力山 (1515)-臺銀證券券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.10
漲跌
▲0.70
漲幅
+1.54%
成交量
622張
產業
上市電機機械類股
346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

力山 (1515)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/29	0	0.00	0	46.10	46.05	0	1,930	0.00%
2024/05/23	0	44.95	0	0.00	44.40	0	1,960	0.00%
2024/05/22	0	0.00	10	45.65	45.80	-10	1,966	-0.51%
2024/05/21	0	45.35	0	0.00	45.30	0	2,005	0.00%
2024/05/20	1	46.65	0	0.00	45.60	1	2,004	0.05%
2024/05/15	0	46.95	0	0.00	46.50	0	2,029	0.00%
2024/05/14	1	48.75	0	0.00	47.35	1	2,019	0.05%
2024/05/13	0	0.00	7	46.30	47.90	-7	1,995	-0.35%
2024/05/10	2	47.60	3	46.30	46.10	-1	1,970	-0.05%
2024/05/09	27	51.60	4.1	51.46	49.05	22.9	1,882	1.22%
2024/05/08	2.1	52.69	25	53.06	52.60	-22.9	1,763	-1.30%
2024/05/03	1	49.40	0	0.00	49.40	1	1,652	0.06%
2024/05/02	2	50.80	0	0.00	50.80	2	1,639	0.12%
2024/04/30	4	51.00	0	0.00	50.50	4	1,639	0.24%
2024/04/29	0	0.00	1	50.30	51.70	-1	1,627	-0.06%
2024/04/26	1	49.45	0	0.00	48.85	1	1,563	0.06%
2024/04/23	10	48.00	0	0.00	48.55	10	1,569	0.64%
2024/04/19	11	47.51	0	0.00	48.40	11	1,586	0.69%
2024/04/16	10	47.80	0	0.00	47.60	10	1,761	0.57%
2024/04/10	3	51.33	3	50.51	51.00	0	1,877	0.00%
2024/04/09	1	49.65	0	0.00	49.90	1	1,816	0.06%
2024/04/01	0	50.60	0.1	50.60	50.40	-0.1	1,741	0.00%
2024/03/29	0	49.65	0	0.00	49.70	0	1,743	0.00%
2024/03/28	0	0.00	0	49.80	49.70	0	1,767	0.00%
2024/03/27	0	50.09	0	0.00	49.70	0	1,768	0.00%
2024/03/22	0	0.00	0	51.70	51.20	0	1,776	0.00%
2024/03/20	0	0.00	20	49.05	48.60	-20	1,781	-1.12%
2024/03/19	0	0.00	10	49.75	49.45	-10	1,813	-0.55%
2024/03/18	0	49.95	0	50.30	49.45	0	1,868	0.00%
2024/03/14	0	49.10	0	0.00	50.40	0	2,298	0.00%
2024/03/13	2	49.58	0	0.00	49.05	2	2,322	0.09%
2024/03/12	8	51.08	4	51.35	51.00	4	2,371	0.17%
2024/03/11	7	50.21	3	50.12	50.60	4	2,478	0.16%
2024/03/08	3	46.65	0	0.00	46.75	3	2,449	0.12%
2024/03/07	2.1	46.65	1	48.00	47.85	1.1	2,455	0.04%
2024/03/05	5	46.55	2	46.85	46.90	3	2,444	0.12%
2024/03/01	0	48.20	0	48.30	48.40	0	2,468	0.00%
2024/02/29	0	0.00	10	47.77	48.35	-10	2,476	-0.40%
2024/02/26	0	0.00	0	48.00	48.30	0	2,510	0.00%
2024/02/23	1	47.30	0	0.00	47.25	1	2,523	0.04%
2024/02/22	11	48.50	0	0.00	48.40	11	2,550	0.43%
2024/02/21	0	0.00	10	46.70	46.80	-10	2,567	-0.39%
2024/02/16	10	46.40	0	0.00	45.95	10	4,299	0.23%
2024/01/30	1	44.50	0	0.00	44.45	1	5,551	0.02%
2024/01/29	1	44.85	0	0.00	45.10	1	5,548	0.02%
2024/01/25	0	0.00	1	45.60	44.80	-1	5,547	-0.02%
2024/01/24	3	46.07	2	46.33	45.80	1	5,535	0.02%
2024/01/23	1	45.95	0	46.10	45.80	1	5,527	0.02%
2024/01/19	1	45.85	4	45.85	45.40	-3	5,515	-0.05%
2024/01/17	0	45.70	1	46.20	45.60	-1	5,492	-0.02%
2024/01/16	1	46.60	0	0.00	46.60	1	5,481	0.02%
2024/01/11	1	48.95	0	0.00	48.40	1	5,447	0.02%
2024/01/10	24	48.45	1.2	47.93	47.70	22.9	5,365	0.43%
2024/01/09	1.2	52.18	1	52.80	53.00	0.2	5,272	0.00%
2024/01/08	2	54.45	0.3	54.79	54.70	1.7	5,231	0.03%
2024/01/05	3	53.03	0	0.00	52.90	3	5,171	0.06%
2024/01/03	1	51.40	0	0.00	50.70	1	5,209	0.02%
2024/01/02	1	52.10	0	0.00	51.70	1	5,207	0.02%
2023/12/29	1	51.70	0	0.00	51.60	1	5,208	0.02%
2023/12/25	0	0.00	1	51.10	50.80	-1	5,301	-0.02%
2023/12/22	0	51.60	0	0.00	51.70	0	5,281	0.00%
2023/12/21	0	0.00	2	52.00	51.90	-2	5,282	-0.04%
2023/12/19	0	0.00	4	52.40	52.70	-4	5,305	-0.08%
2023/12/15	10	54.00	0	0.00	54.30	10	5,320	0.19%
2023/12/14	11	54.76	1	53.80	54.10	10	5,330	0.19%
2023/12/13	11	55.34	2	56.15	54.80	9	5,331	0.17%
2023/12/12	0	0.00	10	56.00	55.40	-10	5,344	-0.19%
2023/12/11	29.1	55.41	3	55.20	53.40	26.1	5,343	0.49%
2023/12/06	13.1	54.61	3	52.67	53.60	10.1	5,699	0.18%
2023/12/04	0.1	58.80	3	59.00	58.40	-2.9	5,467	-0.05%
2023/11/29	0	0.00	0.4	57.42	56.70	-0.4	5,409	-0.01%
2023/11/27	1	59.20	0	0.00	58.50	1	5,355	0.02%
2023/11/24	2	60.50	1	60.60	60.30	1	5,329	0.02%
2023/11/23	0	0.00	2	60.00	60.20	-2	5,299	-0.04%
2023/11/22	2.2	59.00	0.1	59.10	59.70	2.1	5,279	0.04%
2023/11/21	1	59.30	1	58.20	59.50	0	5,262	0.00%
2023/11/20	6	60.00	59	59.84	59.90	-53	5,234	-1.01%
2023/11/16	15.3	58.45	12	58.27	58.40	3.3	4,788	0.07%
2023/11/15	4	54.93	15.2	55.22	58.10	-11.2	3,804	-0.29%
2023/11/14	9.2	51.32	8	51.74	52.90	1.2	3,423	0.03%
2023/11/13	4	49.07	13.2	49.80	50.40	-9.2	2,790	-0.33%
2023/11/10	10	44.20	4	45.35	45.90	6	2,515	0.24%
2023/11/09	7	41.70	7	42.25	42.65	0	2,313	0.00%
2023/11/08	0	0.00	6	43.00	43.10	-6	2,198	-0.27%
2023/11/02	0	39.70	0	0.00	39.45	0	2,226	0.00%
2023/10/25	0	39.85	0	0.00	39.75	0	2,273	0.00%
2023/10/19	0	0.00	10	37.66	38.60	-10	2,286	-0.44%
2023/10/18	0	38.73	0	0.00	38.05	0	2,285	0.00%
2023/10/17	0	0.00	10	38.64	38.55	-10	2,279	-0.44%
2023/10/11	0	42.05	30	40.97	41.45	-30	2,293	-1.31%
2023/10/06	5	43.65	0	0.00	43.90	5	2,227	0.22%
2023/10/05	0	0.00	2	44.30	43.50	-2	2,273	-0.09%
2023/10/04	0	43.65	0	0.00	43.90	0	2,427	0.00%
2023/10/03	15	44.17	0	0.00	43.40	15	2,489	0.60%
2023/10/02	11	43.15	0	0.00	44.70	11	2,465	0.45%
2023/09/20	0	41.90	1	42.00	42.00	-1	2,398	-0.04%
2023/09/18	0	0.00	2	44.00	43.15	-2	2,373	-0.08%
2023/09/14	4	43.89	4.5	44.09	45.05	-0.5	2,293	-0.02%
2023/09/13	28	43.16	36	43.27	44.10	-8	2,167	-0.37%
2023/09/12	24	42.59	19	43.12	43.60	5	1,845	0.27%
2023/09/11	0	0.00	15	39.56	39.65	-15	1,545	-0.97%
2023/09/08	0	35.40	0	0.00	36.05	0	1,463	0.00%
2023/08/30	0	0.00	12	34.72	34.60	-12	1,642	-0.73%
2023/08/29	2	33.78	0	0.00	34.55	2	1,697	0.12%
2023/08/28	0	33.55	0	0.00	33.75	0	1,693	0.00%
2023/08/24	17	34.98	0	0.00	34.70	17	1,670	1.02%
2023/08/22	0	37.75	0	0.00	37.05	0	1,629	0.00%
2023/08/18	3	37.30	0	0.00	37.10	3	1,609	0.19%
2023/08/17	4	36.89	0	0.00	38.00	4	1,596	0.25%
2023/08/16	2	38.30	9	37.80	37.40	-7	1,582	-0.44%
2023/08/15	5	38.60	19	38.40	38.50	-14	1,572	-0.89%
2023/08/14	3	37.25	0	0.00	37.00	3	1,548	0.19%
2023/08/10	5	38.27	0	0.00	38.55	5	1,499	0.33%
2023/08/09	11	38.90	8	38.35	38.85	3	1,458	0.21%
2023/08/07	2	38.15	0	0.00	38.50	2	1,434	0.14%
2023/08/04	6	37.28	3	36.20	38.00	3	1,395	0.22%
2023/07/28	4	35.35	0	0.00	35.35	4	1,387	0.29%
2023/07/27	6	35.45	0	0.00	35.40	6	1,403	0.43%
2023/07/26	1	35.00	5	35.10	35.10	-4	1,419	-0.28%
2023/07/24	2	35.30	1	35.50	35.30	1	1,418	0.07%
2023/07/21	3	37.10	0	0.00	37.05	3	1,393	0.22%
2023/07/20	0	37.45	0	0.00	37.95	0	1,385	0.00%
2023/07/19	3	37.40	0	0.00	36.95	3	1,375	0.22%
2023/07/18	10	37.13	0	0.00	36.90	10	1,367	0.73%
2023/07/17	1	38.60	1	38.30	38.45	0	1,338	0.00%
2023/07/13	5	37.93	8	38.28	37.65	-3	1,300	-0.23%
2023/07/12	8	37.95	0	0.00	37.85	8	1,282	0.62%
2023/07/11	32	41.35	36	40.30	39.25	-4	1,226	-0.33%
2023/07/10	5	37.16	1	39.15	39.15	4	1,061	0.38%
2023/07/07	0	0.00	10	35.67	35.60	-10	984	-1.02%
2023/07/06	4	36.70	0	0.00	36.35	4	975	0.41%
2023/07/05	6	35.58	0	0.00	35.65	6	939	0.64%
2023/07/04	0	0.00	5	35.15	35.15	-5	929	-0.54%
2023/07/03	0	0.00	1	36.25	36.40	-1	908	-0.11%
2023/06/29	6	34.64	1	34.80	34.50	5	873	0.57%
2023/06/28	0	0.00	1	36.00	34.50	-1	866	-0.12%
2023/06/21	2	37.50	0	0.00	37.65	2	801	0.25%
2023/06/20	1	36.80	1	37.20	37.00	0	785	0.00%
2023/06/16	1	35.75	2	36.33	36.30	-1	742	-0.13%
2023/06/13	0.1	34.70	0	0.00	34.15	0.1	646	0.01%
2023/06/12	0	0.00	1	34.05	34.05	-1	617	-0.16%
2023/06/09	0	0.00	1	33.35	33.35	-1	605	-0.17%
2023/06/08	0	0.00	3	33.45	33.40	-3	615	-0.49%
2023/06/07	2	33.15	2	33.20	33.20	0	604	0.00%
2023/06/06	0	0.00	2	32.45	32.65	-2	587	-0.34%
2023/06/05	5	32.17	2	32.45	32.60	3	573	0.52%
2023/05/04	0	0.00	1	31.25	30.80	-1	564	-0.18%
2023/05/03	1	31.15	0	0.00	31.35	1	558	0.18%
2023/04/25	0	28.70	0	0.00	28.30	0	516	0.01%
2023/04/17	0	0.00	1	30.00	29.85	-1	561	-0.18%
2023/03/28	1	28.90	0	0.00	29.00	1	571	0.17%
2023/03/16	0	0.00	1	28.90	28.90	-1	616	-0.16%
2023/03/14	1	29.05	0	0.00	29.15	1	649	0.15%
2023/03/13	1	28.80	0	0.00	29.30	1	655	0.15%
2023/03/03	4	29.80	3	29.85	29.80	1	686	0.15%
2023/03/02	1	29.75	25	29.67	29.70	-24	691	-3.47%
2023/02/22	0	32.20	0	0.00	32.05	0	670	0.00%
2023/02/21	0	0.00	7	32.04	32.10	-7	669	-1.04%
2023/02/16	1	31.90	2	32.33	31.85	-1	669	-0.15%
2023/02/08	0	0.00	16	31.50	31.70	-16	666	-2.40%
2023/02/06	0	0.00	1	31.95	31.85	-1	658	-0.15%
2023/02/02	0	0.00	2	31.85	31.50	-2	655	-0.31%
2023/02/01	0	0.00	2	30.90	30.95	-2	645	-0.31%
2023/01/16	0	0.00	6	29.70	29.90	-6	635	-0.94%
2023/01/12	6	30.33	0.1	30.50	30.00	5.9	654	0.90%
2023/01/11	0	0.00	33	29.30	29.95	-33	639	-5.16%
2023/01/10	1	28.85	0	0.00	29.40	1	629	0.16%
2022/12/30	1	29.80	0	0.00	29.90	1	618	0.16%
2022/12/29	0	0.00	0.2	30.00	29.95	-0.2	634	-0.03%
2022/12/20	0	0.00	3	33.45	32.35	-3	661	-0.45%
2022/12/16	0	32.80	0	0.00	32.70	0	667	0.00%
2022/12/13	2	33.05	0	0.00	32.50	2	662	0.30%
2022/12/07	0	33.40	1	33.00	32.65	-1	671	-0.15%
2022/12/06	0	33.40	0	0.00	32.65	0	678	0.00%
2022/12/05	0	32.80	0	0.00	33.40	0	668	0.00%
2022/12/01	17	31.74	0	0.00	31.70	17	674	2.52%
2022/11/16	0	0.00	1	30.25	30.30	-1	791	-0.13%
2022/10/11	1	27.85	0	0.00	28.05	1	1,104	0.09%
2022/10/07	1	29.70	0	0.00	29.65	1	1,237	0.08%
2022/10/04	0	0.00	0.1	29.70	29.65	-0.1	1,358	-0.01%
2022/09/29	0.1	29.55	2	29.65	29.65	-1.9	1,390	-0.14%
2022/09/28	3	29.37	0	0.00	28.75	3	1,386	0.22%
2022/09/27	3	30.38	0	0.00	30.70	3	1,376	0.22%
2022/09/26	2	31.15	0	0.00	30.80	2	1,377	0.15%
2022/09/21	0.1	33.20	0	0.00	33.15	0.1	1,384	0.01%
2022/09/20	0	0.00	3	33.30	33.20	-3	1,384	-0.22%
2022/09/19	3	32.97	3	32.95	32.85	0	1,384	0.00%
2022/09/16	0	0.00	3	35.05	34.70	-3	1,386	-0.22%
2022/09/15	1	34.80	0	0.00	34.80	1	1,386	0.07%
2022/09/14	0.1	34.33	0	0.00	34.25	0.1	1,392	0.01%
2022/09/13	0	35.10	2	35.40	34.85	-2	1,402	-0.14%
2022/09/12	3	34.75	15	34.90	34.90	-12	1,416	-0.85%
2022/09/08	0	34.00	0	0.00	33.70	0	1,424	0.00%
2022/09/06	2	32.53	0	0.00	32.50	2	1,441	0.14%
2022/09/05	2	33.48	1	34.30	33.35	1	1,447	0.07%
2022/09/02	15	34.80	15	35.25	34.50	0	1,434	0.00%
2022/09/01	1	33.70	0	0.00	34.40	1	1,421	0.07%
2022/08/29	1	33.40	0	0.00	33.30	1	1,451	0.07%
2022/08/26	18	34.69	0	0.00	34.50	18	1,448	1.24%
2022/08/22	0	0.00	8	34.30	33.50	-8	1,349	-0.59%
2022/08/11	0	0.00	0.2	31.10	31.30	-0.2	1,353	-0.01%
2022/08/04	0	0.00	1	31.15	31.05	-1	1,353	-0.07%
2022/07/26	43	33.36	43	32.52	32.50	0	1,289	0.00%
2022/07/21	0	0.00	10	32.63	33.05	-10	1,267	-0.79%
2022/07/20	0.1	31.70	0	0.00	31.90	0.1	1,248	0.00%
2022/07/19	8	33.38	0	0.00	32.55	8	1,227	0.65%
2022/07/18	15	34.82	0	0.00	34.40	15	1,193	1.26%
2022/07/15	5	33.80	4	34.69	36.05	1	1,142	0.09%
2022/07/14	6	33.83	8	34.55	34.70	-2	1,006	-0.20%
2022/07/13	0	0.00	1	31.55	31.55	-1	890	-0.11%
2022/07/11	0	0.00	2	30.10	29.85	-2	879	-0.23%
2022/07/08	0	0.00	1	28.60	28.55	-1	854	-0.12%
2022/07/07	0	0.00	2	27.85	27.85	-2	853	-0.23%
2022/07/06	0	0.00	1	27.40	27.15	-1	854	-0.12%
2022/07/01	1	26.60	1	26.50	26.10	0	866	0.00%
2022/06/30	0	0.00	1	27.55	26.80	-1	861	-0.12%
2022/06/29	1	28.60	0	0.00	28.55	1	851	0.12%
2022/06/28	2	28.90	0	0.00	29.05	2	854	0.23%
2022/06/23	1	27.80	0	0.00	27.80	1	850	0.12%
2022/06/22	4	28.40	0	0.00	27.70	4	866	0.46%
2022/06/20	0	0.00	9	28.00	27.40	-9	870	-1.03%
2022/06/17	1	29.40	0	0.00	29.40	1	849	0.12%
2022/06/16	9	32.10	9	33.40	30.50	0	842	0.00%
2022/06/14	1	34.10	0	0.00	34.00	1	832	0.12%
2022/06/13	1	35.60	0	0.00	35.60	1	836	0.12%
2022/06/10	1	36.10	1	36.40	36.65	0	839	0.00%
2022/06/07	0	39.95	0	0.00	39.95	0	816	0.00%
2022/05/31	0	39.50	0	0.00	39.60	0	841	0.00%
2022/05/26	0	0.00	0.5	36.59	36.60	-0.5	832	-0.06%
2022/05/24	3	36.77	0	0.00	36.40	3	852	0.35%
2022/05/23	1	37.20	0	0.00	37.20	1	855	0.12%
2022/05/20	2	37.75	0	0.00	37.75	2	871	0.23%
2022/05/19	0	0.00	2	37.30	37.75	-2	882	-0.23%
2022/05/18	0	0.00	0.2	41.52	38.00	-0.2	891	-0.02%
2022/05/13	0	0.00	1	37.50	37.10	-1	949	-0.11%
2022/05/12	2	36.40	0	0.00	36.15	2	961	0.21%
2022/05/09	1	37.90	21	38.42	37.10	-20	1,122	-1.78%
2022/05/06	1	39.45	0	0.00	39.50	1	1,222	0.08%
2022/05/04	9	40.86	0	0.00	40.80	9	1,309	0.69%
2022/05/03	0	0.00	2	40.80	40.80	-2	1,352	-0.15%
2022/04/29	2	39.55	1	39.90	39.75	1	1,400	0.07%
2022/04/27	2.1	39.29	2	39.50	39.55	0.1	1,449	0.00%
2022/04/22	0	0.00	3	42.23	42.05	-3	1,454	-0.21%
2022/04/21	4	42.95	0	0.00	42.55	4	1,461	0.27%
2022/04/20	1	42.55	0	0.00	42.65	1	1,456	0.07%
2022/04/18	4.1	41.22	1	40.90	40.95	3.1	1,462	0.21%
2022/04/15	1	40.85	0	0.00	41.25	1	1,491	0.07%
2022/04/13	0	0.00	1	42.00	42.35	-1	1,564	-0.06%
2022/04/11	1	42.05	0	0.00	41.30	1	1,573	0.06%
2022/04/08	0	0.00	1	42.80	42.75	-1	1,575	-0.06%
2022/04/07	4.2	43.42	1	42.95	42.80	3.2	1,584	0.20%
2022/03/31	0.2	45.60	5	45.30	45.20	-4.8	1,579	-0.30%
2022/03/30	0	0.00	5	46.01	45.80	-5	1,578	-0.32%
2022/03/29	4	45.70	0	0.00	45.40	4	1,579	0.25%
2022/03/28	2	45.60	0	0.00	45.95	2	1,581	0.13%
2022/03/25	0	0.00	1	45.40	45.40	-1	1,592	-0.06%
2022/03/24	1	47.25	4	47.10	47.25	-3	1,583	-0.19%
2022/03/23	0	0.00	4	47.26	47.45	-4	1,588	-0.25%
2022/03/21	1	45.90	0	0.00	45.90	1	1,584	0.06%
2022/03/18	1.3	45.01	1	44.90	45.45	0.3	1,581	0.02%
2022/03/17	6	44.26	2	44.25	44.15	4	1,603	0.25%
2022/03/16	0	0.00	5	43.08	43.35	-5	1,605	-0.31%
2022/03/14	2	42.40	0	0.00	42.85	2	1,591	0.13%
2022/03/10	0	0.00	1	40.65	41.10	-1	1,655	-0.06%
2022/03/09	2.1	41.05	0	0.00	40.75	2.1	1,643	0.12%
2022/03/08	0.1	42.45	2	41.35	41.50	-2	1,641	-0.12%
2022/03/04	1.1	43.65	0	0.00	43.55	1.1	1,624	0.06%
2022/03/02	0	0.00	1	44.35	44.40	-1	1,624	-0.06%
2022/03/01	0	0.00	1	42.50	44.55	-1	1,622	-0.06%
2022/02/25	3	41.92	0	0.00	42.75	3	1,612	0.19%
2022/02/23	0	44.10	0	0.00	44.20	0	1,578	0.00%
2022/02/22	5	43.19	0	0.00	43.10	5	1,572	0.32%
2022/02/18	0	45.00	0	0.00	44.80	0	1,553	0.00%
2022/02/17	4	44.55	0	0.00	44.30	4	1,546	0.26%
2022/02/16	1	45.30	0	0.00	45.30	1	1,538	0.07%
2022/02/15	0	44.85	0	0.00	44.30	0	1,521	0.00%
2022/02/14	1	43.60	2	43.73	42.90	-1	1,489	-0.07%
2022/02/11	1	44.70	1.8	44.80	44.75	-0.8	1,479	-0.05%
2022/02/10	3.1	45.05	4	45.03	45.20	-1	1,471	-0.06%
2022/02/09	1	46.55	7	46.07	46.75	-6	1,432	-0.42%
2022/02/08	4	42.23	6	43.65	43.60	-2	1,345	-0.15%
2022/01/26	0.4	45.90	0	0.00	44.40	0.4	1,186	0.03%
2022/01/24	0.1	46.45	1	47.50	46.45	-0.9	1,090	-0.08%
2022/01/21	1	48.65	0	0.00	48.20	1	1,034	0.10%
2022/01/19	0	0.00	1	52.10	51.70	-1	978	-0.10%
2022/01/18	1	52.60	0	0.00	52.30	1	973	0.10%
2022/01/17	0	51.20	2	50.70	51.00	-2	959	-0.21%
2022/01/14	1	51.30	0	0.00	51.30	1	949	0.11%
2022/01/13	0.4	52.30	0	0.00	52.50	0.4	948	0.04%
2022/01/12	1	52.10	7	52.07	52.40	-6	946	-0.63%
2022/01/11	7	52.77	15	52.70	52.50	-8	943	-0.85%
2022/01/10	27	53.49	0.4	52.80	54.00	26.7	932	2.86%
2022/01/07	7	52.06	10.5	52.03	52.00	-3.5	903	-0.39%
2022/01/06	1	55.70	5	56.00	55.90	-4	827	-0.48%
2022/01/05	0.2	57.00	0	0.00	56.10	0.2	819	0.02%
2022/01/04	0	57.00	0	0.00	56.50	0	817	0.01%
2022/01/03	1	56.60	1	55.90	55.90	0	800	0.00%
2021/12/30	2	56.60	0	0.00	56.50	2	792	0.25%
2021/12/29	0.1	57.62	0	0.00	57.30	0.1	778	0.01%
2021/12/28	0.1	57.50	1	57.50	57.50	-0.9	774	-0.12%
2021/12/27	0.1	56.99	0	0.00	56.90	0.1	779	0.01%
2021/12/24	0	57.00	0	0.00	56.80	0	775	0.00%
2021/12/23	0	57.20	0	0.00	57.10	0	771	0.00%
2021/12/22	0	57.80	0	0.00	57.50	0	767	0.00%
2021/12/21	0.1	57.99	0	0.00	57.50	0.1	761	0.01%
2021/12/20	0.2	57.05	0	0.00	56.60	0.2	742	0.03%
2021/12/17	8.1	56.51	0	0.00	56.40	8.1	729	1.11%
2021/12/16	1	56.20	0	0.00	55.80	1	709	0.14%
2021/12/10	2	59.20	0	0.00	59.00	2	626	0.32%
2021/12/07	2	58.95	20	58.80	59.00	-18	604	-2.98%
2021/12/06	3	61.67	0	0.00	60.30	3	562	0.53%
2021/12/02	0	0.00	1	63.00	62.80	-1	523	-0.19%
2021/12/01	7	63.04	1	63.10	63.10	6	515	1.16%
2021/11/30	0	0.00	1	64.00	64.00	-1	505	-0.20%
2021/11/29	1	63.50	0	0.00	64.00	1	503	0.20%
2021/11/25	0	0.00	1	65.50	65.40	-1	496	-0.20%
2021/11/19	0	0.00	5	64.10	64.00	-5	500	-1.00%
2021/11/18	1	64.40	0	0.00	64.30	1	500	0.20%
2021/11/12	0.1	65.40	0	0.00	65.00	0.1	510	0.02%
2021/11/11	3	64.87	0	0.00	64.80	3	513	0.58%
2021/11/10	0	0.00	1	66.20	65.30	-1	519	-0.19%
2021/11/08	11	63.62	3	63.93	63.90	8	519	1.54%
2021/11/05	10	66.32	0	0.00	65.80	10	516	1.94%
2021/11/02	1	68.50	0	0.00	67.70	1	573	0.17%
2021/11/01	1	67.80	0	0.00	68.30	1	618	0.16%
2021/10/29	0	0.00	11	67.00	67.00	-11	663	-1.66%
2021/10/28	0	0.00	4	66.93	67.10	-4	668	-0.60%
2021/10/27	1	65.50	0	0.00	66.20	1	670	0.15%
2021/10/26	0	0.00	10	66.00	66.00	-10	687	-1.45%
2021/10/22	3	66.90	0	0.00	65.70	3	723	0.41%
2021/10/21	2	66.60	0	0.00	67.40	2	734	0.27%
2021/10/12	3	65.70	0	0.00	65.50	3	947	0.32%
2021/10/08	2	67.30	0	0.00	67.30	2	963	0.21%
2021/10/07	10	68.00	10	67.10	67.90	0	990	0.00%
2021/10/06	10	65.25	5	65.90	65.00	5	1,043	0.48%
2021/10/05	6	63.80	0	0.00	65.80	6	1,119	0.54%
2021/10/04	4	66.20	20	65.10	65.40	-16	1,129	-1.42%
2021/10/01	4	68.60	0	0.00	68.30	4	1,123	0.36%
2021/09/30	2	69.40	0	0.00	69.60	2	1,131	0.18%
2021/09/29	3	69.50	10	69.50	69.50	-7	1,140	-0.61%
2021/09/28	3	70.50	21	70.45	70.50	-18	1,152	-1.56%
2021/09/24	2	69.80	0	0.00	69.80	2	1,184	0.17%
2021/09/17	1	69.80	20	70.06	70.00	-19	1,268	-1.50%
2021/09/15	2	70.60	0	0.00	70.70	2	1,352	0.15%
2021/09/13	0	0.00	1	71.60	71.30	-1	1,378	-0.07%
2021/09/10	0	0.00	10	73.00	71.50	-10	1,392	-0.72%
2021/09/09	0	0.00	10	70.20	70.20	-10	1,403	-0.71%
2021/09/08	0	0.00	60	69.13	69.20	-60	1,408	-4.26%
2021/08/31	10	71.10	0	0.00	70.80	10	1,499	0.67%
2021/08/24	2	70.10	0	0.00	69.30	2	1,588	0.13%
2021/08/18	10	69.70	0	0.00	71.90	10	1,756	0.57%
2021/08/16	2	71.90	0	0.00	70.00	2	1,783	0.11%
2021/08/13	11	73.65	0	0.00	72.00	11	1,799	0.61%
2021/08/10	4	72.93	11	73.93	73.10	-7	1,855	-0.38%
2021/08/05	11	78.03	2.1	77.81	78.00	8.9	1,943	0.46%
2021/08/04	1	79.80	10	79.00	80.80	-9	2,001	-0.45%
2021/08/03	2	78.10	0	0.00	77.70	2	2,083	0.10%
2021/08/02	0	0.00	2	77.70	77.80	-2	2,174	-0.09%
2021/07/30	0	0.00	3	77.30	77.10	-3	2,398	-0.13%
2021/07/27	7	78.44	0	0.00	78.30	7	2,563	0.27%
2021/07/26	0	0.00	10	80.02	79.90	-10	2,596	-0.39%
2021/07/23	11	81.48	7	81.60	81.00	4	2,630	0.15%
2021/07/22	10	82.50	0	0.00	82.20	10	2,660	0.38%
2021/07/21	0	0.00	1	84.70	84.40	-1	2,646	-0.04%
2021/07/20	2	82.80	0	0.00	83.60	2	2,616	0.08%
2021/07/19	0	0.00	2	84.10	84.30	-2	2,597	-0.08%
2021/07/16	8	83.30	3	83.47	83.50	5	2,611	0.19%
2021/07/15	3	81.83	0	0.00	83.00	3	2,618	0.11%
2021/07/14	8	81.81	3	82.17	82.00	5	2,642	0.19%
2021/07/13	7	83.60	5.2	83.99	83.40	1.8	2,758	0.06%
2021/07/12	10	81.88	14	83.71	82.30	-4	2,754	-0.15%
2021/07/06	0	0.00	22	78.69	78.60	-22	3,050	-0.72%
2021/07/05	0	0.00	10	78.97	79.10	-10	3,159	-0.32%
2021/07/01	16	78.55	2	78.60	77.60	14	3,285	0.43%
2021/06/30	1	79.10	6	78.93	78.90	-5	3,422	-0.15%
2021/06/29	1	79.60	3	80.10	79.20	-2	3,595	-0.06%
2021/06/28	21	81.11	0	0.00	80.50	21	3,608	0.58%
2021/06/25	13	82.41	0	0.00	82.20	13	3,582	0.36%
2021/06/23	3	79.00	2	78.35	78.60	1	3,572	0.03%
2021/06/21	0	0.00	5	77.38	77.30	-5	3,597	-0.14%
2021/06/18	1.2	78.90	1	79.00	78.90	0.2	3,625	0.01%
2021/06/16	1	76.60	3.4	77.01	76.60	-2.4	3,757	-0.06%
2021/06/15	1	76.80	0	0.00	77.00	1	3,802	0.03%
2021/06/11	0	0.00	2	77.30	77.00	-2	3,897	-0.05%
2021/06/10	1	77.60	0	0.00	76.60	1	4,079	0.02%
2021/06/09	3	78.83	0	0.00	79.60	3	4,120	0.07%
2021/06/08	5	78.30	0	0.00	78.90	5	4,263	0.12%
2021/06/07	7	78.09	0	0.00	78.20	7	4,623	0.15%
2021/06/04	0	0.00	4	79.28	79.20	-4	4,762	-0.08%
2021/06/03	5	78.40	1	79.00	78.30	4	4,759	0.08%
2021/06/02	0	0.00	1	79.80	79.70	-1	4,767	-0.02%
2021/06/01	0	0.00	2.1	78.40	78.70	-2.1	4,753	-0.04%
2021/05/31	2	78.00	0	0.00	77.40	2	4,755	0.04%
2021/05/28	11	77.29	7	77.69	78.00	4	4,749	0.08%
2021/05/27	3.4	75.03	6	75.20	77.00	-2.6	4,796	-0.06%
2021/05/26	7	72.57	1.1	71.60	73.00	5.9	4,784	0.12%
2021/05/25	1.1	70.56	4	70.50	70.30	-2.9	4,789	-0.06%
2021/05/24	9	68.71	1	69.30	69.50	8	4,793	0.17%
2021/05/21	1.1	68.23	1	68.40	70.10	0.1	4,842	0.00%
2021/05/20	0	0.00	1	67.00	66.60	-1	4,882	-0.02%
2021/05/19	4	66.28	0	0.00	67.00	4	5,007	0.08%
2021/05/17	4	64.58	0	0.00	63.10	4	5,225	0.08%
2021/05/13	1	66.20	3	68.43	68.60	-2	5,213	-0.04%
2021/05/12	3	67.40	4	65.95	67.40	-1	5,194	-0.02%
2021/05/11	3	71.93	3.1	76.18	71.50	-0.1	5,147	0.00%
2021/05/10	8	79.54	2	79.25	78.80	6	5,120	0.12%
2021/05/07	5	77.78	8	77.00	78.30	-3	5,115	-0.06%
2021/05/04	0	0.00	10	92.65	94.20	-10	4,813	-0.21%
2021/05/03	3	94.70	1	93.10	91.50	2	4,735	0.04%
2021/04/29	0	0.00	1	95.00	94.00	-1	4,693	-0.02%
2021/04/28	0.2	93.00	6	92.38	93.40	-5.8	4,658	-0.13%
2021/04/27	0	0.00	1	90.30	90.30	-1	4,653	-0.02%
2021/04/26	0	0.00	1	90.30	90.30	-1	4,689	-0.02%
2021/04/23	1	87.30	2	88.70	88.70	-1	4,705	-0.02%
2021/04/20	1	89.10	0	0.00	89.00	1	4,653	0.02%
2021/04/19	9	90.04	7	89.10	89.00	2	4,635	0.04%
2021/04/15	5	93.00	1	93.00	93.50	4	4,499	0.09%
2021/04/14	8	90.40	12	90.05	90.80	-4	4,471	-0.09%
2021/04/13	57	92.73	2	92.30	92.00	55	4,402	1.25%
2021/04/12	9	97.24	8.2	97.12	95.90	0.8	4,308	0.02%
2021/04/09	5	105.30	7.5	105.40	106.50	-2.5	4,142	-0.06%
2021/04/08	1	101.50	2	102.25	103.50	-1	4,036	-0.02%
2021/04/07	2	99.90	0	0.00	99.60	2	3,966	0.05%
2021/04/06	25	99.63	28.6	100.45	100.00	-3.6	3,914	-0.09%
2021/04/01	15	98.15	9.7	96.85	98.00	5.3	3,769	0.14%
2021/03/31	8.4	95.32	11	96.09	94.30	-2.6	3,590	-0.07%
2021/03/30	9	94.97	5	95.60	95.20	4	3,562	0.11%
2021/03/29	5	95.00	1	95.20	95.30	4	3,595	0.11%
2021/03/26	0	0.00	7	94.04	92.60	-7	3,589	-0.20%
2021/03/23	0.2	93.50	1.2	93.10	93.50	-1	3,565	-0.03%
2021/03/22	5	91.90	0	0.00	91.60	5	3,532	0.14%
2021/03/19	11	93.77	2	95.35	93.40	9	3,513	0.26%
2021/03/18	1	95.00	2	94.50	94.90	-1	3,434	-0.03%
2021/03/17	1	92.60	2	94.30	93.20	-1	3,405	-0.03%
2021/03/16	8	95.14	7	95.93	92.50	1	3,349	0.03%
2021/03/15	3	92.83	2	92.50	92.60	1	3,179	0.03%
2021/03/12	14	92.97	13.1	92.46	92.00	0.9	3,144	0.03%
2021/03/11	16.1	90.71	53	90.39	93.40	-36.9	3,004	-1.23%
2021/03/10	10	86.52	19	85.31	86.70	-9	2,639	-0.34%
2021/03/09	3	82.70	0	0.00	82.60	3	2,491	0.12%
2021/03/08	0	0.00	23	83.99	83.60	-23	2,485	-0.93%
2021/03/05	8	82.21	2	81.80	81.90	6	2,459	0.24%
2021/03/04	2	81.60	0	0.00	81.80	2	2,459	0.08%
2021/03/03	0	0.00	1	82.70	82.10	-1	2,462	-0.04%
2021/03/02	2	84.20	0	0.00	83.90	2	2,444	0.08%
2021/02/26	6	81.05	3	81.20	81.20	3	2,359	0.13%
2021/02/25	1	82.90	1	83.70	82.70	0	2,325	0.00%
2021/02/24	2	83.20	0	0.00	83.20	2	2,288	0.09%
2021/02/23	1	83.20	1	85.50	83.20	0	2,268	0.00%
2021/02/22	1	86.20	3	86.80	86.70	-2	2,208	-0.09%
2021/02/19	0	0.00	8	88.00	88.00	-8	2,162	-0.37%
2021/02/18	4	83.80	35	85.63	86.10	-31	2,051	-1.51%
2021/02/17	12	78.73	21	78.76	79.10	-9	1,811	-0.50%
2021/02/05	1	77.60	10	77.90	77.70	-9	1,774	-0.51%
2021/02/04	15	78.20	19	77.63	78.20	-4	1,752	-0.23%
2021/02/03	6	76.05	4	77.95	75.90	2	1,730	0.12%
2021/02/02	30	77.05	1	77.10	76.80	29	1,850	1.57%
2021/02/01	0	0.00	25	76.68	78.30	-25	1,833	-1.36%
2021/01/29	2	76.80	6	78.20	73.60	-4	1,749	-0.23%
2021/01/27	2	75.70	1	75.90	75.80	1	1,714	0.06%
2021/01/26	1	74.80	0	0.00	74.10	1	1,710	0.06%
2021/01/25	0	0.00	21	75.16	75.40	-21	1,731	-1.21%
2021/01/21	0	0.00	2	73.75	73.60	-2	1,722	-0.12%
2021/01/20	21	73.46	6	73.70	73.30	15	1,713	0.88%
2021/01/19	14	77.94	1	78.20	77.60	13	1,667	0.78%
2021/01/11	2	77.90	11	77.51	75.20	-9	1,631	-0.55%
2021/01/07	0	0.00	4	73.75	73.70	-4	1,657	-0.24%
2021/01/06	1	72.20	3	72.80	72.40	-2	1,664	-0.12%
2021/01/04	0	0.00	4	73.23	73.30	-4	1,693	-0.24%
2020/12/31	0	0.00	6.3	73.13	72.80	-6.3	1,707	-0.37%
2020/12/30	1	72.20	11	73.05	73.90	-10	1,723	-0.58%
2020/12/29	2	72.05	0	0.00	71.90	2	1,753	0.11%
2020/12/28	1	72.50	1	72.50	72.50	0	1,759	0.00%
2020/12/24	0	0.00	1	73.80	73.50	-1	1,783	-0.06%
2020/12/23	14	73.40	2	73.60	72.70	12	1,805	0.66%
2020/12/22	6	76.55	0	0.00	74.50	6	1,821	0.33%
2020/12/21	1	77.70	0	0.00	77.80	1	1,846	0.05%
2020/12/18	0	0.00	57	78.15	78.20	-57	1,879	-3.03%
2020/12/17	2	78.70	2	78.75	77.50	0	1,914	0.00%
2020/12/16	1	77.30	0	0.00	77.30	1	1,910	0.05%
2020/12/14	0	0.00	1	78.40	78.40	-1	2,041	-0.05%
2020/12/11	14	77.01	7	77.74	76.80	7	2,073	0.34%
2020/12/10	4	77.15	15	77.29	77.00	-11	2,096	-0.52%
2020/12/07	20	73.55	0	0.00	73.30	20	2,380	0.84%
2020/12/03	1	75.90	1	76.80	76.50	0	2,560	0.00%
2020/12/02	1	76.50	0	0.00	76.40	1	2,614	0.04%
2020/11/27	1	78.30	0	0.00	78.30	1	2,987	0.03%
2020/11/24	1	77.60	0	0.00	77.30	1	3,715	0.03%
2020/11/17	7	76.14	5	76.30	75.80	2	4,038	0.05%
2020/11/13	1	76.80	0	0.00	77.20	1	4,203	0.02%
2020/11/12	2	78.90	0	0.00	77.70	2	4,252	0.05%
2020/11/11	2	77.60	0	0.00	78.30	2	4,291	0.05%
2020/11/10	9	76.93	10	77.19	76.70	-1	4,273	-0.02%
2020/11/09	0	0.00	34	81.68	82.30	-34	4,175	-0.81%
2020/11/02	2	78.40	0	0.00	77.30	2	4,446	0.04%
2020/10/30	0	0.00	1	80.10	80.10	-1	4,523	-0.02%
2020/10/29	2	80.20	1	79.40	80.40	1	4,831	0.02%
2020/10/28	1	80.90	0	0.00	80.60	1	4,990	0.02%
2020/10/27	0	0.00	5	79.60	80.30	-5	5,037	-0.10%
2020/10/23	5	82.60	1	81.30	82.10	4	5,132	0.08%
2020/10/21	1	80.10	0	0.00	80.10	1	5,285	0.02%
2020/10/20	4	80.60	0	0.00	80.10	4	5,537	0.07%
2020/10/16	0	0.00	17	81.73	80.80	-17	5,625	-0.30%
2020/10/15	6	83.32	0	0.00	83.00	6	5,718	0.10%
2020/10/14	0	0.00	1	86.50	86.30	-1	5,697	-0.02%
2020/10/13	1	84.10	1	84.90	85.20	0	5,700	0.00%
2020/10/12	2	86.10	1	85.40	85.10	1	5,708	0.02%
2020/10/08	2	85.05	2	85.30	85.90	0	5,754	0.00%
2020/10/07	7	85.96	0	0.00	86.10	7	5,774	0.12%
2020/10/06	11	87.65	0	0.00	87.40	11	5,817	0.19%
2020/10/05	3	83.73	2	83.35	84.50	1	5,843	0.02%
2020/09/30	0	0.00	1	81.90	82.50	-1	5,840	-0.02%
2020/09/29	1	82.50	0	0.00	81.30	1	5,862	0.02%
2020/09/28	0	0.00	1	82.30	82.40	-1	5,873	-0.02%
2020/09/25	2	78.65	5	79.94	79.00	-3	5,884	-0.05%
2020/09/24	0.3	82.10	0	0.00	82.20	0.3	5,847	0.01%
2020/09/23	3	85.20	0	0.00	85.90	3	5,840	0.05%
2020/09/22	10	87.56	6	87.90	87.10	4	5,868	0.07%
2020/09/21	1	88.80	1	87.70	87.50	0	5,867	0.00%
2020/09/18	8	87.30	2	87.90	88.30	6	5,862	0.10%
2020/09/17	19.3	88.02	11	87.53	86.20	8.3	5,831	0.14%
2020/09/16	11	89.69	4	89.65	89.00	7	5,752	0.12%
2020/09/15	5	91.54	0	0.00	91.50	5	5,736	0.09%
2020/09/14	15	88.74	2	89.55	90.70	13	5,758	0.23%
2020/09/11	59	92.51	5	92.76	91.30	54	5,721	0.94%
2020/09/10	28	94.00	9	93.79	92.60	19	5,703	0.33%
2020/09/09	15	97.33	5	97.28	97.00	10	5,681	0.18%
2020/09/08	2	94.90	5	94.74	94.20	-3	5,669	-0.05%
2020/09/07	2	95.70	3	95.13	94.00	-1	5,679	-0.02%
2020/09/04	13	95.92	2	97.20	96.30	11	5,677	0.19%
2020/09/03	24	100.28	14.2	99.67	99.00	9.9	5,592	0.18%
2020/09/02	22	97.44	13	97.91	97.20	9	5,483	0.16%
2020/09/01	34	99.10	20	98.05	97.30	14	5,390	0.26%
2020/08/31	23	97.50	30	97.12	100.50	-7	5,159	-0.14%
2020/08/28	10	91.78	3	91.50	91.50	7	4,848	0.14%
2020/08/27	1	90.10	5	90.04	89.10	-4	4,882	-0.08%
2020/08/26	0	0.00	2	90.70	89.70	-2	4,910	-0.04%
2020/08/25	13	89.97	19	91.29	90.30	-6	4,936	-0.12%
2020/08/24	16	90.71	6	89.75	91.80	10	4,898	0.20%
2020/08/21	2.2	85.44	2	86.00	86.00	0.2	4,829	0.00%
2020/08/20	0	0.00	10	83.14	83.00	-10	4,863	-0.21%
2020/08/19	4	88.95	7	89.73	88.00	-3	4,959	-0.06%
2020/08/18	10	88.16	4	88.88	87.80	6	5,041	0.12%
2020/08/17	4	87.25	2	87.90	88.30	2	5,078	0.04%
2020/08/14	1	85.60	0	0.00	85.40	1	5,131	0.02%
2020/08/13	3	85.53	6	85.72	85.50	-3	5,137	-0.06%
2020/08/12	0	0.00	8	83.80	84.30	-8	5,126	-0.16%
2020/08/11	3	86.73	4	87.95	84.70	-1	5,144	-0.02%
2020/08/10	9	89.27	14	90.61	86.90	-5	5,118	-0.10%
2020/08/07	3	90.90	3	90.17	91.00	0	5,029	0.00%
2020/08/06	6	89.27	1	90.00	89.20	5	5,064	0.10%
2020/08/05	21	90.17	12	89.58	90.00	9	5,118	0.18%
2020/08/04	29	88.92	26	89.79	90.00	3	5,081	0.06%
2020/08/03	9	85.60	16	83.41	86.80	-7	4,878	-0.14%
2020/07/31	1	81.70	0	0.00	80.50	1	4,986	0.02%
2020/07/30	14	79.96	2	79.80	80.00	12	5,023	0.24%
2020/07/29	17	79.15	13	80.83	78.70	4	5,046	0.08%
2020/07/28	10	79.33	6	78.80	78.60	4	5,072	0.08%
2020/07/27	1	84.10	0	0.00	84.10	1	5,221	0.02%
2020/07/24	7	85.77	13	86.04	85.70	-6	5,315	-0.11%
2020/07/23	0	0.00	1	81.80	83.00	-1	5,285	-0.02%
2020/07/22	3	82.20	3	82.33	83.20	0	5,397	0.00%
2020/07/21	7	80.50	27	81.27	81.90	-20	5,366	-0.37%
2020/07/20	1	73.60	0	0.00	76.00	1	5,343	0.02%
2020/07/17	3	76.13	3	76.90	75.20	0	5,418	0.00%
2020/07/16	2	77.95	2	79.50	77.70	0	5,625	0.00%
2020/07/15	20	77.00	60	79.03	78.80	-40	5,822	-0.69%
2020/07/14	40	78.45	0	0.00	76.10	40	5,907	0.68%
2020/07/13	32	78.97	36	80.71	80.90	-4	5,984	-0.07%
2020/07/10	6	77.73	0	0.00	77.40	6	6,003	0.10%
2020/07/09	1	80.80	0	0.00	80.80	1	5,988	0.02%
2020/07/08	0	0.00	12	80.59	81.10	-12	5,984	-0.20%
2020/07/07	1	79.90	0	0.00	79.80	1	5,967	0.02%
2020/07/06	0	0.00	30	81.60	81.50	-30	5,969	-0.50%
2020/07/03	6	78.95	2	79.70	78.90	4	5,959	0.07%
2020/07/02	34	80.40	0	0.00	79.90	34	5,955	0.57%
2020/07/01	17	78.88	69	79.50	79.30	-52	5,920	-0.88%
2020/06/30	52	79.22	0	0.00	79.10	52	5,862	0.89%
2020/06/23	12	81.82	0	0.00	82.30	12	5,828	0.21%
2020/06/22	7	83.13	2	83.40	82.60	5	5,826	0.09%
2020/06/19	7	87.01	5	86.50	85.90	2	5,806	0.03%
2020/06/18	0	0.00	1	84.10	85.50	-1	5,780	-0.02%
2020/06/16	1	85.20	4	86.65	86.20	-3	5,763	-0.05%
2020/06/15	0	0.00	4	82.98	84.00	-4	5,562	-0.07%
2020/06/12	3	79.00	3	78.63	80.70	0	5,423	0.00%
2020/06/11	0	0.00	1	80.10	78.30	-1	5,378	-0.02%
2020/06/10	0	0.00	5	80.78	80.70	-5	5,368	-0.09%
2020/06/09	0	0.00	1	82.00	80.10	-1	5,378	-0.02%
2020/06/08	1	81.10	2	80.55	80.00	-1	5,365	-0.02%
2020/06/05	3	81.37	4	81.13	81.10	-1	5,338	-0.02%
2020/06/04	10	80.15	4	80.60	80.50	6	5,307	0.11%
2020/06/03	16	81.65	1,276	80.79	80.50	-1,260	5,293	-23.80%	大賣/鉅額交易
2020/06/02	0	0.00	2	79.70	80.50	-2	5,126	-0.04%
2020/06/01	2	79.20	3	79.87	79.10	-1	5,126	-0.02%
2020/05/29	1	76.50	12	79.71	80.40	-11	5,101	-0.22%
2020/05/28	8	78.39	5	79.50	77.60	3	5,040	0.06%
2020/05/27	6	78.50	10	78.43	79.00	-4	4,977	-0.08%
2020/05/26	23	78.35	39	77.44	77.20	-16	4,919	-0.33%
2020/05/25	7	77.47	54	77.51	77.90	-47	4,729	-0.99%
2020/05/22	9	75.37	6	74.65	74.20	3	4,554	0.07%
2020/05/21	2	72.85	23	72.76	74.20	-21	4,462	-0.47%
2020/05/20	25	71.30	0	0.00	70.80	25	4,358	0.57%
2020/05/19	0	0.00	2	71.30	70.40	-2	4,342	-0.05%
2020/05/18	32	71.25	8	70.54	70.90	24	4,309	0.56%
2020/05/15	1	68.90	2	69.60	68.50	-1	4,249	-0.02%
2020/05/14	0	0.00	2	68.60	69.10	-2	4,212	-0.05%
2020/05/13	10	71.51	11	71.83	72.10	-1	4,160	-0.02%
2020/05/12	13	69.85	3	69.90	69.90	10	4,062	0.25%
2020/05/11	6	73.53	4	74.65	73.00	2	3,921	0.05%
2020/05/08	21	76.55	7	76.17	74.80	14	3,852	0.36%
2020/05/07	11	76.02	522	75.61	76.00	-511	3,739	-13.67%	大賣/鉅額交易
2020/05/06	0	0.00	2	73.00	73.10	-2	3,472	-0.06%
2020/05/05	1	72.30	1	72.10	71.60	0	3,392	0.00%
2020/05/04	1	71.00	11	72.14	72.10	-10	3,337	-0.30%
2020/04/30	19	74.63	215	75.48	72.20	-196	3,268	-6.00%	大賣/鉅額交易
2020/04/29	4	70.95	17	71.30	73.00	-13	3,049	-0.43%
2020/04/28	13	68.34	3	68.83	68.50	10	2,870	0.35%
2020/04/27	3	66.70	2	68.00	68.20	1	2,663	0.04%
2020/04/24	2	62.50	0	0.00	62.00	2	2,505	0.08%
2020/04/23	6	64.85	1	65.20	63.80	5	2,445	0.20%
2020/04/22	3	64.47	0	0.00	65.20	3	2,337	0.13%
2020/04/21	6	66.48	9	65.98	64.10	-3	2,246	-0.13%
2020/04/20	4	63.73	3	64.00	66.50	1	2,019	0.05%
2020/04/17	11	58.99	1	61.00	60.50	10	1,803	0.55%
2020/04/16	2	55.50	0	0.00	56.70	2	1,665	0.12%
2020/04/15	3	52.57	6	52.85	51.60	-3	1,562	-0.19%
2020/04/14	0	0.00	9	48.22	50.00	-9	1,482	-0.61%
2020/04/13	2	45.93	0	0.00	45.50	2	1,435	0.14%
2020/04/09	0	44.95	4	46.25	44.95	-4	1,398	-0.29%
2020/04/08	0	0.00	2	44.45	45.30	-2	1,361	-0.15%
2020/04/07	0	0.00	4	43.75	43.10	-4	1,334	-0.30%
2020/04/06	2	41.75	0	0.00	42.15	2	1,301	0.15%
2020/04/01	0	42.00	0	0.00	42.10	0	1,277	0.00%
2020/03/27	0	0.00	5	42.59	41.40	-5	1,248	-0.40%
2020/03/26	0	0.00	1	41.00	41.80	-1	1,237	-0.08%
2020/03/25	3	42.08	0	0.00	41.15	3	1,213	0.25%
2020/03/23	2	36.00	8	36.03	36.00	-6	1,139	-0.53%
2020/03/20	17	40.70	3	41.05	40.00	14	1,120	1.25%
2020/03/19	1	41.70	0	0.00	40.45	1	1,087	0.09%
2020/03/18	0	0.00	3	45.65	44.90	-3	1,088	-0.28%
2020/03/17	0	44.60	2	44.48	44.60	-2	1,085	-0.18%
2020/03/16	0	0.00	2	46.90	45.60	-2	1,065	-0.19%
2020/03/13	2	44.90	2	44.90	44.90	0	1,034	0.00%
2020/03/12	4	51.85	5	50.70	49.85	-1	1,002	-0.10%
2020/03/10	0	0.00	2	53.90	56.10	-2	967	-0.21%
2020/03/09	2	57.50	0	0.00	55.20	2	954	0.21%
2020/03/05	3	60.87	1	60.40	61.00	2	972	0.21%
2020/03/04	1	54.60	3	55.37	57.50	-2	928	-0.22%
2020/03/03	2	54.00	0	0.00	54.00	2	895	0.22%
2020/03/02	0	0.00	3	54.23	53.80	-3	889	-0.34%
2020/02/27	0	0.00	1	60.40	56.80	-1	923	-0.11%
2020/02/26	2	59.90	1	60.70	59.80	1	938	0.11%
2020/02/25	2	59.75	1	60.00	60.60	1	937	0.11%
2020/02/20	2	63.00	0	0.00	61.80	2	943	0.21%
2020/02/13	0	0.00	2	62.00	61.80	-2	1,009	-0.20%
2020/02/07	1	61.70	0	0.00	61.80	1	1,212	0.08%
2020/02/03	1	59.70	0	0.00	59.60	1	1,210	0.08%
2020/01/30	0	0.00	5	65.70	65.70	-5	1,207	-0.41%
2020/01/16	4	72.00	0	0.00	72.00	4	1,181	0.34%
2020/01/10	0	0.00	1	71.50	72.50	-1	1,189	-0.08%
2020/01/09	1	72.70	2	72.40	72.20	-1	1,174	-0.09%
2020/01/08	1	68.10	1	69.30	69.00	0	1,175	0.00%
2020/01/03	1	71.80	0	0.00	71.70	1	1,218	0.08%
2020/01/02	1	72.20	0	0.00	72.00	1	1,236	0.08%
2019/12/27	1	71.40	0	0.00	71.30	1	1,276	0.08%
2019/12/13	1	74.30	0	0.00	72.60	1	1,638	0.06%
2019/12/10	0	0.00	6	74.50	76.00	-6	1,625	-0.37%
2019/12/09	3	75.10	1	75.70	75.40	2	1,616	0.12%
2019/12/06	1	76.00	1	76.10	76.00	0	1,635	0.00%
2019/12/05	5	75.40	0	0.00	75.40	5	1,651	0.30%
2019/12/02	2	75.90	0	0.00	74.90	2	1,710	0.12%
2019/11/29	0	0.00	1	79.70	78.80	-1	1,669	-0.06%
2019/11/28	1	81.00	0	0.00	80.30	1	1,687	0.06%
2019/11/27	2	81.10	0	0.00	80.90	2	1,715	0.12%
2019/11/25	3	82.40	0	0.00	82.60	3	1,723	0.17%
2019/11/19	1	80.80	5	80.52	80.70	-4	1,771	-0.23%
2019/11/18	1	80.60	0	0.00	79.90	1	1,782	0.06%
2019/11/15	3	79.23	0	0.00	79.10	3	1,801	0.17%
2019/11/13	0	0.00	1	80.10	81.00	-1	1,866	-0.05%
2019/11/12	1	78.90	0	0.00	79.50	1	1,928	0.05%
2019/11/11	3	81.53	0	0.00	79.50	3	2,082	0.14%
2019/11/08	11	83.31	4	82.98	83.70	7	2,154	0.32%
2019/11/07	1	78.80	1	78.30	78.50	0	2,152	0.00%
2019/11/06	1	82.10	3	80.80	80.00	-2	2,130	-0.09%
2019/11/05	3	82.23	1	82.10	81.50	2	2,114	0.09%
2019/11/01	2	82.50	0	0.00	82.20	2	2,097	0.10%
2019/10/31	2	82.80	0	0.00	82.80	2	2,114	0.09%
2019/10/30	5	83.00	0	0.00	83.40	5	2,145	0.23%
2019/10/16	0	0.00	1	87.20	86.80	-1	2,313	-0.04%
2019/10/15	0	0.00	6	86.75	87.20	-6	2,341	-0.26%
2019/10/14	2	84.35	0	0.00	84.20	2	2,375	0.08%
2019/10/09	2	84.30	0	0.00	83.50	2	2,376	0.08%
2019/10/08	1	86.00	0	0.00	85.50	1	2,385	0.04%
2019/10/07	1	87.20	1	86.70	86.70	0	2,378	0.00%
2019/10/03	2	87.35	2	87.20	87.20	0	2,477	0.00%
2019/10/02	1	87.10	0	0.00	87.10	1	2,467	0.04%
2019/10/01	9	87.49	3	86.87	88.00	6	2,448	0.25%
2019/09/27	9	93.03	3	91.70	89.00	6	2,440	0.25%
2019/09/26	6	97.25	5	95.64	97.50	1	2,362	0.04%
2019/09/24	0	0.00	1	91.90	91.50	-1	2,279	-0.04%
2019/09/23	0	0.00	1	92.20	91.90	-1	2,464	-0.04%
2019/09/20	1	91.40	0	0.00	91.10	1	2,499	0.04%
2019/09/19	2	91.40	0	0.00	91.50	2	2,484	0.08%
2019/09/18	0	0.00	3	93.00	93.40	-3	2,472	-0.12%
2019/09/17	1	91.90	0	0.00	92.20	1	2,465	0.04%
2019/09/16	2	91.15	1	92.10	91.50	1	2,480	0.04%
2019/09/12	0	0.00	1	92.00	91.30	-1	2,502	-0.04%
2019/09/10	1	92.40	3	92.77	91.70	-2	2,516	-0.08%
2019/09/06	2	91.60	1	90.60	92.60	1	2,482	0.04%
2019/09/05	1	89.60	0	0.00	89.10	1	2,458	0.04%
2019/09/03	0	0.00	1	88.50	88.50	-1	2,583	-0.04%
2019/08/30	5	89.10	3	89.23	88.20	2	2,621	0.08%
2019/08/28	2	92.00	1	92.40	89.80	1	2,602	0.04%
2019/08/27	3	93.43	0	0.00	93.00	3	2,603	0.12%
2019/08/26	1	94.90	2	93.70	95.00	-1	2,589	-0.04%
2019/08/23	3	93.37	0	0.00	93.20	3	2,570	0.12%
2019/08/22	3	94.77	1	96.30	94.70	2	2,594	0.08%
2019/08/21	2	94.50	0	0.00	94.60	2	2,628	0.08%
2019/08/20	2.1	94.81	0	0.00	94.10	2.1	2,699	0.08%
2019/08/19	7	97.46	0	0.00	95.70	7	2,786	0.25%
2019/08/16	4	98.28	1	97.70	97.70	3	2,833	0.11%
2019/08/15	1	99.40	7	100.50	100.50	-6	2,858	-0.21%
2019/08/14	70	102.75	71	103.23	102.50	-1	2,815	-0.04%
2019/08/13	3	94.14	3	95.80	98.10	0	2,699	0.00%
2019/08/12	17	95.06	2	91.15	91.00	15	2,654	0.57%
2019/08/08	0	0.00	6	88.90	90.50	-6	2,592	-0.23%
2019/08/07	3	88.83	1	87.80	88.00	2	2,596	0.08%
2019/08/06	1	89.40	0	0.00	89.00	1	2,634	0.04%
2019/08/05	1	89.80	0	0.00	89.00	1	2,681	0.04%
2019/08/02	3	89.50	2	90.50	89.20	1	2,805	0.04%
2019/08/01	0	91.60	21	90.97	92.00	-21	2,797	-0.75%
2019/07/30	4	88.40	3	87.90	87.00	1	2,776	0.04%
2019/07/29	1	89.60	0	0.00	89.20	1	2,777	0.04%
2019/07/25	1	88.00	1	88.00	88.20	0	2,837	0.00%
2019/07/24	1	88.10	9	88.47	88.10	-8	2,940	-0.27%
2019/07/23	0	0.00	1	89.30	88.90	-1	2,952	-0.03%
2019/07/22	1	91.20	3	89.40	88.90	-2	2,957	-0.07%
2019/07/19	0	0.00	8	91.15	90.70	-8	2,959	-0.27%
2019/07/18	4	92.58	1	91.80	91.60	3	2,947	0.10%
2019/07/17	1	90.00	0	0.00	90.00	1	2,872	0.03%
2019/07/16	1	90.10	2	89.80	88.10	-1	2,832	-0.04%
2019/07/15	0	0.00	1	88.80	88.40	-1	2,792	-0.04%
2019/07/12	2	88.70	1	87.60	87.80	1	2,809	0.04%
2019/07/11	0	0.00	1	87.90	87.20	-1	2,789	-0.04%
2019/07/10	2	87.45	0	0.00	87.70	2	2,795	0.07%
2019/07/09	3	87.37	5	87.46	89.40	-2	2,771	-0.07%
2019/07/05	1	85.90	1	86.30	85.60	0	2,856	0.00%
2019/07/04	6	86.00	2	86.60	86.30	4	2,947	0.14%
2019/07/03	0	0.00	6	86.08	86.40	-6	2,939	-0.20%
2019/07/02	0	0.00	1	86.00	85.90	-1	2,945	-0.03%
2019/07/01	0	0.00	1	83.80	85.20	-1	2,970	-0.03%
2019/06/28	7	87.04	2	84.60	84.60	5	2,991	0.17%
2019/06/27	37	84.18	36	84.09	85.60	1	2,969	0.03%
2019/06/26	1	85.40	77	85.19	86.10	-76	3,022	-2.51%
2019/06/20	2	84.50	3	84.97	84.90	-1	3,098	-0.03%
2019/06/19	0	84.20	1	84.20	84.30	-1	3,097	-0.03%
2019/06/18	1	83.00	0	0.00	82.60	1	3,099	0.03%
2019/06/17	1	83.00	0	0.00	82.70	1	3,112	0.03%
2019/06/13	1	83.00	2	83.10	82.50	-1	3,156	-0.03%
2019/06/12	3	84.20	4	85.25	84.20	-1	3,287	-0.03%
2019/06/11	3	85.57	5	85.36	86.00	-2	3,430	-0.06%
2019/06/10	4	82.35	5	83.06	83.40	-1	3,396	-0.03%
2019/06/06	2	80.10	1	80.20	80.70	1	3,392	0.03%
2019/06/05	0	0.00	3	79.50	80.70	-3	3,460	-0.09%
2019/06/04	1	78.50	1	79.20	78.50	0	3,605	0.00%
2019/06/03	3	79.33	2	79.55	79.00	1	3,665	0.03%
2019/05/31	3	81.03	3	81.27	80.80	0	3,738	0.00%
2019/05/30	1	82.70	1	81.10	81.10	0	3,828	0.00%
2019/05/29	18	81.94	0	0.00	81.90	18	3,972	0.45%
2019/05/28	29	82.12	1	81.50	81.30	28	3,983	0.70%
2019/05/27	25	84.52	4	84.00	83.80	21	4,070	0.52%
2019/05/24	5	82.62	10	82.95	83.00	-5	4,160	-0.12%
2019/05/23	5	79.56	7	78.84	81.70	-2	4,084	-0.05%
2019/05/22	4	79.20	6	79.20	78.10	-2	4,059	-0.05%
2019/05/21	56	76.87	1	76.30	77.60	55	4,033	1.36%
2019/05/20	3	77.73	0	0.00	77.60	3	4,070	0.07%
2019/05/17	1	78.00	0	0.00	78.00	1	4,072	0.02%
2019/05/15	1	73.90	3	74.00	73.00	-2	4,120	-0.05%
2019/05/14	2	71.50	3	72.97	73.40	-1	4,251	-0.02%
2019/05/13	4	73.15	3	74.23	72.80	1	4,326	0.02%
2019/05/10	12	78.04	2	78.70	76.60	10	4,416	0.23%
2019/05/09	1	73.80	1	73.80	73.90	0	4,459	0.00%
2019/05/08	0	0.00	1	74.30	75.20	-1	4,550	-0.02%
2019/05/07	0	74.30	0	0.00	74.30	0	4,656	0.00%
2019/05/06	0	0.00	2	74.50	75.40	-2	4,848	-0.04%
2019/05/03	1	73.70	5	73.52	74.90	-4	5,098	-0.08%
2019/05/02	1	72.90	0	0.00	72.80	1	5,156	0.02%
2019/04/30	7	72.59	2	73.40	71.60	5	5,309	0.09%
2019/04/29	1	78.90	1	78.30	78.20	0	5,294	0.00%
2019/04/26	2	80.75	3	80.40	80.50	-1	5,312	-0.02%
2019/04/25	6	80.97	4	80.95	80.20	2	5,325	0.04%
2019/04/23	3	78.43	0	0.00	78.30	3	5,343	0.06%
2019/04/19	4	78.70	1	78.70	79.50	3	5,544	0.05%
2019/04/18	2	79.20	0	0.00	78.30	2	5,584	0.04%
2019/04/17	2	80.25	0	0.00	80.10	2	5,633	0.04%
2019/04/15	5	81.38	2	82.10	82.00	3	5,755	0.05%
2019/04/12	5	78.90	5	79.56	80.20	0	5,814	0.00%
2019/04/11	2	81.10	2	82.25	79.10	0	5,911	0.00%
2019/04/10	18	82.63	0	0.00	83.60	18	5,868	0.31%
2019/04/03	1	79.50	0	0.00	79.10	1	6,035	0.02%
2019/04/01	9	79.61	7	78.86	78.90	2	6,058	0.03%
2019/03/29	3	84.33	2	84.55	83.10	1	5,958	0.02%
2019/03/28	6	85.25	1	85.20	86.00	5	6,004	0.08%
2019/03/27	1	84.20	0	0.00	84.00	1	6,089	0.02%
2019/03/25	2	85.65	0	0.00	86.00	2	6,325	0.03%
2019/03/20	4	91.35	1	91.00	91.00	3	6,728	0.04%
2019/03/19	7	90.80	2	91.00	90.80	5	7,131	0.07%
2019/03/18	1	89.80	0	0.00	89.80	1	7,301	0.01%
2019/03/15	16	92.54	20	90.05	88.60	-4	7,432	-0.05%
2019/03/14	10	90.93	7	91.21	90.90	3	7,547	0.04%
2019/03/13	2	86.25	4	87.55	88.00	-2	7,607	-0.03%
2019/03/12	10	85.81	2	85.35	85.60	8	7,806	0.10%
2019/03/11	17	84.39	2	84.40	83.90	15	7,974	0.19%
2019/03/08	19	85.41	4	85.98	84.90	15	8,033	0.19%
2019/03/07	1	90.60	2	92.75	90.50	-1	7,909	-0.01%
2019/03/06	8	91.93	2	91.40	93.10	6	7,917	0.08%
2019/03/05	1	89.70	1	91.30	90.00	0	7,829	0.00%
2019/03/04	20	90.14	18	90.74	91.50	2	7,753	0.03%
2019/02/27	2	87.25	5	86.92	87.80	-3	7,614	-0.04%
2019/02/26	505	89.81	5	89.08	86.90	500	7,599	6.58%	大買/鉅額交易
2019/02/25	1	89.00	0	0.00	88.30	1	7,497	0.01%
2019/02/22	1	84.40	3	84.57	85.10	-2	7,401	-0.03%
2019/02/21	3	83.93	15	83.88	83.80	-12	7,504	-0.16%
2019/02/20	30	83.33	16	83.12	84.30	14	7,546	0.19%
2019/02/19	5	83.52	2	85.10	82.80	3	7,795	0.04%
2019/02/18	5	84.56	4	85.70	82.80	1	7,779	0.01%
2019/02/14	6	85.78	1	86.80	85.60	5	7,741	0.06%
2019/02/13	10	90.06	3	91.17	85.60	7	7,681	0.09%
2019/02/12	3	90.13	3	87.90	91.60	0	7,582	0.00%
2019/02/11	2	89.20	1	88.80	88.90	1	7,517	0.01%
2019/01/30	6	89.07	7	88.87	89.10	-1	7,427	-0.01%
2019/01/29	8	85.18	5	84.88	86.00	3	7,390	0.04%
2019/01/28	2	84.85	2	85.85	84.00	0	7,335	0.00%
2019/01/25	4	85.00	15.5	85.68	85.20	-11.5	7,308	-0.16%
2019/01/24	15	81.54	4	80.52	82.70	11	7,151	0.15%
2019/01/22	17	75.81	11	75.16	76.50	6	6,905	0.09%
2019/01/21	2	73.00	2	73.90	74.00	0	6,766	0.00%
2019/01/18	1	70.50	1	71.00	71.20	0	6,724	0.00%
2019/01/17	2	70.30	2	69.85	69.60	0	6,734	0.00%
2019/01/14	0	0.00	2	69.10	69.10	-2	6,819	-0.03%
2019/01/11	4	69.20	5	68.66	68.50	-1	6,887	-0.01%
2019/01/10	0	0.00	3	72.80	72.10	-3	6,751	-0.04%
2019/01/09	1	73.90	1	74.70	73.20	0	6,765	0.00%
2019/01/07	3	73.13	3	73.30	73.60	0	6,832	0.00%
2019/01/04	2	72.00	0	0.00	71.30	2	6,861	0.03%
2019/01/03	7	73.10	6	73.28	73.90	1	6,852	0.01%
2019/01/02	1	71.20	1	71.80	71.20	0	6,753	0.00%
2018/12/28	159	70.95	7	71.19	71.50	152	6,786	2.24%	大買/鉅額交易
2018/12/24	1	68.40	0	0.00	68.10	1	7,064	0.01%
2018/12/22	3	69.80	3	70.20	70.00	0	7,171	0.00%
2018/12/21	7	70.29	6	70.23	72.00	1	7,392	0.01%
2018/12/20	1	69.50	11	68.26	69.00	-10	7,565	-0.13%
2018/12/19	1	72.10	2	71.00	68.30	-1	7,539	-0.01%
2018/12/18	0	0.00	1	74.90	74.60	-1	7,394	-0.01%
2018/12/17	2.5	74.82	5	75.10	75.00	-2.5	7,391	-0.03%
2018/12/14	4	76.10	12	75.98	74.90	-8	7,314	-0.11%
2018/12/13	6	75.85	6	74.60	77.00	0	7,241	0.00%
2018/12/12	16	74.44	9	73.78	74.00	7	7,067	0.10%
2018/12/11	3	71.93	4	70.80	72.90	-1	6,712	-0.01%
2018/12/10	2	69.25	3	68.53	69.70	-1	6,583	-0.02%
2018/12/07	2	66.90	4	67.08	69.00	-2	6,438	-0.03%
2018/12/06	16	63.92	30	64.48	65.00	-14	6,190	-0.23%
2018/12/05	26	63.33	21	63.39	64.30	5	6,011	0.08%
2018/12/04	17	60.06	26	60.53	62.00	-9	5,777	-0.16%
2018/12/03	40	59.71	47	58.22	58.00	-7	5,584	-0.13%
2018/11/30	1	56.50	1	56.70	57.80	0	5,511	0.00%
2018/11/29	3	57.00	1	58.00	56.60	2	5,621	0.04%
2018/11/26	1	54.20	3	55.10	55.20	-2	5,572	-0.04%
2018/11/22	1	56.30	0	0.00	55.70	1	5,527	0.02%
2018/11/21	1	58.50	1	57.20	57.00	0	5,503	0.00%
2018/11/20	5	57.68	59	57.77	57.90	-54	5,439	-0.99%
2018/11/19	2	55.30	13	55.14	56.90	-11	5,338	-0.21%
2018/11/16	2	55.65	7	58.10	54.50	-5	5,253	-0.10%
2018/11/15	3	54.20	1	53.30	54.20	2	4,965	0.04%
2018/11/09	2	55.05	2	54.70	54.60	0	4,895	0.00%
2018/11/08	8	54.10	0	0.00	55.00	8	4,886	0.16%
2018/11/07	1	52.00	3	52.33	53.60	-2	4,861	-0.04%
2018/11/06	4	53.50	11	53.55	51.90	-7	4,891	-0.14%
2018/11/02	2	55.35	2	54.20	53.70	0	4,915	0.00%
2018/11/01	0	0.00	10	52.78	52.80	-10	4,858	-0.21%
2018/10/29	1	47.05	0	0.00	49.00	1	4,804	0.02%
2018/10/26	2	48.70	0	0.00	48.75	2	4,780	0.04%
2018/10/22	0	0.00	1	55.00	53.90	-1	5,075	-0.02%
2018/10/19	2	54.05	12	53.79	54.30	-10	5,027	-0.20%
2018/10/18	0	0.00	1	51.10	51.90	-1	4,967	-0.02%
2018/10/17	2	52.75	3	51.97	51.60	-1	5,044	-0.02%
2018/10/16	0	0.00	1	53.00	52.00	-1	5,100	-0.02%
2018/10/15	0	0.00	2	51.25	52.30	-2	5,019	-0.04%
2018/10/12	3	48.28	1	48.20	50.30	2	4,964	0.04%
2018/10/11	2	45.33	0	0.00	45.85	2	4,975	0.04%
2018/10/09	0	0.00	3	48.88	49.15	-3	5,136	-0.06%
2018/10/08	6	46.23	1	46.00	46.75	5	5,247	0.10%
2018/10/05	3	49.17	5	49.28	48.20	-2	5,226	-0.04%
2018/10/04	1	49.05	3	49.17	49.10	-2	5,070	-0.04%
2018/10/03	18	50.27	9	50.53	49.80	9	5,002	0.18%
2018/10/02	13	54.05	12	54.38	52.20	1	4,807	0.02%
2018/10/01	55	57.77	55	56.84	58.00	0	4,553	0.00%
2018/09/28	11	58.25	12	58.27	57.60	-1	4,405	-0.02%
2018/09/27	12	56.02	25	57.42	57.60	-13	4,125	-0.32%
2018/09/26	1	53.30	4	54.48	53.10	-3	3,820	-0.08%
2018/09/21	3	51.60	4	52.15	53.00	-1	3,669	-0.03%
2018/09/19	2	52.80	3	52.00	51.00	-1	3,573	-0.03%
2018/09/18	0	0.00	1	50.50	50.90	-1	3,507	-0.03%
2018/09/17	0	0.00	1	50.60	50.80	-1	3,462	-0.03%
2018/09/14	0	0.00	1	47.00	47.20	-1	3,397	-0.03%
2018/09/11	3	42.68	2	43.35	43.55	1	3,285	0.03%
2018/09/10	1	46.75	0	0.00	46.85	1	3,215	0.03%
2018/09/06	2	52.60	5	51.92	51.00	-3	3,160	-0.09%
2018/09/05	9	53.01	5	52.84	53.10	4	3,102	0.13%
2018/09/04	1	50.30	1	52.10	52.80	0	2,951	0.00%
2018/08/31	0	0.00	3	47.90	48.00	-3	2,866	-0.10%
2018/08/28	0	0.00	1	47.80	47.80	-1	2,875	-0.03%
2018/08/24	1	46.15	7	45.30	45.60	-6	2,883	-0.21%
2018/08/22	1	48.85	0	0.00	49.00	1	2,879	0.03%
2018/08/17	3	51.90	6	51.42	50.20	-3	2,854	-0.11%
2018/08/13	12	53.92	2	53.00	51.00	10	2,785	0.36%
2018/08/10	23	55.40	23	54.47	54.30	0	2,749	0.00%
2018/08/09	119	54.48	4	54.63	55.80	115	2,661	4.32%	大買/鉅額交易
2018/08/07	8	52.74	1	52.00	52.90	7	2,566	0.27%
2018/08/06	0	0.00	1	53.50	53.50	-1	2,553	-0.04%
2018/08/03	2	55.30	1	55.10	55.10	1	2,541	0.04%
2018/08/02	2	55.80	12	54.50	54.20	-10	2,515	-0.40%
2018/08/01	3	57.17	2	55.30	55.30	1	2,531	0.04%
2018/07/31	250	56.73	1	57.00	57.30	249	2,472	10.07%	大買/鉅額交易
2018/07/30	85	55.66	1	53.80	56.70	84	2,388	3.52%
2018/07/27	120	56.03	7	55.69	54.50	113	2,274	4.97%	大買/鉅額交易
2018/07/26	0	0.00	5	51.98	52.10	-5	2,063	-0.24%
2018/07/25	4	51.93	0	0.00	51.80	4	2,026	0.20%
2018/07/24	214	51.74	0	0.00	51.00	214	1,968	10.87%	大買/鉅額交易
2018/07/23	7	49.22	1	51.10	51.30	6	1,865	0.32%
2018/07/20	2	49.10	0	0.00	49.20	2	1,762	0.11%
2018/07/19	17	49.23	11	49.15	49.85	6	1,736	0.35%
2018/07/18	4	48.90	4	48.88	50.00	0	1,711	0.00%
2018/07/17	5	50.50	30	49.33	49.20	-25	1,624	-1.54%
2018/07/16	837	47.58	5	46.41	48.00	832	1,439	57.79%	大買/鉅額交易
2018/07/13	0	0.00	2	43.65	43.65	-2	1,376	-0.15%
2018/07/03	4	41.25	2	40.60	40.95	2	1,538	0.13%
2018/06/27	2	39.50	0	0.00	39.35	2	1,534	0.13%
2018/06/13	1	39.60	0	0.00	39.30	1	1,669	0.06%
2018/05/30	0	0.00	5	38.59	38.60	-5	1,857	-0.27%
2018/05/28	5	40.00	0	0.00	39.90	5	1,876	0.27%
2018/05/24	0	0.00	1	38.30	38.50	-1	1,884	-0.05%
2018/05/23	1	39.10	0	0.00	38.50	1	1,942	0.05%
2018/05/22	1	37.95	1	38.25	38.45	0	1,988	0.00%
2018/05/21	0	0.00	1	39.85	39.70	-1	1,971	-0.05%
2018/05/18	0	0.00	1	40.00	39.90	-1	1,976	-0.05%
2018/05/14	0	0.00	3	42.85	43.15	-3	2,059	-0.15%
2018/05/11	1	42.50	0	0.00	43.50	1	2,060	0.05%
2018/05/10	1	41.95	0	0.00	41.70	1	2,049	0.05%
2018/05/02	1	44.00	0	0.00	44.20	1	2,078	0.05%
2018/04/30	0	0.00	1	44.20	44.15	-1	2,094	-0.05%
2018/04/27	2	43.98	0	0.00	43.60	2	2,108	0.09%
2018/04/26	2	44.40	0	0.00	43.45	2	2,120	0.09%
2018/04/23	0	0.00	2	48.33	47.25	-2	2,131	-0.09%
2018/04/20	5	49.70	1	49.20	49.00	4	2,135	0.19%
2018/04/19	0	0.00	4	48.76	49.85	-4	2,076	-0.19%
2018/04/18	2	46.50	0	0.00	46.30	2	1,996	0.10%
2018/04/17	1	46.10	1	46.25	45.95	0	2,016	0.00%
2018/04/13	1	47.25	2	47.20	46.85	-1	2,211	-0.05%
2018/04/12	2	47.38	0	0.00	47.60	2	2,323	0.09%
2018/04/11	1	46.50	0	0.00	46.35	1	2,416	0.04%
2018/04/10	2	46.98	0	0.00	46.90	2	2,425	0.08%
2018/03/28	8	41.10	0	0.00	41.25	8	2,620	0.31%
2018/03/27	2	42.10	2	41.85	42.00	0	2,677	0.00%
2018/03/26	0	0.00	20	39.75	40.50	-20	2,712	-0.74%
2018/03/19	1	45.85	0	0.00	45.30	1	2,858	0.03%
2018/03/13	1	46.55	0	0.00	46.75	1	3,192	0.03%
2018/03/09	1	47.00	0	0.00	46.60	1	3,301	0.03%
2018/03/08	1	47.65	0	0.00	47.45	1	3,334	0.03%
2018/03/07	14	48.19	0	0.00	48.00	14	3,415	0.41%
2018/03/06	12	46.60	2	47.10	47.00	10	3,386	0.30%
2018/03/05	10	44.65	0	0.00	44.70	10	3,364	0.30%
2018/02/27	0	0.00	1	44.95	43.90	-1	3,410	-0.03%
2018/02/26	0	0.00	1	45.30	45.00	-1	3,476	-0.03%
2018/02/23	2	45.30	0	0.00	45.00	2	3,575	0.06%
2018/02/22	0	0.00	2	44.50	44.70	-2	3,631	-0.06%
2018/02/21	0	0.00	3	41.43	41.90	-3	3,614	-0.08%
2018/02/12	0	0.00	1	38.95	39.10	-1	3,599	-0.03%
2018/02/09	2	36.18	1	38.10	38.95	1	3,604	0.03%
2018/02/07	1	39.85	1	40.50	39.70	0	3,596	0.00%
2018/02/06	1	42.00	1	43.25	39.75	0	3,658	0.00%
2018/02/05	0	0.00	2	42.90	44.15	-2	3,601	-0.06%
2018/02/02	11	44.20	2	44.20	44.20	9	3,635	0.25%
2018/01/30	2	44.20	0	0.00	43.25	2	3,850	0.05%
2018/01/29	1	43.60	0	0.00	43.05	1	3,855	0.03%
2018/01/26	18	45.00	0	0.00	45.00	18	3,861	0.47%
2018/01/22	0	0.00	3	47.17	46.90	-3	4,237	-0.07%
2018/01/19	12	47.94	2	48.18	47.65	10	4,266	0.23%
2018/01/17	1	47.15	1	47.50	47.15	0	4,408	0.00%
2018/01/16	3	46.88	0	0.00	47.55	3	4,483	0.07%
2018/01/15	4	48.43	0	0.00	48.00	4	4,598	0.09%
2018/01/12	1	48.45	0	0.00	48.40	1	5,026	0.02%
2018/01/11	1	47.00	2	47.23	48.05	-1	5,094	-0.02%
2018/01/10	1	47.60	1	48.80	47.20	0	5,163	0.00%
2018/01/09	2	47.38	1	48.30	47.20	1	5,241	0.02%
2018/01/08	8	51.40	0	0.00	50.10	8	5,143	0.16%
2018/01/05	3	53.63	4	53.35	54.50	-1	5,068	-0.02%
2018/01/04	3	50.90	0	0.00	50.80	3	5,033	0.06%
2018/01/03	8	51.71	0	0.00	51.00	8	5,119	0.16%
2018/01/02	1	50.90	92	51.67	52.30	-91	5,233	-1.74%