台半 (5425)-元大-小港券商分點個股進出

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
71.2
漲跌
▼0.1
漲幅
-0.14%
成交量
624張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:13:30

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-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/05/07	0	0.00	2	71.20	71.30	-2	2,485	-0.08%
2024/05/06	2	71.20	0	0.00	71.20	2	2,487	0.08%
2024/05/03	1	71.90	0	0.00	72.00	1	2,496	0.04%
2024/04/30	0	0.00	1	73.60	73.00	-1	2,551	-0.04%
2024/04/29	0.2	71.75	1	71.80	72.00	-0.8	2,611	-0.03%
2024/04/26	5	71.00	5	70.30	70.10	0	2,621	0.00%
2024/04/25	1	70.50	0	0.00	71.00	1	2,640	0.04%
2024/04/24	1	71.00	2	71.20	71.40	-1	2,699	-0.04%
2024/04/23	3.2	68.11	0	0.00	68.40	3.2	2,873	0.11%
2024/04/22	7	70.47	5	69.00	68.80	2	2,914	0.07%
2024/04/19	0.1	73.40	0	0.00	71.10	0.1	2,935	0.00%
2024/04/18	3.1	75.00	0	0.00	74.90	3.1	2,947	0.10%
2024/04/17	1	74.80	0	0.00	74.60	1	2,992	0.03%
2024/04/15	3	78.70	2	77.85	77.50	1	3,006	0.03%
2024/04/12	9	80.01	16	80.09	80.80	-7	2,970	-0.24%
2024/04/10	4	78.28	4	78.33	78.20	0	2,922	0.00%
2024/04/09	3	77.13	0	0.00	77.00	3	3,007	0.10%
2024/04/08	7	77.07	4	77.45	77.20	3	3,114	0.10%
2024/04/03	0.1	75.10	0	0.00	76.00	0.1	3,109	0.00%
2024/04/02	2	74.80	0	0.00	74.90	2	3,161	0.06%
2024/04/01	2	75.30	1	75.30	75.50	1	3,250	0.03%
2024/03/29	1	74.20	0	0.00	74.10	1	3,357	0.03%
2024/03/28	2	76.05	5	76.16	75.20	-3	3,694	-0.08%
2024/03/27	0.1	75.30	1	75.10	75.20	-0.9	3,814	-0.02%
2024/03/26	1	76.19	1	76.70	75.50	0	3,961	0.00%
2024/03/25	0	0.00	3	77.17	76.30	-3	4,233	-0.07%
2024/03/22	0	0.00	2	77.15	77.10	-2	4,359	-0.05%
2024/03/21	1	77.30	0	0.00	77.00	1	4,585	0.02%
2024/03/20	2.1	77.55	0	0.00	76.10	2.1	5,479	0.04%
2024/03/18	0	0.00	2	74.80	75.90	-2	5,723	-0.03%
2024/03/15	5.1	76.00	5	75.50	75.30	0.1	5,705	0.00%
2024/03/14	2	76.85	2	77.40	76.40	0	5,732	0.00%
2024/03/13	0	0.00	1	75.90	76.00	-1	5,723	-0.02%
2024/03/12	1	77.70	1	77.70	77.50	0	5,706	0.00%
2024/03/11	1	76.60	2	75.90	76.80	-1	5,692	-0.02%
2024/03/08	7.2	76.53	6	76.62	75.40	1.2	5,692	0.02%
2024/03/07	4.2	77.11	0	0.00	75.50	4.2	5,612	0.08%
2024/03/05	6.1	79.10	0	0.00	78.80	6.1	5,789	0.11%
2024/03/04	3	78.87	1	79.00	78.80	2	5,776	0.03%
2024/03/01	3	79.63	0	80.00	79.40	3	5,737	0.05%
2024/02/29	1	80.10	0	0.00	80.00	1	5,727	0.02%
2024/02/27	3	79.47	5	79.36	79.70	-2	5,775	-0.03%
2024/02/26	0	0.00	2	81.70	81.60	-2	5,735	-0.03%
2024/02/23	0.1	81.93	3	81.80	81.80	-2.9	5,735	-0.05%
2024/02/22	1.1	83.32	1	83.90	83.00	0.1	5,713	0.00%
2024/02/20	0	83.10	0	0.00	82.90	0	5,711	0.00%
2024/02/19	5	83.86	4	84.05	83.60	1	5,699	0.02%
2024/02/16	4	82.75	1	83.00	82.80	3	5,689	0.05%
2024/02/15	0	0.00	1	82.09	81.70	-1	5,647	-0.02%
2024/02/05	4	81.05	0	81.02	81.10	4	5,631	0.07%
2024/02/02	0.1	82.13	0	0.00	81.50	0.1	5,619	0.00%
2024/01/31	1	81.60	1.3	81.62	80.50	-0.3	5,604	0.00%
2024/01/29	0	0.00	2.1	81.60	81.60	-2.1	5,557	-0.04%
2024/01/26	3	80.57	0	0.00	80.70	3	5,553	0.05%
2024/01/25	1	82.00	0.2	81.60	81.30	0.8	5,554	0.01%
2024/01/24	1	82.90	2	82.95	82.60	-1	5,542	-0.02%
2024/01/23	3	81.60	3	81.97	82.30	0	5,574	0.00%
2024/01/22	2	81.10	1	80.80	80.90	1	5,491	0.02%
2024/01/19	1.1	79.93	0	0.00	80.30	1.1	5,484	0.02%
2024/01/18	3	80.00	0	0.00	79.70	3	5,463	0.05%
2024/01/17	8	85.00	6	83.60	80.60	2	5,434	0.04%
2024/01/16	0	83.00	0	0.00	82.90	0	5,235	0.00%
2024/01/15	3.1	82.18	2	82.15	82.10	1.1	5,178	0.02%
2024/01/12	4	80.38	0	0.00	80.30	4	5,163	0.08%
2024/01/11	0	81.10	0	0.00	82.20	0	5,125	0.00%
2024/01/10	5.2	81.12	0	0.00	81.20	5.2	5,123	0.10%
2024/01/09	1	83.50	0	0.00	82.60	1	5,093	0.02%
2024/01/08	2	83.20	0	0.00	82.70	2	5,094	0.04%
2024/01/05	6.3	83.52	2	83.30	83.10	4.3	5,086	0.08%
2024/01/04	0	0.00	0.5	85.00	85.20	-0.5	5,016	-0.01%
2024/01/03	2.6	84.73	0	0.00	84.90	2.6	4,961	0.05%
2024/01/02	6.7	88.41	0.5	87.40	87.20	6.2	4,828	0.13%
2023/12/29	0	0.00	0.5	91.70	91.50	-0.5	4,696	-0.01%
2023/12/28	2	91.75	3	91.43	91.10	-1	4,675	-0.02%
2023/12/27	5	93.14	2.1	93.72	92.80	2.9	4,640	0.06%
2023/12/26	2	94.45	1	95.20	94.60	1	4,553	0.02%
2023/12/25	19	96.07	19	96.85	94.90	0	4,436	0.00%
2023/12/22	9	93.84	5.3	93.89	94.60	3.7	4,094	0.09%
2023/12/21	11	93.43	8.1	93.91	92.20	2.9	3,995	0.07%
2023/12/20	7.1	94.62	8.3	95.28	94.60	-1.2	3,900	-0.03%
2023/12/19	1.1	90.17	18	91.30	92.60	-16.9	3,620	-0.47%
2023/12/18	21.2	93.16	5.1	92.37	91.20	16.2	3,524	0.46%
2023/12/15	37.8	96.21	59	96.65	93.20	-21.3	3,309	-0.64%
2023/12/14	3	90.90	41.2	91.93	92.00	-38.2	2,412	-1.58%
2023/12/11	0	0.00	5	86.56	87.20	-5	2,148	-0.23%
2023/12/06	5	84.98	0	0.00	84.80	5	2,298	0.22%
2023/12/05	2	85.10	3	85.80	85.10	-1	2,308	-0.04%
2023/12/04	0	86.60	2.4	86.74	86.60	-2.4	2,333	-0.10%
2023/12/01	8.2	87.45	6	86.80	87.50	2.2	2,320	0.09%
2023/11/30	12	88.39	18	87.79	88.80	-6	2,341	-0.26%
2023/11/29	2	85.50	0.2	85.37	85.50	1.8	2,140	0.09%
2023/11/28	2	83.60	5	83.76	84.20	-3	2,145	-0.14%
2023/11/27	0	83.00	2	83.20	82.70	-2	2,178	-0.09%
2023/11/24	1.3	84.95	1.1	85.80	84.60	0.2	2,286	0.01%
2023/11/22	0.1	83.70	0	0.00	83.80	0.1	2,200	0.00%
2023/11/21	0.1	83.48	1	83.30	82.80	-0.9	2,207	-0.04%
2023/11/20	8.3	82.95	1	83.00	83.40	7.3	2,225	0.33%
2023/11/17	1	82.30	2	81.95	82.30	-1	2,218	-0.05%
2023/11/15	2	81.70	10	80.67	81.80	-8	2,218	-0.36%
2023/11/14	3	78.70	0	0.00	79.00	3	2,218	0.14%
2023/11/13	0	0.00	5	79.80	79.60	-5	2,291	-0.22%
2023/11/10	0	0.00	1	79.00	78.80	-1	2,371	-0.04%
2023/11/09	8	79.29	0	0.00	78.90	8	2,473	0.32%
2023/11/02	1	79.70	1	80.20	80.20	0	2,942	0.00%
2023/11/01	1	78.20	0	0.00	77.90	1	2,958	0.03%
2023/10/31	3	79.63	0	0.00	77.80	3	3,001	0.10%
2023/10/27	2	81.60	0.3	81.70	81.30	1.7	3,158	0.05%
2023/10/26	0	83.05	0	0.00	82.60	0	3,270	0.00%
2023/10/25	1	84.50	1	84.70	84.20	0	3,322	0.00%
2023/10/24	0	0.00	8	81.80	82.40	-8	3,358	-0.24%
2023/10/23	1	81.90	0	0.00	81.60	1	3,420	0.03%
2023/10/20	0.2	82.17	0	0.00	81.70	0.2	3,509	0.00%
2023/10/19	2	84.70	0	0.00	83.70	2	3,601	0.06%
2023/10/18	2.1	82.95	0	0.00	85.60	2.1	3,746	0.06%
2023/10/16	8	84.79	0	0.00	83.30	8	4,001	0.20%
2023/10/12	1	83.40	2	84.10	84.00	-1	4,315	-0.02%
2023/10/05	1	84.10	0	0.00	83.10	1	4,808	0.02%
2023/10/04	1	81.90	1	83.30	83.80	0	5,144	0.00%
2023/10/03	1	83.50	0	0.00	82.90	1	5,183	0.02%
2023/10/02	0	85.50	0	0.00	84.80	0	5,213	0.00%
2023/09/28	0	84.50	1	84.50	85.50	-1	5,254	-0.02%
2023/09/26	0	85.30	0	0.00	85.00	0	5,497	0.00%
2023/09/25	3	86.60	2.4	85.48	86.60	0.7	5,562	0.01%
2023/09/20	0	85.00	0	0.00	84.40	0	5,673	0.00%
2023/09/15	9	86.19	5	86.40	86.40	4	6,051	0.07%
2023/09/14	6	86.65	6	87.02	86.90	0	6,173	0.00%
2023/09/13	1	87.29	1	87.90	87.50	0	6,227	0.00%
2023/09/12	2	86.20	3.4	86.12	86.50	-1.4	6,296	-0.02%
2023/09/11	8	85.22	22	85.72	84.20	-14	6,334	-0.22%
2023/09/08	1.3	84.79	0	0.00	84.70	1.3	6,557	0.02%
2023/09/07	5	85.20	7	85.30	85.20	-2	6,812	-0.03%
2023/09/06	0.1	84.80	0	0.00	84.70	0.1	7,243	0.00%
2023/09/05	20	85.85	10	85.22	85.60	10	7,622	0.13%
2023/09/04	2.1	83.01	2	83.10	83.20	0.1	7,568	0.00%
2023/09/01	3.1	84.20	5	84.56	83.50	-2	7,591	-0.03%
2023/08/31	3	83.80	3	84.10	83.70	0	7,636	0.00%
2023/08/30	1	82.50	2	83.05	84.40	-1	7,680	-0.01%
2023/08/29	1	80.70	0	0.00	80.50	1	7,645	0.01%
2023/08/28	1	80.50	0	0.00	80.20	1	7,699	0.01%
2023/08/25	4	81.05	4	80.95	80.80	0	7,753	0.00%
2023/08/24	1.1	80.77	0	0.00	80.50	1.1	7,854	0.01%
2023/08/23	1	80.90	6	80.72	80.70	-5	8,037	-0.06%
2023/08/22	10	80.56	9	80.63	80.30	1	8,098	0.01%
2023/08/21	3	80.40	3	80.30	80.20	0	8,153	0.00%
2023/08/18	1.1	80.72	2	80.25	80.30	-0.9	8,174	-0.01%
2023/08/17	6.3	80.56	7	80.63	81.30	-0.7	8,228	-0.01%
2023/08/16	2	77.30	1	78.00	78.20	1	8,189	0.01%
2023/08/15	6.1	78.70	10	77.96	78.40	-3.9	8,194	-0.05%
2023/08/14	1.1	78.06	0	0.00	78.50	1.1	8,212	0.01%
2023/08/11	8.1	81.02	9	80.39	80.20	-0.9	8,140	-0.01%
2023/08/10	0	0.00	5	80.80	81.10	-5	8,148	-0.06%
2023/08/09	1	81.02	2	81.50	83.40	-1	8,124	-0.01%
2023/08/08	2.6	86.36	0	0.00	85.70	2.6	7,979	0.03%
2023/08/04	1.1	86.70	3	86.47	86.50	-2	8,015	-0.02%
2023/08/02	2	88.45	1	89.80	87.60	1	8,097	0.01%
2023/08/01	2	89.35	2	89.30	88.20	0	8,007	0.00%
2023/07/31	2	88.95	2	88.00	88.30	0	7,987	0.00%
2023/07/28	6	89.98	2	90.00	90.30	4	7,921	0.05%
2023/07/27	3	91.03	0.3	91.30	90.80	2.7	7,957	0.03%
2023/07/26	4	93.58	0	0.00	93.60	4	8,076	0.05%
2023/07/25	7	94.07	1	94.70	94.20	6	8,096	0.07%
2023/07/24	8	94.24	4	94.50	94.00	4	8,104	0.05%
2023/07/21	2.1	96.94	2.1	97.26	96.50	0	8,127	0.00%
2023/07/20	2.1	98.19	3	98.53	99.30	-1	8,221	-0.01%
2023/07/19	30.1	99.39	3	99.40	97.20	27.1	8,249	0.33%
2023/07/18	6	99.95	2	99.30	99.00	4	8,411	0.05%
2023/07/17	11.3	101.94	5.2	102.85	101.50	6.1	8,285	0.07%
2023/07/14	0.2	100.00	1	100.00	99.80	-0.8	8,170	-0.01%
2023/07/13	8	98.84	14	99.38	98.60	-6	8,150	-0.07%
2023/07/12	13.2	100.34	7	100.64	98.80	6.2	8,068	0.08%
2023/07/11	11	101.14	19	100.55	101.00	-8	7,945	-0.10%
2023/07/10	12	96.23	12	96.47	96.10	0	7,693	0.00%
2023/07/07	1.1	95.30	1	95.30	95.50	0.1	7,880	0.00%
2023/07/06	4	96.85	10	96.90	96.50	-6	8,073	-0.07%
2023/07/05	4.2	99.17	3	99.00	97.60	1.2	8,410	0.01%
2023/07/04	8	98.24	3	98.70	98.10	5	8,317	0.06%
2023/07/03	19	98.81	6	98.98	99.00	13	8,269	0.16%
2023/06/30	2	97.10	1	97.10	97.10	1	8,280	0.01%
2023/06/29	1	96.00	1	96.60	96.60	0	8,377	0.00%
2023/06/28	8	96.01	4	95.33	95.20	4	8,620	0.05%
2023/06/27	3	96.80	1	96.10	96.10	2	8,836	0.02%
2023/06/26	6.1	97.55	0	0.00	97.30	6.1	8,955	0.07%
2023/06/21	11	101.65	5	102.00	99.00	6	9,123	0.07%
2023/06/20	16	97.73	10	99.76	99.80	6	9,440	0.06%
2023/06/19	2	97.30	2	97.85	97.00	0	9,743	0.00%
2023/06/16	6.1	97.70	13	99.18	97.00	-7	9,932	-0.07%
2023/06/15	3.1	99.97	5	99.94	99.60	-2	9,969	-0.02%
2023/06/14	18	100.57	3	99.97	99.50	15	10,122	0.15%
2023/06/13	10	103.65	6.7	104.33	103.00	3.3	10,142	0.03%
2023/06/12	10.2	103.99	9	103.89	103.00	1.2	10,296	0.01%
2023/06/09	15	99.97	21	100.30	102.00	-6	10,016	-0.06%
2023/06/06	3	94.53	0	0.00	94.00	3	10,459	0.03%
2023/06/05	1	95.60	10.2	95.38	96.00	-9.2	10,901	-0.08%
2023/06/02	5	94.36	3	94.27	93.60	2	12,184	0.02%
2023/06/01	5.1	95.02	3	95.23	94.60	2.1	12,289	0.02%
2023/05/31	2	95.55	2	96.15	94.60	0	12,517	0.00%
2023/05/30	9	95.36	5.1	95.27	94.70	3.9	12,536	0.03%
2023/05/29	11.1	95.64	16	95.09	96.20	-4.9	12,592	-0.04%
2023/05/25	1	92.80	1	91.90	91.50	0	12,538	0.00%
2023/05/24	0	0.00	1	93.30	93.20	-1	12,710	-0.01%
2023/05/23	7	93.96	1	94.10	93.60	6	12,835	0.05%
2023/05/22	2	92.85	0	0.00	93.80	2	12,875	0.02%
2023/05/19	1	92.00	1	92.70	91.90	0	13,267	0.00%
2023/05/18	10	92.61	7	93.07	93.00	3	13,742	0.02%
2023/05/17	3	91.63	3	91.43	91.00	0	13,940	0.00%
2023/05/16	1	90.20	0	0.00	90.00	1	13,986	0.01%
2023/05/15	2	90.60	2	89.95	90.00	0	13,996	0.00%
2023/05/12	0	0.00	1	91.00	91.40	-1	14,133	-0.01%
2023/05/11	0	91.70	2	91.55	91.10	-2	14,362	-0.01%
2023/05/10	5	92.20	3	92.33	92.20	2	14,490	0.01%
2023/05/09	1	90.05	7	91.80	91.10	-6	14,596	-0.04%
2023/05/08	3	93.90	3	94.00	93.30	0	14,581	0.00%
2023/05/05	3	93.80	4	93.85	93.10	-1	14,675	-0.01%
2023/05/04	1.1	92.39	0	92.40	92.90	1.1	14,904	0.01%
2023/05/03	1	93.51	1	93.41	93.00	0	15,361	0.00%
2023/05/02	28	94.11	23	94.00	95.20	5	15,731	0.03%
2023/04/28	7	92.49	3	93.30	91.70	4	16,037	0.02%
2023/04/27	4	92.55	4	93.15	92.10	0	16,013	0.00%
2023/04/26	4	91.93	5.1	92.33	92.50	-1.1	15,945	-0.01%
2023/04/25	1.1	93.99	2	90.50	90.60	-0.9	15,842	-0.01%
2023/04/24	17	93.91	15	93.33	93.00	2	15,628	0.01%
2023/04/21	19	96.76	22	96.78	95.40	-3	15,461	-0.02%
2023/04/20	2	101.51	1	102.50	101.00	1	15,340	0.01%
2023/04/19	11	103.41	2	102.50	102.00	9	15,417	0.06%
2023/04/18	3	106.16	9	105.44	104.00	-6	15,439	-0.04%
2023/04/17	2	105.50	2.7	105.69	105.00	-0.7	15,476	0.00%
2023/04/14	14.1	104.07	1	104.00	104.00	13.1	15,556	0.08%
2023/04/13	3.3	107.65	2	107.25	107.00	1.3	15,460	0.01%
2023/04/12	17.1	109.17	11.1	108.41	107.50	6	15,398	0.04%
2023/04/11	3	109.00	2.1	109.26	110.00	0.9	15,199	0.01%
2023/04/10	21.1	110.31	12	109.50	110.00	9.1	14,998	0.06%
2023/04/07	1	104.00	0	0.00	104.50	1	14,641	0.01%
2023/04/06	0	0.00	2	104.75	104.00	-2	14,632	-0.01%
2023/03/31	7	104.21	7	104.36	104.00	0	14,613	0.00%
2023/03/30	4.5	103.11	4	103.75	103.50	0.5	14,560	0.00%
2023/03/29	32	102.62	25.1	101.32	101.00	6.9	14,503	0.05%
2023/03/28	17.1	104.12	32.2	105.99	104.00	-15.1	14,356	-0.11%
2023/03/27	5	112.00	0.2	110.00	110.00	4.8	14,082	0.03%
2023/03/24	3.1	113.13	5.1	112.50	112.00	-2	13,971	-0.01%
2023/03/23	25	112.62	19.3	112.43	112.00	5.7	13,799	0.04%
2023/03/22	23.8	108.66	40.4	112.33	115.50	-16.6	13,314	-0.12%
2023/03/21	11.2	108.38	9	105.89	105.00	2.2	12,926	0.02%
2023/03/20	8	106.19	8	106.63	108.00	0	12,746	0.00%
2023/03/17	7	104.50	12	105.33	106.50	-5	12,745	-0.04%
2023/03/16	11.6	104.45	7.1	104.06	103.00	4.5	12,593	0.04%
2023/03/15	22	108.05	21.5	109.43	107.00	0.5	12,521	0.00%
2023/03/14	13.5	105.30	5	105.20	104.50	8.5	12,311	0.07%
2023/03/13	8	105.31	7	105.64	106.50	1	12,340	0.01%
2023/03/10	19.2	106.04	19	104.50	103.50	0.2	12,328	0.00%
2023/03/09	21	109.02	20	109.48	110.00	1	12,477	0.01%
2023/03/08	20	110.70	28	110.41	111.50	-8	12,469	-0.06%
2023/03/07	63	108.60	66.6	107.12	109.00	-3.6	12,413	-0.03%
2023/03/06	0	0.00	5	102.02	103.50	-5	11,838	-0.04%
2023/03/03	11	94.45	9.2	94.88	94.40	1.9	12,404	0.01%
2023/03/02	5.1	91.74	1	91.70	91.70	4.1	12,570	0.03%
2023/03/01	2	93.40	1	91.80	91.80	1	12,851	0.01%
2023/02/24	1	92.90	7	93.87	93.60	-6	12,882	-0.05%
2023/02/23	0	0.00	6.1	92.60	92.20	-6.1	12,880	-0.05%
2023/02/22	8.3	91.23	12.6	91.19	90.90	-4.3	12,988	-0.03%
2023/02/21	7.2	95.68	11	95.51	94.50	-3.8	12,897	-0.03%
2023/02/20	2	94.59	1	95.00	94.60	1	12,891	0.01%
2023/02/17	15.4	94.88	14	94.45	95.00	1.4	12,912	0.01%
2023/02/16	24.1	92.65	26.4	92.83	94.60	-2.3	12,624	-0.02%
2023/02/15	28	89.78	5	88.98	88.00	23	12,386	0.19%
2023/02/14	2.2	88.82	2	87.80	87.50	0.2	12,368	0.00%
2023/02/13	3.5	89.63	7	89.10	88.60	-3.5	12,443	-0.03%
2023/02/10	7	91.01	7	90.44	89.10	0	12,553	0.00%
2023/02/09	6	90.98	5.2	91.19	90.90	0.8	12,514	0.01%
2023/02/08	4.5	90.31	15	90.71	90.70	-10.5	12,414	-0.08%
2023/02/07	1	88.60	10.6	89.81	90.50	-9.6	12,392	-0.08%
2023/02/06	20.2	88.40	16	87.93	88.10	4.2	12,440	0.03%
2023/02/03	6	90.00	4	89.65	89.10	2	12,639	0.02%
2023/02/02	22.2	89.37	24	90.05	89.50	-1.8	12,692	-0.01%
2023/02/01	149	89.94	151	89.34	90.30	-2	12,632	-0.02%	大買/大賣/
2023/01/31	24	87.90	35	87.38	88.30	-11	12,403	-0.09%
2023/01/30	8	85.54	41.6	84.77	85.30	-33.6	12,178	-0.28%
2023/01/17	0	0.00	2.2	79.45	79.30	-2.2	11,917	-0.02%
2023/01/16	0	0.00	3	78.67	78.80	-3	12,212	-0.02%
2023/01/13	1	78.30	0	0.00	77.50	1	12,565	0.01%
2023/01/12	1.3	78.60	11	77.93	77.80	-9.7	12,770	-0.08%
2023/01/11	10	78.80	1	79.10	78.80	9	12,869	0.07%
2023/01/10	9	79.03	10	79.55	79.00	-1	13,023	-0.01%
2023/01/09	13	79.76	21	79.41	80.00	-8	13,135	-0.06%
2023/01/06	1	77.90	5	77.84	77.80	-4	13,281	-0.03%
2023/01/05	3	77.17	1	76.70	76.70	2	13,519	0.01%
2023/01/04	2	77.15	8	77.39	77.00	-6	13,624	-0.04%
2023/01/03	0	0.00	1	74.80	75.30	-1	13,703	-0.01%
2022/12/30	10	74.70	0	0.00	74.20	10	14,126	0.07%
2022/12/29	10	72.50	21	74.12	74.60	-11	14,889	-0.07%
2022/12/28	11	74.55	10	73.80	73.70	1	15,868	0.01%
2022/12/27	0	0.00	12	75.75	75.50	-12	16,054	-0.07%
2022/12/26	1	75.50	1	74.70	74.70	0	16,268	0.00%
2022/12/23	2	75.35	3	74.97	75.30	-1	16,481	-0.01%
2022/12/22	10	74.60	10	75.50	75.30	0	16,613	0.00%
2022/12/21	21	74.72	10	74.60	74.20	11	16,826	0.07%
2022/12/20	15.3	76.59	12	75.60	74.50	3.3	16,913	0.02%
2022/12/19	10.1	77.80	11	77.75	77.90	-0.9	17,031	-0.01%
2022/12/16	5.1	79.30	11	80.00	79.00	-6	17,151	-0.03%
2022/12/15	0	0.00	1	80.60	81.40	-1	17,209	-0.01%
2022/12/14	0	0.00	1	80.10	80.60	-1	17,370	-0.01%
2022/12/13	11.2	79.12	0	0.00	78.70	11.2	17,508	0.06%
2022/12/12	3.1	79.99	3	79.93	79.50	0.1	17,637	0.00%
2022/12/09	19	80.24	2	80.70	79.80	17	17,789	0.10%
2022/12/08	4	81.48	2	81.80	81.90	2	17,970	0.01%
2022/12/07	15	80.51	24	79.88	79.80	-9	18,154	-0.05%
2022/12/06	20.1	81.88	6	81.65	81.40	14.1	18,155	0.08%
2022/12/05	23	83.72	4	84.00	83.50	19	18,273	0.10%
2022/12/02	5	85.48	8	85.59	84.60	-3	18,370	-0.02%
2022/12/01	6	84.93	23	84.99	84.60	-17	18,456	-0.09%
2022/11/30	11.4	82.33	2	82.50	82.60	9.4	18,425	0.05%
2022/11/29	50	81.57	44	82.69	81.20	6	18,659	0.03%
2022/11/28	42	82.07	20	82.24	82.20	22	18,821	0.12%
2022/11/25	8.1	79.39	59	78.84	80.50	-50.9	18,450	-0.28%
2022/11/24	24.5	74.89	21	75.28	76.30	3.5	18,061	0.02%
2022/11/23	43	73.88	7	74.11	73.00	36	17,997	0.20%
2022/11/22	14	76.34	21	77.07	76.00	-7	17,967	-0.04%
2022/11/21	1	78.00	10	78.53	78.30	-9	18,649	-0.05%
2022/11/18	22	78.68	7	78.44	77.10	15	19,544	0.08%
2022/11/17	3	78.10	23	78.16	78.40	-20	19,617	-0.10%
2022/11/16	2	77.50	15	77.95	77.00	-13	19,635	-0.07%
2022/11/15	10	77.04	8	76.76	77.00	2	19,744	0.01%
2022/11/14	9	75.72	10	76.63	77.20	-1	19,968	-0.01%
2022/11/11	9	76.51	14	77.41	75.20	-5	19,955	-0.03%
2022/11/10	50	76.60	18	77.40	75.70	32	19,829	0.16%
2022/11/09	1	77.70	3	77.83	78.10	-2	19,936	-0.01%
2022/11/08	36	77.71	16	77.41	76.50	20	19,924	0.10%
2022/11/07	19	77.16	18	78.06	77.50	1	19,859	0.01%
2022/11/04	16	77.05	15	77.49	77.60	1	19,985	0.01%
2022/11/03	5	76.06	19	76.89	77.20	-14	20,068	-0.07%
2022/11/02	4	75.73	3	76.37	76.40	1	20,064	0.00%
2022/11/01	21	75.36	15	76.49	75.00	6	19,958	0.03%
2022/10/31	8	75.05	7	75.16	75.00	1	19,861	0.01%
2022/10/28	19	74.02	41	74.45	74.40	-22	20,090	-0.11%
2022/10/27	13	70.98	15	72.29	74.20	-2	20,228	-0.01%
2022/10/26	16	71.17	6	71.17	69.60	10	20,115	0.05%
2022/10/25	29	73.28	35.1	72.10	71.50	-6.1	19,950	-0.03%
2022/10/24	38	74.17	38	74.65	73.60	0	19,839	0.00%
2022/10/21	5.1	72.07	30.3	72.71	72.20	-25.2	19,616	-0.13%
2022/10/20	13	68.81	25	70.44	70.60	-12	19,332	-0.06%
2022/10/19	10	70.89	5	70.36	70.00	5	19,185	0.03%
2022/10/18	43	70.63	23	71.47	70.70	20	19,100	0.10%
2022/10/17	36.3	70.77	25	71.02	72.00	11.3	19,008	0.06%
2022/10/14	7	73.44	27	73.79	74.00	-20	18,966	-0.11%
2022/10/13	17	72.31	19	70.31	69.70	-2	18,974	-0.01%
2022/10/12	14.1	74.49	13	74.45	75.00	1.1	18,989	0.01%
2022/10/11	33	73.60	21	73.95	73.40	12	18,950	0.06%
2022/10/07	16.5	74.72	36	76.06	75.40	-19.5	18,894	-0.10%
2022/10/06	29	74.82	61	73.63	76.80	-32	18,693	-0.17%
2022/10/05	89.6	77.63	24	75.55	74.30	65.6	18,224	0.36%
2022/10/04	15	82.67	4	82.85	82.50	11	17,473	0.06%
2022/10/03	14	81.96	5.1	82.03	81.20	8.9	17,672	0.05%
2022/09/30	30.1	80.29	19	81.13	83.00	11.1	17,865	0.06%
2022/09/29	4	80.65	3	79.57	79.60	1	17,877	0.01%
2022/09/28	15	81.01	5	80.06	77.50	10	17,890	0.06%
2022/09/27	18	81.32	13	81.80	82.50	5	17,924	0.03%
2022/09/26	18	83.03	15	81.15	80.00	3	18,114	0.02%
2022/09/23	1	89.10	1	86.10	86.00	0	18,363	0.00%
2022/09/22	2	87.70	6	87.35	88.50	-4	18,579	-0.02%
2022/09/21	6	88.43	4	86.88	86.60	2	18,863	0.01%
2022/09/20	12	88.55	8	88.85	89.50	4	18,796	0.02%
2022/09/19	2	86.00	2	86.85	87.40	0	18,821	0.00%
2022/09/16	13.1	86.28	15	85.27	84.80	-2	18,763	-0.01%
2022/09/15	20	90.89	18.2	89.60	87.90	1.8	18,640	0.01%
2022/09/14	21	86.46	12	86.72	89.70	9	18,407	0.05%
2022/09/13	8.3	89.34	2	89.45	88.30	6.3	18,264	0.03%
2022/09/12	8.2	89.58	4	89.50	89.50	4.2	18,246	0.02%
2022/09/08	6	89.52	3	90.07	91.00	3	18,134	0.02%
2022/09/07	8	88.74	14	88.72	87.50	-6	18,053	-0.03%
2022/09/06	6	91.25	1	89.60	91.60	5	17,892	0.03%
2022/09/05	149	94.80	146.1	96.25	94.50	3	17,786	0.02%	大買/大賣/
2022/09/02	11.1	94.84	17	94.82	95.30	-6	17,609	-0.03%
2022/09/01	17	92.20	6	91.15	91.70	11	17,213	0.06%
2022/08/31	6	93.98	4.1	94.90	95.50	2	17,043	0.01%
2022/08/30	16	93.43	12.1	93.36	92.50	3.9	17,097	0.02%
2022/08/29	14.1	91.77	16	91.39	90.90	-1.9	17,066	-0.01%
2022/08/26	17	93.94	23	94.46	95.50	-6	17,160	-0.03%
2022/08/25	20	89.67	47	90.64	89.70	-27	16,701	-0.16%
2022/08/24	17	85.19	11	84.47	84.40	6	15,928	0.04%
2022/08/23	5	87.38	7	87.49	87.10	-2	15,808	-0.01%
2022/08/22	5	88.18	16	88.43	88.00	-11	15,853	-0.07%
2022/08/19	28	86.68	44.3	86.91	86.70	-16.3	15,739	-0.10%
2022/08/18	8	83.23	16	82.88	84.30	-8	15,621	-0.05%
2022/08/17	8	84.63	7	83.59	82.30	1	15,682	0.01%
2022/08/16	30	85.02	45	83.97	84.30	-15	15,606	-0.10%
2022/08/15	9	81.52	10	81.77	81.70	-1	15,326	-0.01%
2022/08/12	11	80.33	10	80.45	80.80	1	15,375	0.01%
2022/08/11	3	80.47	16.5	80.14	80.20	-13.5	15,485	-0.09%
2022/08/10	9	79.51	12	79.77	80.50	-3	15,481	-0.02%
2022/08/09	6	77.93	6	78.38	78.40	0	15,537	0.00%
2022/08/08	5	75.46	3	75.97	76.50	2	15,929	0.01%
2022/08/05	11	74.82	12	74.43	75.30	-1	16,352	-0.01%
2022/08/04	4	70.47	10	71.53	74.50	-6	16,567	-0.04%
2022/08/03	27	73.47	5	71.78	70.60	22	16,597	0.13%
2022/08/02	21	77.72	9	77.57	77.50	12	16,489	0.07%
2022/08/01	2	80.75	2	80.70	80.80	0	16,489	0.00%
2022/07/29	0	0.00	22	79.97	80.50	-22	16,575	-0.13%
2022/07/28	22.1	78.02	0	0.00	77.80	22.1	17,244	0.13%
2022/07/27	0	0.00	1	80.60	80.50	-1	17,397	-0.01%
2022/07/26	3	80.73	4	80.80	80.10	-1	17,464	-0.01%
2022/07/25	2	81.20	3	81.33	81.20	-1	17,446	-0.01%
2022/07/22	11	81.67	6	81.33	81.00	5	17,530	0.03%
2022/07/21	4	80.60	4	80.93	81.40	0	17,547	0.00%
2022/07/20	3	80.50	1	81.00	80.40	2	17,436	0.01%
2022/07/19	7	78.46	13.9	78.96	78.30	-6.9	17,307	-0.04%
2022/07/18	6.4	75.38	5	75.80	76.50	1.4	17,109	0.01%
2022/07/15	5	75.40	5.1	75.49	75.70	-0.1	17,313	0.00%
2022/07/14	3	75.00	4	75.05	75.50	-1	17,370	-0.01%
2022/07/13	6	74.22	7	74.40	72.90	-1	17,232	-0.01%
2022/07/12	8	71.11	9	71.37	71.50	-1	17,024	-0.01%
2022/07/11	57	72.11	66	72.40	72.10	-9	17,029	-0.05%
2022/07/08	12	69.03	9	68.96	70.90	3	16,858	0.02%
2022/07/07	5	62.74	11	63.27	64.50	-6	16,588	-0.04%
2022/07/06	13.4	61.44	5	62.28	60.90	8.4	16,532	0.05%
2022/07/05	3	62.40	4	62.90	64.70	-1	16,582	-0.01%
2022/07/04	4	61.69	4	62.03	62.00	0	16,523	0.00%
2022/07/01	6	66.67	57	64.52	64.10	-51	16,602	-0.31%
2022/06/30	35	72.14	4	71.95	71.10	31	16,349	0.19%
2022/06/29	16	79.53	4	79.93	78.90	12	16,293	0.07%
2022/06/28	9	84.29	5	84.70	84.20	4	16,494	0.02%
2022/06/27	3	84.70	5.4	85.12	86.00	-2.4	17,864	-0.01%
2022/06/24	4	81.70	4	82.03	82.30	0	18,257	0.00%
2022/06/23	11	79.93	4	78.78	80.80	7	18,721	0.04%
2022/06/22	6	80.23	6	80.30	79.60	0	19,474	0.00%
2022/06/21	2	79.95	6	81.32	82.80	-4	19,674	-0.02%
2022/06/20	2.1	79.50	2	80.30	78.80	0.1	19,738	0.00%
2022/06/17	7	81.04	4.2	81.73	83.00	2.9	19,699	0.01%
2022/06/16	1.3	81.58	0	0.00	81.10	1.3	19,870	0.01%
2022/06/15	22.1	87.76	21	87.29	85.10	1.1	20,269	0.01%
2022/06/14	15.5	87.61	6	87.90	87.10	9.5	20,458	0.05%
2022/06/13	15.3	87.91	13	88.59	87.30	2.3	20,206	0.01%
2022/06/10	28.4	88.11	26	87.29	88.50	2.4	19,935	0.01%
2022/06/09	7	87.61	6	87.95	87.30	1	19,737	0.01%
2022/06/08	59	87.08	73	87.73	86.50	-14	19,504	-0.07%
2022/06/07	10	87.51	19.1	87.40	87.90	-9.1	19,104	-0.05%
2022/06/06	46.1	85.67	25.1	85.88	85.70	21	18,765	0.11%
2022/06/02	25	85.73	40	86.05	86.10	-15	18,378	-0.08%
2022/06/01	97	83.90	99.1	84.52	83.80	-2.1	17,994	-0.01%
2022/05/31	6.1	82.85	8	83.38	83.50	-1.9	17,767	-0.01%
2022/05/30	3.1	81.60	4	81.63	82.50	-0.9	17,644	-0.01%
2022/05/27	5	78.70	3	78.90	78.70	2	17,448	0.01%
2022/05/26	9	79.52	2	79.35	78.00	7	17,330	0.04%
2022/05/25	9	81.12	1	81.50	81.70	8	17,091	0.05%
2022/05/24	2	82.34	6	83.57	81.00	-4	16,961	-0.02%
2022/05/23	1	83.60	2	83.70	83.00	-1	16,866	-0.01%
2022/05/20	32	84.19	21	83.29	84.00	11	16,821	0.07%
2022/05/19	6.3	81.75	15	81.67	83.50	-8.7	16,806	-0.05%
2022/05/18	3	85.20	23	84.46	84.20	-20	16,616	-0.12%
2022/05/17	5	85.66	2	85.75	86.20	3	16,414	0.02%
2022/05/16	52	88.32	11	87.51	85.00	41	16,157	0.25%
2022/05/13	6	84.27	21.5	85.50	87.30	-15.5	15,645	-0.10%
2022/05/12	105	82.67	101	85.56	80.40	4	15,209	0.03%	大買/大賣/
2022/05/11	111	85.76	116	85.54	85.30	-5	14,870	-0.03%	大買/大賣/
2022/05/10	2.1	85.13	17	82.53	85.20	-14.9	14,480	-0.10%
2022/05/09	6	80.85	7	80.93	81.10	-1	14,362	-0.01%
2022/05/06	34	81.91	27	82.06	82.00	7	14,360	0.05%
2022/05/05	236	85.59	239	86.82	85.10	-3	14,232	-0.02%	大買/大賣/
2022/05/04	47	84.48	53	82.58	84.80	-6	13,475	-0.04%
2022/05/03	75	80.69	76	80.56	80.70	-1	13,252	-0.01%
2022/04/29	2	79.00	2	78.85	77.50	0	13,126	0.00%
2022/04/28	4	78.60	4	77.85	77.30	0	13,094	0.00%
2022/04/27	0	78.00	2	76.80	80.30	-2	12,991	-0.02%
2022/04/26	11	80.45	9	80.46	80.00	2	12,879	0.02%
2022/04/25	9	79.71	14	79.39	79.00	-5	12,807	-0.04%
2022/04/22	8.1	84.83	25	84.41	83.40	-17	12,705	-0.13%
2022/04/21	46.2	86.72	18	85.54	84.20	28.2	12,629	0.22%
2022/04/20	8	83.33	9.5	83.31	84.70	-1.5	12,311	-0.01%
2022/04/19	1	82.10	1	82.90	80.60	0	12,139	0.00%
2022/04/18	11	79.12	14	79.66	80.10	-3	12,088	-0.02%
2022/04/15	18	80.43	18	79.79	79.10	0	12,056	0.00%
2022/04/14	30	82.17	28	82.36	83.00	2	11,981	0.02%
2022/04/13	21	78.51	25	79.04	79.90	-4	11,840	-0.03%
2022/04/12	8	79.49	25	79.95	79.40	-17	11,767	-0.14%
2022/04/11	10.1	79.97	2	80.05	79.20	8.1	11,731	0.07%
2022/04/08	7.1	82.39	9	82.76	83.00	-1.9	11,552	-0.02%
2022/04/07	30.1	83.00	25	83.07	81.30	5.1	11,354	0.04%
2022/04/06	5	85.72	5	85.64	87.00	0	10,952	0.00%
2022/04/01	10.1	85.60	8	85.78	87.40	2.1	10,763	0.02%
2022/03/31	30.1	87.10	28	87.10	86.50	2.1	10,500	0.02%
2022/03/30	121.1	89.76	147	90.29	85.10	-25.9	10,152	-0.26%	大買/大賣/
2022/03/29	104	87.96	60	89.09	86.90	44	8,872	0.50%	大買/
2022/03/28	84	87.70	88	85.41	88.00	-4	8,344	-0.05%
2022/03/25	218	84.97	222.5	84.94	85.00	-4.5	8,081	-0.06%	大買/大賣/
2022/03/24	4	80.80	5	81.50	82.70	-1	7,595	-0.01%
2022/03/23	8.1	80.01	12	80.46	80.20	-3.9	7,494	-0.05%
2022/03/22	4.2	79.39	26	79.21	80.10	-21.8	7,369	-0.30%
2022/03/21	56	80.54	25	81.64	80.40	31	7,280	0.43%
2022/03/18	21	80.26	31	79.19	81.00	-10	6,995	-0.14%
2022/03/17	2	76.70	23	75.30	77.50	-21	6,435	-0.33%
2022/03/16	2	70.50	0	0.00	70.50	2	6,070	0.03%
2022/03/14	0	0.00	6	71.20	71.60	-6	6,020	-0.10%
2022/03/11	3	70.00	2	69.70	70.00	1	6,127	0.02%
2022/03/10	0.1	69.20	13	69.17	69.80	-13	6,206	-0.21%
2022/03/09	1	66.90	0	0.00	67.30	1	6,373	0.02%
2022/03/08	7	66.33	1	68.00	66.10	6	6,511	0.09%
2022/03/07	9	67.69	1	67.40	68.00	8	6,584	0.12%
2022/03/03	0	0.00	2	71.40	71.80	-2	6,869	-0.03%
2022/03/02	2	70.05	0.3	69.90	70.80	1.7	6,995	0.02%
2022/03/01	1	70.00	2	69.50	70.00	-1	7,070	-0.01%
2022/02/25	2.3	67.80	0	0.00	67.90	2.3	7,184	0.03%
2022/02/24	7	67.76	0	0.00	67.30	7	7,353	0.10%
2022/02/22	4	69.78	3.2	70.24	69.60	0.8	8,067	0.01%
2022/02/21	10.2	72.75	1	73.76	72.00	9.2	8,202	0.11%
2022/02/18	1	75.20	2	74.80	74.90	-1	8,234	-0.01%
2022/02/17	0	0.00	4	75.00	75.00	-4	8,506	-0.05%
2022/02/16	0	0.00	1	75.30	74.20	-1	8,716	-0.01%
2022/02/15	0	0.00	6	73.75	73.50	-6	8,962	-0.07%
2022/02/14	3	74.17	2	74.45	73.70	1	9,171	0.01%
2022/02/11	0	0.00	2	75.15	74.60	-2	9,339	-0.02%
2022/02/10	1.2	74.77	0	0.00	74.10	1.2	9,646	0.01%
2022/02/09	40	74.82	41.2	73.85	74.90	-1.2	10,150	-0.01%
2022/02/08	3	72.90	5	72.54	73.10	-2	10,373	-0.02%
2022/02/07	0.2	68.80	0	0.00	69.50	0.2	10,794	0.00%
2022/01/26	1	68.60	2	67.90	67.50	-1	11,651	-0.01%
2022/01/25	5	69.64	4	70.03	67.40	1	13,250	0.01%
2022/01/24	2	68.05	4	68.20	69.60	-2	13,889	-0.01%
2022/01/21	1	69.80	0	0.00	68.80	1	14,547	0.01%
2022/01/20	2	70.75	2	70.65	71.70	0	14,836	0.00%
2022/01/19	0	0.00	3	70.60	70.40	-3	15,228	-0.02%
2022/01/18	4	70.60	1	71.30	70.60	3	15,712	0.02%
2022/01/17	3	68.93	3	69.73	70.50	0	16,133	0.00%
2022/01/14	2	67.80	2	67.45	68.80	0	16,872	0.00%
2022/01/13	3	67.90	0	0.00	67.80	3	18,004	0.02%
2022/01/12	0	0.00	2	68.75	69.30	-2	18,680	-0.01%
2022/01/11	5	69.98	1	70.40	69.30	4	19,714	0.02%
2022/01/10	1	70.80	0	0.00	71.00	1	20,336	0.00%
2022/01/07	22.1	72.93	10.3	73.76	70.90	11.8	20,476	0.06%
2022/01/06	4.1	74.95	0.1	75.43	75.10	4	20,452	0.02%
2022/01/05	4	78.30	12	77.52	77.40	-8	20,554	-0.04%
2022/01/04	1.1	81.23	2	80.35	79.80	-0.9	20,676	0.00%
2022/01/03	4	79.48	2	79.20	79.40	2	20,793	0.01%
2021/12/30	2	78.60	0	0.00	78.60	2	20,844	0.01%
2021/12/29	0	0.00	0.2	78.40	78.20	-0.2	20,889	0.00%
2021/12/27	6.1	78.61	8	78.71	78.30	-1.9	21,037	-0.01%
2021/12/24	8.3	80.38	3.1	79.99	78.90	5.2	21,060	0.02%
2021/12/23	12.2	81.15	14	81.54	81.90	-1.8	20,859	-0.01%
2021/12/22	2.1	81.21	3	80.30	80.10	-0.9	20,690	0.00%
2021/12/21	17	81.71	15	81.59	80.50	2	20,637	0.01%
2021/12/20	23.1	79.85	23.1	81.40	81.20	0	20,361	0.00%
2021/12/17	6.1	77.63	12	78.40	79.10	-5.9	20,033	-0.03%
2021/12/16	0	0.00	1	76.00	76.80	-1	19,849	-0.01%
2021/12/15	12	74.75	13	74.90	74.70	-1	19,824	-0.01%
2021/12/14	19.1	74.79	12	75.74	74.30	7.1	19,865	0.04%
2021/12/13	1	76.90	2	78.00	77.60	-1	19,910	-0.01%
2021/12/10	2	75.80	1	76.90	76.80	1	19,926	0.01%
2021/12/09	0.2	77.06	0	0.00	76.10	0.2	19,940	0.00%
2021/12/08	2	76.65	1	76.90	76.90	1	20,136	0.00%
2021/12/07	5	77.04	1	79.00	76.10	4	20,292	0.02%
2021/12/06	2	77.15	1	77.90	78.30	1	20,271	0.00%
2021/12/03	2	77.75	3	77.73	77.50	-1	20,361	0.00%
2021/12/02	4	76.98	4	76.68	75.00	0	20,358	0.00%
2021/12/01	6	76.58	2	76.50	76.90	4	20,366	0.02%
2021/11/30	5	78.12	2	78.95	77.30	3	20,478	0.01%
2021/11/29	1	75.80	4	76.83	77.60	-3	20,598	-0.01%
2021/11/26	7	75.86	2.6	76.27	76.50	4.4	20,615	0.02%
2021/11/25	1	79.20	3	78.67	78.30	-2	20,637	-0.01%
2021/11/24	4.2	78.48	2	78.30	78.90	2.2	20,597	0.01%
2021/11/23	5	80.30	6.3	79.92	78.80	-1.3	20,591	-0.01%
2021/11/22	5	81.86	2	82.70	81.20	3	20,602	0.01%
2021/11/19	21	83.26	21	82.85	82.80	0	20,706	0.00%
2021/11/18	133.3	80.94	124.1	80.84	80.90	9.2	20,386	0.05%	大買/大賣/
2021/11/17	3.1	80.27	3	80.33	80.00	0.1	20,482	0.00%
2021/11/16	5.1	79.54	15.2	78.91	78.00	-10.1	20,495	-0.05%
2021/11/15	4.3	81.84	5	82.06	81.10	-0.8	20,416	0.00%
2021/11/12	9.3	82.76	7	83.44	82.70	2.3	20,441	0.01%
2021/11/11	6.1	81.59	18	81.70	81.30	-11.9	20,341	-0.06%
2021/11/10	7	79.57	10	79.58	81.10	-3	20,252	-0.01%
2021/11/09	18	80.13	11.1	80.32	79.90	6.9	20,149	0.03%
2021/11/08	18	83.39	15.1	81.20	80.20	2.9	19,853	0.01%
2021/11/05	0.1	86.94	17	86.99	88.10	-16.9	19,486	-0.09%
2021/11/04	48	88.19	28	86.76	85.90	20	19,319	0.10%
2021/11/03	39	86.90	46	86.75	88.00	-7	18,964	-0.04%
2021/11/02	44.2	89.70	42	87.64	85.30	2.2	18,323	0.01%
2021/11/01	11	87.30	23	87.92	89.30	-12	16,847	-0.07%
2021/10/29	19	82.65	30.5	82.90	81.20	-11.5	16,846	-0.07%
2021/10/28	16	80.58	17	80.26	79.80	-1	16,505	-0.01%
2021/10/27	5	80.22	14	78.67	80.90	-9	16,351	-0.05%
2021/10/26	178	78.10	178	80.09	77.70	0	16,176	0.00%	大買/大賣/
2021/10/25	21	79.98	18	80.21	79.70	3	15,891	0.02%
2021/10/22	199.5	78.79	199	77.50	78.80	0.5	15,795	0.00%	大買/大賣/
2021/10/21	36	78.69	44	78.46	78.80	-8	15,412	-0.05%
2021/10/20	33	75.53	28.1	75.29	75.40	5	14,730	0.03%
2021/10/19	38	74.19	32	74.21	75.00	6	14,747	0.04%
2021/10/18	21	67.59	28	69.31	70.70	-7	14,411	-0.05%
2021/10/15	78	65.74	80.1	64.39	65.80	-2.1	14,578	-0.01%
2021/10/14	0	0.00	3	61.77	63.50	-3	15,815	-0.02%
2021/10/13	6	62.27	1	65.30	60.20	5	16,257	0.03%
2021/10/12	5	65.04	3	65.87	65.50	2	16,739	0.01%
2021/10/08	0	0.00	0	65.60	65.00	0	17,376	0.00%
2021/10/07	0	62.10	7	61.47	63.50	-7	17,904	-0.04%
2021/10/06	5	60.46	0.2	60.00	59.20	4.8	18,922	0.03%
2021/10/05	1	58.68	4	58.13	60.30	-3	19,696	-0.02%
2021/10/04	4	58.08	3	58.90	57.30	1	20,454	0.00%
2021/10/01	5	61.58	0	0.00	60.90	5	21,353	0.02%
2021/09/30	0.1	63.50	5	64.02	64.80	-4.9	22,208	-0.02%
2021/09/29	5	61.50	0	0.00	61.00	5	22,995	0.02%
2021/09/28	1	65.20	1	65.20	63.80	0	23,337	0.00%
2021/09/27	2	65.70	1	66.00	65.50	1	23,859	0.00%
2021/09/24	2	65.60	1	65.60	65.00	1	24,182	0.00%
2021/09/22	1	63.50	1	63.10	63.20	0	25,138	0.00%
2021/09/17	0	0.00	4	65.15	65.40	-4	25,646	-0.02%
2021/09/16	3	63.20	0	0.00	64.00	3	26,363	0.01%
2021/09/15	12	65.11	11	64.99	64.60	1	26,693	0.00%
2021/09/13	2	67.35	10	67.37	66.80	-8	26,968	-0.03%
2021/09/10	2	65.45	0	0.00	66.00	2	26,885	0.01%
2021/09/09	5	65.24	6	65.90	67.00	-1	26,926	0.00%
2021/09/08	14.1	65.11	3	64.10	63.90	11.1	26,890	0.04%
2021/09/07	3.1	67.10	6	67.00	68.00	-2.9	26,801	-0.01%
2021/09/06	9	68.16	4	69.45	67.10	5	26,727	0.02%
2021/09/03	6	69.48	8	69.16	69.40	-2	26,587	-0.01%
2021/09/02	15	70.27	3	68.93	69.00	12	26,369	0.05%
2021/09/01	5	72.68	10	72.55	72.20	-5	26,128	-0.02%
2021/08/31	2	73.95	3	72.40	73.80	-1	25,922	0.00%
2021/08/27	3	75.13	2	74.20	75.00	1	25,699	0.00%
2021/08/26	3	77.80	0	0.00	75.50	3	25,587	0.01%
2021/08/25	26	77.66	25	78.54	77.70	1	25,447	0.00%
2021/08/24	3	79.23	1	77.70	76.80	2	25,198	0.01%
2021/08/23	14	78.01	23	78.75	80.70	-9	24,957	-0.04%
2021/08/20	3	74.80	5	73.96	74.30	-2	24,687	-0.01%
2021/08/19	2.1	72.95	1	71.10	70.00	1.1	24,490	0.00%
2021/08/18	2	72.50	10	70.53	74.10	-8	24,286	-0.03%
2021/08/17	10	70.22	2.1	69.41	69.00	8	24,074	0.03%
2021/08/16	3	72.93	1	72.80	74.00	2	23,924	0.01%
2021/08/13	1	74.80	3.4	76.18	73.40	-2.4	23,792	-0.01%
2021/08/12	2.4	76.95	1	76.30	76.60	1.4	23,655	0.01%
2021/08/11	16.1	76.75	18	74.18	75.50	-1.9	23,623	-0.01%
2021/08/10	10	77.62	6	77.90	77.80	4	23,485	0.02%
2021/08/09	28	81.08	15.1	80.38	79.20	13	23,359	0.06%
2021/08/06	16	84.27	25	84.86	84.70	-9	23,156	-0.04%
2021/08/05	10.1	83.83	3	83.93	83.40	7.1	22,945	0.03%
2021/08/04	170	85.31	165	86.24	85.00	5	22,875	0.02%	大買/大賣/
2021/08/03	8.1	83.12	38	84.25	85.30	-29.9	22,243	-0.13%
2021/08/02	14	79.93	13	81.08	80.00	1	21,897	0.00%
2021/07/30	12	80.02	14	79.72	80.30	-2	21,732	-0.01%
2021/07/29	11	77.38	14	78.39	79.40	-3	21,531	-0.01%
2021/07/28	30.2	75.24	37.2	75.81	76.80	-7	21,324	-0.03%
2021/07/27	25.8	83.17	15.2	83.24	79.80	10.6	21,054	0.05%
2021/07/26	40	85.78	28	86.00	84.50	12	20,746	0.06%
2021/07/23	166	84.70	156.6	89.61	85.60	9.4	20,327	0.05%	大買/大賣/
2021/07/22	36	92.19	32	91.04	90.20	4	19,619	0.02%
2021/07/21	162	86.64	165.2	91.46	87.00	-3.2	18,911	-0.02%	大買/大賣/
2021/07/20	70.2	89.21	63	89.60	90.40	7.2	18,096	0.04%
2021/07/19	20	83.60	15	84.21	85.10	5	16,737	0.03%
2021/07/16	50.1	85.30	37.1	85.87	83.60	13	16,225	0.08%
2021/07/15	36	84.07	31.2	83.52	87.40	4.8	15,577	0.03%
2021/07/14	27.2	86.08	36	85.65	82.80	-8.8	14,810	-0.06%
2021/07/13	207.3	95.22	173.1	99.63	90.00	34.3	14,018	0.24%	大買/大賣/
2021/07/12	19.3	96.27	38	96.85	97.70	-18.7	12,898	-0.15%
2021/07/09	23.2	89.70	34	89.66	90.60	-10.9	12,061	-0.09%
2021/07/08	179.1	86.76	181	87.73	86.50	-1.9	11,259	-0.02%	大買/大賣/
2021/07/07	8	80.30	29.8	82.37	83.90	-21.8	10,270	-0.21%
2021/07/06	55.8	76.50	29.1	76.70	76.30	26.8	9,445	0.28%
2021/07/05	20	73.16	6	74.19	75.00	14	8,684	0.16%
2021/07/02	8.1	66.32	12.1	66.49	68.20	-4	8,356	-0.05%
2021/07/01	6	62.85	7	61.73	62.00	-1	7,804	-0.01%
2021/06/30	9.1	67.29	12	67.59	67.10	-2.9	7,506	-0.04%
2021/06/29	49	64.12	46	65.20	64.00	3	6,969	0.04%
2021/06/28	7	63.80	33	63.92	64.30	-26	6,481	-0.40%
2021/06/25	19	61.95	27	62.39	61.00	-8	5,976	-0.13%
2021/06/24	4	59.63	30.2	59.54	59.90	-26.2	5,284	-0.50%
2021/06/23	5	57.50	7	57.01	57.90	-2	4,863	-0.04%
2021/06/22	3	55.53	4	56.30	54.50	-1	4,631	-0.02%
2021/06/21	5	55.24	0	0.00	53.70	5	4,497	0.11%
2021/06/18	4	56.15	43	56.83	56.50	-39	4,504	-0.87%
2021/06/17	2	53.65	4	54.08	54.10	-2	4,336	-0.05%
2021/06/16	11	53.34	11	52.85	53.30	0	4,278	0.00%
2021/06/15	1	53.40	0	0.00	53.40	1	4,218	0.02%
2021/06/08	0	0.00	3	48.90	49.20	-3	4,374	-0.07%
2021/06/07	0	0.00	1	48.30	48.10	-1	4,383	-0.02%
2021/06/04	1	49.00	1	48.85	48.70	0	4,397	0.00%
2021/06/03	1	48.90	1	49.60	49.40	0	4,415	0.00%
2021/06/02	23	48.56	2	48.70	48.70	21	4,435	0.47%
2021/06/01	1	49.75	2	49.98	49.80	-1	4,423	-0.02%
2021/05/31	3	48.77	1	48.60	49.50	2	4,394	0.05%
2021/05/27	1	46.15	1	46.90	46.35	0	4,421	0.00%
2021/05/26	0	0.00	2	46.65	46.20	-2	4,445	-0.04%
2021/05/25	5	46.55	1	45.60	45.95	4	4,555	0.09%
2021/05/24	1	43.60	0	0.00	44.70	1	4,661	0.02%
2021/05/19	2	43.70	3	44.37	44.35	-1	5,303	-0.02%
2021/05/18	2	41.50	2	41.15	42.10	0	5,286	0.00%
2021/05/17	7	39.34	2	39.95	38.60	5	5,279	0.09%
2021/05/12	4.1	42.34	0	0.00	42.40	4.1	5,401	0.08%
2021/05/11	7	48.37	0	0.00	46.95	7	5,473	0.13%
2021/05/07	2	51.10	2	50.70	51.10	0	5,661	0.00%
2021/05/06	1	49.75	0	0.00	48.50	1	5,666	0.02%
2021/05/05	2	50.10	0	0.00	49.60	2	5,651	0.04%
2021/05/04	7.1	49.59	2.2	51.02	50.80	4.9	5,704	0.09%
2021/05/03	14	53.65	5	52.92	53.00	9	5,651	0.16%
2021/04/29	7	56.33	0	0.00	56.20	7	5,621	0.12%
2021/04/28	9	56.52	3	57.00	56.30	6	5,610	0.11%
2021/04/27	2	56.45	1	55.90	55.90	1	5,701	0.02%
2021/04/26	0	0.00	1	56.00	56.80	-1	5,700	-0.02%
2021/04/23	1	54.30	8	55.31	55.50	-7	5,728	-0.12%
2021/04/21	0	0.00	3	57.30	56.70	-3	5,714	-0.05%
2021/04/20	0	57.60	0	0.00	57.20	0	5,717	0.00%
2021/04/19	0	0.00	1	56.00	56.30	-1	5,728	-0.02%
2021/04/16	9	56.01	2	55.80	55.70	7	5,875	0.12%
2021/04/14	4	55.35	0	0.00	54.30	4	6,093	0.07%
2021/04/13	2	55.65	1	56.70	55.10	1	6,184	0.02%
2021/04/12	6	56.48	1	55.90	55.70	5	6,279	0.08%
2021/04/09	1	58.00	2	59.20	57.90	-1	6,309	-0.02%
2021/04/08	7	58.77	2	59.35	58.80	5	6,388	0.08%
2021/04/07	0	0.00	1	58.60	58.60	-1	6,541	-0.02%
2021/04/06	0	0.00	3	58.73	59.20	-3	6,738	-0.04%
2021/03/30	10	57.80	12	58.02	58.10	-2	8,326	-0.02%
2021/03/29	2	58.85	0	0.00	58.70	2	8,496	0.02%
2021/03/26	2	58.90	0	0.00	59.00	2	8,403	0.02%
2021/03/25	1	58.80	0	0.00	58.00	1	8,387	0.01%
2021/03/24	1	58.70	7	58.46	58.20	-6	8,406	-0.07%
2021/03/23	1	59.10	7	59.96	58.50	-6	8,426	-0.07%
2021/03/22	1	57.30	2	58.60	58.50	-1	8,391	-0.01%
2021/03/19	1	57.40	1	56.90	56.90	0	8,511	0.00%
2021/03/18	6	57.98	2	58.15	57.90	4	8,574	0.05%
2021/03/17	2	58.50	12	58.44	58.00	-10	8,611	-0.12%
2021/03/16	6	58.33	5	58.82	58.90	1	8,592	0.01%
2021/03/15	8	56.28	0	0.00	57.30	8	8,512	0.09%
2021/03/11	0	0.00	15	54.41	55.20	-15	8,569	-0.18%
2021/03/10	1	54.20	0	0.00	54.00	1	8,594	0.01%
2021/03/09	0	0.00	17	54.64	54.00	-17	8,669	-0.20%
2021/03/05	1	55.40	0	0.00	55.40	1	8,835	0.01%
2021/03/04	5	54.38	1	54.30	54.10	4	8,975	0.04%
2021/03/03	1	55.10	34	54.91	55.10	-33	9,243	-0.36%
2021/03/02	0	0.00	16	55.53	55.00	-16	9,312	-0.17%
2021/02/26	8	56.34	13	56.22	56.10	-5	9,701	-0.05%
2021/02/25	24	58.77	12	58.12	57.50	12	9,751	0.12%
2021/02/24	31	59.24	8	59.19	58.50	23	9,825	0.23%
2021/02/23	33	60.42	28	59.97	59.40	5	9,700	0.05%
2021/02/22	32	59.20	29	59.58	59.50	3	9,571	0.03%
2021/02/19	22	57.07	13	57.72	59.40	9	9,505	0.09%
2021/02/04	0	0.00	2	53.20	53.20	-2	9,289	-0.02%
2021/02/03	91	54.82	70	54.61	54.80	21	9,367	0.22%
2021/02/02	1	53.50	6	53.35	55.10	-5	9,229	-0.05%
2021/02/01	4	51.38	0	0.00	50.70	4	9,113	0.04%
2021/01/29	18	54.35	7	54.80	53.30	11	9,072	0.12%
2021/01/28	4	53.05	3	53.73	53.90	1	8,943	0.01%
2021/01/27	50	53.53	0	0.00	53.20	50	8,959	0.56%
2021/01/26	6	54.98	5	55.40	54.40	1	8,954	0.01%
2021/01/25	0	0.00	10	54.55	54.90	-10	8,906	-0.11%
2021/01/22	5	53.44	35	53.11	54.00	-30	8,946	-0.34%
2021/01/21	0	0.00	37	53.28	53.00	-37	8,925	-0.41%
2021/01/20	11	53.15	0	0.00	52.40	11	9,054	0.12%
2021/01/18	0	0.00	1	55.80	55.40	-1	9,089	-0.01%
2021/01/15	20	57.87	4	58.35	57.20	16	9,174	0.17%
2021/01/14	1	57.40	1.1	58.43	59.30	-0.1	9,620	0.00%
2021/01/13	43	57.16	4	56.85	57.50	39	9,801	0.40%
2021/01/12	13	55.84	0	0.00	56.80	13	9,872	0.13%
2021/01/11	4.1	58.89	1	57.60	58.00	3.1	9,898	0.03%
2021/01/08	9	59.54	3	58.07	58.20	6	9,993	0.06%
2021/01/07	1	60.10	1	60.10	60.30	0	9,892	0.00%
2021/01/06	3	58.00	3	59.00	58.00	0	9,822	0.00%
2021/01/05	0	0.00	1	60.60	61.00	-1	9,666	-0.01%
2021/01/04	0	0.00	14	62.51	62.70	-14	9,527	-0.15%
2020/12/31	3	63.33	23	63.17	62.20	-20	9,395	-0.21%
2020/12/30	37	64.66	31	64.07	64.00	6	9,184	0.07%
2020/12/29	41	62.55	32	63.74	64.90	9	8,938	0.10%
2020/12/28	33	62.61	20	63.74	62.90	13	8,702	0.15%
2020/12/25	18.2	63.80	47	62.09	61.50	-28.8	8,341	-0.35%
2020/12/24	5	57.40	13	59.06	60.80	-8	7,563	-0.11%
2020/12/23	4	55.55	9	56.00	55.30	-5	7,028	-0.07%
2020/12/22	2	53.45	1	54.50	52.50	1	6,832	0.01%
2020/12/21	1	53.40	4.2	53.68	53.20	-3.2	6,807	-0.05%
2020/12/18	2	55.25	3	54.50	54.50	-1	6,786	-0.01%
2020/12/17	3	55.43	2	55.35	55.80	1	6,772	0.01%
2020/12/16	9	56.28	6	55.67	56.50	3	6,769	0.04%
2020/12/15	51	53.46	54	55.97	53.20	-3	6,680	-0.04%
2020/12/11	4	53.00	0	0.00	52.30	4	6,403	0.06%
2020/12/10	2	55.60	0	0.00	54.50	2	6,348	0.03%
2020/12/09	1	56.30	0	0.00	56.30	1	6,319	0.02%
2020/12/08	3	55.67	5	54.70	56.00	-2	6,278	-0.03%
2020/12/07	0	0.00	4	55.15	55.00	-4	6,252	-0.06%
2020/12/04	3	54.30	1	54.30	54.30	2	6,197	0.03%
2020/12/03	4	54.33	4	54.75	53.80	0	6,218	0.00%
2020/12/02	2	55.30	0	0.00	55.10	2	6,206	0.03%
2020/12/01	0	0.00	1	55.70	55.80	-1	6,174	-0.02%
2020/11/30	2	57.00	7	56.44	56.80	-5	6,154	-0.08%
2020/11/27	9	55.66	23	56.85	57.00	-14	6,498	-0.22%
2020/11/26	3	53.20	5	52.70	53.20	-2	6,505	-0.03%
2020/11/25	27	55.25	23	53.54	53.20	4	6,450	0.06%
2020/11/24	1	52.90	2	52.60	53.20	-1	6,030	-0.02%
2020/11/23	2	52.40	10	52.80	52.80	-8	5,986	-0.13%
2020/11/20	1	51.00	4	51.08	50.50	-3	5,786	-0.05%
2020/11/18	1	50.40	1	51.00	50.40	0	5,697	0.00%
2020/11/16	0	0.00	1	49.80	49.80	-1	5,500	-0.02%
2020/11/13	0	0.00	1	47.95	48.00	-1	5,523	-0.02%
2020/11/12	1	47.70	2	49.80	47.65	-1	5,513	-0.02%
2020/11/11	5	49.27	6	48.92	49.95	-1	5,433	-0.02%
2020/11/10	9	47.98	2	48.38	47.65	7	5,326	0.13%
2020/11/09	4	47.95	0	0.00	47.90	4	5,253	0.08%
2020/11/05	1	47.20	11	48.25	48.15	-10	5,199	-0.19%
2020/11/04	6	47.12	1	47.10	47.20	5	5,151	0.10%
2020/11/02	2	45.50	0	0.00	46.00	2	5,193	0.04%
2020/10/30	11	46.45	1	46.35	44.90	10	5,167	0.19%
2020/10/28	92	48.46	91	48.63	48.45	1	5,053	0.02%
2020/10/27	6	48.68	6	48.35	48.80	0	4,838	0.00%
2020/10/26	1	47.35	0	0.00	47.45	1	4,697	0.02%
2020/10/23	2	48.28	3	48.18	48.25	-1	4,629	-0.02%
2020/10/22	140	48.23	153	47.83	48.25	-13	4,490	-0.29%	大買/大賣/
2020/10/21	2	46.30	2	47.13	46.80	0	3,949	0.00%
2020/10/20	1	45.35	2	45.65	44.55	-1	3,677	-0.03%
2020/10/19	4	44.30	12	44.85	45.20	-8	3,537	-0.23%
2020/10/16	9	43.72	14	44.67	43.80	-5	3,411	-0.15%
2020/10/15	1	42.20	9	42.13	41.85	-8	3,144	-0.25%
2020/10/14	2	41.95	0	0.00	41.70	2	3,089	0.06%
2020/10/13	0	0.00	1	41.60	41.35	-1	3,055	-0.03%
2020/10/08	1	41.35	1	41.55	41.25	0	3,057	0.00%
2020/09/29	0	0.00	1	39.70	40.00	-1	3,119	-0.03%
2020/09/25	0	0.00	1	38.10	38.15	-1	3,112	-0.03%
2020/09/21	4	41.93	3	41.82	41.70	1	3,166	0.03%
2020/09/16	0	0.00	1	40.45	40.10	-1	3,066	-0.03%
2020/09/15	0	0.00	1	40.80	40.45	-1	3,056	-0.03%
2020/09/14	5	40.55	0	0.00	40.75	5	3,040	0.16%
2020/09/11	2	39.98	0	0.00	39.50	2	3,025	0.07%
2020/09/09	3	39.88	0	0.00	40.60	3	2,961	0.10%
2020/09/08	0	0.00	1	40.50	40.25	-1	2,957	-0.03%
2020/09/07	1	40.30	0	0.00	39.40	1	2,917	0.03%
2020/09/03	1	42.45	5	42.70	42.60	-4	2,812	-0.14%
2020/09/02	2	42.53	7	43.07	43.40	-5	2,748	-0.18%
2020/09/01	1	39.85	8	39.98	41.25	-7	2,280	-0.31%
2020/08/31	5	38.12	4	38.50	37.50	1	2,104	0.05%
2020/08/27	1	37.40	11	37.47	37.05	-10	2,424	-0.41%
2020/08/19	16	38.06	0	0.00	38.00	16	2,369	0.68%
2020/08/18	1	37.10	0	0.00	37.40	1	2,305	0.04%
2020/08/14	3	36.10	0	0.00	36.30	3	2,262	0.13%
2020/08/11	1	37.10	0	0.00	37.15	1	2,231	0.04%
2020/08/10	2	38.80	0	0.00	38.10	2	2,221	0.09%
2020/08/06	5	39.30	0	0.00	39.10	5	2,187	0.23%
2020/08/04	0	0.00	4	36.53	36.50	-4	2,125	-0.19%
2020/08/03	0	0.00	2	36.75	36.60	-2	2,128	-0.09%
2020/07/29	1	36.50	0	0.00	36.25	1	2,115	0.05%
2020/07/24	0	0.00	1	38.55	38.10	-1	2,143	-0.05%
2020/07/21	0	0.00	1	38.80	38.90	-1	2,205	-0.05%
2020/07/15	0	0.00	14	40.72	40.30	-14	2,290	-0.61%
2020/07/14	1	41.25	0	0.00	40.90	1	2,318	0.04%
2020/07/13	2	41.00	0	0.00	41.25	2	2,335	0.09%
2020/07/10	0	0.00	4	41.60	40.95	-4	2,331	-0.17%
2020/07/09	11	42.49	1	42.80	42.10	10	2,334	0.43%
2020/07/08	2	42.70	8	42.59	42.70	-6	2,333	-0.26%
2020/07/06	1	43.25	1	43.20	43.20	0	2,329	0.00%
2020/07/03	6	43.49	2	43.68	43.35	4	2,374	0.17%
2020/07/02	4	42.79	1	42.85	43.00	3	2,329	0.13%
2020/07/01	2	40.50	0	0.00	40.15	2	2,259	0.09%
2020/06/30	2	40.15	0	0.00	40.00	2	2,257	0.09%
2020/06/19	0	0.00	1	41.50	41.25	-1	2,386	-0.04%
2020/06/18	1	40.85	0	0.00	41.70	1	2,402	0.04%
2020/06/16	0	0.00	1	41.50	41.30	-1	2,426	-0.04%
2020/06/15	2	42.05	0	0.00	40.80	2	2,470	0.08%
2020/06/12	1	39.65	3	39.10	40.70	-2	2,513	-0.08%
2020/06/11	0	0.00	4	41.40	41.35	-4	2,539	-0.16%
2020/06/09	16	42.52	1	42.90	42.60	15	2,560	0.59%
2020/06/08	14	44.13	1	44.60	44.00	13	2,534	0.51%
2020/06/05	4	45.40	0	0.00	45.25	4	2,473	0.16%
2020/06/04	3	44.07	3	44.08	45.40	0	2,367	0.00%
2020/06/03	1	41.50	1	41.85	41.30	0	2,160	0.00%
2020/06/02	4	39.85	2	39.83	40.00	2	1,983	0.10%
2020/06/01	3	39.50	2	38.93	39.45	1	1,971	0.05%
2020/05/28	1	37.35	0	0.00	36.80	1	1,922	0.05%
2020/05/26	2	37.15	0	0.00	37.15	2	1,948	0.10%
2020/05/25	1	36.85	0	0.00	37.20	1	1,940	0.05%
2020/05/11	0	0.00	1	40.10	39.60	-1	2,019	-0.05%
2020/05/08	1	38.70	0	0.00	38.85	1	2,045	0.05%
2020/05/07	1	38.85	0	0.00	38.55	1	2,045	0.05%
2020/04/27	0	0.00	2	38.30	38.00	-2	2,130	-0.09%
2020/04/23	2	37.70	0	0.00	38.00	2	2,085	0.10%
2020/04/13	0	0.00	1	34.75	34.20	-1	1,969	-0.05%
2020/04/10	0	0.00	6	34.00	33.95	-6	1,973	-0.30%
2020/04/09	5	34.55	0	0.00	34.00	5	2,021	0.25%
2020/04/08	3	32.40	10	32.50	33.55	-7	2,047	-0.34%
2020/04/07	10	31.05	0	0.00	31.05	10	1,988	0.50%
2020/04/01	1	30.60	0	0.00	30.55	1	1,963	0.05%
2020/03/30	2	29.30	2	29.55	30.00	0	2,044	0.00%
2020/03/27	1	29.90	0	0.00	29.80	1	2,060	0.05%
2020/03/26	2	29.95	2	29.60	29.80	0	2,169	0.00%
2020/03/20	0	0.00	2	28.25	28.05	-2	2,267	-0.09%
2020/03/18	2	31.38	0	0.00	29.50	2	2,254	0.09%
2020/03/12	5	42.26	1	41.00	41.00	4	2,237	0.18%
2020/03/06	0	0.00	10	46.90	46.80	-10	2,342	-0.43%
2020/03/05	0	0.00	5	46.85	46.70	-5	2,331	-0.21%
2020/02/24	2	47.00	0	0.00	46.70	2	2,338	0.09%
2020/02/13	0	0.00	5	46.70	46.30	-5	2,298	-0.22%
2020/02/12	15	46.29	2	46.50	46.70	13	2,323	0.56%
2020/02/11	1	46.35	0	0.00	46.30	1	2,333	0.04%
2020/02/07	5	45.15	0	0.00	44.65	5	2,292	0.22%
2020/02/06	0	0.00	1	46.10	45.65	-1	2,300	-0.04%
2020/02/05	2	45.10	0	0.00	45.05	2	2,313	0.09%
2020/01/20	1	50.60	0	0.00	50.70	1	2,528	0.04%
2020/01/10	3	51.53	0	0.00	51.80	3	2,669	0.11%
2020/01/06	9	50.90	0	0.00	51.20	9	2,617	0.34%
2020/01/03	1	52.40	0	0.00	52.20	1	2,584	0.04%
2020/01/02	1	54.70	6	54.88	53.60	-5	2,523	-0.20%
2019/12/30	2	53.70	0	0.00	53.50	2	2,426	0.08%
2019/12/27	0	0.00	1	54.10	54.10	-1	2,403	-0.04%
2019/12/25	4	54.08	0	0.00	54.90	4	2,323	0.17%
2019/12/23	7	53.84	0	0.00	53.80	7	2,231	0.31%
2019/12/20	0	0.00	1	53.00	53.80	-1	2,094	-0.05%
2019/12/19	0	0.00	1	52.40	52.40	-1	2,003	-0.05%
2019/12/17	0	0.00	2	52.60	51.90	-2	1,988	-0.10%
2019/12/13	1	51.20	2	50.80	50.70	-1	1,862	-0.05%
2019/12/12	4	52.10	1	51.90	51.80	3	1,814	0.17%
2019/12/10	1	52.00	0	0.00	52.00	1	1,760	0.06%
2019/12/09	0	0.00	1	53.60	53.00	-1	1,715	-0.06%
2019/12/06	79	52.59	78	51.86	52.60	1	1,647	0.06%
2019/12/02	0	0.00	3	49.18	49.40	-3	1,516	-0.20%
2019/11/29	0	0.00	10	50.40	50.00	-10	1,513	-0.66%
2019/11/28	1	51.50	0	0.00	50.80	1	1,502	0.07%
2019/11/11	0	0.00	5	51.38	49.60	-5	1,625	-0.31%
2019/11/06	0	0.00	1	50.30	50.30	-1	1,629	-0.06%
2019/11/01	36	51.15	22	50.91	50.90	14	1,578	0.89%
2019/10/31	45	51.10	43	51.84	51.00	2	1,571	0.13%
2019/10/30	0	0.00	11	50.35	50.30	-11	1,372	-0.80%
2019/10/29	0	0.00	1	50.60	49.10	-1	1,351	-0.07%
2019/10/28	0	0.00	1	49.80	49.90	-1	1,328	-0.08%
2019/10/25	0	0.00	6	49.50	49.00	-6	1,335	-0.45%
2019/10/24	2	49.80	0	0.00	49.80	2	1,334	0.15%
2019/10/23	0	0.00	1	48.40	49.30	-1	1,357	-0.07%
2019/09/27	0	0.00	1	45.50	45.70	-1	1,602	-0.06%
2019/09/25	1	46.65	0	0.00	46.65	1	1,628	0.06%
2019/09/24	1	48.00	0	0.00	47.65	1	1,660	0.06%
2019/09/23	0	0.00	2	47.55	47.75	-2	1,664	-0.12%
2019/08/30	1	47.10	0	0.00	46.40	1	1,972	0.05%
2019/08/23	0	0.00	1	46.40	46.20	-1	2,127	-0.05%
2019/08/22	2	46.90	0	0.00	46.65	2	2,235	0.09%
2019/08/16	4	42.25	0	0.00	43.50	4	2,130	0.19%
2019/08/13	2	45.00	0	0.00	45.00	2	2,075	0.10%
2019/08/12	2	48.08	0	0.00	47.30	2	2,045	0.10%
2019/08/02	15	47.17	0	0.00	47.00	15	2,269	0.66%
2019/08/01	1	49.50	1	49.20	49.20	0	2,335	0.00%
2019/07/31	2	49.53	1	49.40	49.85	1	2,354	0.04%
2019/07/29	2	48.95	1	49.30	48.85	1	2,388	0.04%
2019/07/19	1	50.90	0	0.00	51.40	1	2,286	0.04%
2019/07/18	10	51.40	11	51.01	51.00	-1	2,325	-0.04%
2019/07/17	1	52.60	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%
2019/07/15	11	52.75	1	51.90	52.80	10	2,307	0.43%
2019/07/08	1	52.00	0	0.00	51.60	1	2,304	0.04%
2019/07/01	0	0.00	1	51.50	51.50	-1	2,521	-0.04%
2019/06/28	2	49.45	2	49.95	49.80	0	2,535	0.00%
2019/06/27	5	49.50	5	49.50	49.50	0	2,591	0.00%
2019/06/26	0	0.00	4	48.31	48.80	-4	2,581	-0.15%
2019/06/21	0	0.00	1	46.80	47.60	-1	2,686	-0.04%
2019/06/20	4	47.10	0	0.00	47.40	4	2,689	0.15%
2019/06/19	1	46.00	0	0.00	45.85	1	2,790	0.04%
2019/06/18	0	0.00	1	44.15	44.35	-1	2,858	-0.03%
2019/06/13	1	44.85	0	0.00	45.05	1	2,920	0.03%
2019/06/04	1	42.85	0	0.00	42.30	1	2,908	0.03%
2019/05/29	2	43.20	0	0.00	43.00	2	2,814	0.07%
2019/05/13	4	48.80	0	0.00	48.80	4	3,220	0.12%
2019/05/10	8	54.26	1	56.60	54.20	7	3,442	0.20%
2019/05/09	0	0.00	1	56.30	56.40	-1	3,402	-0.03%
2019/05/08	1	56.00	0	0.00	55.80	1	3,357	0.03%
2019/04/30	2	55.90	0	0.00	55.80	2	3,736	0.05%
2019/04/23	0	0.00	1	58.60	58.60	-1	3,744	-0.03%
2019/04/18	1	56.40	0	0.00	56.10	1	3,686	0.03%
2019/04/17	0	0.00	9	57.40	57.40	-9	3,686	-0.24%
2019/04/11	2	58.00	2	58.60	58.30	0	3,846	0.00%
2019/04/10	4	57.88	5	58.24	57.70	-1	3,825	-0.03%
2019/04/09	9	57.60	0	0.00	57.60	9	3,756	0.24%
2019/04/03	0	0.00	2	57.50	57.10	-2	3,740	-0.05%
2019/04/01	2	56.30	0	0.00	55.60	2	3,739	0.05%
2019/03/29	2	56.00	2	56.00	56.20	0	3,683	0.00%
2019/03/28	0	0.00	2	55.30	55.10	-2	3,681	-0.05%
2019/03/26	12	54.54	2	54.70	54.20	10	3,655	0.27%
2019/03/25	12	54.70	2	54.00	54.80	10	3,697	0.27%
2019/03/22	5	55.18	4	55.03	55.40	1	3,689	0.03%
2019/03/21	1	53.30	1	53.30	53.60	0	3,598	0.00%
2019/03/19	1	52.40	3	52.50	52.30	-2	3,533	-0.06%
2019/03/18	2	52.10	2	52.70	52.80	0	3,527	0.00%
2019/03/14	2	52.40	2	52.40	52.40	0	3,541	0.00%
2019/03/13	1	53.50	0	0.00	53.50	1	3,576	0.03%
2019/03/12	4	54.10	0	0.00	53.70	4	3,626	0.11%
2019/03/11	0	0.00	2	54.80	54.00	-2	3,670	-0.05%
2019/03/08	2	53.60	0	0.00	53.40	2	3,794	0.05%
2019/03/05	0	0.00	8	55.74	55.90	-8	4,222	-0.19%
2019/03/04	0	0.00	5	55.90	56.10	-5	4,347	-0.11%
2019/02/26	5	57.50	0	0.00	57.00	5	4,368	0.11%
2019/02/21	3	57.40	1	57.70	57.70	2	4,510	0.04%
2019/02/18	1	57.40	0	0.00	58.10	1	4,662	0.02%
2019/02/15	58	58.86	53	59.12	58.70	5	4,726	0.11%
2019/02/14	0	0.00	5	58.80	58.90	-5	4,714	-0.11%
2019/02/13	12	59.14	7	60.20	58.70	5	4,705	0.11%
2019/02/12	67	58.70	67	58.84	58.70	0	4,638	0.00%
2019/02/11	2	58.95	4	61.00	59.10	-2	4,518	-0.04%
2019/01/28	0	0.00	1	56.00	55.50	-1	4,233	-0.02%
2019/01/24	83	55.23	79	56.89	54.90	4	4,223	0.09%
2019/01/18	0	0.00	2	53.85	53.70	-2	4,164	-0.05%
2019/01/17	2	53.95	0	0.00	53.30	2	4,207	0.05%
2019/01/16	1	55.80	2	54.30	55.60	-1	4,179	-0.02%
2019/01/15	2	52.70	0	0.00	53.40	2	4,146	0.05%
2019/01/10	0	0.00	1	52.80	52.70	-1	4,176	-0.02%
2019/01/09	0	0.00	10	53.76	53.70	-10	4,193	-0.24%
2019/01/08	9	55.71	0	0.00	54.40	9	4,219	0.21%
2019/01/04	1	53.00	1	54.10	54.50	0	4,261	0.00%
2019/01/02	2	53.20	5	54.00	52.30	-3	4,218	-0.07%
2018/12/28	2	51.70	52	51.13	51.10	-50	4,236	-1.18%
2018/12/27	51	51.99	2	51.70	51.60	49	4,329	1.13%
2018/12/26	1	50.70	2	51.45	50.30	-1	4,339	-0.02%
2018/12/25	0	0.00	10	51.10	51.10	-10	4,319	-0.23%
2018/12/24	12	50.81	8	50.74	51.00	4	4,299	0.09%
2018/12/21	1	46.50	1	47.20	48.70	0	4,289	0.00%
2018/12/20	5	47.95	0	0.00	47.70	5	4,276	0.12%
2018/12/19	2	48.45	1	47.80	47.45	1	4,266	0.02%
2018/12/18	11	48.85	4	49.08	49.00	7	4,261	0.16%
2018/12/17	3	51.57	4	51.23	51.30	-1	4,227	-0.02%
2018/12/14	4	52.63	4	52.00	52.00	0	4,278	0.00%
2018/12/13	1	53.40	1	53.60	54.00	0	4,328	0.00%
2018/12/12	2	54.95	1	54.80	54.20	1	4,413	0.02%
2018/12/11	2	52.05	1	52.30	52.00	1	4,355	0.02%
2018/12/10	2	51.15	1	50.50	51.20	1	4,357	0.02%
2018/12/07	3	54.57	3	54.70	54.60	0	4,320	0.00%
2018/12/06	2	55.95	4	53.63	53.50	-2	4,357	-0.05%
2018/12/05	1	56.50	1	57.30	56.60	0	4,290	0.00%
2018/12/04	5	60.44	5	59.06	58.90	0	4,250	0.00%
2018/12/03	3	61.20	3	60.50	60.80	0	4,208	0.00%
2018/11/30	5	57.74	4	57.00	56.80	1	4,077	0.02%
2018/11/29	1	56.70	6	56.17	56.40	-5	4,002	-0.12%
2018/11/27	66	53.50	66	52.81	53.50	0	3,600	0.00%
2018/11/26	8	51.41	3	51.17	51.30	5	3,471	0.14%
2018/11/23	3	50.53	53	49.51	49.50	-50	3,429	-1.46%
2018/11/22	95	50.97	45	51.54	50.20	50	3,417	1.46%
2018/11/21	1	50.20	1	50.70	51.00	0	3,355	0.00%
2018/11/19	6	49.43	17	49.62	50.30	-11	3,274	-0.34%
2018/11/16	14	47.16	2	46.98	47.00	12	3,164	0.38%
2018/11/15	2	47.73	2	47.85	48.10	0	3,115	0.00%
2018/11/14	5	49.94	8	48.05	47.00	-3	3,072	-0.10%
2018/11/09	1	51.70	1	51.10	51.70	0	2,934	0.00%
2018/11/08	0	0.00	4	53.73	52.90	-4	2,915	-0.14%
2018/11/07	5	51.04	3	51.00	52.90	2	2,858	0.07%
2018/11/06	4	51.05	4	49.35	48.55	0	2,857	0.00%
2018/11/02	8	50.77	8	50.53	50.30	0	2,981	0.00%
2018/11/01	2	47.95	2	48.43	49.70	0	2,907	0.00%
2018/10/31	5	44.87	7	45.94	46.30	-2	2,809	-0.07%
2018/10/30	1	42.65	0	0.00	43.25	1	2,671	0.04%
2018/10/25	0	0.00	4	39.48	39.50	-4	2,631	-0.15%
2018/10/24	4	42.85	0	0.00	42.75	4	2,589	0.15%
2018/10/23	0	0.00	1	43.25	43.65	-1	2,590	-0.04%
2018/10/22	1	43.85	1	44.25	44.25	0	2,598	0.00%
2018/10/12	1	44.65	0	0.00	44.60	1	2,624	0.04%
2018/10/09	3	49.50	0	0.00	48.20	3	2,583	0.12%
2018/10/08	1	53.20	4	51.90	50.00	-3	2,543	-0.12%
2018/10/05	1	52.90	0	0.00	52.90	1	2,508	0.04%
2018/10/03	2	61.50	2	60.60	61.10	0	2,480	0.00%
2018/09/28	0	0.00	1	59.70	59.90	-1	2,592	-0.04%
2018/09/27	1	60.10	1	61.10	60.40	0	2,689	0.00%
2018/09/26	16	63.70	15	62.77	62.90	1	2,760	0.04%
2018/09/19	2	60.80	4	60.10	57.90	-2	3,069	-0.07%
2018/09/11	2	68.30	0	0.00	68.70	2	3,507	0.06%
2018/09/04	0	0.00	10	73.20	73.20	-10	3,659	-0.27%
2018/09/03	10	73.50	0	0.00	72.60	10	3,716	0.27%
2018/08/29	0	0.00	2	75.10	75.20	-2	3,879	-0.05%
2018/08/27	1	73.10	0	0.00	74.40	1	4,094	0.02%
2018/08/23	1	69.80	1	69.60	69.40	0	4,737	0.00%
2018/08/20	1	70.40	2	66.40	67.20	-1	4,774	-0.02%
2018/08/17	3	71.17	1	71.00	70.00	2	4,747	0.04%
2018/08/16	3	70.57	2	69.70	70.00	1	4,730	0.02%
2018/08/15	1	69.10	0	0.00	69.00	1	4,721	0.02%
2018/08/14	1	68.80	2	68.90	69.30	-1	4,721	-0.02%
2018/08/13	2	69.00	3	67.47	67.50	-1	4,716	-0.02%
2018/08/03	3	82.63	0	0.00	82.50	3	4,602	0.07%
2018/08/02	0	0.00	2	82.10	83.00	-2	4,599	-0.04%
2018/07/27	0	0.00	7	84.30	84.20	-7	4,571	-0.15%
2018/07/25	1	82.40	1	81.20	82.50	0	4,528	0.00%
2018/07/24	0	0.00	4	79.60	79.90	-4	4,505	-0.09%
2018/07/20	5	83.60	1	82.70	83.40	4	4,512	0.09%
2018/07/19	42	83.26	37	82.29	82.40	5	4,496	0.11%
2018/07/18	5	85.40	5	85.80	84.30	0	4,522	0.00%
2018/07/17	0	0.00	30	85.10	85.10	-30	4,520	-0.66%
2018/07/16	30	88.60	0	0.00	87.10	30	4,515	0.66%
2018/07/13	0	0.00	1	90.40	90.40	-1	4,511	-0.02%
2018/07/11	1	86.70	0	0.00	85.60	1	4,481	0.02%
2018/07/09	1	90.00	2	88.90	88.90	-1	4,442	-0.02%
2018/07/06	3	89.63	1	86.80	88.90	2	4,457	0.04%
2018/07/05	1	88.50	2	91.50	88.50	-1	4,481	-0.02%
2018/07/03	2	96.85	0	0.00	97.20	2	4,295	0.05%
2018/07/02	1	92.40	0	0.00	90.60	1	4,073	0.02%
2018/06/28	1	85.20	1	85.60	86.50	0	3,929	0.00%
2018/06/22	4	88.50	4	86.70	83.50	0	3,944	0.00%
2018/06/21	8	90.26	8	89.19	87.00	0	3,871	0.00%
2018/06/20	1	84.90	2	85.95	88.30	-1	3,575	-0.03%
2018/06/13	1	82.20	1	83.40	83.40	0	3,466	0.00%
2018/06/12	1	88.70	1	85.90	86.40	0	3,437	0.00%
2018/06/11	1	84.90	5	86.22	86.10	-4	3,374	-0.12%
2018/06/08	1	85.20	31	83.42	83.40	-30	3,373	-0.89%
2018/06/07	30	85.00	1	84.80	85.40	29	3,394	0.85%
2018/06/06	4	85.40	3	85.10	84.30	1	3,493	0.03%
2018/06/05	3	80.20	3	80.57	80.50	0	3,528	0.00%
2018/06/04	2	85.55	0	0.00	83.50	2	3,721	0.05%
2018/06/01	6	88.65	1	88.50	87.30	5	3,737	0.13%
2018/05/31	1	85.30	0.1	85.30	85.30	0.9	3,355	0.03%
2018/05/30	1	75.10	1	75.00	77.60	0	3,089	0.00%
2018/05/29	2	75.20	2	74.20	74.80	0	3,076	0.00%
2018/05/24	1	72.40	1	73.20	73.30	0	3,149	0.00%
2018/05/23	1	73.40	1	72.10	72.10	0	3,168	0.00%
2018/05/21	4	74.40	5	74.94	74.10	-1	3,190	-0.03%
2018/05/18	2	76.85	1	76.00	75.30	1	3,191	0.03%
2018/05/17	1	77.20	1	77.20	77.50	0	3,207	0.00%
2018/05/16	1	77.00	1	76.60	76.50	0	3,200	0.00%
2018/05/15	2.1	79.57	2	79.00	77.90	0.1	3,201	0.00%
2018/05/11	0	0.00	1	75.40	75.30	-1	3,203	-0.03%
2018/05/10	1	75.70	0	0.00	75.70	1	3,203	0.03%
2018/05/08	3	73.30	3	73.60	74.00	0	3,201	0.00%
2018/04/25	1	69.50	1	69.60	69.40	0	3,290	0.00%
2018/04/19	1	77.60	1	77.70	77.70	0	3,236	0.00%
2018/04/18	1	75.60	1	75.10	74.60	0	3,224	0.00%
2018/04/17	1	76.10	3	76.43	75.10	-2	3,260	-0.06%
2018/04/11	3	79.53	1	79.40	79.90	2	3,357	0.06%
2018/04/10	1	76.40	1	76.70	75.90	0	3,340	0.00%
2018/04/02	1	78.50	3	76.67	76.60	-2	3,562	-0.06%
2018/03/31	1	78.60	1	79.50	79.00	0	3,543	0.00%
2018/03/30	2	79.00	2	80.60	78.80	0	3,559	0.00%
2018/03/29	0	0.00	1	78.00	78.00	-1	3,533	-0.03%
2018/03/28	0	0.00	1	79.60	78.60	-1	3,525	-0.03%
2018/03/27	4	81.23	3	82.13	81.70	1	3,505	0.03%
2018/03/26	2	78.50	2	78.45	79.00	0	3,489	0.00%
2018/03/22	1	80.80	1	80.10	79.80	0	3,464	0.00%
2018/03/21	2	80.55	2	79.90	81.50	0	3,481	0.00%
2018/03/20	2	81.75	2	79.80	80.10	0	3,466	0.00%
2018/03/19	1	81.70	1	82.30	81.10	0	3,476	0.00%
2018/03/16	2	82.95	2	82.10	81.30	0	3,516	0.00%
2018/03/12	4	83.90	4	82.45	82.60	0	3,530	0.00%
2018/03/09	15	81.81	14	82.49	81.60	1	3,432	0.03%
2018/03/08	0	0.00	2	80.70	82.80	-2	3,360	-0.06%
2018/02/22	1	66.10	1	66.80	66.80	0	3,214	0.00%
2018/02/21	4	65.90	4	66.40	67.00	0	3,266	0.00%
2018/02/02	0	0.00	1	71.30	70.10	-1	3,332	-0.03%
2018/02/01	1	70.60	0	0.00	70.60	1	3,455	0.03%
2018/01/17	0	0.00	1	72.20	71.50	-1	4,412	-0.02%
2018/01/12	2	72.10	2	72.50	72.50	0	4,572	0.00%
2018/01/09	0	0.00	1	74.20	73.80	-1	4,654	-0.02%
2018/01/05	3	80.27	1	77.40	80.00	2	4,683	0.04%
2018/01/03	2	76.15	1	75.60	75.80	1	4,721	0.02%