泰鼎-KY (4927)-國票-博愛券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股
482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

泰鼎-KY (4927)籌碼相關－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/05/28	0	0.00	5	40.75	40.80	-5	785	-0.64%
2024/05/27	5	40.30	0	0.00	40.50	5	797	0.63%
2024/05/21	1	40.65	0	0.00	40.70	1	761	0.13%
2024/05/06	0	42.45	0	0.00	42.45	0	726	0.00%
2024/05/02	0	41.50	10	41.30	41.90	-10	709	-1.41%
2024/04/30	10	41.25	0	41.15	41.40	10	705	1.42%
2024/04/22	0	0.00	1	38.60	38.55	-1	683	-0.15%
2024/04/19	0	0.00	12	38.40	38.40	-12	681	-1.76%
2024/04/15	0	0.00	10	39.68	39.65	-10	654	-1.53%
2024/04/11	10	39.70	0	0.00	39.75	10	643	1.55%
2024/04/03	2	39.00	1	39.05	39.00	1	621	0.16%
2024/03/27	0	40.95	0	0.00	40.60	0	552	0.00%
2024/03/21	0	41.80	0	0.00	41.55	0	520	0.00%
2024/03/19	0	41.40	0	0.00	41.15	0	515	0.00%
2024/03/18	0	40.95	0	0.00	41.70	0	504	0.00%
2024/03/14	0	0.00	4	41.20	41.25	-4	474	-0.84%
2024/03/12	0	44.20	0	0.00	42.15	0	426	0.00%
2024/03/08	0	43.75	0	0.00	42.35	0	378	0.00%
2024/03/07	0	44.30	0	0.00	43.60	0	358	0.00%
2024/03/06	1.1	43.77	0	0.00	43.75	1.1	336	0.33%
2024/03/05	0	43.90	0	0.00	42.90	0	301	0.00%
2024/03/04	1	45.20	0	0.00	44.65	1	272	0.37%
2024/02/26	1	47.70	0	0.00	47.40	1	224	0.45%
2024/02/21	0	49.70	15	49.93	49.90	-15	222	-6.73%
2024/02/19	0	0.00	2	50.60	50.40	-2	220	-0.91%
2024/02/16	2	49.80	5	49.85	49.90	-3	221	-1.35%
2024/02/15	0	50.80	0	0.00	49.65	0	221	0.00%
2024/01/26	3	48.30	3	48.05	48.35	0	236	0.00%
2024/01/24	3	48.50	8	48.90	48.70	-5	247	-2.02%
2024/01/23	5	48.50	0	0.00	48.50	5	255	1.96%
2024/01/05	0	0.00	1	50.00	49.85	-1	350	-0.29%
2023/12/29	0	50.00	0	0.00	50.40	0	407	0.00%
2023/12/27	0	0.00	3	50.00	49.95	-3	409	-0.73%
2023/12/26	3	49.15	0	0.00	49.20	3	415	0.72%
2023/12/06	0	0.00	2	50.90	50.50	-2	511	-0.39%
2023/11/30	0	0.00	6	50.55	50.50	-6	594	-1.01%
2023/11/24	6	50.15	0	0.00	50.10	6	653	0.92%
2023/11/21	0	0.00	1	50.20	50.10	-1	650	-0.15%
2023/11/03	0	0.00	1	48.50	48.60	-1	745	-0.13%
2023/11/01	2	45.80	0	0.00	45.60	2	760	0.26%
2023/10/31	1	46.70	0	0.00	46.65	1	758	0.13%
2023/10/27	1	46.85	1	47.10	46.85	0	768	0.00%
2023/10/25	4	49.24	3	49.20	49.10	1	759	0.13%
2023/10/24	4	50.10	4	49.93	49.90	0	754	0.00%
2023/10/06	2	52.90	66	53.87	52.70	-64	861	-7.43%
2023/09/18	0	0.00	2	58.80	58.00	-2	1,194	-0.17%
2023/09/06	5	57.54	39	59.84	57.00	-34	1,200	-2.83%
2023/09/05	0	0.00	37	59.03	60.10	-37	1,176	-3.14%
2023/09/04	1	58.80	0	0.00	58.80	1	1,174	0.09%
2023/08/31	9	57.42	2	57.05	57.10	7	1,245	0.56%
2023/08/30	53	56.57	7	56.99	56.60	46	1,275	3.61%
2023/08/29	20	54.00	0	0.00	54.00	20	1,264	1.58%
2023/08/28	0	0.00	1	52.90	53.00	-1	1,275	-0.08%
2023/08/23	0	0.00	0.2	52.22	52.30	-0.2	1,377	-0.01%
2023/08/18	0	0.00	3	51.80	51.60	-3	1,391	-0.22%
2023/08/17	3	52.00	3	52.80	52.80	0	1,397	0.00%
2023/08/16	3	52.50	0	0.00	52.30	3	1,453	0.21%
2023/08/15	1	52.10	0	0.00	52.70	1	1,466	0.07%
2023/08/08	3	60.70	3	61.40	62.10	0	1,469	0.00%
2023/08/07	0	0.00	1	61.20	61.00	-1	1,463	-0.07%
2023/08/02	1	58.80	0	0.00	58.20	1	1,450	0.07%
2023/07/25	0	0.00	49	63.64	63.40	-49	1,429	-3.43%
2023/07/21	1	63.00	1	64.00	63.20	0	1,433	0.00%
2023/07/20	0	0.00	20	65.17	65.10	-20	1,449	-1.38%
2023/07/17	9	65.72	41	66.82	67.40	-32	1,444	-2.22%
2023/07/14	15	66.74	5	66.68	66.00	10	1,433	0.70%
2023/07/13	0	0.00	1	67.10	67.10	-1	1,439	-0.07%
2023/07/12	0	0.00	1	67.00	67.00	-1	1,424	-0.07%
2023/07/11	0	0.00	24	67.04	66.90	-24	1,426	-1.68%
2023/07/10	6	66.15	3	67.00	66.00	3	1,502	0.20%
2023/07/07	0	0.00	1	66.80	66.80	-1	1,574	-0.06%
2023/07/06	16	64.53	6	65.40	65.80	10	1,633	0.61%
2023/07/05	50	68.29	3	67.80	67.80	47	1,583	2.97%
2023/07/04	34	66.80	26	68.22	70.20	8	1,531	0.52%
2023/07/03	14	64.74	11	64.15	65.10	3	1,416	0.21%
2023/06/30	23	63.52	1	62.20	63.20	22	1,386	1.59%
2023/06/28	0	0.00	1	60.00	60.00	-1	1,381	-0.07%
2023/06/27	0	0.00	1	60.80	59.60	-1	1,384	-0.07%
2023/06/26	0	0.00	1	61.20	61.10	-1	1,385	-0.07%
2023/06/21	0	0.00	7	61.39	61.20	-7	1,385	-0.51%
2023/06/20	8	61.11	2	61.30	60.80	6	1,387	0.43%
2023/06/16	0	0.00	1	62.50	62.30	-1	1,377	-0.07%
2023/06/15	1	63.20	0	0.00	63.10	1	1,374	0.07%
2023/06/12	0	0.00	5	64.40	64.20	-5	1,356	-0.37%
2023/06/06	0	0.00	1	65.10	64.80	-1	1,326	-0.08%
2023/06/05	0	0.00	14	63.18	63.80	-14	1,275	-1.10%
2023/06/02	3	61.70	0	0.00	61.70	3	1,245	0.24%
2023/06/01	0	0.00	3	62.47	62.20	-3	1,257	-0.24%
2023/05/31	2	63.15	13	62.95	63.00	-11	1,256	-0.88%
2023/05/30	0	0.00	5	61.10	61.80	-5	1,214	-0.41%
2023/05/29	5	60.40	0	0.00	60.80	5	1,232	0.41%
2023/05/22	0	0.00	1	62.60	61.50	-1	1,318	-0.08%
2023/05/19	1	60.00	0	0.00	59.60	1	1,270	0.08%
2023/05/18	1	59.80	0	0.00	59.10	1	1,261	0.08%
2023/05/17	1	59.60	3	59.83	59.70	-2	1,244	-0.16%
2023/05/16	1	56.80	1	57.20	57.20	0	1,197	0.00%
2023/05/10	0	0.00	6	55.70	55.90	-6	1,203	-0.50%
2023/05/09	0	0.00	3	54.90	54.90	-3	1,220	-0.25%
2023/05/04	1	54.60	0	0.00	54.40	1	1,241	0.08%
2023/05/03	3	54.30	0	0.00	54.20	3	1,251	0.24%
2023/04/27	3	53.60	3	54.80	54.30	0	1,263	0.00%
2023/04/25	6	54.20	6	55.40	53.90	0	1,252	0.00%
2023/04/21	1	56.50	0	0.00	56.70	1	1,227	0.08%
2023/04/19	8	60.19	0	0.00	59.80	8	1,203	0.66%
2023/04/18	1	60.60	0	0.00	60.40	1	1,192	0.08%
2023/04/17	3	61.30	0	0.00	61.40	3	1,171	0.26%
2023/04/13	1	62.70	1	63.60	61.50	0	1,151	0.00%
2023/04/12	10	62.07	8	63.19	63.60	2	1,060	0.19%
2023/04/11	6	59.75	17	60.66	62.10	-11	976	-1.13%
2023/04/10	8	59.15	0	0.00	59.00	8	898	0.89%
2023/04/06	4	58.65	3	59.10	60.10	1	873	0.11%
2023/03/28	3	60.30	0	0.00	59.80	3	878	0.34%
2023/03/27	1	61.00	2	60.45	60.40	-1	880	-0.11%
2023/03/23	0	0.00	6	59.20	59.40	-6	897	-0.67%
2023/03/20	0	0.00	2	57.85	57.70	-2	924	-0.22%
2023/03/16	5	56.00	5	55.80	56.00	0	932	0.00%
2023/03/15	2	56.70	0	0.00	56.50	2	950	0.21%
2023/03/14	7	57.60	5	57.10	57.00	2	982	0.20%
2023/03/13	5	58.30	5	58.70	58.60	0	996	0.00%
2023/03/09	5	61.00	20	60.73	60.80	-15	1,055	-1.42%
2023/03/08	1	61.30	0	0.00	61.20	1	1,091	0.09%
2023/03/07	0	0.00	10	62.55	62.30	-10	1,128	-0.89%
2023/03/06	5	61.50	6	61.73	61.90	-1	1,232	-0.08%
2023/03/03	1	59.60	7	59.47	59.40	-6	1,250	-0.48%
2023/03/01	7	59.19	0	0.00	58.70	7	1,338	0.52%
2023/02/24	20	62.55	5	61.76	61.10	15	1,335	1.12%
2023/02/23	3	63.10	1	63.10	62.80	2	1,332	0.15%
2023/02/22	23	63.36	0	0.00	62.30	23	1,384	1.66%
2023/02/21	12	64.07	0	0.00	64.50	12	1,383	0.87%
2023/02/20	14	63.30	13	63.81	64.90	1	1,384	0.07%
2023/02/17	0	0.00	8	60.83	61.60	-8	1,339	-0.60%
2023/02/16	1	60.40	0	0.00	60.30	1	1,354	0.07%
2023/02/15	0	0.00	8	59.64	59.40	-8	1,470	-0.54%
2023/02/13	5	58.50	10	59.55	59.60	-5	1,553	-0.32%
2023/02/10	10	59.65	5	59.30	59.00	5	1,645	0.30%
2023/02/09	6	60.02	0	0.00	60.00	6	1,678	0.36%
2023/02/08	10	60.50	0	0.00	60.40	10	1,761	0.57%
2023/02/07	0	0.00	15	60.33	60.60	-15	1,818	-0.82%
2023/02/06	10	59.60	0	0.00	59.80	10	1,853	0.54%
2023/02/03	1	60.20	5	60.30	59.80	-4	1,867	-0.21%
2023/02/02	0	0.00	20	59.70	60.20	-20	1,864	-1.07%
2023/02/01	0	0.00	10	58.50	59.20	-10	1,846	-0.54%
2023/01/31	0	0.00	6	58.12	58.10	-6	1,855	-0.32%
2023/01/30	1	56.80	1	56.70	56.70	0	1,860	0.00%
2023/01/12	3	55.70	3	55.80	55.70	0	1,962	0.00%
2023/01/11	0	0.00	6	56.02	56.20	-6	2,051	-0.29%
2023/01/06	5	53.30	10	53.95	54.10	-5	2,123	-0.24%
2023/01/05	0	0.00	25	53.90	53.80	-25	2,158	-1.16%
2023/01/03	10	52.75	10	53.55	53.60	0	2,201	0.00%
2022/12/30	1	53.20	2	53.30	53.30	-1	2,215	-0.05%
2022/12/29	3	52.50	1	53.00	53.30	2	2,240	0.09%
2022/12/28	0	0.00	7	53.94	53.60	-7	2,268	-0.31%
2022/12/27	5	55.00	0	0.00	54.90	5	2,280	0.22%
2022/12/23	5	54.10	5	54.60	54.50	0	2,306	0.00%
2022/12/21	4	54.85	1	54.80	54.60	3	2,345	0.13%
2022/12/20	8	56.69	0	0.00	55.10	8	2,360	0.34%
2022/12/19	3	56.80	0	0.00	56.70	3	2,384	0.13%
2022/12/16	9	57.50	12	57.75	57.50	-3	2,412	-0.12%
2022/12/15	9	59.13	0	0.00	58.90	9	2,412	0.37%
2022/12/14	0	0.00	8	59.74	59.80	-8	2,416	-0.33%
2022/12/13	0	0.00	10	58.85	59.20	-10	2,423	-0.41%
2022/12/12	10	58.50	15	59.13	59.50	-5	2,431	-0.21%
2022/12/09	5	58.60	8	58.99	58.70	-3	2,452	-0.12%
2022/12/08	1	58.30	0	0.00	58.50	1	2,507	0.04%
2022/12/07	10	58.90	10	59.90	58.50	0	2,530	0.00%
2022/12/06	10	59.40	11	59.95	59.50	-1	2,550	-0.04%
2022/12/05	5	60.60	15	60.93	61.00	-10	2,535	-0.39%
2022/12/02	10	60.35	6	60.80	60.80	4	2,533	0.16%
2022/12/01	23	60.22	5	60.90	60.10	18	2,520	0.71%
2022/11/30	21	59.58	6	60.10	59.90	15	2,559	0.59%
2022/11/29	17	58.74	6	59.65	59.50	11	2,584	0.43%
2022/11/28	9	58.80	12	59.73	59.30	-3	2,579	-0.12%
2022/11/25	15	57.66	3	58.60	57.00	12	2,496	0.48%
2022/11/24	23	56.65	61	57.61	58.40	-38	2,494	-1.52%
2022/11/23	8	55.95	39	56.48	56.60	-31	2,496	-1.24%
2022/11/22	3	55.30	18	55.53	55.80	-15	2,503	-0.60%
2022/11/21	14	54.78	3	54.57	54.30	11	2,511	0.44%
2022/11/18	11	56.18	5	57.10	55.30	6	2,529	0.24%
2022/11/17	6	55.40	9	55.97	55.90	-3	2,533	-0.12%
2022/11/16	3	55.10	10	55.43	55.20	-7	2,568	-0.27%
2022/11/15	1	54.30	9	54.73	54.80	-8	2,672	-0.30%
2022/11/14	4	53.53	4	54.08	54.20	0	2,894	0.00%
2022/11/11	7	54.20	1	55.60	53.10	6	2,889	0.21%
2022/11/10	9	55.17	0	0.00	55.10	9	2,772	0.32%
2022/11/09	0	0.00	8	55.75	55.90	-8	2,749	-0.29%
2022/11/08	7	54.73	5.1	54.91	54.40	1.9	2,707	0.07%
2022/11/07	8	52.91	18	53.52	53.50	-10	2,618	-0.38%
2022/11/04	22	53.42	7	53.80	53.50	15	2,589	0.58%
2022/11/03	0.1	52.40	3	52.50	53.10	-2.9	2,522	-0.12%
2022/11/02	4	52.10	5.1	52.54	51.90	-1.1	2,493	-0.04%
2022/11/01	0	0.00	6	50.38	50.70	-6	2,461	-0.24%
2022/10/31	3	49.10	4.2	49.47	49.40	-1.2	2,456	-0.05%
2022/10/28	4.2	48.73	2	48.60	48.30	2.2	2,476	0.09%
2022/10/27	6	48.68	9	49.11	49.35	-3	2,476	-0.12%
2022/10/26	11	49.12	1.1	49.81	48.20	10	2,471	0.40%
2022/10/25	7.1	50.13	13	50.07	50.00	-5.9	2,459	-0.24%
2022/10/24	0	0.00	3	51.70	51.00	-3	2,442	-0.12%
2022/10/21	4	50.68	5	50.92	50.30	-1	2,409	-0.04%
2022/10/20	18	50.27	3	50.07	50.30	15	2,390	0.63%
2022/10/19	25.1	52.48	19	52.38	51.60	6.1	2,364	0.26%
2022/10/18	1	50.80	7	50.63	51.50	-6	2,275	-0.26%
2022/10/17	8	48.13	9	48.44	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	2	49.00	49.15	-2	2,239	-0.09%
2022/10/13	8	48.30	4	46.65	46.25	4	2,233	0.18%
2022/10/12	2	49.55	10	49.46	49.55	-8	2,202	-0.36%
2022/10/11	8	49.77	17	49.23	48.85	-9	2,200	-0.41%
2022/10/07	3	52.60	13	52.52	52.60	-10	2,173	-0.46%
2022/10/06	6	51.95	0	0.00	52.20	6	2,177	0.28%
2022/10/05	3	52.20	3	52.90	51.70	0	2,183	0.00%
2022/10/04	0	0.00	3	50.80	51.40	-3	2,170	-0.14%
2022/10/03	0	0.00	1	49.30	49.80	-1	2,161	-0.05%
2022/09/30	8	48.68	8	49.03	49.80	0	2,167	0.00%
2022/09/29	10	50.35	4	50.40	49.80	6	2,182	0.27%
2022/09/28	6	52.25	6.3	49.68	49.50	-0.3	2,208	-0.01%
2022/09/27	0.1	51.30	6	52.39	53.60	-6	2,273	-0.26%
2022/09/26	12	52.84	5	51.94	51.30	7	2,288	0.31%
2022/09/23	5	55.50	4	54.35	54.60	1	2,271	0.04%
2022/09/22	6.1	55.80	3	56.30	55.70	3.1	2,257	0.14%
2022/09/21	6.1	57.05	7	57.41	56.80	-1	2,245	-0.04%
2022/09/20	4	57.43	1	56.90	57.80	3	2,247	0.13%
2022/09/19	7.1	57.97	7	57.54	57.30	0.1	2,247	0.00%
2022/09/16	4.1	59.50	6	59.37	58.90	-1.9	2,240	-0.09%
2022/09/15	1	59.50	8.2	58.79	60.30	-7.2	2,236	-0.32%
2022/09/14	13	57.55	5	57.80	58.00	8	2,206	0.36%
2022/09/13	4	58.73	10	59.14	58.90	-6	2,210	-0.27%
2022/09/12	9	57.73	6	58.10	58.00	3	2,208	0.14%
2022/09/08	4	56.95	9	57.43	57.70	-5	2,238	-0.22%
2022/09/07	6.1	56.68	6	56.93	56.60	0.1	2,244	0.00%
2022/09/06	1	58.10	3	59.70	58.10	-2	2,278	-0.09%
2022/09/05	11	58.85	10	57.89	57.80	1	2,240	0.04%
2022/09/02	2	61.10	1.1	61.02	60.90	0.9	2,251	0.04%
2022/09/01	8.2	60.68	12	60.38	60.50	-3.9	2,218	-0.17%
2022/08/31	10	61.10	11	61.42	61.80	-1	2,218	-0.05%
2022/08/30	6	60.75	7.1	61.55	61.10	-1.1	2,198	-0.05%
2022/08/29	3.1	58.58	10	58.47	59.20	-6.9	2,140	-0.32%
2022/08/26	6	60.33	3.3	60.24	60.60	2.7	2,130	0.13%
2022/08/25	11	59.25	10	59.26	59.00	1	2,116	0.05%
2022/08/24	16.1	59.81	22	60.16	58.90	-5.9	2,111	-0.28%
2022/08/23	13.1	61.03	5	60.90	60.90	8.1	2,081	0.39%
2022/08/22	46	63.96	23	63.91	62.80	23	2,037	1.13%
2022/08/19	22.1	60.94	21	62.12	62.30	1.1	1,915	0.06%
2022/08/17	3	56.30	0	0.00	56.30	3	1,708	0.18%
2022/08/16	3	57.30	0	0.00	56.80	3	1,730	0.17%
2022/08/12	0	0.00	3	56.10	56.80	-3	1,730	-0.17%
2022/08/11	7	56.04	2	55.70	55.80	5	1,787	0.28%
2022/08/10	6	55.12	7	55.83	55.90	-1	1,807	-0.06%
2022/08/09	8	54.44	6	55.25	55.70	2	1,793	0.11%
2022/08/05	7	56.79	5	55.60	56.70	2	1,759	0.11%
2022/08/02	1	57.50	0	0.00	57.70	1	1,791	0.06%
2022/08/01	3	60.00	0	0.00	59.70	3	1,819	0.16%
2022/07/28	0	0.00	1	60.40	60.80	-1	1,940	-0.05%
2022/07/27	2	61.20	0	0.00	61.30	2	1,973	0.10%
2022/07/26	6	62.20	0	0.00	61.10	6	1,980	0.30%
2022/07/22	3	64.50	4	64.65	63.30	-1	1,996	-0.05%
2022/07/21	4	62.90	4	63.50	64.20	0	2,010	0.00%
2022/07/20	0	0.00	6	64.07	63.40	-6	2,054	-0.29%
2022/07/19	1	62.80	4	62.40	62.30	-3	2,122	-0.14%
2022/07/15	1	61.90	1	62.00	62.50	0	2,303	0.00%
2022/07/14	0	0.00	4	61.63	62.30	-4	2,321	-0.17%
2022/07/13	4	60.28	39	59.95	59.00	-35	2,314	-1.51%
2022/07/12	8	59.95	6	60.60	60.50	2	2,295	0.09%
2022/07/11	0	0.00	1	62.40	62.20	-1	2,306	-0.04%
2022/07/08	0	0.00	11	65.74	65.80	-11	2,316	-0.47%
2022/07/07	3	61.90	9	63.44	64.30	-6	2,330	-0.26%
2022/07/06	12	63.73	4	62.18	61.80	8	2,326	0.34%
2022/07/05	16	63.63	21	63.97	64.70	-5	2,343	-0.21%
2022/07/04	8	65.76	8	66.51	66.40	0	2,278	0.00%
2022/07/01	6	68.20	22	65.61	65.60	-16	2,296	-0.70%
2022/06/30	4	70.13	2	69.45	69.30	2	2,309	0.09%
2022/06/29	4	71.88	9	72.11	72.10	-5	2,376	-0.21%
2022/06/28	3.2	72.79	7	72.81	72.60	-3.8	2,469	-0.15%
2022/06/27	5	74.40	2	74.30	74.00	3	2,560	0.12%
2022/06/24	0	0.00	4	72.45	72.30	-4	2,610	-0.15%
2022/06/23	18	71.94	7	71.89	71.70	11	2,678	0.41%
2022/06/22	7	72.30	3	73.70	71.40	4	2,769	0.14%
2022/06/21	9	72.99	9	74.00	74.20	0	2,922	0.00%
2022/06/20	13	73.05	5	74.04	72.90	8	3,030	0.26%
2022/06/17	13	73.03	15	72.45	74.00	-2	3,136	-0.06%
2022/06/16	4	74.63	1	76.10	74.50	3	3,133	0.10%
2022/06/15	40	76.93	10	76.38	75.70	30	3,125	0.96%
2022/06/14	9	79.03	8	78.99	78.50	1	3,095	0.03%
2022/06/13	11	79.56	8	79.69	79.70	3	3,072	0.10%
2022/06/10	3	82.90	0	0.00	83.20	3	3,034	0.10%
2022/06/09	7	84.20	0	0.00	83.90	7	3,029	0.23%
2022/06/08	15	86.25	0	0.00	85.50	15	3,016	0.50%
2022/06/07	11.1	87.02	1	88.20	86.40	10.1	3,054	0.33%
2022/06/06	25	87.12	0	0.00	86.30	25	3,077	0.81%
2022/06/02	15	88.80	0	0.00	88.10	15	3,112	0.48%
2022/06/01	27	90.47	15	91.03	89.80	12	3,228	0.37%
2022/05/31	1	90.20	34	90.86	91.20	-33	3,297	-1.00%
2022/05/30	25	87.90	0	0.00	87.60	25	3,379	0.74%
2022/05/27	17	88.01	0	0.00	87.20	17	3,390	0.50%
2022/05/26	3	88.30	1	89.30	88.10	2	3,408	0.06%
2022/05/25	12	87.80	9	88.44	88.60	3	3,438	0.09%
2022/05/24	7	90.26	0	0.00	88.60	7	3,449	0.20%
2022/05/23	7	92.80	0	0.00	91.70	7	3,458	0.20%
2022/05/20	3	92.10	3	93.10	92.90	0	3,490	0.00%
2022/05/19	9	89.79	20	89.57	91.70	-11	3,504	-0.31%
2022/05/18	10	93.99	10	95.67	94.00	0	3,484	0.00%
2022/05/17	9	94.12	1	94.30	94.40	8	3,498	0.23%
2022/05/16	1	94.40	4	94.63	93.70	-3	3,553	-0.08%
2022/05/13	7	93.20	5	93.78	93.00	2	3,578	0.06%
2022/05/12	0	0.00	2	94.70	92.80	-2	3,665	-0.05%
2022/05/11	3	95.43	2	95.40	96.20	1	3,722	0.03%
2022/05/10	4	97.13	1	95.20	95.20	3	3,762	0.08%
2022/05/09	3	99.33	2	99.65	97.20	1	3,928	0.03%
2022/05/06	12	100.17	10	99.83	99.70	2	4,134	0.05%
2022/05/05	11	101.79	13	102.54	104.00	-2	4,176	-0.05%
2022/05/04	3	99.70	3	100.17	100.00	0	4,157	0.00%
2022/05/03	2	96.35	2	97.00	97.20	0	4,206	0.00%
2022/04/29	1	95.50	3	96.20	95.40	-2	4,268	-0.05%
2022/04/28	0	0.00	3	94.23	93.90	-3	4,311	-0.07%
2022/04/27	3	93.30	1	93.40	94.00	2	4,363	0.05%
2022/04/26	4	91.15	15	91.75	94.30	-11	4,393	-0.25%
2022/04/25	1	90.30	4	94.03	94.80	-3	4,461	-0.07%
2022/04/22	13	99.17	4	95.55	94.50	9	4,492	0.20%
2022/04/21	4	104.13	6	105.25	105.00	-2	4,436	-0.05%
2022/04/20	3	104.33	2	105.00	105.00	1	4,574	0.02%
2022/04/19	0	0.00	3	101.67	102.50	-3	4,680	-0.06%
2022/04/18	10	100.43	2	100.20	99.60	8	4,803	0.17%
2022/04/15	5	101.20	12	99.87	99.40	-7	4,935	-0.14%
2022/04/14	4	104.00	2	103.75	103.50	2	5,053	0.04%
2022/04/13	13	101.12	12	103.92	103.50	1	5,261	0.02%
2022/04/12	3	99.77	7	100.46	102.00	-4	5,471	-0.07%
2022/04/11	12	99.45	6	99.73	98.80	6	5,549	0.11%
2022/04/08	3	101.33	3	101.67	101.00	0	5,619	0.00%
2022/04/07	3	101.67	4	103.13	102.00	-1	5,729	-0.02%
2022/04/06	5	102.50	6	103.33	103.00	-1	5,870	-0.02%
2022/04/01	8	104.75	15	104.67	103.50	-7	5,968	-0.12%
2022/03/31	12	106.25	5	106.90	106.00	7	6,026	0.12%
2022/03/30	13	107.12	17	104.76	105.50	-4	6,178	-0.06%
2022/03/29	1	104.50	2	105.00	105.50	-1	6,384	-0.02%
2022/03/25	7	106.36	5	106.50	104.50	2	6,734	0.03%
2022/03/24	8	105.38	18	106.08	107.50	-10	6,998	-0.14%
2022/03/23	3	101.83	4	103.50	102.50	-1	7,083	-0.01%
2022/03/22	3	101.00	14	102.04	102.50	-11	7,145	-0.15%
2022/03/21	2	97.40	2	96.70	97.50	0	7,026	0.00%
2022/03/18	2	94.00	5	93.70	94.20	-3	7,013	-0.04%
2022/03/17	1	93.70	1	91.30	93.70	0	7,026	0.00%
2022/03/16	4	89.85	3	90.63	89.60	1	7,022	0.01%
2022/03/15	1	89.80	0	0.00	89.40	1	7,060	0.01%
2022/03/11	1	94.80	0	0.00	94.60	1	7,133	0.01%
2022/03/10	2	93.70	3	94.83	94.80	-1	7,199	-0.01%
2022/03/09	2	90.25	2	91.80	91.80	0	7,342	0.00%
2022/03/08	3	90.90	0	0.00	89.60	3	7,673	0.04%
2022/03/07	7	89.30	7	90.56	90.80	0	7,944	0.00%
2022/03/04	0	0.00	1	92.50	92.30	-1	8,202	-0.01%
2022/03/03	2	96.05	2	95.90	96.00	0	8,209	0.00%
2022/03/02	2	98.85	3	99.37	98.60	-1	8,153	-0.01%
2022/03/01	6	100.42	1	99.90	99.90	5	8,161	0.06%
2022/02/25	8	101.06	4	99.85	99.40	4	8,214	0.05%
2022/02/24	12	101.83	9	100.67	100.50	3	8,294	0.04%
2022/02/23	1	103.50	13	104.35	104.00	-12	8,512	-0.14%
2022/02/22	4	101.50	6	101.08	101.00	-2	8,698	-0.02%
2022/02/21	0	0.00	3	103.83	104.00	-3	8,755	-0.03%
2022/02/18	18	102.81	8	103.00	103.00	10	8,839	0.11%
2022/02/17	8	105.56	7	105.71	104.00	1	8,972	0.01%
2022/02/16	2	105.50	10	105.90	105.50	-8	9,115	-0.09%
2022/02/15	1	102.50	5	104.10	102.00	-4	9,329	-0.04%
2022/02/14	10	102.95	2	101.50	102.00	8	9,571	0.08%
2022/02/11	5	106.40	12	107.00	107.00	-7	9,870	-0.07%
2022/02/10	11	104.45	3	104.33	104.50	8	10,054	0.08%
2022/02/09	27	104.11	11	105.50	105.50	16	10,128	0.16%
2022/02/08	40	108.36	30	106.15	105.50	10	10,138	0.10%
2022/02/07	5	114.80	4	116.13	117.00	1	10,163	0.01%
2022/01/26	2	115.25	5	113.50	113.50	-3	10,170	-0.03%
2022/01/25	23	118.41	4	115.63	115.00	19	10,232	0.19%
2022/01/24	31	118.18	20	120.03	119.00	11	10,245	0.11%
2022/01/21	36	122.19	11	121.59	121.00	25	10,262	0.24%
2022/01/20	12	122.88	16	125.22	125.50	-4	10,259	-0.04%
2022/01/19	30	122.22	26	124.19	124.50	4	10,282	0.04%
2022/01/18	38	125.58	14	126.43	123.00	24	10,409	0.23%
2022/01/17	21	123.79	23	126.13	127.50	-2	10,437	-0.02%
2022/01/14	8	121.81	24	124.00	126.00	-16	10,538	-0.15%
2022/01/13	43	123.81	32	125.17	122.50	11	10,540	0.10%
2022/01/12	34	126.40	5	126.50	126.50	29	10,553	0.27%
2022/01/11	26	127.69	17	130.65	129.00	9	10,539	0.09%
2022/01/10	42	129.86	35	130.20	129.00	7	10,515	0.07%
2022/01/07	61	130.49	3	126.83	125.00	58	10,675	0.54%
2022/01/06	22	131.73	31	132.52	137.00	-9	10,737	-0.08%
2022/01/05	27	130.04	13	129.65	128.50	14	10,568	0.13%
2022/01/04	25	131.62	23	132.67	132.50	2	10,402	0.02%
2022/01/03	35	132.79	30	134.10	134.50	5	10,361	0.05%
2021/12/30	5	129.90	9	130.89	130.50	-4	10,330	-0.04%
2021/12/29	8	127.13	9	128.00	129.00	-1	10,231	-0.01%
2021/12/28	3	126.33	3	126.33	127.00	0	10,118	0.00%
2021/12/27	3	121.50	3	122.83	124.00	0	10,047	0.00%
2021/12/24	28	123.93	28	122.79	123.00	0	10,005	0.00%
2021/12/23	18	122.56	147	124.14	129.00	-129	9,825	-1.31%	大賣/鉅額交易
2021/12/22	33	117.05	169.1	118.99	117.50	-136.1	9,611	-1.42%	大賣/鉅額交易
2021/12/21	22	114.05	46	116.41	118.00	-24	9,542	-0.25%
2021/12/20	51.2	113.65	131	115.14	114.00	-79.8	9,781	-0.82%	大賣/
2021/12/17	15.2	103.73	71	106.23	108.00	-55.8	9,552	-0.58%
2021/12/16	9.1	100.25	77	100.48	102.50	-67.9	9,333	-0.73%
2021/12/15	4	96.08	16	96.24	96.00	-12	9,206	-0.13%
2021/12/14	9.2	95.26	8	95.00	94.20	1.2	9,242	0.01%
2021/12/13	3.4	95.44	2	96.10	95.20	1.4	9,303	0.02%
2021/12/10	18.2	94.24	16	95.18	95.10	2.2	9,540	0.02%
2021/12/09	10	96.01	20	97.01	95.00	-10	9,626	-0.10%
2021/12/08	32	95.79	7	95.74	95.40	25	9,715	0.26%
2021/12/07	40	94.64	12	94.28	93.60	28	10,136	0.28%
2021/12/06	17	96.28	7	96.33	95.60	10	10,457	0.10%
2021/12/03	78	97.27	12	96.33	96.30	66	10,554	0.63%
2021/12/02	80.5	98.87	37	99.29	98.30	43.5	10,616	0.41%
2021/12/01	115	106.12	19	103.87	103.00	96	10,358	0.93%	大買/
2021/11/30	36	108.26	127	110.24	114.00	-91	10,353	-0.88%	大賣/
2021/11/29	34.1	100.24	53	102.96	104.00	-18.9	10,326	-0.18%
2021/11/26	7	100.81	12	102.00	101.50	-5	10,376	-0.05%
2021/11/25	10.3	100.19	1	102.50	100.00	9.3	10,365	0.09%
2021/11/24	7	101.57	11	102.45	101.50	-4	10,336	-0.04%
2021/11/23	36.1	101.41	14	101.61	99.00	22.1	10,249	0.22%
2021/11/22	163.3	106.94	116	107.50	102.50	47.3	10,121	0.47%	大買/大賣/
2021/11/19	91.2	105.02	80	106.26	103.00	11.2	9,883	0.11%
2021/11/18	36	100.94	50	103.06	103.00	-14	9,661	-0.14%
2021/11/17	21.2	100.52	30	102.41	103.00	-8.9	9,585	-0.09%
2021/11/16	60	98.85	28	99.27	100.50	32	9,481	0.34%
2021/11/15	48	101.88	36	103.67	103.50	12	9,310	0.13%
2021/11/12	72	99.85	9	100.06	98.90	63	9,148	0.69%
2021/11/11	20	93.90	72	99.25	101.50	-52	8,880	-0.59%
2021/11/10	75	92.37	18	93.01	92.30	57	8,609	0.66%
2021/11/09	10	90.32	68	90.78	93.60	-58	8,228	-0.70%
2021/11/08	16	84.66	18	85.41	85.10	-2	7,972	-0.03%
2021/11/05	37	82.77	43	83.70	85.00	-6	7,842	-0.08%
2021/11/04	27	84.23	47	83.41	84.80	-20	7,630	-0.26%
2021/11/03	10	79.70	39	79.60	79.90	-29	7,371	-0.39%
2021/11/02	47	77.87	18	77.12	76.30	29	7,284	0.40%
2021/11/01	20	77.95	39	79.69	80.00	-19	7,196	-0.26%
2021/10/29	12	75.47	20	77.60	78.00	-8	7,122	-0.11%
2021/10/28	17	74.39	10	74.22	74.40	7	7,055	0.10%
2021/10/27	11	75.16	2	76.05	75.60	9	7,006	0.13%
2021/10/26	61	75.40	9	76.11	75.10	52	6,952	0.75%
2021/10/25	60	78.93	3	78.30	77.50	57	6,781	0.84%
2021/10/22	20	79.44	24	80.48	80.80	-4	6,653	-0.06%
2021/10/21	27	79.03	25	78.64	78.20	2	6,455	0.03%
2021/10/20	46	78.53	32	78.51	77.90	14	6,355	0.22%
2021/10/19	27	77.30	25	78.03	78.50	2	6,208	0.03%
2021/10/18	16	75.57	21	76.59	77.30	-5	6,132	-0.08%
2021/10/15	65	75.17	68	75.76	76.00	-3	6,050	-0.05%
2021/10/14	11	73.27	27	73.62	73.90	-16	5,766	-0.28%
2021/10/13	8	71.71	14	71.76	70.80	-6	5,597	-0.11%
2021/10/12	13	71.94	11	71.65	72.00	2	5,590	0.04%
2021/10/08	22	71.09	28	71.33	70.80	-6	5,584	-0.11%
2021/10/07	16	70.73	1	70.80	70.80	15	5,641	0.27%
2021/10/06	2	68.10	1	69.10	68.70	1	5,580	0.02%
2021/10/05	0	0.00	2	68.35	68.70	-2	5,539	-0.04%
2021/10/04	18	65.70	10	66.89	65.00	8	5,466	0.15%
2021/10/01	22	66.80	10	66.27	65.10	12	5,413	0.22%
2021/09/30	40	68.60	2	68.00	68.00	38	5,326	0.71%
2021/09/29	14	70.02	6	70.35	69.50	8	5,269	0.15%
2021/09/28	35	72.83	16	73.39	72.60	19	5,202	0.37%
2021/09/27	20	72.65	14	73.30	73.10	6	5,041	0.12%
2021/09/24	5	71.44	23	70.15	71.30	-18	4,553	-0.40%
2021/09/23	1	69.00	1	69.10	69.00	0	4,403	0.00%
2021/09/22	13	68.45	13	68.58	68.30	0	4,354	0.00%
2021/09/17	2	67.70	9	68.57	68.70	-7	4,283	-0.16%
2021/09/16	22	67.43	3	68.13	67.00	19	4,227	0.45%
2021/09/15	41	67.32	23	68.01	68.90	18	4,143	0.43%
2021/09/14	35	71.39	20	70.30	70.30	15	3,902	0.38%
2021/09/13	21	72.10	11	72.92	73.00	10	3,808	0.26%
2021/09/10	30	71.10	24	72.74	73.10	6	3,676	0.16%
2021/09/09	15	71.17	5	70.72	71.50	10	3,227	0.31%
2021/09/08	13	67.74	2	66.05	66.80	11	2,827	0.39%
2021/09/07	50	68.90	1	68.60	69.90	49	2,656	1.84%
2021/09/06	1	67.90	1	68.90	68.40	0	2,407	0.00%
2021/09/03	4	70.08	11	69.85	70.50	-7	2,298	-0.30%
2021/09/02	5	68.36	6	68.35	68.60	-1	1,979	-0.05%
2021/09/01	2	62.95	17	63.31	65.80	-15	1,608	-0.93%
2021/08/31	8	61.70	4	61.35	62.00	4	1,458	0.27%
2021/08/26	5	59.50	0	0.00	59.50	5	1,426	0.35%
2021/08/25	1	58.80	4	60.58	60.70	-3	1,433	-0.21%
2021/08/23	0	0.00	50	56.26	58.30	-50	1,429	-3.50%
2021/08/20	24	54.38	10	55.00	54.10	14	1,427	0.98%
2021/08/19	5	55.02	0	0.00	54.40	5	1,433	0.35%
2021/08/18	0	0.00	44	56.37	56.50	-44	1,443	-3.05%
2021/08/17	1	54.90	0	0.00	54.50	1	1,443	0.07%
2021/08/16	7	54.89	0	0.00	54.80	7	1,465	0.48%
2021/08/13	9	56.07	0	0.00	55.60	9	1,486	0.61%
2021/08/12	0	0.00	8	57.50	57.70	-8	1,501	-0.53%
2021/08/11	18	57.22	0	0.00	57.30	18	1,563	1.15%
2021/08/09	21	60.47	4	60.70	59.80	17	1,666	1.02%
2021/08/06	15	60.32	22	60.84	61.00	-7	1,715	-0.41%
2021/08/05	25	60.42	5	62.20	60.40	20	1,783	1.12%
2021/08/04	2	60.20	4	60.55	61.00	-2	1,826	-0.11%
2021/08/03	0	0.00	110	59.46	59.70	-110	1,905	-5.77%	大賣/鉅額交易
2021/08/02	3	57.50	0	0.00	58.50	3	1,915	0.16%
2021/07/30	31	58.20	46	59.36	57.70	-15	1,955	-0.77%
2021/07/29	23	58.01	0	0.00	58.30	23	1,978	1.16%
2021/07/28	11	58.25	0	0.00	58.50	11	1,986	0.55%
2021/07/27	10	59.60	50	60.40	59.60	-40	2,002	-2.00%
2021/07/26	3	60.20	5	60.80	59.70	-2	2,010	-0.10%
2021/07/23	95	61.20	0	0.00	60.50	95	2,006	4.74%
2021/07/22	1	62.30	54	62.47	62.30	-53	2,060	-2.57%
2021/07/21	0	0.00	5	60.58	60.60	-5	2,038	-0.25%
2021/07/20	7	59.00	1	59.10	58.50	6	2,024	0.30%
2021/07/19	23	60.20	0	0.00	59.80	23	2,021	1.14%
2021/07/16	36	63.42	3	63.60	63.60	33	2,038	1.62%
2021/07/15	60	64.85	3	66.00	64.30	57	2,037	2.80%
2021/07/14	4	65.48	8	65.14	65.40	-4	1,996	-0.20%
2021/07/08	0	0.00	1	60.50	59.70	-1	2,047	-0.05%
2021/07/02	0	0.00	1	59.30	59.30	-1	2,135	-0.05%
2021/06/23	1	60.20	0	0.00	60.30	1	2,233	0.04%
2021/06/18	0	0.00	1	59.30	59.90	-1	2,215	-0.05%
2021/06/16	0	0.00	1	58.90	58.30	-1	2,240	-0.04%
2021/05/31	0	0.00	1	56.40	56.50	-1	2,531	-0.04%
2021/05/28	0	0.00	1	55.30	55.70	-1	2,548	-0.04%
2021/05/27	0	0.00	2	54.40	55.10	-2	2,588	-0.08%
2021/05/26	1	54.40	2	54.40	54.50	-1	2,596	-0.04%
2021/05/25	2	55.50	4	54.83	55.20	-2	2,608	-0.08%
2021/05/24	3	53.40	3	54.00	53.70	0	2,607	0.00%
2021/05/21	4	51.93	7	51.89	52.40	-3	2,605	-0.12%
2021/05/20	3	50.40	7	50.73	50.40	-4	2,601	-0.15%
2021/05/19	4	51.65	2	51.05	51.90	2	2,594	0.08%
2021/05/18	0	0.00	4	46.24	48.10	-4	2,595	-0.15%
2021/05/17	2	44.60	0	0.00	44.55	2	2,584	0.08%
2021/05/14	4	49.18	7	49.53	49.50	-3	2,540	-0.12%
2021/05/13	4	51.10	3	51.73	50.80	1	2,494	0.04%
2021/05/12	6	56.37	0	0.00	55.20	6	2,437	0.25%
2021/05/11	4	61.35	1	61.30	61.30	3	2,407	0.12%
2021/05/10	3	68.37	3	68.40	68.10	0	2,333	0.00%
2021/05/07	0	0.00	2	68.80	68.80	-2	2,344	-0.09%
2021/05/06	3	67.77	3	68.40	67.90	0	2,357	0.00%
2021/05/05	1	66.30	1	67.10	66.50	0	2,436	0.00%
2021/05/04	0	0.00	8	65.51	65.80	-8	2,472	-0.32%
2021/04/29	3	67.00	3	66.87	66.80	0	2,494	0.00%
2021/04/28	25	68.43	15	69.27	67.80	10	2,506	0.40%
2021/04/23	7	67.00	5	67.00	67.00	2	2,476	0.08%
2021/04/22	0	0.00	3	66.70	66.80	-3	2,524	-0.12%
2021/04/20	0	0.00	2	67.60	67.20	-2	2,535	-0.08%
2021/04/16	3	64.40	4	65.50	65.90	-1	2,547	-0.04%
2021/04/15	0	0.00	5	63.24	64.00	-5	2,554	-0.20%
2021/04/14	9	62.18	5	61.80	62.00	4	2,567	0.16%
2021/04/13	2	64.70	0	0.00	64.30	2	2,516	0.08%
2021/04/09	0	0.00	3	66.70	66.50	-3	2,482	-0.12%
2021/04/08	2	66.30	0	0.00	66.70	2	2,468	0.08%
2021/04/06	2	67.35	0	0.00	66.80	2	2,449	0.08%
2021/03/31	0	0.00	2	66.50	66.50	-2	2,469	-0.08%
2021/03/26	2	66.40	0	0.00	66.70	2	2,619	0.08%
2021/03/23	2	66.70	2	66.80	66.70	0	2,720	0.00%
2021/03/22	2	66.80	0	0.00	66.80	2	2,734	0.07%
2021/03/17	1	68.10	2	67.80	67.70	-1	2,780	-0.04%
2021/03/15	3	68.20	0	68.00	68.10	3	2,841	0.11%
2021/03/12	1	68.40	6	67.90	67.90	-5	2,845	-0.18%
2021/03/11	2	68.05	0	0.00	68.10	2	2,887	0.07%
2021/03/09	1	66.60	1	66.80	67.00	0	2,885	0.00%
2021/03/08	2	68.90	10	67.90	67.90	-8	2,871	-0.28%
2021/03/05	1	67.70	2	67.50	68.60	-1	2,898	-0.03%
2021/03/04	7	69.03	2	68.95	68.20	5	2,914	0.17%
2021/03/03	3	71.53	1	71.70	71.10	2	2,864	0.07%
2021/03/02	45	72.17	45	71.30	71.00	0	2,890	0.00%
2021/02/26	0	0.00	1	71.20	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	7	70.96	71.10	-7	2,857	-0.24%
2021/02/22	12	71.19	0	0.00	71.20	12	2,930	0.41%
2021/02/19	7	71.20	0	0.00	71.20	7	2,941	0.24%
2021/02/18	17	71.09	0	0.00	71.20	17	2,978	0.57%
2021/02/05	1	68.00	4	68.00	68.00	-3	2,993	-0.10%
2021/02/03	2	66.80	0	0.00	67.00	2	3,045	0.07%
2021/02/02	3	67.33	0	0.00	67.00	3	3,048	0.10%
2021/02/01	0	0.00	2	67.70	67.90	-2	3,032	-0.07%
2021/01/29	3	68.80	2	70.30	68.80	1	3,112	0.03%
2021/01/28	3	70.37	4	70.25	70.20	-1	3,078	-0.03%
2021/01/27	8	71.63	4	70.20	71.70	4	3,027	0.13%
2021/01/26	1	68.30	0	0.00	68.60	1	2,911	0.03%
2021/01/25	2	69.10	2	69.90	69.00	0	2,864	0.00%
2021/01/19	0	0.00	1	68.80	68.80	-1	2,868	-0.03%
2021/01/18	2	67.80	0	0.00	68.40	2	2,847	0.07%
2021/01/15	3	69.27	0	0.00	68.90	3	2,838	0.11%
2021/01/14	7	69.73	4	69.53	70.90	3	2,786	0.11%
2021/01/13	0	0.00	2	67.70	68.10	-2	2,736	-0.07%
2021/01/12	3	67.03	0	0.00	66.70	3	2,719	0.11%
2021/01/11	0	0.00	3	68.53	68.90	-3	2,692	-0.11%
2021/01/08	2	66.50	0	0.00	67.50	2	2,673	0.07%
2021/01/07	2	68.20	1	68.00	68.10	1	2,656	0.04%
2021/01/06	1	68.30	1	69.50	68.30	0	2,634	0.00%
2021/01/05	1	69.30	0	0.00	68.60	1	2,611	0.04%
2021/01/04	1	68.60	7	69.09	69.40	-6	2,608	-0.23%
2020/12/30	0	0.00	6	68.68	68.70	-6	2,597	-0.23%
2020/12/29	0	0.00	1	68.60	68.60	-1	2,624	-0.04%
2020/12/28	6	68.02	0	0.00	67.90	6	2,615	0.23%
2020/12/25	6	68.82	1	68.80	68.80	5	2,581	0.19%
2020/12/24	1	69.70	2	70.55	70.20	-1	2,571	-0.04%
2020/12/23	1	68.20	9	68.97	69.50	-8	2,559	-0.31%
2020/12/22	13	68.04	9	69.06	67.60	4	2,576	0.16%
2020/12/21	5	68.54	6	68.37	68.30	-1	2,515	-0.04%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/11	3	73.90	6	72.60	72.60	-3	2,810	-0.11%
2020/12/10	2	76.10	0	0.00	74.60	2	2,880	0.07%
2020/12/03	3	82.00	0	0.00	81.80	3	2,879	0.10%
2020/12/02	3	82.27	0	0.00	82.60	3	2,878	0.10%
2020/12/01	0	0.00	5	82.72	83.40	-5	2,889	-0.17%
2020/11/30	5	82.06	6	82.70	81.30	-1	2,889	-0.03%
2020/11/27	1	82.10	2	83.05	83.40	-1	2,869	-0.03%
2020/11/26	1	84.10	0	0.00	84.10	1	2,840	0.04%
2020/11/25	1	82.40	1	81.30	81.40	0	2,816	0.00%
2020/11/18	2	81.20	2	81.80	82.40	0	2,826	0.00%
2020/11/17	9	81.62	3	82.10	81.60	6	2,822	0.21%
2020/11/16	2	81.50	5	80.18	81.80	-3	2,855	-0.11%
2020/11/13	2	78.30	2	78.95	78.70	0	2,823	0.00%
2020/11/12	2	78.10	2	78.60	79.00	0	2,857	0.00%
2020/11/11	12	79.27	13	79.80	79.70	-1	2,871	-0.03%
2020/11/10	2	77.75	6	78.07	78.50	-4	2,919	-0.14%
2020/11/09	4	78.15	1	78.70	78.50	3	2,982	0.10%
2020/11/06	0	0.00	1	79.20	78.50	-1	3,079	-0.03%
2020/10/30	4	74.10	0	0.00	74.10	4	3,595	0.11%
2020/10/29	2	75.70	2	76.00	76.20	0	3,641	0.00%
2020/10/28	0	0.00	0	72.80	75.40	0	3,735	0.00%
2020/10/27	0	0.00	1	74.00	74.30	-1	3,751	-0.03%
2020/10/23	0	0.00	1	73.10	73.30	-1	3,857	-0.03%
2020/10/22	1	72.10	1	72.20	72.20	0	3,945	0.00%
2020/10/21	0	0.00	1	72.90	72.90	-1	4,023	-0.02%
2020/10/16	1	70.80	1	71.00	70.70	0	4,260	0.00%
2020/10/14	0	0.00	1	71.50	71.90	-1	4,355	-0.02%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/08	1	72.60	0	0.00	73.00	1	4,563	0.02%
2020/10/07	4	72.95	2	73.20	72.90	2	4,600	0.04%
2020/09/30	1	71.60	4	72.20	72.20	-3	4,830	-0.06%
2020/09/21	0	0.00	10	78.40	78.30	-10	5,672	-0.18%
2020/09/18	6	77.00	2	77.40	77.00	4	5,673	0.07%
2020/09/17	0	0.00	3	77.87	78.10	-3	5,617	-0.05%
2020/09/15	1	76.30	0	0.00	77.10	1	5,684	0.02%
2020/09/14	0	0.00	11	74.50	74.20	-11	5,814	-0.19%
2020/09/11	1	70.30	2	71.10	71.00	-1	5,733	-0.02%
2020/09/10	2	70.80	2	71.80	70.70	0	5,824	0.00%
2020/09/09	1	70.60	0	0.00	71.20	1	5,989	0.02%
2020/09/04	1	71.40	2	71.60	71.70	-1	6,164	-0.02%
2020/09/03	2	71.10	2	72.20	71.10	0	6,194	0.00%
2020/09/02	2	70.80	3	71.67	70.80	-1	6,193	-0.02%
2020/09/01	6	70.78	0	0.00	71.00	6	6,217	0.10%
2020/08/31	1	72.70	0	0.00	72.30	1	6,318	0.02%
2020/08/28	0	0.00	1	71.20	70.80	-1	6,344	-0.02%
2020/08/27	3	72.13	1	72.60	72.30	2	6,351	0.03%
2020/08/20	20	71.48	21	71.81	70.50	-1	6,500	-0.02%
2020/08/17	10	75.10	0	0.00	76.20	10	6,804	0.15%
2020/08/14	0	0.00	8	76.90	76.90	-8	7,144	-0.11%
2020/08/13	1	75.40	1	73.70	73.70	0	7,234	0.00%
2020/08/12	1	73.70	0	0.00	73.20	1	7,304	0.01%
2020/08/11	10	76.00	6	76.23	75.80	4	7,256	0.06%
2020/08/10	1	74.10	2	75.35	74.40	-1	7,261	-0.01%
2020/08/07	1	76.40	0	0.00	76.30	1	7,369	0.01%
2020/08/06	8	80.83	6	81.13	79.60	2	7,356	0.03%
2020/08/05	3	80.97	4	78.30	83.10	-1	7,623	-0.01%
2020/08/04	0	0.00	3	75.07	75.80	-3	7,502	-0.04%
2020/08/03	3	74.90	0	0.00	73.70	3	7,519	0.04%
2020/07/31	0	0.00	1	80.70	80.40	-1	7,730	-0.01%
2020/07/30	4	79.60	2	80.00	79.60	2	8,002	0.02%
2020/07/29	3	80.97	0	0.00	80.10	3	8,006	0.04%
2020/07/28	1	81.70	1	80.50	82.00	0	8,007	0.00%
2020/07/24	0	0.00	11	84.27	80.80	-11	8,093	-0.14%
2020/07/23	1	82.20	0	0.00	83.10	1	8,153	0.01%
2020/07/22	2	82.40	4	81.85	82.40	-2	8,100	-0.02%
2020/07/21	12	82.32	11	80.73	81.80	1	8,102	0.01%
2020/07/20	2	79.30	5	79.94	80.20	-3	8,192	-0.04%
2020/07/17	6	79.73	1	79.70	78.90	5	8,302	0.06%
2020/07/16	1	79.30	3	79.47	79.60	-2	8,376	-0.02%
2020/07/15	6	79.02	8	78.70	78.00	-2	8,442	-0.02%
2020/07/14	0	0.00	3	78.13	78.70	-3	8,504	-0.04%
2020/07/13	15	78.12	4	78.10	77.70	11	8,523	0.13%
2020/07/10	2	78.90	1	79.70	77.70	1	8,572	0.01%
2020/07/09	5	83.36	22	81.24	81.10	-17	8,601	-0.20%
2020/07/08	0	0.00	1	81.00	81.60	-1	8,613	-0.01%
2020/07/07	0	0.00	1	78.20	79.80	-1	8,630	-0.01%
2020/07/06	1	78.80	7	79.97	78.90	-6	8,763	-0.07%
2020/07/03	3	78.83	3	79.20	78.00	0	8,994	0.00%
2020/07/02	2	76.15	0	0.00	79.40	2	8,939	0.02%
2020/07/01	5	71.48	5	69.96	72.20	0	8,738	0.00%
2020/06/30	3	68.97	0	0.00	69.10	3	8,712	0.03%
2020/06/29	10	70.10	2	69.20	69.10	8	8,739	0.09%
2020/06/22	7	72.50	1	71.60	72.30	6	8,839	0.07%
2020/06/19	19	72.07	28	73.20	73.60	-9	8,860	-0.10%
2020/06/18	2	69.70	7	69.39	69.40	-5	8,725	-0.06%
2020/06/17	17	69.16	15	69.45	69.00	2	8,838	0.02%
2020/06/16	1	69.80	0	0.00	70.60	1	8,860	0.01%
2020/06/15	0	0.00	1	67.80	67.30	-1	8,868	-0.01%
2020/06/12	1	67.00	4	67.10	67.60	-3	9,014	-0.03%
2020/06/11	4	65.88	5	66.72	65.20	-1	9,095	-0.01%
2020/06/10	1	67.00	0	0.00	67.00	1	9,153	0.01%
2020/06/09	1	66.20	0	0.00	66.20	1	9,234	0.01%
2020/06/08	0	0.00	10	67.50	67.00	-10	9,341	-0.11%
2020/06/05	5	67.16	1	67.10	67.30	4	9,400	0.04%
2020/06/04	0	0.00	1	70.00	69.80	-1	9,466	-0.01%
2020/06/03	1	70.20	1	70.20	70.20	0	9,620	0.00%
2020/06/01	20	68.85	10	69.60	69.60	10	9,816	0.10%
2020/05/29	10	68.10	10	68.70	68.70	0	9,858	0.00%
2020/05/28	11	68.51	13	68.18	68.10	-2	10,032	-0.02%
2020/05/27	1	68.10	0	0.00	68.10	1	10,091	0.01%
2020/05/26	18	69.82	0	0.00	68.20	18	10,310	0.17%
2020/05/25	0	0.00	6	70.32	72.50	-6	10,445	-0.06%
2020/05/22	6	71.58	16	70.57	69.70	-10	10,475	-0.10%
2020/05/21	25	69.15	21	69.29	71.50	4	10,464	0.04%
2020/05/20	7	63.81	13	64.61	65.00	-6	10,220	-0.06%
2020/05/19	10	62.21	13	62.60	62.90	-3	10,586	-0.03%
2020/05/18	6	60.50	6	61.25	60.80	0	10,586	0.00%
2020/05/15	1	62.00	3	60.70	60.80	-2	10,820	-0.02%
2020/05/14	1	62.60	1	63.10	60.60	0	11,202	0.00%
2020/05/13	24	62.08	10	61.90	61.90	14	11,770	0.12%
2020/05/12	23	62.66	30	62.62	62.10	-7	12,247	-0.06%
2020/05/11	5	61.40	5	59.90	61.40	0	12,047	0.00%
2020/05/08	2	60.20	2	60.20	60.20	0	12,006	0.00%
2020/05/07	12	60.63	4	61.10	60.10	8	12,034	0.07%
2020/05/06	14	58.41	14	58.34	58.60	0	11,835	0.00%
2020/05/04	10	55.80	5	55.66	55.10	5	11,850	0.04%
2020/04/30	1	55.90	0	0.00	56.30	1	11,923	0.01%
2020/04/29	4	57.05	7	57.26	56.30	-3	12,041	-0.02%
2020/04/28	9	55.80	19	56.19	57.20	-10	12,202	-0.08%
2020/04/27	5	54.22	1	54.60	54.00	4	12,135	0.03%
2020/04/24	6	54.20	24	54.00	54.00	-18	12,214	-0.15%
2020/04/23	8	55.70	12	56.70	54.60	-4	12,367	-0.03%
2020/04/22	33	54.64	14	55.20	55.90	19	12,442	0.15%
2020/04/21	19	53.95	15	54.38	54.00	4	12,394	0.03%
2020/04/20	4	53.68	2	54.05	53.40	2	12,231	0.02%
2020/04/17	10	52.14	1	54.10	52.00	9	12,138	0.07%
2020/04/16	5	53.38	4	52.70	53.40	1	12,063	0.01%
2020/04/15	5	53.24	5	53.42	53.00	0	12,025	0.00%
2020/04/14	6	53.77	6	53.30	54.00	0	11,926	0.00%
2020/04/13	7	53.74	7	54.16	53.10	0	11,862	0.00%
2020/04/10	4	52.80	22	52.97	52.50	-18	11,721	-0.15%
2020/04/09	6	52.60	18	53.39	52.80	-12	11,677	-0.10%
2020/04/08	47	51.49	22	51.10	51.80	25	11,479	0.22%
2020/04/07	3	48.12	10	46.81	48.40	-7	11,116	-0.06%
2020/04/06	10	43.59	4	43.70	44.00	6	10,970	0.05%
2020/04/01	0	0.00	4	45.56	45.50	-4	10,811	-0.04%
2020/03/31	2	47.40	0	0.00	47.10	2	10,793	0.02%
2020/03/27	1	49.00	2	52.00	48.40	-1	10,907	-0.01%
2020/03/25	9	51.69	5	52.58	51.40	4	10,937	0.04%
2020/03/24	10	52.48	7	52.96	52.50	3	10,937	0.03%
2020/03/23	6	51.67	5	51.76	51.00	1	10,976	0.01%
2020/03/20	8	49.38	16	50.04	51.40	-8	10,835	-0.07%
2020/03/19	8	47.20	0	0.00	47.20	8	10,721	0.07%
2020/03/18	8	51.35	11	51.85	50.50	-3	10,591	-0.03%
2020/03/17	0	0.00	5	47.37	49.15	-5	10,397	-0.05%
2020/03/13	1	50.00	7	48.09	49.45	-6	10,142	-0.06%
2020/03/12	9	52.00	8	53.00	50.00	1	10,088	0.01%
2020/03/11	14	55.06	13	55.78	54.20	1	9,966	0.01%
2020/03/10	11	54.05	16	54.54	55.20	-5	9,869	-0.05%
2020/03/09	2	58.45	11	56.05	55.00	-9	9,664	-0.09%
2020/03/06	6	57.82	14	57.98	57.60	-8	9,457	-0.08%
2020/03/05	13	57.71	11	57.63	56.90	2	9,328	0.02%
2020/03/04	36	56.62	29	56.56	56.70	7	9,246	0.08%
2020/03/03	13	57.85	15	57.69	57.90	-2	9,238	-0.02%
2020/03/02	10	56.09	10	55.94	56.00	0	9,054	0.00%
2020/02/27	42	57.59	64	57.82	55.40	-22	8,973	-0.25%
2020/02/26	35	58.24	16	57.83	57.10	19	8,663	0.22%
2020/02/25	1	56.10	2	56.60	55.90	-1	8,348	-0.01%
2020/02/24	4	56.30	11	56.83	55.70	-7	8,210	-0.09%
2020/02/21	13	55.22	11	55.17	55.50	2	8,069	0.02%
2020/02/20	67	55.10	56	55.63	55.50	11	7,975	0.14%
2020/02/19	20	57.53	14	58.00	58.20	6	7,523	0.08%
2020/02/18	17	59.45	7	58.23	57.20	10	7,427	0.13%
2020/02/17	79	60.96	76	60.88	59.70	3	7,168	0.04%
2020/02/14	55	58.05	43	58.75	60.30	12	6,726	0.18%
2020/02/13	34	54.56	47	54.55	54.90	-13	6,002	-0.22%
2020/02/12	18	52.64	8	52.89	52.40	10	5,496	0.18%
2020/02/11	1	51.70	5	51.94	52.00	-4	5,386	-0.07%
2020/02/10	2	51.95	1	52.50	51.30	1	5,538	0.02%
2020/02/07	13	51.84	7	52.29	52.00	6	5,440	0.11%
2020/02/06	12	52.82	13	52.89	53.60	-1	5,321	-0.02%
2020/02/05	1	52.80	12	53.45	52.60	-11	5,214	-0.21%
2020/02/04	2	51.40	2	51.70	51.70	0	4,944	0.00%
2020/02/03	34	52.63	21	52.99	52.70	13	4,849	0.27%
2020/01/31	4	52.53	4	52.55	53.30	0	4,686	0.00%
2020/01/20	0	0.00	3	51.00	51.00	-3	4,231	-0.07%
2020/01/17	2	50.30	4	50.48	50.30	-2	4,153	-0.05%
2020/01/16	2	48.88	7	48.71	49.20	-5	3,998	-0.13%
2020/01/15	12	47.24	21	47.33	47.20	-9	3,778	-0.24%
2020/01/14	4	46.75	2	46.98	46.60	2	3,766	0.05%
2020/01/13	1	46.60	6	46.27	46.65	-5	3,761	-0.13%
2020/01/07	1	44.75	1	44.65	44.70	0	3,949	0.00%
2020/01/03	2	46.25	0	0.00	46.30	2	4,085	0.05%
2020/01/02	0	0.00	2	47.05	47.25	-2	4,108	-0.05%
2019/12/30	2	46.20	0	0.00	46.05	2	4,311	0.05%
2019/12/27	1	46.70	2	46.85	46.85	-1	4,271	-0.02%
2019/12/26	3	46.32	1	46.95	46.05	2	4,260	0.05%
2019/12/25	8	47.60	8	47.93	47.20	0	4,222	0.00%
2019/12/24	0	0.00	2	47.60	47.70	-2	4,240	-0.05%
2019/12/23	2	47.43	3	47.28	47.60	-1	4,127	-0.02%
2019/12/20	9	45.62	5	45.60	46.00	4	3,987	0.10%
2019/12/19	0	0.00	13	46.27	46.50	-13	3,933	-0.33%
2019/12/18	5	44.90	23	45.22	45.10	-18	3,831	-0.47%
2019/12/17	12	44.06	0	0.00	44.10	12	3,703	0.32%
2019/12/13	0	0.00	5	44.13	43.70	-5	3,946	-0.13%
2019/12/12	0	0.00	3	43.37	43.45	-3	3,953	-0.08%
2019/12/11	0	0.00	2	42.65	42.65	-2	4,085	-0.05%
2019/12/09	9	42.73	6	42.55	42.60	3	4,163	0.07%
2019/12/06	0	0.00	2	43.80	44.05	-2	4,135	-0.05%
2019/12/04	0	0.00	2	42.70	43.00	-2	4,464	-0.04%
2019/12/03	0	0.00	4	43.10	42.90	-4	4,563	-0.09%
2019/12/02	4	42.58	2	42.95	42.65	2	4,603	0.04%
2019/11/29	2	44.10	10	44.35	43.75	-8	4,658	-0.17%
2019/11/28	10	44.30	4	44.45	44.80	6	4,686	0.13%
2019/11/26	5	43.70	2	43.60	43.60	3	4,722	0.06%
2019/11/25	3	43.00	0	0.00	42.95	3	4,789	0.06%
2019/11/21	2	42.60	0	0.00	43.20	2	4,990	0.04%
2019/11/19	0	0.00	40	44.01	43.60	-40	5,197	-0.77%
2019/11/18	40	44.16	5	44.24	44.30	35	5,226	0.67%
2019/11/12	2	42.90	2	43.00	43.20	0	5,495	0.00%
2019/11/11	3	42.35	0	0.00	42.10	3	5,660	0.05%
2019/11/08	4	43.88	2	44.85	43.85	2	5,702	0.04%
2019/11/07	2	43.63	7	43.93	44.45	-5	5,784	-0.09%
2019/11/06	0	0.00	1	42.80	42.50	-1	5,882	-0.02%
2019/11/05	1	42.30	0	0.00	42.25	1	6,001	0.02%
2019/11/01	2	43.05	4	42.96	43.10	-2	6,305	-0.03%
2019/10/31	0	43.00	0	0.00	43.25	0	6,445	0.00%
2019/10/30	0	0.00	41	42.91	43.15	-41	6,554	-0.63%
2019/10/29	42	42.30	0	0.00	42.25	42	6,586	0.64%
2019/10/28	0	0.00	3	42.30	42.30	-3	6,674	-0.04%
2019/10/25	9	43.26	4	42.75	42.65	5	6,713	0.07%
2019/10/24	2	43.08	40	43.45	43.40	-38	6,710	-0.57%
2019/10/22	40	42.79	2	42.80	42.75	38	6,735	0.56%
2019/10/21	3	42.45	3	42.60	42.55	0	6,731	0.00%
2019/10/18	1	43.05	14	42.13	42.85	-13	6,792	-0.19%
2019/10/17	1	41.30	0	0.00	41.50	1	6,731	0.01%
2019/10/16	6	41.78	5	41.91	41.80	1	6,818	0.01%
2019/10/15	5	40.65	10	40.65	40.60	-5	6,821	-0.07%
2019/10/14	5	38.74	1	39.30	39.30	4	6,860	0.06%
2019/10/09	4	38.35	3	38.73	38.85	1	6,895	0.01%
2019/10/07	21	42.06	22	42.48	42.30	-1	6,886	-0.01%
2019/10/04	1	41.10	0	0.00	40.30	1	6,848	0.01%
2019/10/02	4	42.18	1	42.45	42.40	3	6,962	0.04%
2019/10/01	2	42.53	1	42.55	42.20	1	6,981	0.01%
2019/09/27	1	43.00	1	42.00	42.05	0	6,999	0.00%
2019/09/24	4	44.03	0	0.00	43.80	4	7,262	0.06%
2019/09/23	3	44.35	3	44.75	44.30	0	7,290	0.00%
2019/09/19	0	0.00	4	43.85	43.60	-4	7,393	-0.05%
2019/09/18	4	43.56	1	43.40	43.40	3	7,383	0.04%
2019/09/17	1	45.25	0	0.00	45.20	1	7,202	0.01%
2019/09/16	6	45.27	3	45.03	44.85	3	7,215	0.04%
2019/09/11	0	0.00	2	47.45	47.15	-2	7,212	-0.03%
2019/09/10	6	46.24	3	46.93	46.85	3	7,338	0.04%
2019/09/09	6	47.45	6	48.10	46.70	0	7,411	0.00%
2019/09/06	2	51.20	2	51.60	51.50	0	7,243	0.00%
2019/09/05	12	51.50	10	51.72	51.40	2	7,472	0.03%
2019/09/04	3	51.00	0	0.00	51.00	3	7,480	0.04%
2019/09/03	6	50.85	0	0.00	50.50	6	7,592	0.08%
2019/09/02	1	50.80	6	51.30	51.70	-5	7,645	-0.07%
2019/08/30	8	50.73	3	50.57	50.30	5	7,796	0.06%
2019/08/29	3	50.73	1	50.80	50.80	2	7,929	0.03%
2019/08/28	14	51.01	2	51.40	50.60	12	7,921	0.15%
2019/08/27	2	51.40	0	0.00	51.00	2	7,869	0.03%
2019/08/26	8	52.03	1	52.40	51.30	7	7,858	0.09%
2019/08/23	6	53.88	5	53.80	53.60	1	7,771	0.01%
2019/08/22	4	53.70	11	54.70	54.90	-7	7,731	-0.09%
2019/08/21	10	54.26	0	0.00	54.20	10	7,650	0.13%
2019/08/20	26	55.44	22	55.25	55.00	4	7,684	0.05%
2019/08/19	8	55.46	12	55.10	55.20	-4	7,690	-0.05%
2019/08/16	7	53.26	4	53.75	53.20	3	7,605	0.04%
2019/08/15	4	53.70	0	0.00	53.90	4	7,544	0.05%
2019/08/14	1	55.00	10	54.97	54.60	-9	7,517	-0.12%
2019/08/13	4	53.35	0	0.00	53.10	4	7,466	0.05%
2019/08/12	9	54.89	1	54.60	54.40	8	7,543	0.11%
2019/08/08	2	56.30	18	55.89	56.50	-16	7,500	-0.21%
2019/08/07	2	54.40	8	53.91	52.80	-6	7,291	-0.08%
2019/08/06	7	53.19	8	51.94	53.80	-1	7,271	-0.01%
2019/08/05	4	51.65	2	50.80	50.70	2	7,113	0.03%
2019/08/02	22	53.24	21	53.51	52.70	1	7,225	0.01%
2019/08/01	8	52.75	21	52.89	53.00	-13	7,491	-0.17%
2019/07/30	0	0.00	9	51.49	51.50	-9	7,891	-0.11%
2019/07/29	1	49.80	0	0.00	50.50	1	7,944	0.01%
2019/07/26	0	0.00	5	49.55	49.60	-5	8,083	-0.06%
2019/07/25	1	49.90	0	0.00	49.85	1	8,164	0.01%
2019/07/24	4	49.56	2	49.95	49.40	2	8,324	0.02%
2019/07/23	6	50.12	0	0.00	49.80	6	8,400	0.07%
2019/07/22	0	0.00	4	50.65	50.70	-4	8,389	-0.05%
2019/07/19	8	49.48	0	0.00	49.50	8	8,400	0.10%
2019/07/18	20	49.17	14	49.57	49.00	6	8,547	0.07%
2019/07/17	13	49.97	6	50.16	50.10	7	8,531	0.08%
2019/07/16	13	51.25	1	52.00	50.70	12	8,540	0.14%
2019/07/15	2	52.00	9	52.33	51.90	-7	8,616	-0.08%
2019/07/12	9	51.29	3	51.63	51.50	6	8,738	0.07%
2019/07/11	32	50.06	27	50.03	50.70	5	8,819	0.06%
2019/07/10	6	50.35	0	0.00	50.20	6	9,016	0.07%
2019/07/09	1	50.00	0	0.00	49.85	1	9,495	0.01%
2019/07/08	33	50.52	32	50.92	50.60	1	10,127	0.01%
2019/07/05	4	51.85	3	51.83	51.70	1	10,138	0.01%
2019/07/03	10	52.83	20	52.64	51.70	-10	10,261	-0.10%
2019/07/02	10	54.58	0	0.00	54.30	10	10,153	0.10%
2019/07/01	0	0.00	6	54.97	55.50	-6	10,229	-0.06%
2019/06/27	7	54.07	6	55.50	53.70	1	10,264	0.01%
2019/06/24	0	0.00	1	54.30	54.30	-1	10,411	-0.01%
2019/06/21	2	54.00	1	53.40	53.10	1	10,404	0.01%
2019/06/20	4	53.90	0	0.00	54.30	4	10,366	0.04%
2019/06/19	2	54.50	3	53.80	53.40	-1	10,343	-0.01%
2019/06/18	1	51.10	0	0.00	53.40	1	10,289	0.01%
2019/06/17	2	52.75	4	53.35	52.70	-2	10,162	-0.02%
2019/06/14	14	55.33	8	55.79	55.00	6	10,109	0.06%
2019/06/13	8	56.01	8	56.23	54.90	0	10,050	0.00%
2019/06/12	1	54.20	8	53.96	54.00	-7	9,826	-0.07%
2019/06/11	1	53.70	1	53.40	53.10	0	9,808	0.00%
2019/06/10	0	0.00	1	52.80	52.60	-1	9,740	-0.01%
2019/06/06	6	52.02	8	51.79	52.70	-2	9,728	-0.02%
2019/06/05	3	50.90	6	50.51	51.70	-3	9,543	-0.03%
2019/06/04	0	0.00	3	48.70	48.40	-3	9,438	-0.03%
2019/05/31	1	48.30	1	47.70	48.20	0	9,800	0.00%
2019/05/30	4	47.30	3	47.40	47.45	1	9,783	0.01%
2019/05/29	4	47.54	11	47.75	47.50	-7	9,802	-0.07%
2019/05/28	2	46.15	2	45.83	47.30	0	9,865	0.00%
2019/05/27	13	45.44	12	44.98	45.60	1	9,886	0.01%
2019/05/24	30	46.44	20	46.18	45.95	10	9,851	0.10%
2019/05/23	11	47.17	11	47.49	46.25	0	9,818	0.00%
2019/05/22	0	0.00	1	49.80	48.95	-1	9,878	-0.01%
2019/05/17	1	51.70	1	51.40	49.55	0	9,982	0.00%
2019/05/16	1	51.80	8	52.38	51.70	-7	9,904	-0.07%
2019/05/15	7	51.64	2	51.45	51.60	5	9,874	0.05%
2019/05/14	40	49.90	20	49.08	50.80	20	9,929	0.20%
2019/05/13	0	0.00	20	50.15	50.00	-20	10,008	-0.20%
2019/05/10	4	51.10	3	49.85	50.00	1	10,404	0.01%
2019/05/09	9	53.03	7	53.66	50.50	2	10,496	0.02%
2019/05/08	3	54.20	9	53.27	55.00	-6	10,425	-0.06%
2019/05/07	5	51.22	6	51.42	53.70	-1	10,216	-0.01%
2019/05/06	3	50.53	11	50.55	50.00	-8	10,111	-0.08%
2019/05/03	21	50.65	2	50.90	51.70	19	10,062	0.19%
2019/05/02	19	50.75	27	50.62	50.70	-8	10,037	-0.08%
2019/04/30	6	50.38	4	50.38	51.20	2	10,095	0.02%
2019/04/29	3	47.77	2	47.80	49.25	1	10,047	0.01%
2019/04/26	0	0.00	1	49.15	48.50	-1	10,085	-0.01%
2019/04/25	1	49.55	0	0.00	49.10	1	10,291	0.01%
2019/04/24	8	50.12	10	50.50	49.00	-2	10,513	-0.02%
2019/04/23	3	50.10	4	50.40	50.70	-1	10,808	-0.01%
2019/04/22	1	49.70	1	50.10	49.70	0	11,100	0.00%
2019/04/19	13	51.66	14	50.50	50.40	-1	11,010	-0.01%
2019/04/18	3	51.17	8	50.64	50.00	-5	10,844	-0.05%
2019/04/17	5	51.48	2	51.35	52.00	3	10,676	0.03%
2019/04/16	8	51.17	5	51.26	50.70	3	10,536	0.03%
2019/04/15	16	49.57	19	49.19	51.00	-3	10,281	-0.03%
2019/04/12	13	48.01	13	48.77	46.45	0	9,716	0.00%
2019/04/11	3	46.75	1	46.30	46.95	2	9,029	0.02%
2019/04/10	0	0.00	3	46.00	45.75	-3	8,884	-0.03%
2019/04/09	2	45.73	0	0.00	45.45	2	8,873	0.02%
2019/04/08	0	0.00	10	45.60	45.10	-10	8,766	-0.11%
2019/04/03	23	45.25	18	45.07	44.70	5	8,714	0.06%
2019/04/02	1	44.70	10	44.40	43.85	-9	8,645	-0.10%
2019/04/01	10	44.98	0	0.00	44.00	10	8,611	0.12%
2019/03/29	5	42.40	21	43.91	43.85	-16	8,466	-0.19%
2019/03/28	1	42.50	0	0.00	41.80	1	8,339	0.01%
2019/03/27	9	42.06	2	41.80	42.15	7	8,292	0.08%
2019/03/25	0	0.00	1	40.55	40.80	-1	8,317	-0.01%
2019/03/22	2	41.40	7	41.69	41.20	-5	8,334	-0.06%
2019/03/21	1	41.45	0	0.00	42.00	1	8,383	0.01%
2019/03/20	1	41.05	2	41.10	41.10	-1	8,350	-0.01%
2019/03/19	2	41.18	5	41.34	41.60	-3	8,334	-0.04%
2019/03/12	0	0.00	3	42.00	40.45	-3	8,221	-0.04%
2019/03/11	12	41.53	2	41.40	41.35	10	8,174	0.12%
2019/03/08	4	41.71	20	42.05	41.45	-16	8,280	-0.19%
2019/03/07	0	0.00	3	43.35	42.65	-3	8,253	-0.04%
2019/03/06	34	45.53	15	45.55	43.70	19	8,223	0.23%
2019/03/05	4	44.29	2	44.20	44.25	2	8,029	0.02%
2019/03/04	2	44.45	1	43.80	44.40	1	8,107	0.01%
2019/02/27	10	42.68	10	42.88	44.30	0	8,141	0.00%
2019/02/26	1	43.65	1	43.75	43.60	0	8,098	0.00%
2019/02/25	3	43.67	2	44.18	44.45	1	8,177	0.01%
2019/02/22	2	43.55	0	0.00	43.40	2	8,166	0.02%
2019/02/21	101	45.65	101	45.41	44.40	0	8,278	0.00%	大買/大賣/
2019/02/20	21	43.71	27	44.04	45.00	-6	8,215	-0.07%
2019/02/19	43	44.71	34	44.81	44.20	9	8,137	0.11%
2019/02/18	9	44.26	4	44.70	44.15	5	8,149	0.06%
2019/02/15	30	44.35	32	44.63	44.30	-2	8,216	-0.02%
2019/02/14	31	45.75	31	45.65	45.10	0	8,225	0.00%
2019/02/13	21	46.52	22	46.46	45.25	-1	8,184	-0.01%
2019/02/12	18	47.32	17	47.26	46.95	1	8,142	0.01%
2019/02/11	31	46.48	28	46.44	48.05	3	8,166	0.04%
2019/01/30	18	42.15	28	41.88	43.70	-10	7,777	-0.13%
2019/01/29	16	41.59	8	41.58	40.65	8	7,542	0.11%
2019/01/28	6	42.00	11	41.58	41.10	-5	7,297	-0.07%
2019/01/25	14	40.91	14	41.01	40.80	0	7,166	0.00%
2019/01/24	1	40.70	5	41.12	41.25	-4	7,083	-0.06%
2019/01/23	2	40.70	6	40.43	41.00	-4	6,996	-0.06%
2019/01/22	9	40.00	2	40.18	39.65	7	6,839	0.10%
2019/01/21	8	40.51	9	41.11	40.30	-1	6,699	-0.01%
2019/01/18	16	40.83	20	40.80	41.35	-4	6,564	-0.06%
2019/01/17	18	41.78	15	41.80	40.55	3	6,416	0.05%
2019/01/16	21	40.46	22	40.33	41.15	-1	6,188	-0.02%
2019/01/15	80	38.72	90	38.65	39.60	-10	5,890	-0.17%
2019/01/14	23	36.92	28	36.79	38.20	-5	5,445	-0.09%
2019/01/08	0	0.00	22	34.83	35.50	-22	5,156	-0.43%
2019/01/07	22	35.48	0	0.00	35.05	22	5,120	0.43%
2019/01/03	10	34.80	10	34.25	34.80	0	5,244	0.00%
2019/01/02	2	35.35	4	34.88	34.40	-2	5,265	-0.04%
2018/12/28	2	33.60	5	34.00	34.55	-3	5,266	-0.06%
2018/12/26	0	0.00	1	33.45	32.65	-1	5,456	-0.02%
2018/12/25	0	0.00	10	33.65	33.20	-10	5,582	-0.18%
2018/12/22	0	0.00	4	34.95	34.85	-4	5,669	-0.07%
2018/12/21	4	35.15	0	0.00	35.50	4	5,693	0.07%
2018/12/20	2	35.80	2	35.65	35.70	0	5,646	0.00%
2018/12/19	0	0.00	3	35.50	35.20	-3	5,620	-0.05%
2018/12/18	24	35.87	21	35.70	35.25	3	5,647	0.05%
2018/12/17	10	35.50	2	35.75	35.65	8	5,602	0.14%
2018/12/14	56	35.22	58	35.29	35.50	-2	5,722	-0.03%
2018/12/13	0	0.00	11	34.95	35.00	-11	5,708	-0.19%
2018/12/11	5	34.45	5	34.85	34.25	0	5,785	0.00%
2018/12/07	5	34.20	0	0.00	34.30	5	5,914	0.08%
2018/12/06	10	34.40	5	35.60	34.00	5	5,940	0.08%
2018/12/05	1	34.85	5	35.00	35.40	-4	5,959	-0.07%
2018/12/04	6	35.45	2	35.63	35.40	4	6,055	0.07%
2018/12/03	8	36.30	0	0.00	36.35	8	6,100	0.13%
2018/11/30	4	35.56	2	35.20	35.50	2	6,288	0.03%
2018/11/29	1	35.15	2	35.13	34.90	-1	6,381	-0.02%
2018/11/28	6	35.83	6	36.15	35.60	0	6,722	0.00%
2018/11/21	1	34.80	4	34.63	34.60	-3	7,287	-0.04%
2018/11/20	54	35.20	52	34.50	34.50	2	7,661	0.03%
2018/11/19	7	35.04	5	34.80	35.25	2	7,658	0.03%
2018/11/16	7	34.50	4	34.61	34.55	3	7,754	0.04%
2018/11/15	1	34.85	2	34.60	34.90	-1	7,771	-0.01%
2018/11/14	0	0.00	5	34.75	34.75	-5	7,837	-0.06%
2018/11/09	2	32.80	3	32.73	33.20	-1	7,615	-0.01%
2018/11/08	9	33.74	6	33.99	32.10	3	7,626	0.04%
2018/11/07	0	0.00	2	32.50	33.00	-2	7,553	-0.03%
2018/11/06	5	32.23	3	32.13	31.95	2	7,623	0.03%
2018/11/05	6	31.87	5	32.02	32.40	1	7,638	0.01%
2018/11/02	2	31.20	2	31.25	31.20	0	7,608	0.00%
2018/11/01	8	30.56	8	30.58	30.65	0	7,783	0.00%
2018/10/31	1	29.30	1	29.45	29.50	0	7,845	0.00%
2018/10/25	0	0.00	1	29.25	29.00	-1	8,398	-0.01%
2018/10/24	1	29.40	1	29.20	30.10	0	8,476	0.00%
2018/10/18	1	29.40	0	0.00	29.75	1	9,394	0.01%
2018/10/16	2	29.58	1	29.85	28.85	1	9,755	0.01%
2018/10/11	0	0.00	3	26.48	26.00	-3	9,927	-0.03%
2018/10/05	15	29.93	10	29.80	29.40	5	10,806	0.05%
2018/10/04	17	30.27	29	30.38	30.30	-12	10,989	-0.11%
2018/10/03	18	32.24	16	32.18	32.00	2	10,902	0.02%
2018/10/01	7	30.32	7	30.47	30.95	0	10,962	0.00%
2018/09/28	1	31.85	1	32.00	31.70	0	10,991	0.00%
2018/09/26	0	0.00	1	32.10	32.10	-1	11,010	-0.01%
2018/09/25	3	32.00	2	31.90	32.15	1	11,008	0.01%
2018/09/21	5	31.50	0	0.00	31.45	5	10,954	0.05%
2018/09/20	42	31.39	37	31.88	30.85	5	10,881	0.05%
2018/09/18	1	32.50	0	0.00	33.10	1	10,631	0.01%
2018/09/17	1	33.20	5	33.50	33.15	-4	10,586	-0.04%
2018/09/14	4	33.90	1	33.65	34.25	3	10,591	0.03%
2018/09/13	2	33.03	1	32.85	33.20	1	10,476	0.01%
2018/09/12	1	33.25	2	33.90	33.30	-1	10,383	-0.01%
2018/09/11	3	33.15	2	34.05	34.70	1	10,325	0.01%
2018/09/10	1	33.85	53	33.73	33.00	-52	10,218	-0.51%
2018/09/07	5	34.12	66	34.03	34.60	-61	10,088	-0.60%
2018/09/06	6	35.72	5	35.46	35.00	1	10,124	0.01%
2018/09/05	40	34.78	85	34.72	34.70	-45	9,826	-0.46%
2018/09/04	28	34.47	5	35.00	34.10	23	9,652	0.24%
2018/09/03	3	36.57	2	36.55	36.70	1	9,251	0.01%
2018/08/31	4	37.40	4	36.60	36.60	0	9,128	0.00%
2018/08/30	8	36.68	13	36.39	36.70	-5	8,975	-0.06%
2018/08/29	38	36.65	34	36.97	37.35	4	8,820	0.05%
2018/08/28	50	36.95	38	36.93	36.70	12	8,635	0.14%
2018/08/27	29	34.75	45	34.42	35.30	-16	8,230	-0.19%
2018/08/24	26	32.58	22	32.92	33.10	4	7,915	0.05%
2018/08/23	19	32.77	16	33.19	32.35	3	7,920	0.04%
2018/08/22	0	0.00	1	31.75	32.25	-1	7,714	-0.01%
2018/08/21	2	31.30	1	30.90	31.75	1	7,654	0.01%
2018/08/20	1	29.95	0	0.00	30.30	1	7,477	0.01%
2018/08/17	4	30.25	4	30.43	29.70	0	7,456	0.00%
2018/08/15	3	30.20	5	30.15	29.85	-2	7,407	-0.03%
2018/08/14	57	30.13	4	30.18	29.65	53	7,324	0.72%
2018/08/13	61	31.12	1	31.40	30.75	60	7,189	0.83%
2018/08/10	2	32.10	1	32.30	31.80	1	7,032	0.01%
2018/08/09	5	31.60	0	0.00	31.90	5	6,961	0.07%
2018/08/08	2	32.10	4	32.29	31.75	-2	6,907	-0.03%
2018/08/07	0	0.00	4	32.38	32.65	-4	6,787	-0.06%
2018/08/06	6	31.81	1	31.80	31.80	5	6,687	0.07%
2018/08/03	32	32.91	19	33.08	32.20	13	6,627	0.20%
2018/08/02	21	31.94	31	32.21	32.30	-10	6,498	-0.15%
2018/08/01	48	32.71	46	32.27	31.85	2	6,373	0.03%
2018/07/31	18	31.88	52	32.00	32.00	-34	6,187	-0.55%
2018/07/30	23	32.29	5	32.38	32.40	18	6,110	0.29%
2018/07/27	24	31.41	40	31.82	32.00	-16	5,970	-0.27%
2018/07/26	27	30.97	42	31.23	31.00	-15	5,694	-0.26%
2018/07/25	17	29.19	15	29.77	29.25	2	5,245	0.04%
2018/07/24	81	29.76	39	29.77	29.30	42	5,128	0.82%
2018/07/23	5	28.35	2	28.38	27.95	3	4,781	0.06%
2018/07/20	9	27.87	9	27.90	28.60	0	4,759	0.00%
2018/07/18	7	28.26	7	28.56	28.60	0	4,648	0.00%
2018/07/17	63	29.31	42	29.22	28.65	21	4,508	0.47%
2018/07/16	6	28.71	6	29.06	28.10	0	4,143	0.00%
2018/07/13	33	28.71	33	28.39	29.30	0	3,897	0.00%
2018/07/12	2	26.70	17	26.34	27.75	-15	3,424	-0.44%
2018/07/11	15	25.40	0	0.00	25.25	15	3,103	0.48%
2018/07/10	2	25.40	34	25.00	24.90	-32	3,074	-1.04%
2018/07/09	7	25.77	2	25.15	25.15	5	2,996	0.17%
2018/07/06	42	24.52	12	24.87	25.35	30	2,827	1.06%
2018/07/02	0	0.00	3	22.75	22.70	-3	2,489	-0.12%
2018/06/25	1	23.05	1	23.60	23.35	0	2,387	0.00%
2018/06/13	0	0.00	1	24.30	24.35	-1	2,068	-0.05%
2018/06/05	0	0.00	1	23.50	23.85	-1	1,935	-0.05%
2018/06/04	1	23.65	0	0.00	23.60	1	1,887	0.05%
2018/06/01	2	23.55	2	23.70	23.50	0	1,842	0.00%
2018/05/31	4	23.53	30	22.82	23.65	-26	1,706	-1.52%
2018/05/23	1	21.50	0	0.00	21.85	1	1,412	0.07%
2018/05/22	18	22.09	0	0.00	22.10	18	1,367	1.32%
2018/05/21	0	0.00	2	21.90	21.90	-2	1,311	-0.15%
2018/05/17	2	21.65	2	21.90	21.90	0	1,278	0.00%
2018/05/15	6	21.68	0	0.00	21.60	6	1,237	0.48%
2018/05/11	0	0.00	5	22.30	21.55	-5	1,136	-0.44%
2018/05/08	2	21.95	0	0.00	21.90	2	981	0.20%
2018/05/07	3	22.55	5	22.50	22.50	-2	950	-0.21%
2018/05/04	14	22.25	24	22.48	22.45	-10	913	-1.09%
2018/05/03	15	22.58	5	22.55	21.75	10	869	1.15%
2018/05/02	5	21.45	5	21.57	22.25	0	828	0.00%
2018/04/26	13	21.59	15	22.00	21.35	-2	770	-0.26%
2018/04/25	0	0.00	1	20.50	21.70	-1	701	-0.14%
2018/04/24	2	21.10	0	0.00	20.65	2	654	0.31%
2018/04/18	5	21.10	0	0.00	20.60	5	604	0.83%
2018/04/17	1	21.10	0	0.00	20.65	1	596	0.17%
2018/04/12	0	0.00	1	20.15	20.25	-1	587	-0.17%
2018/04/10	1	19.80	0	0.00	19.50	1	589	0.17%
2018/03/16	0	0.00	1	20.45	20.45	-1	641	-0.16%
2018/03/15	1	21.10	0	0.00	20.65	1	634	0.16%
2018/03/14	3	19.60	3	20.52	20.65	0	594	0.00%
2018/01/10	1	21.10	0	0.00	21.20	1	759	0.13%
2018/01/09	1	22.30	0	0.00	22.00	1	746	0.13%
2018/01/05	0	0.00	0	21.75	21.85	0	714	0.00%