.70	-1	19,824	-0.01%
2021/12/14	7	76.21	8	74.50	74.30	-1	19,865	-0.01%
2021/12/13	2	76.10	2	76.90	77.60	0	19,910	0.00%
2021/12/10	1	76.90	0	0.00	76.80	1	19,926	0.01%
2021/12/09	0.1	76.80	0	0.00	76.10	0.1	19,940	0.00%
2021/12/08	0	0.00	2	76.95	76.90	-2	20,136	-0.01%
2021/12/07	10	77.47	10	77.00	76.10	0	20,292	0.00%
2021/12/06	7	78.21	0	0.00	78.30	7	20,271	0.03%
2021/12/03	4	77.53	0	0.00	77.50	4	20,361	0.02%
2021/12/02	10.1	76.25	9	74.87	75.00	1.1	20,358	0.01%
2021/12/01	4	76.70	4	76.90	76.90	0	20,366	0.00%
2021/11/30	1	78.10	2	77.90	77.30	-1	20,478	0.00%
2021/11/29	4	74.00	28	74.19	77.60	-24	20,598	-0.12%
2021/11/26	12	76.88	12	76.38	76.50	0	20,615	0.00%
2021/11/25	5	78.96	3	80.03	78.30	2	20,637	0.01%
2021/11/24	11	78.89	10	79.07	78.90	1	20,597	0.00%
2021/11/23	7	80.50	6.3	79.88	78.80	0.7	20,591	0.00%
2021/11/22	9	81.46	9	81.76	81.20	0	20,602	0.00%
2021/11/19	24	82.86	21	82.74	82.80	3	20,706	0.01%
2021/11/18	0	0.00	0.3	82.10	80.90	-0.3	20,386	0.00%
2021/11/17	1	80.70	8	79.44	80.00	-7	20,482	-0.03%
2021/11/16	11.2	78.72	12	78.73	78.00	-0.8	20,495	0.00%
2021/11/15	31	82.62	24	82.03	81.10	7	20,416	0.03%
2021/11/12	6	83.02	8	83.71	82.70	-2	20,441	-0.01%
2021/11/11	12	81.38	12.3	81.74	81.30	-0.3	20,341	0.00%
2021/11/10	3.1	80.09	7	80.27	81.10	-3.9	20,252	-0.02%
2021/11/09	22	80.24	17	80.49	79.90	5	20,149	0.02%
2021/11/08	47.2	83.10	32	82.25	80.20	15.2	19,853	0.08%
2021/11/05	16	86.49	17	87.42	88.10	-1	19,486	-0.01%
2021/11/04	22.2	87.43	19.3	87.45	85.90	3	19,319	0.02%
2021/11/03	49	86.83	56	87.30	88.00	-7	18,964	-0.04%
2021/11/02	92.5	89.31	147	88.50	85.30	-54.6	18,323	-0.30%	大賣/
2021/11/01	155	87.25	181	87.42	89.30	-26	16,847	-0.15%	大買/大賣/
2021/10/29	60	82.36	47	82.61	81.20	13	16,846	0.08%
2021/10/28	32.2	80.34	21	81.11	79.80	11.2	16,505	0.07%
2021/10/27	18	79.37	24	79.60	80.90	-6	16,351	-0.04%
2021/10/26	33	81.27	31	81.15	77.70	2	16,176	0.01%
2021/10/25	20	80.19	27	80.35	79.70	-7	15,891	-0.04%
2021/10/22	29	79.18	27.4	78.45	78.80	1.6	15,795	0.01%
2021/10/21	54.2	78.83	65.5	79.01	78.80	-11.3	15,412	-0.07%
2021/10/20	67	75.18	35	75.23	75.40	32	14,730	0.22%
2021/10/19	64.4	74.59	56	75.29	75.00	8.4	14,747	0.06%
2021/10/18	14	69.55	11.7	70.19	70.70	2.3	14,411	0.02%
2021/10/15	7	64.70	7	65.16	65.80	0	14,578	0.00%
2021/10/14	3	62.87	4	62.95	63.50	-1	15,815	-0.01%
2021/10/13	12.5	63.55	8	61.63	60.20	4.5	16,257	0.03%
2021/10/12	6	65.20	4	65.65	65.50	2	16,739	0.01%
2021/10/08	20	65.29	17	65.05	65.00	3	17,376	0.02%
2021/10/07	2	63.05	4	63.28	63.50	-2	17,904	-0.01%
2021/10/06	1	59.90	1	60.50	59.20	0	18,922	0.00%
2021/10/05	1	57.80	4	58.90	60.30	-3	19,696	-0.02%
2021/10/04	7.1	59.83	11	58.95	57.30	-3.9	20,454	-0.02%
2021/10/01	3.1	63.07	4	60.85	60.90	-0.9	21,353	0.00%
2021/09/30	2	63.10	2	64.25	64.80	0	22,208	0.00%
2021/09/29	0	0.00	1	61.30	61.00	-1	22,995	0.00%
2021/09/28	1	65.70	0	0.00	63.80	1	23,337	0.00%
2021/09/27	1	65.60	1	66.60	65.50	0	23,859	0.00%
2021/09/24	6	64.92	5	65.32	65.00	1	24,182	0.00%
2021/09/23	0	0.00	2	64.05	64.50	-2	24,686	-0.01%
2021/09/22	0	0.00	1	63.20	63.20	-1	25,138	0.00%
2021/09/17	2	62.75	3	63.07	65.40	-1	25,646	0.00%
2021/09/16	5	63.92	2.2	64.78	64.00	2.8	26,363	0.01%
2021/09/15	2	65.20	2	65.30	64.60	0	26,693	0.00%
2021/09/14	0	0.00	3	67.20	66.70	-3	26,858	-0.01%
2021/09/13	10	67.14	15	67.54	66.80	-5	26,968	-0.02%
2021/09/10	14.1	65.80	7	66.09	66.00	7.1	26,885	0.03%
2021/09/09	2	66.35	16	65.64	67.00	-14	26,926	-0.05%
2021/09/08	18	65.58	11	64.51	63.90	7	26,890	0.03%
2021/09/07	13	67.14	2	66.10	68.00	11	26,801	0.04%
2021/09/06	7	68.53	5	67.80	67.10	2	26,727	0.01%
2021/09/03	20.1	69.12	16	68.91	69.40	4.1	26,587	0.02%
2021/09/02	4	71.02	4	70.70	69.00	0	26,369	0.00%
2021/09/01	11.1	72.15	2	72.25	72.20	9.1	26,128	0.03%
2021/08/31	9	73.42	15	73.25	73.80	-6	25,922	-0.02%
2021/08/30	6	75.35	2	74.70	75.40	4	25,744	0.02%
2021/08/27	3	74.90	11	75.32	75.00	-8	25,699	-0.03%
2021/08/26	8	77.48	7.1	76.97	75.50	1	25,587	0.00%
2021/08/25	15.1	78.64	34	78.21	77.70	-19	25,447	-0.07%
2021/08/24	26	77.72	62	79.40	76.80	-36	25,198	-0.14%
2021/08/23	80	78.75	21	78.19	80.70	59	24,957	0.24%
2021/08/20	11	73.67	11	74.29	74.30	0	24,687	0.00%
2021/08/19	7	73.60	8	73.14	70.00	-1	24,490	0.00%
2021/08/18	4	70.95	3	70.20	74.10	1	24,286	0.00%
2021/08/17	8.1	72.36	7	69.83	69.00	1.1	24,074	0.00%
2021/08/16	5	72.06	6	73.47	74.00	-1	23,924	0.00%
2021/08/13	6.1	75.43	5	73.56	73.40	1.1	23,792	0.00%
2021/08/12	5.1	76.08	7	76.89	76.60	-1.9	23,655	-0.01%
2021/08/11	9	77.69	7	74.96	75.50	2	23,623	0.01%
2021/08/10	5	78.28	5	78.06	77.80	0	23,485	0.00%
2021/08/09	9.2	81.82	2	79.95	79.20	7.2	23,359	0.03%
2021/08/06	20	84.55	8	85.00	84.70	12	23,156	0.05%
2021/08/05	8	83.95	8	83.85	83.40	0	22,945	0.00%
2021/08/04	35	86.95	23	87.28	85.00	12	22,875	0.05%
2021/08/03	9	83.82	8	84.41	85.30	1	22,243	0.00%
2021/08/02	9	80.04	3	80.37	80.00	6	21,897	0.03%
2021/07/30	8	78.63	5	80.06	80.30	3	21,732	0.01%
2021/07/29	9	77.89	7	77.76	79.40	2	21,531	0.01%
2021/07/28	10	76.89	13	76.24	76.80	-3	21,324	-0.01%
2021/07/27	23	83.30	18	82.12	79.80	5	21,054	0.02%
2021/07/26	11	85.36	8	85.98	84.50	3	20,746	0.01%
2021/07/23	39	88.72	26	88.77	85.60	13	20,327	0.06%
2021/07/22	28	91.07	28.1	91.17	90.20	-0.1	19,619	0.00%
2021/07/21	36	91.13	44	91.66	87.00	-8	18,911	-0.04%
2021/07/20	110	89.72	92	90.20	90.40	18	18,096	0.10%	大買/
2021/07/19	23	84.24	23	84.74	85.10	0	16,737	0.00%
2021/07/16	23	86.34	28	85.65	83.60	-5	16,225	-0.03%
2021/07/15	46	84.79	29	84.74	87.40	17	15,577	0.11%
2021/07/14	16	86.74	9	85.23	82.80	7	14,810	0.05%
2021/07/13	45.1	98.73	125	91.38	90.00	-79.9	14,018	-0.57%	大賣/
2021/07/12	24	96.43	13.4	96.26	97.70	10.6	12,898	0.08%
2021/07/09	27	89.77	28	89.97	90.60	-1	12,061	-0.01%
2021/07/08	67.5	87.42	54	87.10	86.50	13.5	11,259	0.12%
2021/07/07	60	78.09	42	81.23	83.90	18	10,270	0.18%
2021/07/06	69	76.70	44	77.00	76.30	25	9,445	0.26%
2021/07/05	37	74.22	15	73.31	75.00	22	8,684	0.25%
2021/07/02	17	66.79	15	64.98	68.20	2	8,356	0.02%
2021/07/01	17	64.16	8	63.21	62.00	9	7,804	0.12%
2021/06/30	18	66.88	38	66.43	67.10	-20	7,506	-0.27%
2021/06/29	9	65.66	9	65.72	64.00	0	6,969	0.00%
2021/06/28	7	63.89	28	64.58	64.30	-21	6,481	-0.32%
2021/06/25	19	61.94	19	61.55	61.00	0	5,976	0.00%
2021/06/24	8	59.09	11	59.43	59.90	-3	5,284	-0.06%
2021/06/23	1	57.10	8	56.86	57.90	-7	4,863	-0.14%
2021/06/22	3	55.53	5	55.74	54.50	-2	4,631	-0.04%
2021/06/21	4	54.80	13	54.78	53.70	-9	4,497	-0.20%
2021/06/18	3	55.93	12	57.29	56.50	-9	4,504	-0.20%
2021/06/17	1	53.80	1	54.60	54.10	0	4,336	0.00%
2021/06/16	3	53.57	3	53.70	53.30	0	4,278	0.00%
2021/06/15	10	51.75	5	51.72	53.40	5	4,218	0.12%
2021/06/08	0	0.00	2	49.30	49.20	-2	4,374	-0.05%
2021/06/07	2	47.30	2	48.33	48.10	0	4,383	0.00%
2021/06/03	2	48.40	2	49.35	49.40	0	4,415	0.00%
2021/06/02	4	49.58	3	49.93	48.70	1	4,435	0.02%
2021/05/27	1	45.80	1	47.45	46.35	0	4,421	0.00%
2021/05/19	2	44.40	2	43.50	44.35	0	5,303	0.00%
2021/05/17	2	38.55	0	0.00	38.60	2	5,279	0.04%
2021/05/14	1	44.10	1	44.45	42.80	0	5,230	0.00%
2021/05/13	2	40.55	1	41.55	43.00	1	5,227	0.02%
2021/05/12	1	43.00	0	0.00	42.40	1	5,401	0.02%
2021/05/11	0	0.00	1	50.10	46.95	-1	5,473	-0.02%
2021/05/07	1	50.70	0	0.00	51.10	1	5,661	0.02%
2021/05/04	4	50.89	1	52.00	50.80	3	5,704	0.05%
2021/05/03	8	53.64	4	53.78	53.00	4	5,651	0.07%
2021/04/29	4	56.40	2	56.40	56.20	2	5,621	0.04%
2021/04/28	0	0.00	1	57.00	56.30	-1	5,610	-0.02%
2021/04/27	6	56.43	4	55.90	55.90	2	5,701	0.04%
2021/04/26	1	55.90	1	56.20	56.80	0	5,700	0.00%
2021/04/22	6	56.97	0	0.00	54.10	6	5,728	0.10%
2021/04/21	6	56.47	5	56.98	56.70	1	5,714	0.02%
2021/04/20	10	57.43	9	56.90	57.20	1	5,717	0.02%
2021/04/16	0	0.00	1	55.90	55.70	-1	5,875	-0.02%
2021/04/15	1	55.20	0	0.00	55.10	1	6,005	0.02%
2021/04/14	2	54.35	1	53.90	54.30	1	6,093	0.02%
2021/04/13	5	55.26	5	55.92	55.10	0	6,184	0.00%
2021/04/12	4	56.33	5	56.38	55.70	-1	6,279	-0.02%
2021/04/09	7	58.21	0	0.00	57.90	7	6,309	0.11%
2021/04/08	2	59.05	3	59.30	58.80	-1	6,388	-0.02%
2021/04/07	0	0.00	1	58.60	58.60	-1	6,541	-0.02%
2021/04/06	1	58.20	3	58.33	59.20	-2	6,738	-0.03%
2021/04/01	2	57.40	0	0.00	57.50	2	7,016	0.03%
2021/03/30	7	57.83	5	58.10	58.10	2	8,326	0.02%
2021/03/29	5	59.44	6	59.30	58.70	-1	8,496	-0.01%
2021/03/26	0	0.00	2	59.05	59.00	-2	8,403	-0.02%
2021/03/25	1	58.40	0	0.00	58.00	1	8,387	0.01%
2021/03/24	0	0.00	2	59.20	58.20	-2	8,406	-0.02%
2021/03/23	8	58.55	4	58.85	58.50	4	8,426	0.05%
2021/03/22	3	57.37	10.1	58.59	58.50	-7.1	8,391	-0.08%
2021/03/19	3	57.10	1	57.50	56.90	2	8,511	0.02%
2021/03/17	2	57.75	3	58.23	58.00	-1	8,611	-0.01%
2021/03/16	5.1	58.55	3	58.63	58.90	2.1	8,592	0.02%
2021/03/15	1	57.40	4	56.33	57.30	-3	8,512	-0.04%
2021/03/08	2	55.50	3	56.17	54.60	-1	8,731	-0.01%
2021/03/05	1	54.40	3	55.80	55.40	-2	8,835	-0.02%
2021/03/04	2	55.00	0	0.00	54.10	2	8,975	0.02%
2021/03/03	4	54.30	5	54.78	55.10	-1	9,243	-0.01%
2021/03/02	2	56.90	3	55.63	55.00	-1	9,312	-0.01%
2021/02/26	5	56.22	2	56.30	56.10	3	9,701	0.03%
2021/02/25	19	58.13	42	57.60	57.50	-23	9,751	-0.24%
2021/02/24	14	58.76	15	59.26	58.50	-1	9,825	-0.01%
2021/02/23	11	60.17	9	60.03	59.40	2	9,700	0.02%
2021/02/22	32	59.49	18	59.56	59.50	14	9,571	0.15%
2021/02/19	8	57.66	9	57.91	59.40	-1	9,505	-0.01%
2021/02/18	2	55.05	6	55.28	56.20	-4	9,258	-0.04%
2021/02/17	5	55.22	1	55.50	55.40	4	9,239	0.04%
2021/02/05	2	53.40	1	53.50	53.70	1	9,207	0.01%
2021/02/04	4	53.45	4	53.20	53.20	0	9,289	0.00%
2021/02/03	8	55.34	9	54.87	54.80	-1	9,367	-0.01%
2021/02/02	3	53.73	5	53.94	55.10	-2	9,229	-0.02%
2021/02/01	6	51.60	6	51.72	50.70	0	9,113	0.00%
2021/01/29	34	55.23	34	54.16	53.30	0	9,072	0.00%
2021/01/28	2	53.40	6	53.70	53.90	-4	8,943	-0.04%
2021/01/27	16	53.80	6	53.97	53.20	10	8,959	0.11%
2021/01/26	9	54.94	7	54.17	54.40	2	8,954	0.02%
2021/01/25	1	53.60	0	0.00	54.90	1	8,906	0.01%
2021/01/22	1	52.90	3	53.67	54.00	-2	8,946	-0.02%
2021/01/20	1	52.50	2	52.60	52.40	-1	9,054	-0.01%
2021/01/19	1	56.00	1	55.40	55.40	0	9,069	0.00%
2021/01/15	24	58.20	2	58.05	57.20	22	9,174	0.24%
2021/01/14	9	57.62	14	57.94	59.30	-5	9,620	-0.05%
2021/01/13	1	57.40	2	57.00	57.50	-1	9,801	-0.01%
2021/01/12	6	56.63	10	56.33	56.80	-4	9,872	-0.04%
2021/01/11	8	57.91	2	57.90	58.00	6	9,898	0.06%
2021/01/08	14	59.06	10	58.40	58.20	4	9,993	0.04%
2021/01/07	9	59.61	8	59.94	60.30	1	9,892	0.01%
2021/01/06	9	59.47	14	59.51	58.00	-5	9,822	-0.05%
2021/01/05	2	61.75	3	61.10	61.00	-1	9,666	-0.01%
2021/01/04	4	62.40	0	0.00	62.70	4	9,527	0.04%
2020/12/31	15	63.76	12	63.70	62.20	3	9,395	0.03%
2020/12/30	5	64.64	8	63.70	64.00	-3	9,184	-0.03%
2020/12/29	11	63.93	14	63.38	64.90	-3	8,938	-0.03%
2020/12/28	24	63.96	31	63.89	62.90	-7	8,702	-0.08%
2020/12/25	111	63.31	86	62.91	61.50	25	8,341	0.30%	大買/
2020/12/24	18	60.00	26	59.82	60.80	-8	7,563	-0.11%
2020/12/23	5	53.48	7	55.03	55.30	-2	7,028	-0.03%
2020/12/22	10	53.26	8	53.93	52.50	2	6,832	0.03%
2020/12/18	11	55.07	10	54.91	54.50	1	6,786	0.01%
2020/12/17	8	55.70	1	55.60	55.80	7	6,772	0.10%
2020/12/16	1	55.70	3	55.97	56.50	-2	6,769	-0.03%
2020/12/15	9	54.30	1	54.20	53.20	8	6,680	0.12%
2020/12/14	0	0.00	1	54.80	54.80	-1	6,481	-0.02%
2020/12/10	0	0.00	1	55.80	54.50	-1	6,348	-0.02%
2020/12/08	1	55.20	1	55.80	56.00	0	6,278	0.00%
2020/12/07	1	55.60	0	0.00	55.00	1	6,252	0.02%
2020/12/04	3	54.20	5	54.64	54.30	-2	6,197	-0.03%
2020/12/03	0	0.00	1	54.50	53.80	-1	6,218	-0.02%
2020/12/01	20	55.01	25	55.54	55.80	-5	6,174	-0.08%
2020/11/30	10	57.10	6	57.12	56.80	4	6,154	0.06%
2020/11/27	28	55.98	22	56.54	57.00	6	6,498	0.09%
2020/11/26	3	52.70	11	53.07	53.20	-8	6,505	-0.12%
2020/11/25	9	54.70	10	54.57	53.20	-1	6,450	-0.02%
2020/11/24	7	52.34	5	52.80	53.20	2	6,030	0.03%
2020/11/23	5	50.94	5	52.14	52.80	0	5,986	0.00%
2020/11/20	2	50.95	2	51.10	50.50	0	5,786	0.00%
2020/11/18	4	50.53	7	50.73	50.40	-3	5,697	-0.05%
2020/11/17	1	48.75	3	50.17	49.95	-2	5,558	-0.04%
2020/11/16	1	49.00	0	0.00	49.80	1	5,500	0.02%
2020/11/11	1	49.60	0	0.00	49.95	1	5,433	0.02%
2020/11/06	0	0.00	1	47.65	47.70	-1	5,226	-0.02%
2020/11/05	4	48.60	0	0.00	48.15	4	5,199	0.08%
2020/11/04	0	0.00	1	47.10	47.20	-1	5,151	-0.02%
2020/11/03	1	46.15	4	46.65	46.60	-3	5,143	-0.06%
2020/11/02	1	45.90	1	45.30	46.00	0	5,193	0.00%
2020/10/30	2	47.40	5	45.65	44.90	-3	5,167	-0.06%
2020/10/29	1	47.45	0	0.00	47.30	1	5,093	0.02%
2020/10/28	10	48.91	11	49.36	48.45	-1	5,053	-0.02%
2020/10/27	12	48.51	6	48.38	48.80	6	4,838	0.12%
2020/10/23	1	48.30	1	48.10	48.25	0	4,629	0.00%
2020/10/22	10	48.20	25	48.01	48.25	-15	4,490	-0.33%
2020/10/21	11	46.99	30	46.88	46.80	-19	3,949	-0.48%
2020/10/20	5	45.17	4	45.84	44.55	1	3,677	0.03%
2020/10/19	0	0.00	5	44.25	45.20	-5	3,537	-0.14%
2020/10/16	45	44.70	10	44.68	43.80	35	3,411	1.03%
2020/09/29	0	0.00	30	40.00	40.00	-30	3,119	-0.96%
2020/09/25	1	38.05	1	38.00	38.15	0	3,112	0.00%
2020/09/23	0	0.00	2	41.55	40.60	-2	3,214	-0.06%
2020/09/22	0	0.00	1	41.80	41.30	-1	3,202	-0.03%
2020/09/18	2	41.30	0	0.00	41.15	2	3,106	0.06%
2020/09/16	0	0.00	1	40.45	40.10	-1	3,066	-0.03%
2020/09/11	1	39.60	0	0.00	39.50	1	3,025	0.03%
2020/09/09	1	40.45	1	40.75	40.60	0	2,961	0.00%
2020/09/08	10	40.30	0	0.00	40.25	10	2,957	0.34%
2020/09/07	4	40.43	4	39.43	39.40	0	2,917	0.00%
2020/09/03	11	42.35	1	42.80	42.60	10	2,812	0.36%
2020/09/02	25	42.59	4	42.81	43.40	21	2,748	0.76%
2020/09/01	4	39.25	24	39.15	41.25	-20	2,280	-0.88%
2020/08/26	0	0.00	8	36.50	36.95	-8	2,384	-0.34%
2020/08/24	0	0.00	1	35.65	35.35	-1	2,432	-0.04%
2020/08/21	3	35.88	0	0.00	35.60	3	2,421	0.12%
2020/08/20	3	36.23	0	0.00	35.35	3	2,408	0.12%
2020/08/19	14	37.86	14	38.04	38.00	0	2,369	0.00%
2020/08/11	1	37.85	0	0.00	37.15	1	2,231	0.04%
2020/08/10	14	38.86	14	39.09	38.10	0	2,221	0.00%
2020/08/07	1	38.90	0	0.00	39.35	1	2,216	0.05%
2020/08/06	11	39.24	0	0.00	39.10	11	2,187	0.50%
2020/07/30	3	36.87	0	0.00	37.05	3	2,124	0.14%
2020/07/29	0	0.00	2	35.95	36.25	-2	2,115	-0.09%
2020/07/28	0	0.00	6	35.73	35.50	-6	2,120	-0.28%
2020/07/15	0	0.00	1	40.70	40.30	-1	2,290	-0.04%
2020/07/09	0	0.00	1	43.00	42.10	-1	2,334	-0.04%
2020/07/08	2	43.40	1	43.30	42.70	1	2,333	0.04%
2020/07/07	3	42.60	0	0.00	42.65	3	2,295	0.13%
2020/07/06	0	0.00	1	43.10	43.20	-1	2,329	-0.04%
2020/07/03	3	43.43	0	0.00	43.35	3	2,374	0.13%
2020/07/02	8	42.79	1	41.10	43.00	7	2,329	0.30%
2020/06/16	0	0.00	1	41.20	41.30	-1	2,426	-0.04%
2020/06/11	0	0.00	2	42.35	41.35	-2	2,539	-0.08%
2020/06/08	9	44.87	7	44.26	44.00	2	2,534	0.08%
2020/06/05	5	46.17	1	45.45	45.25	4	2,473	0.16%
2020/06/04	1	44.00	2	43.55	45.40	-1	2,367	-0.04%
2020/06/03	1	42.30	0	0.00	41.30	1	2,160	0.05%
2020/05/21	0	38.50	0	0.00	38.40	0	1,950	0.00%
2020/05/18	1	36.65	0	0.00	36.60	1	1,993	0.05%
2020/05/13	0	0.00	1	39.00	39.50	-1	1,993	-0.05%
2020/05/11	1	40.40	0	0.00	39.60	1	2,019	0.05%
2020/04/29	0	0.00	1	38.40	38.10	-1	2,106	-0.05%
2020/04/27	0	0.00	2	38.00	38.00	-2	2,130	-0.09%
2020/04/23	5	37.93	2	38.00	38.00	3	2,085	0.14%
2020/04/13	0	0.00	1	34.30	34.20	-1	1,969	-0.05%
2020/04/10	1	33.80	1	33.80	33.95	0	1,973	0.00%
2020/04/09	0	0.00	1	34.30	34.00	-1	2,021	-0.05%
2020/04/08	1	32.40	1	31.10	33.55	0	2,047	0.00%
2020/04/07	1	30.95	0	0.00	31.05	1	1,988	0.05%
2020/03/25	0	0.00	1	29.95	30.20	-1	2,239	-0.04%
2020/03/19	1	27.00	0	0.00	26.55	1	2,263	0.04%
2020/03/18	1	29.25	0	0.00	29.50	1	2,254	0.04%
2020/03/13	0	0.00	3	37.03	40.00	-3	2,216	-0.14%
2020/03/10	0	0.00	1	45.85	45.85	-1	2,368	-0.04%
2020/03/02	0	0.00	2	44.15	44.25	-2	2,358	-0.08%
2020/02/24	0	0.00	1	46.80	46.70	-1	2,338	-0.04%
2020/02/19	1	46.70	0	0.00	46.60	1	2,306	0.04%
2020/02/18	0	0.00	2	47.25	46.80	-2	2,295	-0.09%
2020/02/17	0	0.00	2	46.70	46.70	-2	2,293	-0.09%
2020/02/11	3	46.28	0	0.00	46.30	3	2,333	0.13%
2020/02/06	2	46.80	0	0.00	45.65	2	2,300	0.09%
2020/02/04	1	45.30	0	0.00	45.30	1	2,329	0.04%
2020/02/03	0	0.00	5	42.50	43.10	-5	2,510	-0.20%
2020/01/20	2	50.70	0	0.00	50.70	2	2,528	0.08%
2020/01/13	1	51.90	0	0.00	52.00	1	2,650	0.04%
2020/01/08	0	0.00	1	50.70	50.60	-1	2,652	-0.04%
2020/01/07	0	0.00	2	51.30	51.20	-2	2,638	-0.08%
2020/01/03	0	0.00	4	52.05	52.20	-4	2,584	-0.15%
2020/01/02	7	54.70	4	54.05	53.60	3	2,523	0.12%
2019/12/31	2	53.30	0	0.00	53.60	2	2,439	0.08%
2019/12/27	3	54.43	6	54.03	54.10	-3	2,403	-0.12%
2019/12/26	7	54.31	4	54.28	54.20	3	2,384	0.13%
2019/12/25	3	54.07	0	0.00	54.90	3	2,323	0.13%
2019/12/24	0	0.00	3	53.30	53.20	-3	2,263	-0.13%
2019/12/23	2	53.75	2	54.45	53.80	0	2,231	0.00%
2019/12/20	0	0.00	3	53.13	53.80	-3	2,094	-0.14%
2019/12/19	1	52.10	0	0.00	52.40	1	2,003	0.05%
2019/12/17	7	52.04	9	53.20	51.90	-2	1,988	-0.10%
2019/12/13	0	0.00	1	50.60	50.70	-1	1,862	-0.05%
2019/12/12	0	0.00	7	52.14	51.80	-7	1,814	-0.39%
2019/12/11	15	52.35	0	0.00	51.70	15	1,778	0.84%
2019/12/09	0	0.00	2	53.00	53.00	-2	1,715	-0.12%
2019/12/06	4	51.75	7	52.44	52.60	-3	1,647	-0.18%
2019/12/05	0	0.00	1	49.90	50.40	-1	1,492	-0.07%
2019/12/03	1	49.60	0	0.00	49.15	1	1,520	0.07%
2019/12/02	0	0.00	2	49.50	49.40	-2	1,516	-0.13%
2019/11/29	2	50.90	1	50.60	50.00	1	1,513	0.07%
2019/11/22	0	0.00	4	48.85	48.90	-4	1,455	-0.27%
2019/11/21	1	48.90	0	0.00	49.40	1	1,452	0.07%
2019/11/13	0	0.00	3	49.80	49.30	-3	1,590	-0.19%
2019/11/08	0	0.00	1	50.80	50.90	-1	1,632	-0.06%
2019/11/07	1	49.40	0	0.00	49.30	1	1,636	0.06%
2019/11/06	3	50.30	0	0.00	50.30	3	1,629	0.18%
2019/11/01	2	50.80	0	0.00	50.90	2	1,578	0.13%
2019/10/23	4	48.61	1	49.45	49.30	3	1,357	0.22%
2019/10/15	0	0.00	1	45.80	46.20	-1	1,405	-0.07%
2019/10/14	1	45.30	0	0.00	45.55	1	1,451	0.07%
2019/09/11	0	0.00	3	46.10	46.20	-3	1,860	-0.16%
2019/08/22	1	47.00	0	0.00	46.65	1	2,235	0.04%
2019/08/02	0	0.00	2	47.00	47.00	-2	2,269	-0.09%
2019/07/31	6	49.53	3	49.50	49.85	3	2,354	0.13%
2019/07/29	3	49.05	1	49.30	48.85	2	2,388	0.08%
2019/07/24	0	0.00	1	52.80	53.00	-1	2,352	-0.04%
2019/07/23	0	0.00	3	52.00	52.40	-3	2,332	-0.13%
2019/07/18	3	50.90	0	0.00	51.00	3	2,325	0.13%
2019/07/17	1	52.00	0	0.00	52.10	1	2,327	0.04%
2019/07/16	1	53.10	0	0.00	53.10	1	2,338	0.04%
2019/06/27	4	49.99	1	49.15	49.50	3	2,591	0.12%
2019/06/25	0	0.00	1	47.15	47.10	-1	2,608	-0.04%
2019/06/21	1	47.40	0	0.00	47.60	1	2,686	0.04%
2019/06/20	1	47.00	0	0.00	47.40	1	2,689	0.04%
2019/06/19	1	45.45	1	45.85	45.85	0	2,790	0.00%
2019/06/10	1	42.50	1	42.85	42.85	0	2,927	0.00%
2019/06/03	0	0.00	1	43.35	42.55	-1	2,897	-0.03%
2019/05/31	4	43.54	0	0.00	43.00	4	2,876	0.14%
2019/05/30	0	0.00	1	43.30	43.50	-1	2,833	-0.04%
2019/05/29	1	43.70	1	44.10	43.00	0	2,814	0.00%
2019/05/28	1	47.75	0	0.00	47.60	1	2,741	0.04%
2019/05/16	1	48.00	2	48.10	47.80	-1	2,994	-0.03%
2019/05/13	3	50.48	0	0.00	48.80	3	3,220	0.09%
2019/05/10	1	56.00	1	54.20	54.20	0	3,442	0.00%
2019/04/25	0	0.00	1	58.00	58.10	-1	3,745	-0.03%
2019/04/15	7	57.29	0	0.00	56.90	7	3,746	0.19%
2019/04/12	3	56.87	5	57.68	56.10	-2	3,810	-0.05%
2019/04/02	0	0.00	4	56.68	56.70	-4	3,744	-0.11%
2019/04/01	3	56.40	1	56.80	55.60	2	3,739	0.05%
2019/03/28	2	55.80	2	55.50	55.10	0	3,681	0.00%
2019/03/27	0	0.00	4	54.50	56.10	-4	3,659	-0.11%
2019/03/26	1	54.40	0	0.00	54.20	1	3,655	0.03%
2019/03/22	0	0.00	1	54.30	55.40	-1	3,689	-0.03%
2019/03/21	4	52.85	3	53.13	53.60	1	3,598	0.03%
2019/03/20	3	52.33	0	0.00	51.40	3	3,496	0.09%
2019/03/19	3	52.10	0	0.00	52.30	3	3,533	0.08%
2019/03/18	0	0.00	1	52.20	52.80	-1	3,527	-0.03%
2019/03/15	2	53.10	0	0.00	52.90	2	3,552	0.06%
2019/03/14	0	0.00	10	52.20	52.40	-10	3,541	-0.28%
2019/03/12	4	54.80	1	53.70	53.70	3	3,626	0.08%
2019/03/08	0	0.00	3	53.80	53.40	-3	3,794	-0.08%
2019/03/04	2	56.30	0	0.00	56.10	2	4,347	0.05%
2019/02/27	1	55.50	2	55.40	55.50	-1	4,376	-0.02%
2019/02/25	1	57.80	5	57.70	57.70	-4	4,435	-0.09%
2019/02/21	0	0.00	1	57.40	57.70	-1	4,510	-0.02%
2019/02/19	0	0.00	1	58.30	57.80	-1	4,618	-0.02%
2019/02/18	1	57.60	0	0.00	58.10	1	4,662	0.02%
2019/02/15	6	58.78	0	0.00	58.70	6	4,726	0.13%
2019/02/13	10	59.40	0	0.00	58.70	10	4,705	0.21%
2019/02/12	2	59.90	1	58.90	58.70	1	4,638	0.02%
2019/02/11	63	60.20	64	59.69	59.10	-1	4,518	-0.02%
2019/01/29	1	56.30	0	0.00	56.60	1	4,265	0.02%
2019/01/24	4	56.95	6	57.42	54.90	-2	4,223	-0.05%
2019/01/23	2	54.10	0	0.00	54.40	2	4,104	0.05%
2019/01/15	1	53.00	5	53.68	53.40	-4	4,146	-0.10%
2019/01/10	0	0.00	1	52.70	52.70	-1	4,176	-0.02%
2019/01/09	1	53.20	0	0.00	53.70	1	4,193	0.02%
2019/01/08	0	0.00	2	54.60	54.40	-2	4,219	-0.05%
2019/01/07	4	54.23	5	55.12	55.10	-1	4,241	-0.02%
2019/01/02	1	52.40	3	54.00	52.30	-2	4,218	-0.05%
2018/12/28	0	0.00	1	51.90	51.10	-1	4,236	-0.02%
2018/12/26	0	0.00	1	50.80	50.30	-1	4,339	-0.02%
2018/12/19	4	47.38	3	47.20	47.45	1	4,266	0.02%
2018/12/18	3	48.43	0	0.00	49.00	3	4,261	0.07%
2018/12/12	0	0.00	2	54.40	54.20	-2	4,413	-0.05%
2018/12/10	3	51.03	0	0.00	51.20	3	4,357	0.07%
2018/12/06	1	53.40	0	0.00	53.50	1	4,357	0.02%
2018/12/04	0	0.00	4	59.50	58.90	-4	4,250	-0.09%
2018/12/03	3	60.30	3	60.87	60.80	0	4,208	0.00%
2018/11/30	4	57.80	0	0.00	56.80	4	4,077	0.10%
2018/11/29	4	58.33	3	57.17	56.40	1	4,002	0.02%
2018/11/28	2	56.85	2	57.70	56.60	0	3,862	0.00%
2018/11/27	1	52.50	0	0.00	53.50	1	3,600	0.03%
2018/11/26	0	0.00	2	51.40	51.30	-2	3,471	-0.06%
2018/11/22	2	52.80	0	0.00	50.20	2	3,417	0.06%
2018/11/20	0	0.00	1	50.20	50.20	-1	3,337	-0.03%
2018/11/19	1	50.10	1	50.90	50.30	0	3,274	0.00%
2018/11/16	1	47.75	0	0.00	47.00	1	3,164	0.03%
2018/11/14	1	51.10	1	49.75	47.00	0	3,072	0.00%
2018/11/13	2	47.90	0	0.00	48.25	2	2,995	0.07%
2018/11/01	1	49.50	1	50.70	49.70	0	2,907	0.00%
2018/10/30	1	42.35	1	42.25	43.25	0	2,671	0.00%
2018/10/18	0	0.00	1	46.10	44.75	-1	2,656	-0.04%
2018/10/17	1	47.70	0	0.00	46.40	1	2,647	0.04%
2018/10/08	1	48.10	0	0.00	50.00	1	2,543	0.04%
2018/09/19	2	60.80	0	0.00	57.90	2	3,069	0.07%
2018/09/18	1	60.00	2	61.60	59.80	-1	3,060	-0.03%
2018/09/17	2	64.10	2	64.30	64.00	0	2,995	0.00%
2018/09/14	0	0.00	2	67.00	66.80	-2	3,006	-0.07%
2018/09/12	1	64.20	0	0.00	63.20	1	3,396	0.03%
2018/08/16	2	69.75	0	0.00	70.00	2	4,730	0.04%
2018/08/10	1	70.70	3	73.73	71.90	-2	4,672	-0.04%
2018/08/09	2	74.70	0	0.00	75.00	2	4,613	0.04%
2018/07/31	0	0.00	2	83.00	84.00	-2	4,577	-0.04%
2018/07/26	0	0.00	1	84.80	84.20	-1	4,568	-0.02%
2018/07/24	0	0.00	1	79.90	79.90	-1	4,505	-0.02%
2018/07/18	1	84.20	0	0.00	84.30	1	4,522	0.02%
2018/07/17	0	0.00	1	87.40	85.10	-1	4,520	-0.02%
2018/07/16	1	87.50	0	0.00	87.10	1	4,515	0.02%
2018/07/13	0	0.00	1	88.00	90.40	-1	4,511	-0.02%
2018/07/12	2	85.90	1	85.40	88.40	1	4,484	0.02%
2018/07/11	1	86.00	0	0.00	85.60	1	4,481	0.02%
2018/07/10	5	87.88	2	87.00	87.00	3	4,458	0.07%
2018/07/09	1	88.00	2	89.30	88.90	-1	4,442	-0.02%
2018/07/06	0	0.00	2	89.70	88.90	-2	4,457	-0.04%
2018/07/05	5	92.28	14	93.15	88.50	-9	4,481	-0.20%
2018/07/04	0	0.00	1	94.50	93.30	-1	4,367	-0.02%
2018/07/03	22	95.65	9	95.99	97.20	13	4,295	0.30%
2018/07/02	2	91.25	4	90.25	90.60	-2	4,073	-0.05%
2018/06/28	3	84.93	1	85.30	86.50	2	3,929	0.05%
2018/06/27	2	85.90	6	86.33	83.80	-4	3,934	-0.10%
2018/06/26	5	81.76	0	0.00	83.00	5	3,878	0.13%
2018/06/22	3	87.80	3	87.10	83.50	0	3,944	0.00%
2018/06/21	5	89.68	5	88.80	87.00	0	3,871	0.00%
2018/06/20	1	85.30	2	86.10	88.30	-1	3,575	-0.03%
2018/06/19	1	81.40	0	0.00	80.30	1	3,420	0.03%
2018/06/13	1	86.40	1	83.40	83.40	0	3,466	0.00%
2018/06/12	1	87.00	1	87.50	86.40	0	3,437	0.00%
2018/06/08	2	83.00	2	83.60	83.40	0	3,373	0.00%
2018/06/07	0	0.00	1	84.80	85.40	-1	3,394	-0.03%
2018/06/05	2	84.90	8	84.03	80.50	-6	3,528	-0.17%
2018/06/04	9	87.32	2	86.60	83.50	7	3,721	0.19%
2018/06/01	8	89.29	7	87.89	87.30	1	3,737	0.03%
2018/05/31	2	85.30	4	85.30	85.30	-2	3,355	-0.06%
2018/05/30	1	77.00	0.1	77.50	77.60	0.9	3,089	0.03%
2018/05/29	0	0.00	1	74.60	74.80	-1	3,076	-0.03%
2018/05/21	2	74.55	0	0.00	74.10	2	3,190	0.06%
2018/05/16	0	0.00	1	77.00	76.50	-1	3,200	-0.03%
2018/05/09	0	0.00	2	76.00	74.60	-2	3,209	-0.06%
2018/04/26	2	68.90	0	0.00	67.10	2	3,272	0.06%
2018/04/17	0	0.00	1	75.60	75.10	-1	3,260	-0.03%
2018/04/12	1	80.10	0	0.00	80.00	1	3,293	0.03%
2018/03/31	1	79.20	1	79.20	79.00	0	3,543	0.00%
2018/03/12	0	0.00	1	82.80	82.60	-1	3,530	-0.03%
2018/03/09	0	0.00	2	81.55	81.60	-2	3,432	-0.06%
2018/03/08	4	81.68	7	81.17	82.80	-3	3,360	-0.09%
2018/03/07	0	0.00	1	77.00	75.30	-1	3,080	-0.03%
2018/03/06	1	72.60	0	0.00	72.80	1	2,942	0.03%
2018/03/05	0	0.00	1	72.30	71.90	-1	2,989	-0.03%
2018/02/22	0.1	67.40	0	0.00	66.80	0.1	3,214	0.00%
2018/02/21	0	0.00	1	66.70	67.00	-1	3,266	-0.03%
2018/02/09	1	60.30	0	0.00	61.20	1	3,337	0.03%
2018/02/07	0	0.00	2	62.00	62.00	-2	3,319	-0.06%
2018/02/06	1	60.90	0	0.00	62.10	1	3,331	0.03%
2018/01/29	0.9	72.20	0	0.00	71.50	0.9	3,853	0.02%
2018/01/19	2	70.20	0	0.00	70.60	2	4,283	0.05%
2018/01/18	0	0.00	1	72.10	71.90	-1	4,332	-0.02%
2018/01/09	0	0.00	14	73.20	73.80	-14	4,654	-0.30%
2018/01/08	5	79.70	9	79.40	77.00	-4	4,645	-0.09%
2018/01/05	0	0.00	4	80.08	80.00	-4	4,683	-0.09%
2018/01/04	3	78.23	0	0.00	78.60	3	4,733	0.06%
2018/01/03	4	76.58	4	76.05	75.80	0	4,721	0.00%
2018/01/02	4	72.70	4	71.88	75.30	0	4,673	0.00%