泰鼎-KY (4927)-元富-高雄券商分點個股進出

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
34.60
漲跌
▼0.25
漲幅
-0.72%
成交量
1,491張
產業
上市電子零組件類股
489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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	2	34.80	2	35.00	34.60	0	2,645	0.00%
2024/12/19	3	34.85	0	0.00	34.85	3	2,626	0.11%
2024/12/18	10	35.48	0	0.00	35.60	10	2,621	0.38%
2024/12/17	6	35.90	0	0.00	35.70	6	2,590	0.23%
2024/12/16	2	36.85	3	36.85	36.80	-1	2,571	-0.04%
2024/12/10	1	38.90	1	39.90	38.85	0	2,623	0.00%
2024/12/09	2	38.55	0	0.00	38.20	2	2,611	0.08%
2024/12/05	1	40.15	0	0.00	39.95	1	2,574	0.04%
2024/11/28	7	42.80	14	43.28	43.10	-7	2,345	-0.30%
2024/11/27	10	41.45	10	40.85	41.40	0	2,106	0.00%
2024/11/26	10	40.55	1	40.00	40.25	9	1,915	0.47%
2024/11/21	0	0.00	1	38.00	38.00	-1	1,838	-0.05%
2024/11/18	1	38.55	0	0.00	38.60	1	1,774	0.06%
2024/11/14	0	0.00	3	38.50	38.45	-3	1,792	-0.17%
2024/11/13	2	39.40	10	39.78	39.65	-8	1,775	-0.45%
2024/11/12	82	40.15	1	41.00	39.85	81	1,748	4.63%
2024/11/11	0	0.00	72	40.63	40.65	-72	1,687	-4.27%
2024/11/08	9	40.48	4	40.35	40.35	5	1,713	0.29%
2024/11/07	20	41.05	13	40.80	40.75	7	1,706	0.41%
2024/11/06	15	40.42	10	40.45	40.25	5	1,702	0.29%
2024/11/05	3	40.85	23	41.01	41.70	-20	1,693	-1.18%
2024/11/04	6	42.35	0	0.00	42.35	6	1,712	0.35%
2024/11/01	1	41.45	0	0.00	42.40	1	1,728	0.06%
2024/10/29	1	44.35	0	0.00	44.15	1	1,748	0.06%
2024/10/28	0	0.00	1	47.20	45.45	-1	1,734	-0.06%
2024/10/25	2	46.28	0	0.00	45.45	2	1,709	0.12%
2024/10/24	4	47.30	2	47.68	47.75	2	1,661	0.12%
2024/10/23	3	48.53	0	0.00	48.50	3	1,630	0.18%
2024/10/22	4	49.21	2	48.95	48.80	2	1,617	0.12%
2024/10/21	2	50.75	1	51.90	50.30	1	1,602	0.06%
2024/10/18	1	49.95	3	51.33	51.10	-2	1,607	-0.12%
2024/10/17	0	0.00	10	51.60	51.70	-10	1,605	-0.62%
2024/10/16	1	53.90	0	0.00	53.60	1	1,599	0.06%
2024/10/15	28	56.64	4	54.30	53.70	24	1,654	1.45%
2024/10/14	113	58.06	0	0.00	59.40	113	1,766	6.40%	大買/鉅額交易
2024/10/11	0	0.00	125	54.57	55.50	-125	1,789	-6.98%	大賣/鉅額交易
2024/10/08	0	0.00	6	58.03	57.50	-6	1,896	-0.32%
2024/10/07	0	0.00	2	60.30	58.50	-2	1,888	-0.11%
2024/09/16	3	59.17	2	60.75	59.00	1	1,822	0.05%
2024/09/06	10	55.75	5	55.20	55.10	5	1,730	0.29%
2024/09/03	5	60.08	0	0.00	59.10	5	1,702	0.29%
2024/09/02	1	59.80	9	58.77	59.30	-8	1,707	-0.47%
2024/08/30	7	59.50	1	59.80	59.70	6	1,692	0.35%
2024/08/27	1	56.30	0	0.00	57.10	1	1,702	0.06%
2024/08/26	0	0.00	3	56.43	57.10	-3	1,688	-0.18%
2024/08/23	0	0.00	2	53.30	54.10	-2	1,641	-0.12%
2024/08/19	3	52.63	0	0.00	52.50	3	1,649	0.18%
2024/08/16	0	0.00	1	55.30	55.00	-1	1,629	-0.06%
2024/08/13	1	54.00	0	0.00	53.80	1	1,588	0.06%
2024/08/12	0	0.00	3	53.47	53.80	-3	1,577	-0.19%
2024/08/08	1	50.20	0	0.00	49.75	1	1,538	0.06%
2024/08/07	1	50.80	0	0.00	50.30	1	1,532	0.07%
2024/08/06	1	46.50	1	47.70	49.05	0	1,519	0.00%
2024/08/02	2	53.05	2	51.80	51.60	0	1,412	0.00%
2024/08/01	1	54.50	1	54.50	55.50	0	1,364	0.00%
2024/07/30	0	0.00	1	53.80	53.90	-1	1,346	-0.07%
2024/07/29	1	52.00	1	52.50	52.60	0	1,333	0.00%
2024/07/23	1	52.20	0	0.00	53.00	1	1,330	0.08%
2024/07/22	0	0.00	2	51.65	51.90	-2	1,327	-0.15%
2024/07/19	1	52.10	1	52.90	52.50	0	1,316	0.00%
2024/07/16	1	54.10	0	0.00	54.70	1	1,258	0.08%
2024/07/15	3	54.87	6	54.50	54.90	-3	1,186	-0.25%
2024/07/12	0	0.00	1	52.00	52.00	-1	977	-0.10%
2024/07/11	1	47.35	2	46.95	47.35	-1	901	-0.11%
2024/07/10	0	0.00	6	41.33	43.05	-6	805	-0.74%
2024/07/02	0	0.00	4	37.60	37.80	-4	743	-0.54%
2024/06/28	0	0.00	3	38.60	38.70	-3	750	-0.40%
2024/06/19	1	38.00	9	38.12	37.85	-8	762	-1.05%
2024/06/14	1	38.95	0	0.00	39.05	1	745	0.13%
2024/06/13	0	0.00	1	38.60	38.55	-1	756	-0.13%
2024/06/12	0	0.00	1	38.95	38.95	-1	755	-0.13%
2024/06/06	1	39.10	0	0.00	39.00	1	798	0.13%
2024/06/05	6	40.88	0	0.00	40.80	6	780	0.77%
2024/06/04	2	40.55	0	0.00	40.65	2	796	0.25%
2024/04/18	1	39.90	0	0.00	39.50	1	670	0.15%
2024/04/16	2	38.18	0	0.00	38.05	2	667	0.30%
2024/04/09	0	39.75	0	0.00	39.90	0	636	0.00%
2024/04/01	0	0.00	0	40.15	40.25	0	594	0.00%
2024/03/21	0	0.00	0	41.45	41.55	0	520	-0.01%
2024/03/20	2	41.00	0	0.00	41.00	2	519	0.38%
2024/03/18	3	40.40	0	0.00	41.70	3	504	0.59%
2024/03/13	4	40.65	0	0.00	40.20	4	459	0.88%
2024/03/12	0	42.33	0	0.00	42.15	0	426	0.00%
2024/03/05	0	44.90	0	0.00	42.90	0	301	0.00%
2024/03/04	0	45.40	0	0.00	44.65	0	272	0.00%
2024/02/26	1	47.60	0	0.00	47.40	1	224	0.45%
2024/02/23	0	49.75	0	0.00	48.80	0	218	0.00%
2024/02/16	0	0.00	1	49.85	49.90	-1	221	-0.45%
2024/02/02	0	0.00	1	47.80	47.30	-1	213	-0.47%
2024/02/01	1	47.30	0	0.00	47.30	1	214	0.47%
2024/01/16	1	48.45	0	0.00	48.40	1	315	0.32%
2024/01/05	0	0.00	1	49.80	49.85	-1	350	-0.29%
2023/12/29	0	0.00	1	49.95	50.40	-1	407	-0.25%
2023/12/22	2	49.75	0	0.00	49.70	2	430	0.46%
2023/12/13	2	50.10	0	0.00	50.10	2	461	0.43%
2023/12/12	0	0.00	1	50.00	50.10	-1	471	-0.21%
2023/12/04	0	0.00	1	51.20	50.50	-1	539	-0.19%
2023/12/01	1	51.40	0	0.00	51.10	1	578	0.17%
2023/11/29	0	0.00	1	50.20	50.40	-1	612	-0.16%
2023/11/27	1	49.15	0	0.00	49.15	1	631	0.16%
2023/11/22	0	0.00	1	50.00	49.90	-1	650	-0.15%
2023/11/21	0	0.00	3	49.97	50.10	-3	650	-0.46%
2023/11/14	1	46.75	0	0.00	46.75	1	668	0.15%
2023/11/03	0	0.00	1	48.70	48.60	-1	745	-0.13%
2023/11/02	0	0.00	1	47.20	46.90	-1	749	-0.13%
2023/10/26	1	48.05	0	0.00	47.90	1	764	0.13%
2023/10/25	3	49.13	0	0.00	49.10	3	759	0.39%
2023/10/20	0	0.00	6	50.40	49.95	-6	762	-0.79%
2023/10/19	1	51.50	0	0.00	51.50	1	756	0.13%
2023/10/06	1	53.10	0	0.00	52.70	1	861	0.12%
2023/10/02	0	0.00	1	57.80	57.80	-1	890	-0.11%
2023/09/25	1	57.00	0	0.00	57.30	1	1,169	0.09%
2023/08/31	0	0.00	1	57.60	57.10	-1	1,245	-0.08%
2023/08/30	1	55.90	1	55.50	56.60	0	1,275	0.00%
2023/08/29	0	0.00	1	53.30	54.00	-1	1,264	-0.08%
2023/08/24	1	52.00	0	0.00	52.50	1	1,345	0.07%
2023/08/15	17	53.02	1	54.00	52.70	16	1,466	1.09%
2023/08/14	1	54.70	0	0.00	54.60	1	1,451	0.07%
2023/08/09	0	0.00	1	61.80	61.60	-1	1,472	-0.07%
2023/08/08	1	61.50	0	0.00	62.10	1	1,469	0.07%
2023/07/27	1	62.60	1	62.50	63.10	0	1,432	0.00%
2023/07/20	1	65.40	0	0.00	65.10	1	1,449	0.07%
2023/07/14	0	0.00	4	66.23	66.00	-4	1,433	-0.28%
2023/07/12	0	0.00	10	66.67	67.00	-10	1,424	-0.70%
2023/07/11	0	0.00	5	66.90	66.90	-5	1,426	-0.35%
2023/07/07	0	0.00	2	66.60	66.80	-2	1,574	-0.13%
2023/07/06	11	65.56	2	66.60	65.80	9	1,633	0.55%
2023/07/05	11	67.93	0	0.00	67.80	11	1,583	0.69%
2023/07/04	0	0.00	3	70.50	70.20	-3	1,531	-0.20%
2023/06/30	0	0.00	2	62.64	63.20	-2	1,386	-0.14%
2023/06/20	1	60.60	0	0.00	60.80	1	1,387	0.07%
2023/06/14	1	62.40	5	62.92	62.20	-4	1,365	-0.29%
2023/06/08	1	64.90	0	0.00	64.70	1	1,344	0.07%
2023/06/06	4	65.73	3	65.47	64.80	1	1,326	0.08%
2023/06/05	0	0.00	2	63.40	63.80	-2	1,275	-0.16%
2023/06/02	0	0.00	1	62.00	61.70	-1	1,245	-0.08%
2023/06/01	0	0.00	3	62.87	62.20	-3	1,257	-0.24%
2023/05/22	3	61.83	6	62.10	61.50	-3	1,318	-0.23%
2023/05/05	0	55.20	0	0.00	54.50	0	1,221	0.00%
2023/05/02	1	55.30	0	0.00	54.90	1	1,263	0.08%
2023/04/18	0	62.50	0	0.00	60.40	0	1,192	0.00%
2023/04/17	5	61.36	0	0.00	61.40	5	1,171	0.43%
2023/04/14	0	0.00	1	62.00	61.70	-1	1,163	-0.09%
2023/04/13	0	0.00	5	61.16	61.50	-5	1,151	-0.43%
2023/04/12	1	62.10	0	0.00	63.60	1	1,060	0.09%
2023/04/11	0	0.00	6	61.30	62.10	-6	976	-0.61%
2023/04/10	0	0.00	0	59.70	59.00	0	898	0.00%
2023/03/30	1	59.20	0	0.00	59.20	1	867	0.12%
2023/03/24	5	59.80	0	0.00	59.80	5	893	0.56%
2023/03/21	0	0.00	1	58.30	58.20	-1	911	-0.11%
2023/03/20	5	57.50	0	0.00	57.70	5	924	0.54%
2023/03/17	0	57.00	0	0.00	57.10	0	930	0.00%
2023/03/16	0	0.00	5	55.90	56.00	-5	932	-0.54%
2023/03/15	5	56.50	0	0.00	56.50	5	950	0.53%
2023/03/14	1	57.00	0	0.00	57.00	1	982	0.10%
2023/03/10	0	0.00	6	59.50	59.00	-6	1,031	-0.58%
2023/03/08	0	0.00	3	61.80	61.20	-3	1,091	-0.27%
2023/03/07	0	0.00	1	62.70	62.30	-1	1,128	-0.09%
2023/03/06	0	0.00	1	61.70	61.90	-1	1,232	-0.08%
2023/03/03	6	59.22	0	0.00	59.40	6	1,250	0.48%
2023/03/02	4	58.35	0	0.00	58.40	4	1,318	0.30%
2023/03/01	1	58.20	11	58.65	58.70	-10	1,338	-0.75%
2023/02/24	1	61.60	0	0.00	61.10	1	1,335	0.07%
2023/02/22	0	0.00	4	63.40	62.30	-4	1,384	-0.29%
2023/02/21	1	64.40	0	0.00	64.50	1	1,383	0.07%
2023/02/20	10	65.10	4	64.43	64.90	6	1,384	0.43%
2023/02/14	1	59.60	0	0.00	59.30	1	1,502	0.07%
2023/02/10	0	0.00	11	59.38	59.00	-11	1,645	-0.67%
2023/02/09	0	0.00	0	59.80	60.00	0	1,678	0.00%
2023/02/08	0	0.00	1	60.60	60.40	-1	1,761	-0.06%
2023/02/07	0	60.60	1	60.60	60.60	-1	1,818	-0.05%
2023/02/03	0	60.00	0	0.00	59.80	0	1,867	0.00%
2023/02/02	0	59.60	0	0.00	60.20	0	1,864	0.00%
2023/02/01	0	58.70	0	0.00	59.20	0	1,846	0.00%
2023/01/31	0	0.00	6	58.35	58.10	-6	1,855	-0.32%
2023/01/30	12	56.40	0	0.00	56.70	12	1,860	0.64%
2023/01/05	1	54.20	1	53.90	53.80	0	2,158	0.00%
2023/01/03	4	53.50	0	0.00	53.60	4	2,201	0.18%
2022/12/21	2	54.80	0	0.00	54.60	2	2,345	0.09%
2022/12/16	0	0.00	5	57.70	57.50	-5	2,412	-0.21%
2022/12/14	5	59.70	15	60.00	59.80	-10	2,416	-0.41%
2022/12/13	0	0.00	2	58.90	59.20	-2	2,423	-0.08%
2022/12/08	0	0.00	15	59.30	58.50	-15	2,507	-0.60%
2022/12/07	1	60.00	0	0.00	58.50	1	2,530	0.04%
2022/12/06	1	60.00	22	59.61	59.50	-21	2,550	-0.82%
2022/12/05	0	0.00	2	61.00	61.00	-2	2,535	-0.08%
2022/12/02	1	60.70	2	60.95	60.80	-1	2,533	-0.04%
2022/12/01	2	60.75	1	60.30	60.10	1	2,520	0.04%
2022/11/30	1	59.90	0	0.00	59.90	1	2,559	0.04%
2022/11/29	2	59.50	1	59.50	59.50	1	2,584	0.04%
2022/11/28	0	0.00	7	58.60	59.30	-7	2,579	-0.27%
2022/11/25	6	57.35	1	58.50	57.00	5	2,496	0.20%
2022/11/24	17	56.56	7	57.74	58.40	10	2,494	0.40%
2022/11/23	0	0.00	4	56.30	56.60	-4	2,496	-0.16%
2022/11/22	1	55.10	20	55.20	55.80	-19	2,503	-0.76%
2022/11/21	10	54.30	2	54.80	54.30	8	2,511	0.32%
2022/11/18	0	0.00	1	56.50	55.30	-1	2,529	-0.04%
2022/11/17	1	55.40	1	55.80	55.90	0	2,533	0.00%
2022/11/16	1	55.40	2	55.20	55.20	-1	2,568	-0.04%
2022/11/15	0	0.00	1	54.60	54.80	-1	2,672	-0.04%
2022/11/14	1	53.80	0	0.00	54.20	1	2,894	0.03%
2022/11/11	4	53.40	1	53.30	53.10	3	2,889	0.10%
2022/11/09	23	55.72	0	0.00	55.90	23	2,749	0.84%
2022/11/08	0	0.00	5	55.14	54.40	-5	2,707	-0.18%
2022/11/07	24	53.34	3	53.50	53.50	21	2,618	0.80%
2022/11/04	2	53.45	1	54.00	53.50	1	2,589	0.04%
2022/11/03	10	53.00	0	0.00	53.10	10	2,522	0.40%
2022/11/02	2	52.30	1	52.40	51.90	1	2,493	0.04%
2022/10/31	1	49.45	0	0.00	49.40	1	2,456	0.04%
2022/10/26	0	0.00	1	49.55	48.20	-1	2,471	-0.04%
2022/10/24	1	51.40	0	0.00	51.00	1	2,442	0.04%
2022/10/21	0	0.00	1	50.80	50.30	-1	2,409	-0.04%
2022/10/19	1	51.90	0	0.00	51.60	1	2,364	0.04%
2022/10/18	0	0.00	1	51.70	51.50	-1	2,275	-0.04%
2022/10/11	1	49.50	0	0.00	48.85	1	2,200	0.05%
2022/10/05	0	0.00	1	52.70	51.70	-1	2,183	-0.05%
2022/09/28	0	0.00	1	51.60	49.50	-1	2,208	-0.05%
2022/09/27	1	51.80	0	0.00	53.60	1	2,273	0.04%
2022/09/26	1	51.20	31	51.73	51.30	-30	2,288	-1.31%
2022/09/22	1	56.10	0	0.00	55.70	1	2,257	0.04%
2022/09/20	1	57.10	0	0.00	57.80	1	2,247	0.04%
2022/09/19	1	58.90	3	57.60	57.30	-2	2,247	-0.09%
2022/09/16	3	59.60	0	0.00	58.90	3	2,240	0.13%
2022/09/15	0	0.00	7	59.59	60.30	-7	2,236	-0.31%
2022/09/14	14	57.68	0	0.00	58.00	14	2,206	0.63%
2022/09/13	10	59.13	7	59.20	58.90	3	2,210	0.14%
2022/09/12	9	57.77	0	0.00	58.00	9	2,208	0.41%
2022/09/08	1	57.20	2	57.40	57.70	-1	2,238	-0.04%
2022/09/07	1	56.90	7	56.87	56.60	-6	2,244	-0.27%
2022/09/06	3	58.57	3	58.80	58.10	0	2,278	0.00%
2022/09/05	3	58.73	0	0.00	57.80	3	2,240	0.13%
2022/09/02	12	60.99	1	60.90	60.90	11	2,251	0.49%
2022/09/01	3	60.70	1	60.30	60.50	2	2,218	0.09%
2022/08/31	6	61.47	3	61.43	61.80	3	2,218	0.14%
2022/08/30	3	60.83	21	61.52	61.10	-18	2,198	-0.82%
2022/08/29	0	0.00	2	58.70	59.20	-2	2,140	-0.09%
2022/08/26	1	59.70	1	60.60	60.60	0	2,130	0.00%
2022/08/25	4	59.45	0	0.00	59.00	4	2,116	0.19%
2022/08/24	3	59.67	0	0.00	58.90	3	2,111	0.14%
2022/08/23	8	60.96	0	0.00	60.90	8	2,081	0.38%
2022/08/22	6	62.63	9	63.34	62.80	-3	2,037	-0.15%
2022/08/19	22	60.35	4	61.88	62.30	18	1,915	0.94%
2022/08/18	0	0.00	2	61.90	61.90	-2	1,693	-0.12%
2022/08/17	1	56.70	0	0.00	56.30	1	1,708	0.06%
2022/08/04	3	54.90	0	0.00	55.70	3	1,760	0.17%
2022/08/03	2	56.35	0	0.00	56.60	2	1,760	0.11%
2022/08/02	1	58.40	3	57.40	57.70	-2	1,791	-0.11%
2022/07/28	1	61.60	0	0.00	60.80	1	1,940	0.05%
2022/07/22	3	63.70	0	0.00	63.30	3	1,996	0.15%
2022/07/19	1	62.30	0	0.00	62.30	1	2,122	0.05%
2022/07/15	0	0.00	1	62.50	62.50	-1	2,303	-0.04%
2022/07/14	1	62.40	3	62.60	62.30	-2	2,321	-0.09%
2022/07/13	1	59.70	0	0.00	59.00	1	2,314	0.04%
2022/07/08	1	65.80	1	65.60	65.80	0	2,316	0.00%
2022/07/05	1	64.00	0	0.00	64.70	1	2,343	0.04%
2022/07/01	1	69.10	0	0.00	65.60	1	2,296	0.04%
2022/06/30	1	69.60	0	0.00	69.30	1	2,309	0.04%
2022/06/22	0	0.00	2	73.30	71.40	-2	2,769	-0.07%
2022/06/17	2	74.00	0	0.00	74.00	2	3,136	0.06%
2022/06/15	5	76.94	0	0.00	75.70	5	3,125	0.16%
2022/06/14	3	78.83	0	0.00	78.50	3	3,095	0.10%
2022/06/13	2	80.15	0	0.00	79.70	2	3,072	0.07%
2022/06/10	0	0.00	1	83.20	83.20	-1	3,034	-0.03%
2022/06/09	3	84.20	1	83.90	83.90	2	3,029	0.07%
2022/06/08	1	85.80	1	86.00	85.50	0	3,016	0.00%
2022/06/07	4	86.93	0	0.00	86.40	4	3,054	0.13%
2022/06/06	1	86.90	0	0.00	86.30	1	3,077	0.03%
2022/05/25	2	88.70	0	0.00	88.60	2	3,438	0.06%
2022/05/11	0	0.00	1	96.40	96.20	-1	3,722	-0.03%
2022/05/10	4	95.63	3	95.93	95.20	1	3,762	0.03%
2022/05/09	1	100.50	1	99.00	97.20	0	3,928	0.00%
2022/05/06	4	101.00	0	0.00	99.70	4	4,134	0.10%
2022/05/05	6	100.15	9	102.61	104.00	-3	4,176	-0.07%
2022/05/04	1	100.50	6	99.85	100.00	-5	4,157	-0.12%
2022/04/28	0	0.00	1	93.80	93.90	-1	4,311	-0.02%
2022/04/27	1	92.60	1	93.70	94.00	0	4,363	0.00%
2022/04/26	2	94.00	2	94.65	94.30	0	4,393	0.00%
2022/04/25	0	0.00	1	91.60	94.80	-1	4,461	-0.02%
2022/04/22	11	100.70	10	96.93	94.50	1	4,492	0.02%
2022/04/21	2	104.50	3	105.50	105.00	-1	4,436	-0.02%
2022/04/20	1	103.50	5	104.90	105.00	-4	4,574	-0.09%
2022/04/18	1	99.10	1	99.70	99.60	0	4,803	0.00%
2022/04/15	2	101.50	2	99.85	99.40	0	4,935	0.00%
2022/04/13	4	101.25	3	102.33	103.50	1	5,261	0.02%
2022/04/12	1	99.10	1	100.50	102.00	0	5,471	0.00%
2022/04/11	2	99.55	2	98.70	98.80	0	5,549	0.00%
2022/04/08	2	102.00	0	0.00	101.00	2	5,619	0.04%
2022/04/07	5	102.00	2	103.75	102.00	3	5,729	0.05%
2022/04/06	1	103.00	1	102.50	103.00	0	5,870	0.00%
2022/04/01	10	105.20	3	105.17	103.50	7	5,968	0.12%
2022/03/31	5	106.30	5	108.20	106.00	0	6,026	0.00%
2022/03/30	3	105.67	2	106.25	105.50	1	6,178	0.02%
2022/03/29	7	105.43	0	0.00	105.50	7	6,384	0.11%
2022/03/28	5	102.10	4	104.00	105.50	1	6,557	0.02%
2022/03/25	2	106.75	1	104.50	104.50	1	6,734	0.01%
2022/03/24	2	103.75	5	105.60	107.50	-3	6,998	-0.04%
2022/03/23	4	101.75	2	103.75	102.50	2	7,083	0.03%
2022/03/22	5	100.34	6	101.25	102.50	-1	7,145	-0.01%
2022/03/21	0	0.00	5	97.48	97.50	-5	7,026	-0.07%
2022/03/17	0	0.00	4	93.20	93.70	-4	7,026	-0.06%
2022/03/16	3	89.40	0	0.00	89.60	3	7,022	0.04%
2022/03/15	4	92.93	0	0.00	89.40	4	7,060	0.06%
2022/03/14	1	94.10	0	0.00	93.60	1	7,065	0.01%
2022/03/11	0	0.00	1	94.90	94.60	-1	7,133	-0.01%
2022/03/10	0	0.00	3	95.10	94.80	-3	7,199	-0.04%
2022/03/09	0	0.00	1	91.90	91.80	-1	7,342	-0.01%
2022/03/08	4	90.90	7	91.83	89.60	-3	7,673	-0.04%
2022/03/07	5	89.72	6	90.53	90.80	-1	7,944	-0.01%
2022/03/04	4	93.85	4	92.43	92.30	0	8,202	0.00%
2022/03/03	7	96.57	4	96.08	96.00	3	8,209	0.04%
2022/03/02	3	98.80	1	99.70	98.60	2	8,153	0.02%
2022/02/25	4	100.45	1	99.30	99.40	3	8,214	0.04%
2022/02/24	4	101.63	4	99.78	100.50	0	8,294	0.00%
2022/02/23	2	103.50	0	0.00	104.00	2	8,512	0.02%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/18	1	103.00	0	0.00	103.00	1	8,839	0.01%
2022/02/17	0	0.00	2	104.50	104.00	-2	8,972	-0.02%
2022/02/15	1	104.50	1	105.00	102.00	0	9,329	0.00%
2022/02/14	8	102.50	8	101.50	102.00	0	9,571	0.00%
2022/02/11	4	107.25	7	107.36	107.00	-3	9,870	-0.03%
2022/02/10	3	104.33	1	104.00	104.50	2	10,054	0.02%
2022/02/09	3	104.83	2	106.00	105.50	1	10,128	0.01%
2022/02/08	2	106.25	0	0.00	105.50	2	10,138	0.02%
2022/02/07	10	113.55	10	115.50	117.00	0	10,163	0.00%
2022/01/26	1	116.00	1	114.50	113.50	0	10,170	0.00%
2022/01/25	2	117.00	2	115.00	115.00	0	10,232	0.00%
2022/01/21	1	121.00	0	0.00	121.00	1	10,262	0.01%
2022/01/20	0	0.00	1	124.00	125.50	-1	10,259	-0.01%
2022/01/19	5	123.40	1	123.50	124.50	4	10,282	0.04%
2022/01/18	2	125.75	3	125.67	123.00	-1	10,409	-0.01%
2022/01/17	1	126.00	2	122.75	127.50	-1	10,437	-0.01%
2022/01/14	1	123.50	1	121.00	126.00	0	10,538	0.00%
2022/01/13	1	119.50	13	119.65	122.50	-12	10,540	-0.11%
2022/01/12	13	126.15	0.1	126.50	126.50	12.9	10,553	0.12%
2022/01/11	4	129.00	4	131.13	129.00	0	10,539	0.00%
2022/01/10	4	128.25	5	131.00	129.00	-1	10,515	-0.01%
2022/01/07	4	130.00	1	132.50	125.00	3	10,675	0.03%
2022/01/06	0	0.00	3	132.50	137.00	-3	10,737	-0.03%
2022/01/05	7	132.14	4	129.00	128.50	3	10,568	0.03%
2022/01/04	1	131.50	1	133.00	132.50	0	10,402	0.00%
2022/01/03	0	0.00	1	128.50	134.50	-1	10,361	-0.01%
2021/12/29	3	126.67	4	127.63	129.00	-1	10,231	-0.01%
2021/12/28	2	125.00	4	126.25	127.00	-2	10,118	-0.02%
2021/12/27	1	119.00	1	120.00	124.00	0	10,047	0.00%
2021/12/24	4	122.25	0	0.00	123.00	4	10,005	0.04%
2021/12/22	4	116.38	5	117.50	117.50	-1	9,611	-0.01%
2021/12/21	6	114.58	5	115.80	118.00	1	9,542	0.01%
2021/12/20	3	111.67	5	113.00	114.00	-2	9,781	-0.02%
2021/12/17	4	104.50	10	106.05	108.00	-6	9,552	-0.06%
2021/12/16	5	99.24	5	99.74	102.50	0	9,333	0.00%
2021/12/15	0	0.00	1	95.50	96.00	-1	9,206	-0.01%
2021/12/14	2	95.65	0	0.00	94.20	2	9,242	0.02%
2021/12/09	0	0.00	1	97.90	95.00	-1	9,626	-0.01%
2021/12/08	2	96.15	2	95.40	95.40	0	9,715	0.00%
2021/12/07	1	95.90	1	95.20	93.60	0	10,136	0.00%
2021/12/06	1	97.50	0	0.00	95.60	1	10,457	0.01%
2021/12/03	1	95.80	0	0.00	96.30	1	10,554	0.01%
2021/12/02	10	98.23	9	100.00	98.30	1	10,616	0.01%
2021/12/01	5	105.40	1	105.00	103.00	4	10,358	0.04%
2021/11/30	3	109.33	5	111.70	114.00	-2	10,353	-0.02%
2021/11/29	1	100.50	3	103.33	104.00	-2	10,326	-0.02%
2021/11/26	1	101.50	1	102.00	101.50	0	10,376	0.00%
2021/11/24	1	100.00	4	101.63	101.50	-3	10,336	-0.03%
2021/11/23	2	102.50	2	102.25	99.00	0	10,249	0.00%
2021/11/22	3	103.83	2	105.00	102.50	1	10,121	0.01%
2021/11/19	2	104.25	5	109.30	103.00	-3	9,883	-0.03%
2021/11/18	4	102.25	7	102.64	103.00	-3	9,661	-0.03%
2021/11/17	6	101.75	7	101.71	103.00	-1	9,585	-0.01%
2021/11/16	2	97.55	2	100.20	100.50	0	9,481	0.00%
2021/11/15	0	0.00	3	104.17	103.50	-3	9,310	-0.03%
2021/11/12	1	99.80	0	0.00	98.90	1	9,148	0.01%
2021/11/11	4	95.85	8	101.10	101.50	-4	8,880	-0.05%
2021/11/10	4	93.10	6	94.12	92.30	-2	8,609	-0.02%
2021/11/09	2	87.60	9	90.91	93.60	-7	8,228	-0.09%
2021/11/08	1	84.00	7	85.56	85.10	-6	7,972	-0.08%
2021/11/05	6	82.37	1	85.10	85.00	5	7,842	0.06%
2021/11/04	5	81.22	14	83.84	84.80	-9	7,630	-0.12%
2021/11/03	0	0.00	8	79.21	79.90	-8	7,371	-0.11%
2021/11/02	7	78.29	3	76.47	76.30	4	7,284	0.05%
2021/11/01	4	78.75	17.3	79.24	80.00	-13.3	7,196	-0.18%
2021/10/29	0	0.00	2	75.60	78.00	-2	7,122	-0.03%
2021/10/28	5	74.40	0	0.00	74.40	5	7,055	0.07%
2021/10/27	3	75.00	1	75.50	75.60	2	7,006	0.03%
2021/10/26	4	75.83	1	76.60	75.10	3	6,952	0.04%
2021/10/25	6	78.30	1.2	78.38	77.50	4.8	6,781	0.07%
2021/10/22	1	79.20	5	81.46	80.80	-4	6,653	-0.06%
2021/10/21	2.5	78.66	6	79.18	78.20	-3.5	6,455	-0.05%
2021/10/20	3	78.70	3	78.87	77.90	0	6,355	0.00%
2021/10/19	0	0.00	6	77.93	78.50	-6	6,208	-0.10%
2021/10/18	6	76.20	4	76.90	77.30	2	6,132	0.03%
2021/10/15	6	74.88	5	75.76	76.00	1	6,050	0.02%
2021/10/14	5	72.86	22	73.35	73.90	-17	5,766	-0.29%
2021/10/13	3	70.80	1	72.20	70.80	2	5,597	0.04%
2021/10/12	2	71.10	7	71.80	72.00	-5	5,590	-0.09%
2021/10/08	1	71.30	4	71.48	70.80	-3	5,584	-0.05%
2021/10/07	3	70.70	2	71.00	70.80	1	5,641	0.02%
2021/10/06	1	69.30	0	0.00	68.70	1	5,580	0.02%
2021/10/05	2	67.00	2	66.30	68.70	0	5,539	0.00%
2021/10/04	2	65.50	3	66.10	65.00	-1	5,466	-0.02%
2021/10/01	0	0.00	4	65.90	65.10	-4	5,413	-0.07%
2021/09/30	10	69.22	2	68.45	68.00	8	5,326	0.15%
2021/09/29	8	70.03	2	69.95	69.50	6	5,269	0.11%
2021/09/28	4	73.63	2	72.60	72.60	2	5,202	0.04%
2021/09/27	5	72.26	26	74.50	73.10	-21	5,041	-0.42%
2021/09/24	3	69.30	5	71.44	71.30	-2	4,553	-0.04%
2021/09/17	0	0.00	28	67.90	68.70	-28	4,283	-0.65%
2021/09/16	2	69.10	3	67.00	67.00	-1	4,227	-0.02%
2021/09/15	4	67.60	0	0.00	68.90	4	4,143	0.10%
2021/09/14	4	70.58	2	70.30	70.30	2	3,902	0.05%
2021/09/13	6	72.65	1	71.30	73.00	5	3,808	0.13%
2021/09/10	17	72.12	10	72.63	73.10	7	3,676	0.19%
2021/09/09	2	70.55	11	70.78	71.50	-9	3,227	-0.28%
2021/09/08	5	66.54	6	66.10	66.80	-1	2,827	-0.04%
2021/09/07	0	0.00	24	67.55	69.90	-24	2,656	-0.90%
2021/09/06	1	68.10	1	67.80	68.40	0	2,407	0.00%
2021/09/03	6	69.40	7	70.14	70.50	-1	2,298	-0.04%
2021/09/02	14	67.99	9	68.19	68.60	5	1,979	0.25%
2021/09/01	1	65.00	0.1	62.20	65.80	0.9	1,608	0.06%
2021/08/31	0.1	61.80	2	61.70	62.00	-1.9	1,458	-0.13%
2021/08/25	0	0.00	2	60.20	60.70	-2	1,433	-0.14%
2021/08/23	2	57.50	0	0.00	58.30	2	1,429	0.14%
2021/08/09	0	0.00	5	60.30	59.80	-5	1,666	-0.30%
2021/08/03	0	0.00	1	59.60	59.70	-1	1,905	-0.05%
2021/07/30	61	58.28	34	59.24	57.70	27	1,955	1.38%
2021/07/26	1	60.20	0	0.00	59.70	1	2,010	0.05%
2021/07/22	0	61.50	1	61.80	62.30	-1	2,060	-0.05%
2021/07/19	3	60.13	1	60.00	59.80	2	2,021	0.10%
2021/07/16	1	63.40	0	0.00	63.60	1	2,038	0.05%
2021/07/15	0	0.00	2	64.75	64.30	-2	2,037	-0.10%
2021/07/14	4	64.15	6	64.20	65.40	-2	1,996	-0.10%
2021/07/13	3	62.13	2	62.60	60.70	1	1,931	0.05%
2021/07/06	2	61.75	1	61.80	60.70	1	2,123	0.05%
2021/07/05	1	62.20	1	60.90	62.80	0	2,131	0.00%
2021/07/01	1	59.90	1	61.50	59.70	0	2,156	0.00%
2021/06/30	1	60.50	0	0.00	60.50	1	2,192	0.05%
2021/06/29	5	61.20	0	0.00	61.00	5	2,223	0.22%
2021/06/25	1	61.20	0	0.00	61.10	1	2,239	0.04%
2021/06/22	1	58.00	0	0.00	58.00	1	2,220	0.05%
2021/06/15	1	58.30	0	0.00	58.30	1	2,265	0.04%
2021/06/11	0	0.00	2	57.15	56.80	-2	2,269	-0.09%
2021/06/07	1	54.60	1	54.30	54.50	0	2,344	0.00%
2021/05/31	2	56.90	0	0.00	56.50	2	2,531	0.08%
2021/05/28	0	0.00	1	56.50	55.70	-1	2,548	-0.04%
2021/05/24	2	54.20	0	0.00	53.70	2	2,607	0.08%
2021/05/19	1	51.80	0	0.00	51.90	1	2,594	0.04%
2021/05/18	1	46.50	0	0.00	48.10	1	2,595	0.04%
2021/05/17	1	45.55	0	0.00	44.55	1	2,584	0.04%
2021/05/13	0	0.00	1	50.90	50.80	-1	2,494	-0.04%
2021/05/12	3	55.50	0	0.00	55.20	3	2,437	0.12%
2021/05/11	2	61.35	0	0.00	61.30	2	2,407	0.08%
2021/05/04	1	66.00	1	64.70	65.80	0	2,472	0.00%
2021/05/03	0	0.00	5	65.70	65.20	-5	2,493	-0.20%
2021/04/28	2	68.60	0	0.00	67.80	2	2,506	0.08%
2021/04/23	0	0.00	3	66.33	67.00	-3	2,476	-0.12%
2021/04/22	3	68.20	2	67.75	66.80	1	2,524	0.04%
2021/04/21	4	67.90	0	0.00	67.90	4	2,556	0.16%
2021/04/20	1	67.40	0	0.00	67.20	1	2,535	0.04%
2021/04/19	0	0.00	1	67.00	67.20	-1	2,565	-0.04%
2021/04/16	2	65.25	1	65.70	65.90	1	2,547	0.04%
2021/04/15	2	63.50	0	0.00	64.00	2	2,554	0.08%
2021/04/14	4	61.93	1	63.10	62.00	3	2,567	0.12%
2021/04/13	1	65.30	1	64.60	64.30	0	2,516	0.00%
2021/04/12	0	0.00	1	66.20	66.10	-1	2,473	-0.04%
2021/04/06	1	67.00	0	0.00	66.80	1	2,449	0.04%
2021/03/29	0	0.00	1	67.00	67.10	-1	2,528	-0.04%
2021/03/26	1	66.50	0	0.00	66.70	1	2,619	0.04%
2021/03/25	0	67.00	0	0.00	66.30	0	2,685	0.00%
2021/03/24	0	0.00	1	66.70	66.70	-1	2,711	-0.04%
2021/03/23	0	0.00	2	66.75	66.70	-2	2,720	-0.07%
2021/03/22	3	67.00	0	0.00	66.80	3	2,734	0.11%
2021/03/18	2	67.40	3	67.47	67.40	-1	2,752	-0.04%
2021/03/17	2	68.00	0	0.00	67.70	2	2,780	0.07%
2021/03/16	0	0.00	1	67.80	68.10	-1	2,832	-0.04%
2021/03/11	0	0.00	1	68.30	68.10	-1	2,887	-0.03%
2021/03/10	6	67.72	0	0.00	67.70	6	2,882	0.21%
2021/03/09	1	66.50	0	0.00	67.00	1	2,885	0.03%
2021/03/05	0	68.70	0	0.00	68.60	0	2,898	0.00%
2021/03/04	1	68.80	0	0.00	68.20	1	2,914	0.03%
2021/03/03	2	71.60	0	0.00	71.10	2	2,864	0.07%
2021/03/02	1	72.10	0	0.00	71.00	1	2,890	0.03%
2021/02/24	2	70.10	0	0.00	70.30	2	2,864	0.07%
2021/02/22	3	71.10	2	71.30	71.20	1	2,930	0.03%
2021/02/18	0	0.00	3	71.50	71.20	-3	2,978	-0.10%
2021/02/17	0	0.00	1	69.20	69.30	-1	3,011	-0.03%
2021/02/02	2	67.25	0	0.00	67.00	2	3,048	0.07%
2021/01/28	3	70.30	0	0.00	70.20	3	3,078	0.10%
2021/01/27	1	69.70	2	70.55	71.70	-1	3,027	-0.03%
2021/01/25	0	0.00	4	69.10	69.00	-4	2,864	-0.14%
2021/01/19	4	69.00	2	69.10	68.80	2	2,868	0.07%
2021/01/18	0	0.00	1	67.80	68.40	-1	2,847	-0.04%
2021/01/15	7	69.96	6	69.50	68.90	1	2,838	0.04%
2021/01/14	3	70.10	4	69.55	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	2	67.85	68.10	-2	2,736	-0.07%
2021/01/12	2	66.80	3	67.93	66.70	-1	2,719	-0.04%
2021/01/11	1	68.30	1	69.00	68.90	0	2,692	0.00%
2021/01/08	1	66.40	4	67.10	67.50	-3	2,673	-0.11%
2021/01/07	1	68.00	1	69.10	68.10	0	2,656	0.00%
2021/01/06	2	68.80	0	0.00	68.30	2	2,634	0.08%
2021/01/05	1	68.90	0	0.00	68.60	1	2,611	0.04%
2020/12/30	3	68.63	3	68.50	68.70	0	2,597	0.00%
2020/12/29	2	68.50	0	0.00	68.60	2	2,624	0.08%
2020/12/28	1	67.90	1	68.20	67.90	0	2,615	0.00%
2020/12/25	2	69.40	0	0.00	68.80	2	2,581	0.08%
2020/12/24	0	0.00	1	71.10	70.20	-1	2,571	-0.04%
2020/12/23	1	69.40	0	0.00	69.50	1	2,559	0.04%
2020/12/22	5	68.20	1	68.10	67.60	4	2,576	0.16%
2020/12/21	4	68.35	0	0.00	68.30	4	2,515	0.16%
2020/12/18	2	70.60	0	0.00	70.50	2	2,586	0.08%
2020/12/17	2	71.40	0	0.00	71.40	2	2,588	0.08%
2020/12/16	4	71.55	0	0.00	72.00	4	2,632	0.15%
2020/12/15	2	71.90	0	0.00	71.60	2	2,710	0.07%
2020/12/14	1	72.40	0	0.00	72.90	1	2,740	0.04%
2020/12/11	6	72.10	0	0.00	72.60	6	2,810	0.21%
2020/12/10	16	75.73	0	0.00	74.60	16	2,880	0.56%
2020/12/09	1	77.60	0	0.00	77.70	1	2,954	0.03%
2020/12/07	11	78.41	0	0.00	77.30	11	2,949	0.37%
2020/12/01	2	83.25	5	83.20	83.40	-3	2,889	-0.10%
2020/11/30	3	81.90	0	0.00	81.30	3	2,889	0.10%
2020/11/27	2	82.15	0	0.00	83.40	2	2,869	0.07%
2020/11/26	2	83.90	0	0.00	84.10	2	2,840	0.07%
2020/11/19	4	81.70	0	0.00	82.40	4	2,877	0.14%
2020/11/18	0	0.00	4	82.00	82.40	-4	2,826	-0.14%
2020/11/16	0	0.00	4	82.15	81.80	-4	2,855	-0.14%
2020/11/12	14	77.96	0	0.00	79.00	14	2,857	0.49%
2020/11/11	1	79.40	0	0.00	79.70	1	2,871	0.03%
2020/11/06	0	0.00	10	78.45	78.50	-10	3,079	-0.32%
2020/10/27	0	0.00	5	74.08	74.30	-5	3,751	-0.13%
2020/10/21	0	0.00	2	72.10	72.90	-2	4,023	-0.05%
2020/10/20	0	0.00	1	70.90	71.60	-1	4,154	-0.02%
2020/10/19	4	70.88	0	0.00	71.00	4	4,236	0.09%
2020/10/15	4	70.90	6	70.95	70.90	-2	4,345	-0.05%
2020/10/14	4	71.63	0	0.00	71.90	4	4,355	0.09%
2020/10/07	1	73.20	0	0.00	72.90	1	4,600	0.02%
2020/10/06	1	73.00	1	71.80	71.70	0	4,641	0.00%
2020/09/30	1	71.70	0	0.00	72.20	1	4,830	0.02%
2020/09/28	0	0.00	1	72.80	72.00	-1	4,991	-0.02%
2020/09/25	3	72.67	0	0.00	72.40	3	5,108	0.06%
2020/09/24	4	75.70	1	75.50	74.60	3	5,324	0.06%
2020/09/23	0	0.00	3	80.30	77.30	-3	5,685	-0.05%
2020/09/22	1	78.50	1	77.90	78.30	0	5,668	0.00%
2020/09/21	1	77.00	1	78.10	78.30	0	5,672	0.00%
2020/09/18	0	0.00	1	78.10	77.00	-1	5,673	-0.02%
2020/09/17	0	0.00	1	78.00	78.10	-1	5,617	-0.02%
2020/09/16	0	0.00	3	77.87	78.00	-3	5,632	-0.05%
2020/09/15	2	74.95	3	76.53	77.10	-1	5,684	-0.02%
2020/09/14	0	0.00	7	74.59	74.20	-7	5,814	-0.12%
2020/09/08	0	0.00	8	71.00	71.40	-8	6,064	-0.13%
2020/09/04	0	0.00	1	71.30	71.70	-1	6,164	-0.02%
2020/09/03	8	72.66	3	71.73	71.10	5	6,194	0.08%
2020/09/02	1	72.00	0	0.00	70.80	1	6,193	0.02%
2020/09/01	2	70.55	0	0.00	71.00	2	6,217	0.03%
2020/08/31	0	0.00	11	72.60	72.30	-11	6,318	-0.17%
2020/08/27	8	72.68	7	72.93	72.30	1	6,351	0.02%
2020/08/24	1	73.30	1	72.70	72.60	0	6,414	0.00%
2020/08/20	2	71.65	0	0.00	70.50	2	6,500	0.03%
2020/08/19	1	76.20	0	0.00	73.50	1	6,602	0.02%
2020/08/17	2	75.10	1	74.80	76.20	1	6,804	0.01%
2020/08/14	1	75.50	5	76.26	76.90	-4	7,144	-0.06%
2020/08/13	11	73.94	1	74.80	73.70	10	7,234	0.14%
2020/08/12	5	73.36	0	0.00	73.20	5	7,304	0.07%
2020/08/10	4	75.38	1	75.10	74.40	3	7,261	0.04%
2020/08/07	6	76.58	0	0.00	76.30	6	7,369	0.08%
2020/08/06	5	82.26	0	0.00	79.60	5	7,356	0.07%
2020/08/05	4	82.15	14	81.59	83.10	-10	7,623	-0.13%
2020/08/03	4	74.88	1	73.60	73.70	3	7,519	0.04%
2020/07/31	4	80.18	1	80.90	80.40	3	7,730	0.04%
2020/07/29	1	80.20	1	80.30	80.10	0	8,006	0.00%
2020/07/28	0	0.00	3	80.50	82.00	-3	8,007	-0.04%
2020/07/27	1	80.90	0	0.00	80.00	1	7,992	0.01%
2020/07/24	4	83.40	44	80.38	80.80	-40	8,093	-0.49%
2020/07/23	1	81.20	0	0.00	83.10	1	8,153	0.01%
2020/07/22	3	82.00	3	82.00	82.40	0	8,100	0.00%
2020/07/21	5	80.50	3	80.80	81.80	2	8,102	0.02%
2020/07/20	2	77.95	2	79.00	80.20	0	8,192	0.00%
2020/07/16	1	80.10	22	79.33	79.60	-21	8,376	-0.25%
2020/07/15	0	0.00	9	78.27	78.00	-9	8,442	-0.11%
2020/07/14	5	78.40	0	0.00	78.70	5	8,504	0.06%
2020/07/13	2	78.15	0	0.00	77.70	2	8,523	0.02%
2020/07/10	0	0.00	5	78.00	77.70	-5	8,572	-0.06%
2020/07/09	2	80.80	2	82.70	81.10	0	8,601	0.00%
2020/07/08	3	80.50	3	81.50	81.60	0	8,613	0.00%
2020/07/07	1	79.50	1	79.00	79.80	0	8,630	0.00%
2020/07/06	1	78.60	7	79.84	78.90	-6	8,763	-0.07%
2020/07/03	5	79.58	4	80.45	78.00	1	8,994	0.01%
2020/07/02	8	73.84	18	76.12	79.40	-10	8,939	-0.11%
2020/07/01	2	69.70	6	72.15	72.20	-4	8,738	-0.05%
2020/06/30	29	69.25	6	69.78	69.10	23	8,712	0.26%
2020/06/29	2	69.45	0	0.00	69.10	2	8,739	0.02%
2020/06/23	1	71.10	0	0.00	70.60	1	8,835	0.01%
2020/06/22	10	72.44	4	72.30	72.30	6	8,839	0.07%
2020/06/19	4	72.23	10	72.82	73.60	-6	8,860	-0.07%
2020/06/18	3	69.93	13	69.12	69.40	-10	8,725	-0.11%
2020/06/17	5	68.90	0	0.00	69.00	5	8,838	0.06%
2020/06/16	9	69.86	6	69.28	70.60	3	8,860	0.03%
2020/06/15	0	0.00	5	68.00	67.30	-5	8,868	-0.06%
2020/06/12	13	65.87	14	66.82	67.60	-1	9,014	-0.01%
2020/06/11	3	66.37	0	0.00	65.20	3	9,095	0.03%
2020/06/10	2	65.65	2	66.65	67.00	0	9,153	0.00%
2020/06/09	1	66.70	0	0.00	66.20	1	9,234	0.01%
2020/06/08	1	66.80	6	66.90	67.00	-5	9,341	-0.05%
2020/06/05	11	67.24	3	67.30	67.30	8	9,400	0.09%
2020/06/04	0	0.00	29	70.00	69.80	-29	9,466	-0.31%
2020/06/01	3	69.40	2	70.20	69.60	1	9,816	0.01%
2020/05/29	19	68.35	0	0.00	68.70	19	9,858	0.19%
2020/05/27	1	67.90	4	68.03	68.10	-3	10,091	-0.03%
2020/05/26	8	70.20	5	69.30	68.20	3	10,310	0.03%
2020/05/25	6	71.28	7	71.49	72.50	-1	10,445	-0.01%
2020/05/22	6	70.88	4	69.65	69.70	2	10,475	0.02%
2020/05/21	6	68.58	4	69.35	71.50	2	10,464	0.02%
2020/05/20	0	0.00	6	64.47	65.00	-6	10,220	-0.06%
2020/05/19	0	0.00	7	63.24	62.90	-7	10,586	-0.07%
2020/05/18	3	60.63	2	61.00	60.80	1	10,586	0.01%
2020/05/15	2	62.00	1	61.60	60.80	1	10,820	0.01%
2020/05/14	14	63.21	16	63.21	60.60	-2	11,202	-0.02%
2020/05/13	2	62.10	1	62.00	61.90	1	11,770	0.01%
2020/05/12	2	62.55	2	63.25	62.10	0	12,247	0.00%
2020/05/11	6	59.75	15	60.97	61.40	-9	12,047	-0.07%
2020/05/08	3	60.17	3	60.33	60.20	0	12,006	0.00%
2020/05/07	14	61.46	6	61.30	60.10	8	12,034	0.07%
2020/05/06	13	56.67	34	57.63	58.60	-21	11,835	-0.18%
2020/05/04	12	56.33	1	56.50	55.10	11	11,850	0.09%
2020/04/29	21	57.75	21	56.99	56.30	0	12,041	0.00%
2020/04/28	54	55.84	57	56.35	57.20	-3	12,202	-0.02%
2020/04/27	11	54.21	10	54.00	54.00	1	12,135	0.01%
2020/04/24	31	54.68	30	54.30	54.00	1	12,214	0.01%
2020/04/23	17	56.26	3	56.70	54.60	14	12,367	0.11%
2020/04/22	45	54.33	61	54.85	55.90	-16	12,442	-0.13%
2020/04/21	22	54.27	31	54.63	54.00	-9	12,394	-0.07%
2020/04/20	4	53.85	2	54.20	53.40	2	12,231	0.02%
2020/04/17	13	53.79	13	52.46	52.00	0	12,138	0.00%
2020/04/16	4	52.83	10	53.40	53.40	-6	12,063	-0.05%
2020/04/15	16	54.08	1	54.10	53.00	15	12,025	0.12%
2020/04/14	22	53.45	22	53.99	54.00	0	11,926	0.00%
2020/04/13	36	53.80	25	54.10	53.10	11	11,862	0.09%
2020/04/10	32	52.75	32	52.93	52.50	0	11,721	0.00%
2020/04/09	52	53.47	86	52.88	52.80	-34	11,677	-0.29%
2020/04/08	169	50.12	77	51.14	51.80	92	11,479	0.80%	大買/
2020/04/07	3	46.65	0	0.00	48.40	3	11,116	0.03%
2020/04/06	1	42.80	0	0.00	44.00	1	10,970	0.01%
2020/04/01	0	0.00	1	46.05	45.50	-1	10,811	-0.01%
2020/03/31	1	48.20	0	0.00	47.10	1	10,793	0.01%
2020/03/30	1	46.55	0	0.00	48.70	1	10,818	0.01%
2020/03/27	4	50.55	0	0.00	48.40	4	10,907	0.04%
2020/03/26	8	51.01	0	0.00	51.80	8	10,903	0.07%
2020/03/25	6	52.45	4	51.40	51.40	2	10,937	0.02%
2020/03/24	4	53.00	4	52.00	52.50	0	10,937	0.00%
2020/03/23	0	0.00	9	50.42	51.00	-9	10,976	-0.08%
2020/03/20	9	50.42	3	51.33	51.40	6	10,835	0.06%
2020/03/19	3	49.50	3	47.03	47.20	0	10,721	0.00%
2020/03/18	4	51.70	8	51.80	50.50	-4	10,591	-0.04%
2020/03/17	18	48.30	19	48.07	49.15	-1	10,397	-0.01%
2020/03/16	1	49.00	0	0.00	46.55	1	10,242	0.01%
2020/03/12	0	0.00	8	53.26	50.00	-8	10,088	-0.08%
2020/03/11	2	54.75	0	0.00	54.20	2	9,966	0.02%
2020/03/10	9	53.39	1	52.90	55.20	8	9,869	0.08%
2020/03/09	1	57.80	1	58.40	55.00	0	9,664	0.00%
2020/03/06	2	57.30	13	57.52	57.60	-11	9,457	-0.12%
2020/03/05	1	57.20	2	57.20	56.90	-1	9,328	-0.01%
2020/03/04	3	56.70	3	56.70	56.70	0	9,246	0.00%
2020/03/03	12	57.93	9	58.07	57.90	3	9,238	0.03%
2020/03/02	7	56.24	2	56.20	56.00	5	9,054	0.06%
2020/02/27	0	0.00	9	57.39	55.40	-9	8,973	-0.10%
2020/02/26	28	57.26	23	57.55	57.10	5	8,663	0.06%
2020/02/25	0	0.00	2	56.70	55.90	-2	8,348	-0.02%
2020/02/24	1	55.80	22	56.47	55.70	-21	8,210	-0.26%
2020/02/21	0	0.00	2	54.45	55.50	-2	8,069	-0.02%
2020/02/20	29	55.72	15	55.80	55.50	14	7,975	0.18%
2020/02/19	2	57.70	7	57.30	58.20	-5	7,523	-0.07%
2020/02/18	9	57.20	1	57.10	57.20	8	7,427	0.11%
2020/02/17	23	60.46	11	60.60	59.70	12	7,168	0.17%
2020/02/14	5	58.06	6	59.27	60.30	-1	6,726	-0.01%
2020/02/13	9	55.10	19	55.50	54.90	-10	6,002	-0.17%
2020/02/07	11	52.27	2	52.50	52.00	9	5,440	0.17%
2020/02/06	1	53.50	0	0.00	53.60	1	5,321	0.02%
2020/02/05	0	0.00	48	53.18	52.60	-48	5,214	-0.92%
2020/02/04	1	51.70	0	0.00	51.70	1	4,944	0.02%
2020/02/03	8	52.54	1	52.00	52.70	7	4,849	0.14%
2020/01/31	10	52.09	22	53.07	53.30	-12	4,686	-0.26%
2020/01/30	0	0.00	1	49.80	49.80	-1	4,367	-0.02%
2020/01/20	0	0.00	11	50.95	51.00	-11	4,231	-0.26%
2020/01/17	9	50.43	7	50.59	50.30	2	4,153	0.05%
2020/01/16	1	48.90	1	49.20	49.20	0	3,998	0.00%
2020/01/07	0	0.00	1	45.65	44.70	-1	3,949	-0.03%
2020/01/06	0	0.00	1	45.75	45.65	-1	3,964	-0.03%
2020/01/03	2	46.40	0	0.00	46.30	2	4,085	0.05%
2019/12/30	5	46.85	0	0.00	46.05	5	4,311	0.12%
2019/12/26	2	47.25	0	0.00	46.05	2	4,260	0.05%
2019/12/25	4	47.86	2	47.93	47.20	2	4,222	0.05%
2019/12/24	3	47.95	3	47.12	47.70	0	4,240	0.00%
2019/12/23	1	47.00	13	47.25	47.60	-12	4,127	-0.29%
2019/12/20	1	45.90	0	0.00	46.00	1	3,987	0.03%
2019/12/19	0	0.00	1	45.65	46.50	-1	3,933	-0.03%
2019/12/18	0	0.00	10	45.25	45.10	-10	3,831	-0.26%
2019/12/16	3	43.65	1	43.65	44.00	2	3,732	0.05%
2019/12/13	0	0.00	2	44.35	43.70	-2	3,946	-0.05%
2019/12/10	0	0.00	1	42.75	42.55	-1	4,116	-0.02%
2019/12/09	2	42.58	2	42.45	42.60	0	4,163	0.00%
2019/12/06	0	0.00	5	43.65	44.05	-5	4,135	-0.12%
2019/12/05	2	43.28	5	43.35	43.55	-3	4,414	-0.07%
2019/12/04	0	0.00	3	42.70	43.00	-3	4,464	-0.07%
2019/12/03	3	42.98	0	0.00	42.90	3	4,563	0.07%
2019/12/02	5	43.50	3	43.45	42.65	2	4,603	0.04%
2019/11/29	5	43.94	0	0.00	43.75	5	4,658	0.11%
2019/11/28	0	0.00	2	44.15	44.80	-2	4,686	-0.04%
2019/11/27	5	43.75	2	43.70	43.95	3	4,687	0.06%
2019/11/26	0	0.00	2	43.60	43.60	-2	4,722	-0.04%
2019/11/25	3	43.02	9	42.80	42.95	-6	4,789	-0.13%
2019/11/22	1	42.80	0	0.00	42.70	1	4,867	0.02%
2019/11/21	1	42.80	0	0.00	43.20	1	4,990	0.02%
2019/11/20	1	43.55	0	0.00	43.15	1	5,080	0.02%
2019/11/18	9	44.43	10	44.25	44.30	-1	5,226	-0.02%
2019/11/15	0	0.00	6	42.95	43.00	-6	5,233	-0.11%
2019/11/14	6	41.50	0	0.00	41.65	6	5,387	0.11%
2019/11/13	0	0.00	3	42.95	42.70	-3	5,441	-0.06%
2019/11/12	0	0.00	2	42.95	43.20	-2	5,495	-0.04%
2019/11/11	0	0.00	7	43.22	42.10	-7	5,660	-0.12%
2019/11/08	3	44.03	0	0.00	43.85	3	5,702	0.05%
2019/11/07	2	44.15	15	44.35	44.45	-13	5,784	-0.22%
2019/11/04	3	42.90	20	43.36	42.55	-17	6,228	-0.27%
2019/10/31	0	0.00	2	43.18	43.25	-2	6,445	-0.03%
2019/10/30	7	42.93	8	43.09	43.15	-1	6,554	-0.02%
2019/10/29	1	42.85	8	42.38	42.25	-7	6,586	-0.11%
2019/10/28	0	0.00	5	42.65	42.30	-5	6,674	-0.07%
2019/10/24	1	43.30	2	43.28	43.40	-1	6,710	-0.01%
2019/10/23	28	43.12	0	0.00	42.50	28	6,712	0.42%
2019/10/22	1	42.90	19	43.31	42.75	-18	6,735	-0.27%
2019/10/21	5	42.64	3	42.40	42.55	2	6,731	0.03%
2019/10/18	0	0.00	8	42.38	42.85	-8	6,792	-0.12%
2019/10/16	5	41.55	8	41.71	41.80	-3	6,818	-0.04%
2019/10/15	1	40.15	0	0.00	40.60	1	6,821	0.01%
2019/10/14	16	39.03	10	39.10	39.30	6	6,860	0.09%
2019/10/09	3	38.58	3	39.03	38.85	0	6,895	0.00%
2019/10/08	19	41.82	0	0.00	41.05	19	6,871	0.28%
2019/10/07	10	40.60	31	42.34	42.30	-21	6,886	-0.30%
2019/10/04	23	41.26	0	0.00	40.30	23	6,848	0.34%
2019/10/03	1	42.05	0	0.00	41.95	1	6,802	0.01%
2019/09/27	2	42.00	0	0.00	42.05	2	6,999	0.03%
2019/09/26	11	44.00	0	0.00	43.85	11	7,086	0.16%
2019/09/24	1	44.75	0	0.00	43.80	1	7,262	0.01%
2019/09/23	0	0.00	1	44.70	44.30	-1	7,290	-0.01%
2019/09/20	5	43.82	0	0.00	43.85	5	7,379	0.07%
2019/09/18	13	43.90	2	44.00	43.40	11	7,383	0.15%
2019/09/17	1	45.30	0	0.00	45.20	1	7,202	0.01%
2019/09/16	17	44.94	0	0.00	44.85	17	7,215	0.24%
2019/09/12	4	46.79	0	0.00	46.70	4	7,126	0.06%
2019/09/11	6	47.01	10	47.43	47.15	-4	7,212	-0.06%
2019/09/10	10	46.15	10	46.80	46.85	0	7,338	0.00%
2019/09/09	9	47.29	30	46.89	46.70	-21	7,411	-0.28%
2019/09/05	10	51.10	10	51.55	51.40	0	7,472	0.00%
2019/09/04	0	0.00	8	50.91	51.00	-8	7,480	-0.11%
2019/09/03	16	50.89	0	0.00	50.50	16	7,592	0.21%
2019/09/02	24	51.13	0	0.00	51.70	24	7,645	0.31%
2019/08/30	12	51.13	0	0.00	50.30	12	7,796	0.15%
2019/08/29	6	50.78	6	50.80	50.80	0	7,929	0.00%
2019/08/28	11	50.58	3	50.77	50.60	8	7,921	0.10%
2019/08/27	15	51.89	7	51.09	51.00	8	7,869	0.10%
2019/08/26	11	51.95	0	0.00	51.30	11	7,858	0.14%
2019/08/23	6	53.63	2	54.10	53.60	4	7,771	0.05%
2019/08/22	0	0.00	6	54.95	54.90	-6	7,731	-0.08%
2019/08/21	5	54.20	0	0.00	54.20	5	7,650	0.07%
2019/08/20	18	55.32	10	55.80	55.00	8	7,684	0.10%
2019/08/19	4	55.45	6	55.32	55.20	-2	7,690	-0.03%
2019/08/16	5	53.50	0	0.00	53.20	5	7,605	0.07%
2019/08/14	11	54.45	23	55.17	54.60	-12	7,517	-0.16%
2019/08/13	3	53.30	3	53.80	53.10	0	7,466	0.00%
2019/08/12	13	55.23	10	55.00	54.40	3	7,543	0.04%
2019/08/08	11	53.95	10	55.20	56.50	1	7,500	0.01%
2019/08/06	11	50.10	24	52.55	53.80	-13	7,271	-0.18%
2019/08/05	15	51.90	6	50.77	50.70	9	7,113	0.13%
2019/08/02	0	0.00	8	53.50	52.70	-8	7,225	-0.11%
2019/08/01	0	0.00	2	53.10	53.00	-2	7,491	-0.03%
2019/07/31	0	0.00	5	51.70	51.60	-5	7,711	-0.06%
2019/07/30	11	51.06	36	51.32	51.50	-25	7,891	-0.32%
2019/07/29	2	50.50	2	49.55	50.50	0	7,944	0.00%
2019/07/25	0	0.00	1	49.90	49.85	-1	8,164	-0.01%
2019/07/24	2	49.35	0	0.00	49.40	2	8,324	0.02%
2019/07/23	5	49.85	0	0.00	49.80	5	8,400	0.06%
2019/07/19	7	49.37	0	0.00	49.50	7	8,400	0.08%
2019/07/18	0	0.00	4	49.50	49.00	-4	8,547	-0.05%
2019/07/17	10	50.20	1	50.30	50.10	9	8,531	0.11%
2019/07/16	20	51.09	0	0.00	50.70	20	8,540	0.23%
2019/07/15	0	0.00	15	52.19	51.90	-15	8,616	-0.17%
2019/07/12	5	51.30	0	0.00	51.50	5	8,738	0.06%
2019/07/11	7	50.18	2	49.90	50.70	5	8,819	0.06%
2019/07/10	4	50.55	1	50.30	50.20	3	9,016	0.03%
2019/07/09	9	50.18	9	50.06	49.85	0	9,495	0.00%
2019/07/08	12	50.13	7	50.51	50.60	5	10,127	0.05%
2019/07/05	8	51.79	0	0.00	51.70	8	10,138	0.08%
2019/07/04	1	52.60	2	52.30	52.10	-1	10,181	-0.01%
2019/07/03	17	52.09	2	51.80	51.70	15	10,261	0.15%
2019/07/02	1	54.70	1	54.50	54.30	0	10,153	0.00%
2019/07/01	0	0.00	1	55.30	55.50	-1	10,229	-0.01%
2019/06/27	1	55.60	2	55.15	53.70	-1	10,264	-0.01%
2019/06/26	1	53.50	1	54.40	54.00	0	10,310	0.00%
2019/06/25	3	54.00	1	53.90	54.10	2	10,371	0.02%
2019/06/21	2	54.70	69	53.90	53.10	-67	10,404	-0.64%
2019/06/20	3	54.40	5	54.56	54.30	-2	10,366	-0.02%
2019/06/19	1	54.00	1	53.40	53.40	0	10,343	0.00%
2019/06/18	0	0.00	1	51.60	53.40	-1	10,289	-0.01%
2019/06/17	2	52.90	0	0.00	52.70	2	10,162	0.02%
2019/06/14	23	55.15	0	0.00	55.00	23	10,109	0.23%
2019/06/13	2	54.75	3	54.73	54.90	-1	10,050	-0.01%
2019/06/12	2	54.05	2	54.10	54.00	0	9,826	0.00%
2019/06/11	1	53.30	2	53.60	53.10	-1	9,808	-0.01%
2019/06/06	55	52.25	22	52.65	52.70	33	9,728	0.34%
2019/06/05	0	0.00	3	50.73	51.70	-3	9,543	-0.03%
2019/05/30	0	0.00	1	47.20	47.45	-1	9,783	-0.01%
2019/05/29	1	47.50	0	0.00	47.50	1	9,802	0.01%
2019/05/24	0	0.00	1	46.30	45.95	-1	9,851	-0.01%
2019/05/23	1	46.30	1	46.30	46.25	0	9,818	0.00%
2019/05/21	10	49.75	1	49.75	49.75	9	9,976	0.09%
2019/05/20	1	49.00	2	48.90	48.75	-1	10,042	-0.01%
2019/05/16	2	52.40	2	51.60	51.70	0	9,904	0.00%
2019/05/15	10	51.00	10	51.70	51.60	0	9,874	0.00%
2019/05/14	1	49.20	3	49.15	50.80	-2	9,929	-0.02%
2019/05/09	5	52.22	2	52.10	50.50	3	10,496	0.03%
2019/05/08	7	53.74	2	54.50	55.00	5	10,425	0.05%
2019/05/07	6	52.08	2	52.70	53.70	4	10,216	0.04%
2019/05/02	0	0.00	1	50.60	50.70	-1	10,037	-0.01%
2019/04/30	0	0.00	2	50.70	51.20	-2	10,095	-0.02%
2019/04/29	0	0.00	1	50.00	49.25	-1	10,047	-0.01%
2019/04/26	4	48.58	0	0.00	48.50	4	10,085	0.04%
2019/04/25	2	48.20	0	0.00	49.10	2	10,291	0.02%
2019/04/22	0	0.00	5	50.00	49.70	-5	11,100	-0.05%
2019/04/19	1	50.20	0	0.00	50.40	1	11,010	0.01%
2019/04/18	0	0.00	5	50.78	50.00	-5	10,844	-0.05%
2019/04/17	1	51.90	3	51.23	52.00	-2	10,676	-0.02%
2019/04/16	1	50.90	11	50.70	50.70	-10	10,536	-0.09%
2019/04/15	9	49.01	4	49.33	51.00	5	10,281	0.05%
2019/04/12	2	49.08	5	48.72	46.45	-3	9,716	-0.03%
2019/04/11	0	0.00	13	46.53	46.95	-13	9,029	-0.14%
2019/04/10	1	45.15	0	0.00	45.75	1	8,884	0.01%
2019/04/08	1	45.15	1	45.10	45.10	0	8,766	0.00%
2019/04/03	3	45.22	1	45.00	44.70	2	8,714	0.02%
2019/04/02	4	43.96	4	43.90	43.85	0	8,645	0.00%
2019/04/01	11	44.75	6	44.83	44.00	5	8,611	0.06%
2019/03/29	7	43.78	6	43.72	43.85	1	8,466	0.01%
2019/03/28	3	42.50	0	0.00	41.80	3	8,339	0.04%
2019/03/27	6	41.93	25	41.87	42.15	-19	8,292	-0.23%
2019/03/26	1	41.65	1	41.30	41.40	0	8,246	0.00%
2019/03/25	1	40.05	0	0.00	40.80	1	8,317	0.01%
2019/03/22	1	41.30	4	41.50	41.20	-3	8,334	-0.04%
2019/03/21	0	0.00	5	41.95	42.00	-5	8,383	-0.06%
2019/03/20	1	41.20	5	41.50	41.10	-4	8,350	-0.05%
2019/03/19	2	41.43	0	0.00	41.60	2	8,334	0.02%
2019/03/18	12	40.60	0	0.00	40.40	12	8,292	0.14%
2019/03/14	0	0.00	1	41.30	41.90	-1	8,256	-0.01%
2019/03/12	18	41.23	1	41.80	40.45	17	8,221	0.21%
2019/03/11	4	41.56	0	0.00	41.35	4	8,174	0.05%
2019/03/08	7	41.82	0	0.00	41.45	7	8,280	0.08%
2019/03/07	1	42.90	1	43.25	42.65	0	8,253	0.00%
2019/03/06	2	45.48	1	45.90	43.70	1	8,223	0.01%
2019/03/05	1	43.80	0	0.00	44.25	1	8,029	0.01%
2019/03/04	0	0.00	1	44.10	44.40	-1	8,107	-0.01%
2019/02/25	1	43.70	1	44.20	44.45	0	8,177	0.00%
2019/02/22	2	43.50	2	43.93	43.40	0	8,166	0.00%
2019/02/21	1	45.90	1	44.40	44.40	0	8,278	0.00%
2019/02/15	1	43.95	0	0.00	44.30	1	8,216	0.01%
2019/02/13	1	45.55	17	46.36	45.25	-16	8,184	-0.20%
2019/02/12	1	46.90	17	46.95	46.95	-16	8,142	-0.20%
2019/02/11	15	45.24	22	46.51	48.05	-7	8,166	-0.09%
2019/01/30	0	0.00	45	41.97	43.70	-45	7,777	-0.58%
2019/01/29	29	41.51	10	40.84	40.65	19	7,542	0.25%
2019/01/28	20	41.64	20	41.30	41.10	0	7,297	0.00%
2019/01/25	1	41.90	2	41.38	40.80	-1	7,166	-0.01%
2019/01/24	1	41.10	1	40.80	41.25	0	7,083	0.00%
2019/01/23	0	0.00	2	40.20	41.00	-2	6,996	-0.03%
2019/01/22	1	40.50	0	0.00	39.65	1	6,839	0.01%
2019/01/21	11	41.06	0	0.00	40.30	11	6,699	0.16%
2019/01/17	23	42.22	7	41.75	40.55	16	6,416	0.25%
2019/01/16	4	40.64	33	40.95	41.15	-29	6,188	-0.47%
2019/01/15	10	38.50	55	38.92	39.60	-45	5,890	-0.76%
2019/01/14	5	37.85	20	36.95	38.20	-15	5,445	-0.28%
2019/01/07	10	35.50	1	35.40	35.05	9	5,120	0.18%
2019/01/02	1	34.90	0	0.00	34.40	1	5,265	0.02%
2018/12/25	0	0.00	1	33.85	33.20	-1	5,582	-0.02%
2018/12/22	10	35.10	1	34.90	34.85	9	5,669	0.16%
2018/12/21	15	35.43	15	35.42	35.50	0	5,693	0.00%
2018/12/20	1	35.50	1	35.50	35.70	0	5,646	0.00%
2018/12/18	0	0.00	10	35.45	35.25	-10	5,647	-0.18%
2018/12/17	10	35.50	1	35.25	35.65	9	5,602	0.16%
2018/12/14	2	35.33	0	0.00	35.50	2	5,722	0.03%
2018/12/13	2	34.95	0	0.00	35.00	2	5,708	0.04%
2018/12/06	40	34.70	10	33.55	34.00	30	5,940	0.51%
2018/12/04	20	35.73	18	35.75	35.40	2	6,055	0.03%
2018/12/03	21	36.51	2	36.38	36.35	19	6,100	0.31%
2018/11/30	1	35.35	0	0.00	35.50	1	6,288	0.02%
2018/11/29	2	35.20	3	35.40	34.90	-1	6,381	-0.02%
2018/11/28	2	35.78	0	0.00	35.60	2	6,722	0.03%
2018/11/27	0	0.00	1	35.50	35.35	-1	6,715	-0.01%
2018/11/26	3	34.47	1	34.55	34.55	2	6,769	0.03%
2018/11/22	1	33.55	1	33.25	33.10	0	6,997	0.00%
2018/11/20	10	35.19	8	34.71	34.50	2	7,661	0.03%
2018/11/19	1	35.05	3	35.05	35.25	-2	7,658	-0.03%
2018/11/16	0	0.00	1	34.55	34.55	-1	7,754	-0.01%
2018/11/15	0	0.00	1	34.90	34.90	-1	7,771	-0.01%
2018/11/14	1.7	34.70	0	0.00	34.75	1.7	7,837	0.02%
2018/11/13	4	34.16	1	34.10	34.25	3	7,727	0.04%
2018/11/12	0	0.00	3	33.35	33.45	-3	7,645	-0.04%
2018/11/09	4	33.00	0	0.00	33.20	4	7,615	0.05%
2018/11/08	4	34.50	2	34.65	32.10	2	7,626	0.03%
2018/11/07	3.9	32.64	3	32.90	33.00	0.9	7,553	0.01%
2018/11/05	2	32.10	26	32.15	32.40	-24	7,638	-0.31%
2018/11/02	11	30.77	1	31.15	31.20	10	7,608	0.13%
2018/10/25	10	29.20	3	29.10	29.00	7	8,398	0.08%
2018/10/22	1	29.40	0	0.00	30.55	1	8,882	0.01%
2018/10/19	0	0.00	10	29.41	29.60	-10	9,313	-0.11%
2018/10/18	0	0.00	1	29.80	29.75	-1	9,394	-0.01%
2018/10/16	2	29.20	3	29.67	28.85	-1	9,755	-0.01%
2018/10/12	1	27.70	0	0.00	27.80	1	9,868	0.01%
2018/10/08	2	29.85	0	0.00	29.45	2	10,380	0.02%
2018/10/05	0	0.00	1	29.55	29.40	-1	10,806	-0.01%
2018/10/04	40	30.60	33	30.38	30.30	7	10,989	0.06%
2018/10/03	23	32.29	32	31.93	32.00	-9	10,902	-0.08%
2018/10/02	10	31.15	1	31.10	31.20	9	10,818	0.08%
2018/10/01	22	30.41	11	30.91	30.95	11	10,962	0.10%
2018/09/28	24	32.07	10	32.20	31.70	14	10,991	0.13%
2018/09/25	140	32.00	0	0.00	32.15	140	11,008	1.27%	大買/鉅額交易
2018/09/20	1	30.80	48	31.30	30.85	-47	10,881	-0.43%
2018/09/13	0	0.00	140	32.82	33.20	-140	10,476	-1.34%	大賣/鉅額交易
2018/09/12	2	33.20	4	33.26	33.30	-2	10,383	-0.02%
2018/09/11	1	33.10	24	34.47	34.70	-23	10,325	-0.22%
2018/09/10	1	33.10	0	0.00	33.00	1	10,218	0.01%
2018/09/07	22	34.41	6	34.13	34.60	16	10,088	0.16%
2018/09/06	5	35.26	2	35.50	35.00	3	10,124	0.03%
2018/09/05	4	34.65	8	34.91	34.70	-4	9,826	-0.04%
2018/09/04	42	35.19	34	34.16	34.10	8	9,652	0.08%
2018/09/03	7	36.33	0	0.00	36.70	7	9,251	0.08%
2018/08/31	0	0.00	5	37.50	36.60	-5	9,128	-0.05%
2018/08/30	4	36.81	4	36.18	36.70	0	8,975	0.00%
2018/08/29	12	36.77	6	37.05	37.35	6	8,820	0.07%
2018/08/28	11	36.19	9	36.20	36.70	2	8,635	0.02%
2018/08/27	4	35.05	7	34.14	35.30	-3	8,230	-0.04%
2018/08/24	11	32.64	5	32.81	33.10	6	7,915	0.08%
2018/08/23	1	32.90	2	32.95	32.35	-1	7,920	-0.01%
2018/08/22	0	0.00	3	31.83	32.25	-3	7,714	-0.04%
2018/08/21	8	31.38	3	31.70	31.75	5	7,654	0.07%
2018/08/20	0	0.00	3	30.25	30.30	-3	7,477	-0.04%
2018/08/14	1	29.70	1	30.05	29.65	0	7,324	0.00%
2018/08/13	0	0.00	2	31.45	30.75	-2	7,189	-0.03%
2018/08/08	6	32.38	9	31.96	31.75	-3	6,907	-0.04%
2018/08/06	10	31.70	13	31.67	31.80	-3	6,687	-0.04%
2018/08/03	5	32.51	3	32.65	32.20	2	6,627	0.03%
2018/08/02	2	32.45	1	31.50	32.30	1	6,498	0.02%
2018/08/01	0	0.00	3	32.78	31.85	-3	6,373	-0.05%
2018/07/31	2	31.93	2	31.90	32.00	0	6,187	0.00%
2018/07/30	0	0.00	2	32.00	32.40	-2	6,110	-0.03%
2018/07/27	23	31.57	148	31.25	32.00	-125	5,970	-2.09%	大賣/鉅額交易
2018/07/26	179	31.29	55	31.34	31.00	124	5,694	2.18%	大買/鉅額交易
2018/07/25	2	29.35	0.2	29.20	29.25	1.8	5,245	0.04%
2018/07/24	20	29.55	11	29.45	29.30	9	5,128	0.18%
2018/07/19	0	0.00	2	29.05	28.45	-2	4,688	-0.04%
2018/07/18	0	0.00	1	28.00	28.60	-1	4,648	-0.02%
2018/07/17	3	28.93	1	28.30	28.65	2	4,508	0.04%
2018/07/16	7	29.04	4	28.00	28.10	3	4,143	0.07%
2018/07/13	0	0.00	11.3	27.94	29.30	-11.3	3,897	-0.29%
2018/07/12	0	0.00	2	27.20	27.75	-2	3,424	-0.06%
2018/07/11	0	0.00	3	25.30	25.25	-3	3,103	-0.10%
2018/07/10	18	24.83	18	24.87	24.90	0	3,074	0.00%
2018/07/09	0	0.00	1	25.40	25.15	-1	2,996	-0.03%
2018/07/06	3	25.15	7	24.46	25.35	-4	2,827	-0.14%
2018/07/05	1	23.65	0	0.00	23.10	1	2,615	0.04%
2018/07/04	0	0.00	4	23.88	23.85	-4	2,583	-0.15%
2018/07/03	0	0.00	1	23.35	23.30	-1	2,528	-0.04%
2018/06/27	12	23.40	12	23.25	23.25	0	2,444	0.00%
2018/06/26	2	23.15	0	0.00	23.60	2	2,427	0.08%
2018/06/25	14	23.51	14	23.35	23.35	0	2,387	0.00%
2018/06/20	3	22.40	0	0.00	22.60	3	2,303	0.13%
2018/06/14	21	24.08	19	23.92	23.60	2	2,236	0.09%
2018/06/13	1	23.60	0	0.00	24.35	1	2,068	0.05%
2018/06/11	10	22.85	10	23.45	23.80	0	2,031	0.00%
2018/06/06	2	24.25	0	0.00	24.10	2	1,969	0.10%
2018/06/04	1	23.75	0	0.00	23.60	1	1,887	0.05%
2018/05/31	12	23.64	28	22.82	23.65	-16	1,706	-0.94%
2018/05/22	18	22.11	0	0.00	22.10	18	1,367	1.32%
2018/05/17	0	0.00	2	21.65	21.90	-2	1,278	-0.16%
2018/05/15	2	21.65	0	0.00	21.60	2	1,237	0.16%
2018/05/08	0	0.00	33	21.95	21.90	-33	981	-3.36%
2018/05/03	32	22.70	0	0.00	21.75	32	869	3.68%
2018/05/02	1	22.20	0	0.00	22.25	1	828	0.12%
2018/04/19	0	0.00	6	20.80	20.95	-6	612	-0.98%
2018/04/12	6	20.20	0	0.00	20.25	6	587	1.02%
2018/04/11	2	19.50	0	0.00	19.40	2	580	0.34%
2018/03/08	0	0.00	0.2	18.85	18.85	-0.2	570	-0.04%
2018/01/10	0.2	21.10	0	0.00	21.20	0.2	759	0.03%