泰碩 (3338)-中國信託-文心券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
71.9
漲跌
▼0.7
漲幅
-0.96%
成交量
3,014張
產業
上市電子零組件類股
547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

泰碩 (3338)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/22	3	71.83	0	0.00	71.90	3	1,456	0.21%
2024/11/21	3.1	72.88	2	72.60	72.60	1.1	1,419	0.08%
2024/11/20	23	74.22	20	72.49	71.90	3	1,346	0.22%
2024/11/19	2	71.25	2	70.40	71.00	0	1,163	0.00%
2024/11/18	2	71.75	1	69.00	70.40	1	1,105	0.09%
2024/11/15	7	74.46	7	72.74	70.80	0	995	0.00%
2024/11/14	0	0.00	12	69.70	69.70	-12	742	-1.62%
2024/11/13	1	63.90	1	60.90	63.40	0	723	0.00%
2024/11/11	1	61.90	5	62.80	62.60	-4	735	-0.54%
2024/11/08	0	0.00	1	62.70	62.60	-1	753	-0.13%
2024/11/06	1	64.20	0	0.00	64.10	1	790	0.13%
2024/11/05	0	0.00	1	63.30	63.20	-1	822	-0.12%
2024/11/04	1	63.20	0	0.00	63.20	1	882	0.11%
2024/10/29	1	65.20	1	65.60	65.10	0	1,076	0.00%
2024/10/22	0	0.00	2	69.60	69.50	-2	1,374	-0.15%
2024/10/08	0	69.00	0	0.00	69.70	0	1,739	0.00%
2024/09/26	5	72.20	4	71.40	71.30	1	2,241	0.04%
2024/09/18	2.3	68.29	0	0.00	68.20	2.3	2,950	0.08%
2024/09/16	5	69.50	0	0.00	69.70	5	3,026	0.17%
2024/09/13	0.2	69.00	0	0.00	69.60	0.2	3,062	0.01%
2024/09/11	0.1	67.20	0	0.00	67.00	0.1	3,092	0.00%
2024/09/10	2	67.65	0	0.00	66.00	2	3,121	0.06%
2024/09/06	0	0.00	1	68.70	68.70	-1	3,207	-0.03%
2024/09/05	1	69.30	1	69.00	68.60	0	3,251	0.00%
2024/09/04	1	70.00	0	0.00	69.30	1	3,295	0.03%
2024/09/03	2	74.15	2	73.40	73.00	0	3,400	0.00%
2024/09/02	0	0.00	2	74.50	74.30	-2	3,480	-0.06%
2024/08/30	1	74.90	1	74.10	74.10	0	3,603	0.00%
2024/08/22	1	76.60	0	0.00	76.70	1	5,091	0.02%
2024/08/15	1	76.50	1	76.30	75.50	0	8,297	0.00%
2024/08/14	0	0.00	3.6	76.41	76.20	-3.6	8,489	-0.04%
2024/08/12	1.6	75.57	1	75.80	75.50	0.6	8,569	0.01%
2024/08/06	3.4	70.32	5	69.46	70.60	-1.6	8,591	-0.02%
2024/08/05	0.3	72.72	0	0.00	72.70	0.3	8,574	0.00%
2024/08/02	2	84.00	0	0.00	80.70	2	8,551	0.02%
2024/08/01	4	85.80	1	85.90	85.40	3	8,561	0.04%
2024/07/31	2	85.10	4	85.00	84.70	-2	8,559	-0.02%
2024/07/30	9	83.88	23	83.23	85.60	-14	8,569	-0.16%
2024/07/29	2	83.45	0	0.00	82.10	2	8,577	0.02%
2024/07/26	2.3	84.61	1	84.50	84.50	1.3	8,614	0.01%
2024/07/23	1	81.50	1	82.00	83.40	0	8,706	0.00%
2024/07/22	2	82.98	4	81.35	78.60	-2	8,859	-0.02%
2024/07/19	1	85.40	0	0.00	83.80	1	9,061	0.01%
2024/07/18	4	83.93	2	84.35	83.80	2	9,140	0.02%
2024/07/17	5	87.64	3	87.77	86.70	2	9,113	0.02%
2024/07/16	7	85.13	2	86.00	86.60	5	9,083	0.06%
2024/07/15	11.1	82.91	15	83.20	82.50	-3.9	9,072	-0.04%
2024/07/12	0.3	85.20	6	84.72	84.30	-5.8	9,111	-0.06%
2024/07/11	17	87.35	0	0.00	86.30	17	9,122	0.19%
2024/07/10	2	87.25	2	87.55	87.30	0	9,124	0.00%
2024/07/09	2	88.33	0	0.00	86.10	2	9,103	0.02%
2024/07/08	4	86.88	5	87.32	87.40	-1	9,070	-0.01%
2024/07/05	10	89.17	25	89.70	90.30	-15	8,988	-0.17%
2024/07/04	1	88.20	0	0.00	85.50	1	8,882	0.01%
2024/07/03	15.3	87.13	17	86.21	85.50	-1.8	8,949	-0.02%
2024/07/02	11	88.71	3	89.13	86.80	8	8,919	0.09%
2024/07/01	7	91.50	5	90.48	89.30	2	8,845	0.02%
2024/06/28	15.5	90.72	12	90.81	92.00	3.5	8,700	0.04%
2024/06/27	11	88.12	9	86.78	88.00	2	8,405	0.02%
2024/06/26	3	87.43	2.8	87.01	86.60	0.3	8,311	0.00%
2024/06/25	1.6	83.32	1	85.50	85.90	0.6	8,235	0.01%
2024/06/24	3.3	83.40	0	0.00	82.50	3.3	8,202	0.04%
2024/06/21	12.3	83.92	0.1	86.40	85.60	12.2	8,200	0.15%
2024/06/20	2	83.50	1	83.20	83.60	1	8,150	0.01%
2024/06/19	1	84.00	2	83.95	83.00	-1	8,145	-0.01%
2024/06/18	0.2	84.20	18	84.66	83.90	-17.9	8,134	-0.22%
2024/06/17	17	85.44	1	84.60	84.50	16	8,146	0.20%
2024/06/14	2	85.55	17	86.85	86.00	-15	8,138	-0.18%
2024/06/13	15	85.57	0	0.00	85.30	15	8,106	0.19%
2024/06/12	0	0.00	1	84.80	85.40	-1	8,095	-0.01%
2024/06/11	1.2	86.03	3	85.50	85.00	-1.8	8,110	-0.02%
2024/06/07	5.1	86.53	7	86.49	87.10	-1.9	8,225	-0.02%
2024/06/06	5.1	84.19	3	85.00	84.40	2.1	8,261	0.03%
2024/06/05	2.1	87.49	9	86.20	85.30	-7	8,297	-0.08%
2024/06/04	3.3	90.58	13	88.50	88.50	-9.7	8,476	-0.11%
2024/06/03	7.5	91.46	0	0.00	90.80	7.5	9,009	0.08%
2024/05/31	7.1	92.17	6	91.65	91.80	1.1	9,088	0.01%
2024/05/30	23	93.87	30	92.54	92.00	-7	8,928	-0.08%
2024/05/29	51.3	93.69	34.1	92.83	91.40	17.2	8,751	0.20%
2024/05/28	24.2	92.21	25.3	90.87	90.70	-1.1	8,343	-0.01%
2024/05/27	34.1	91.81	25.6	92.18	91.20	8.5	8,191	0.10%
2024/05/24	24.1	90.14	33	91.13	89.10	-8.9	7,782	-0.11%
2024/05/23	43.3	86.25	35	86.67	85.50	8.3	6,902	0.12%
2024/05/22	15	84.80	26.2	83.66	83.50	-11.2	6,408	-0.17%
2024/05/21	56.6	85.58	54	86.16	87.60	2.6	5,967	0.04%
2024/05/20	1	78.20	13.3	77.57	80.80	-12.3	5,023	-0.24%
2024/05/17	1	73.70	0	0.00	73.50	1	4,853	0.02%
2024/05/16	6	73.17	6	72.30	72.50	0	4,846	0.00%
2024/05/15	1	71.10	2	70.90	70.30	-1	4,873	-0.02%
2024/05/14	1	71.80	0	0.00	71.70	1	4,892	0.02%
2024/05/13	2	71.10	3	71.63	71.00	-1	4,938	-0.02%
2024/05/10	1	71.20	1	69.70	71.20	0	5,090	0.00%
2024/05/09	1	72.70	0	0.00	72.20	1	5,077	0.02%
2024/05/08	23	73.55	25	73.63	73.50	-2	5,054	-0.04%
2024/05/07	2	74.20	9	74.17	74.10	-7	5,125	-0.14%
2024/05/06	6	73.57	2	73.40	72.80	4	5,077	0.08%
2024/05/03	2	73.60	0	0.00	72.10	2	4,991	0.04%
2024/05/02	2	74.20	2	74.20	73.50	0	4,925	0.00%
2024/04/30	4	74.33	0	0.00	74.10	4	4,853	0.08%
2024/04/29	4	74.80	7	74.77	73.80	-3	4,780	-0.06%
2024/04/26	3	71.57	1	71.30	70.50	2	4,646	0.04%
2024/04/25	13	73.75	10	72.14	72.60	3	4,455	0.07%
2024/04/24	2	69.70	5	72.76	73.30	-3	4,192	-0.07%
2024/04/19	2	68.00	1	67.00	67.80	1	4,057	0.02%
2024/04/18	2.2	70.58	4	69.35	70.10	-1.9	4,021	-0.05%
2024/04/17	5	68.24	1	69.10	69.20	4	3,961	0.10%
2024/04/16	2	64.55	1	64.40	64.60	1	3,921	0.03%
2024/04/10	1	69.00	0	0.00	68.90	1	4,013	0.02%
2024/04/09	3	70.03	11	70.64	70.50	-8	4,009	-0.20%
2024/04/08	7	66.41	0	0.00	65.80	7	3,965	0.18%
2024/04/03	1	65.30	3	64.67	64.90	-2	4,086	-0.05%
2024/04/01	2	65.60	4	65.60	65.40	-2	4,473	-0.04%
2024/03/29	1	64.70	0	0.00	64.70	1	4,465	0.02%
2024/03/27	2	65.30	2	65.10	65.40	0	4,455	0.00%
2024/03/26	1	65.30	3	65.43	65.30	-2	4,443	-0.05%
2024/03/25	2	67.55	0	0.00	67.30	2	4,406	0.05%
2024/03/21	1	66.50	1	66.20	66.20	0	4,376	0.00%
2024/03/20	4	66.40	8	66.63	66.00	-4	4,370	-0.09%
2024/03/19	4	67.95	3	68.00	67.50	1	4,349	0.02%
2024/03/18	3	68.70	1	68.50	68.90	2	4,375	0.05%
2024/03/15	4	68.30	4	68.05	67.60	0	4,498	0.00%
2024/03/14	4	68.60	2.1	68.10	67.90	1.9	4,481	0.04%
2024/03/13	14	71.64	4	71.23	71.00	10	4,425	0.23%
2024/03/12	12	71.38	4	72.05	72.40	8	4,272	0.19%
2024/03/11	8	71.61	9	70.19	68.70	-1	4,134	-0.02%
2024/03/08	20.1	75.00	27.1	71.17	70.80	-7	4,020	-0.17%
2024/03/07	40.1	76.86	15	78.43	76.10	25.1	3,727	0.67%
2024/03/06	4	71.85	17	72.52	73.20	-13	3,062	-0.42%
2024/03/05	3	67.23	0	0.00	66.60	3	2,854	0.11%
2024/03/04	5	68.74	1	70.20	67.50	4	2,823	0.14%
2024/03/01	1	68.60	5	67.18	68.00	-4	2,698	-0.15%
2024/02/29	1	66.70	1	66.80	66.50	0	2,608	0.00%
2024/02/27	2	64.05	1	62.80	65.70	1	2,572	0.04%
2024/02/26	0	0.00	1	64.70	64.50	-1	2,555	-0.04%
2024/02/23	2	64.55	1	66.70	64.00	1	2,558	0.04%
2024/02/22	1	66.40	0	0.00	66.10	1	2,545	0.04%
2024/02/20	1	64.90	0	0.00	65.50	1	2,514	0.04%
2024/02/19	2	66.90	4	67.53	66.10	-2	2,493	-0.08%
2024/02/16	4	67.13	9	67.66	67.30	-5	2,461	-0.20%
2024/02/15	0	0.00	1	65.50	65.50	-1	2,388	-0.04%
2024/02/05	6	65.50	5	65.60	64.60	1	2,349	0.04%
2024/02/02	18	66.49	10	66.73	66.50	8	2,301	0.35%
2024/02/01	1	64.70	0	0.00	64.40	1	2,132	0.05%
2024/01/31	0	0.00	1	63.80	63.70	-1	2,134	-0.05%
2024/01/30	1	64.80	3	64.90	64.00	-2	2,143	-0.09%
2024/01/29	2	63.20	2	63.10	63.10	0	2,064	0.00%
2024/01/25	1	63.10	11	61.85	61.80	-10	2,134	-0.47%
2024/01/23	0	0.00	1	62.40	63.00	-1	2,302	-0.04%
2024/01/22	2	63.00	14	62.66	63.60	-12	2,289	-0.52%
2024/01/19	5	61.58	2	61.45	61.60	3	2,258	0.13%
2024/01/17	6	61.50	0	0.00	60.80	6	2,247	0.27%
2024/01/16	0	0.00	1	61.60	61.60	-1	2,236	-0.04%
2024/01/15	0	0.00	1	61.90	62.00	-1	2,233	-0.04%
2024/01/11	2	61.15	0	0.00	61.50	2	2,221	0.09%
2024/01/05	2	63.25	3.8	63.02	62.60	-1.8	2,195	-0.08%
2024/01/04	9	64.87	7	64.89	64.00	2	2,177	0.09%
2024/01/03	13	66.12	5.3	66.44	65.90	7.8	2,083	0.37%
2024/01/02	3.3	66.48	2	66.70	67.30	1.3	2,062	0.06%
2023/12/29	24	67.78	23.4	67.31	67.20	0.6	1,996	0.03%
2023/12/28	27	66.94	19	66.22	67.10	8	1,884	0.42%
2023/12/27	3	61.53	2	62.50	64.50	1	1,600	0.06%
2023/12/26	0	0.00	6	60.08	60.10	-6	1,548	-0.39%
2023/12/25	0	0.00	1	60.00	60.10	-1	1,589	-0.06%
2023/12/22	0	0.00	1	61.40	60.80	-1	1,621	-0.06%
2023/12/21	1	59.20	3	59.53	59.20	-2	1,723	-0.12%
2023/12/20	2.1	59.00	0	0.00	58.80	2.1	1,751	0.12%
2023/12/19	0	0.00	1	58.00	58.30	-1	1,837	-0.05%
2023/12/18	0	0.00	1	60.60	59.50	-1	1,920	-0.05%
2023/12/14	1	62.80	4	62.90	62.50	-3	2,065	-0.15%
2023/12/13	1.2	62.87	1	63.60	62.00	0.2	2,071	0.01%
2023/12/12	3	64.33	19	64.17	61.60	-16	2,069	-0.77%
2023/12/11	2	62.20	0	0.00	62.20	2	2,006	0.10%
2023/12/07	3	60.97	1	61.70	61.20	2	2,022	0.10%
2023/12/05	4	61.70	0	0.00	60.90	4	2,169	0.18%
2023/12/04	0	0.00	1	61.80	61.50	-1	2,315	-0.04%
2023/12/01	3	62.00	1	63.00	61.30	2	2,334	0.09%
2023/11/30	1	60.60	0	0.00	61.20	1	2,348	0.04%
2023/11/28	3	59.77	4	59.65	60.30	-1	2,507	-0.04%
2023/11/27	0	0.00	1	58.00	58.30	-1	2,540	-0.04%
2023/11/24	1	58.40	2	58.60	58.60	-1	2,601	-0.04%
2023/11/22	1	60.90	1	61.00	60.80	0	2,615	0.00%
2023/11/21	1	60.60	1.5	60.70	60.60	-0.5	2,621	-0.02%
2023/11/20	1	60.30	4	60.35	60.70	-3	2,662	-0.11%
2023/11/17	1	60.10	1	59.80	59.50	0	2,674	0.00%
2023/11/15	2	60.80	1	60.50	59.60	1	2,855	0.04%
2023/11/13	0	0.00	1	59.80	60.00	-1	3,040	-0.03%
2023/11/09	4	60.50	1	60.00	60.40	3	3,096	0.10%
2023/11/08	4	60.23	3	59.83	59.50	1	3,099	0.03%
2023/11/07	1	59.50	0	0.00	59.50	1	3,136	0.03%
2023/11/06	1	58.50	1	59.70	58.70	0	3,149	0.00%
2023/11/03	0	0.00	0.1	58.40	58.00	-0.1	3,171	0.00%
2023/11/02	0.5	57.40	0	0.00	59.40	0.5	3,210	0.02%
2023/11/01	6	57.80	6	56.50	56.50	0	3,215	0.00%
2023/10/31	1	59.90	1	59.90	59.90	0	3,145	0.00%
2023/10/20	0.1	53.40	0	0.00	53.90	0.1	4,390	0.00%
2023/10/19	0	0.00	2	54.10	54.50	-2	5,058	-0.04%
2023/10/17	0	0.00	1	56.20	55.50	-1	5,824	-0.02%
2023/10/16	0	0.00	2	55.80	55.80	-2	5,979	-0.03%
2023/10/13	2	57.60	1	57.50	57.40	1	6,269	0.02%
2023/10/11	0	0.00	1	57.50	56.80	-1	6,643	-0.02%
2023/10/06	2	60.90	3	59.53	59.50	-1	6,668	-0.01%
2023/10/05	2	60.95	3	60.57	60.20	-1	6,658	-0.02%
2023/10/04	0	0.00	9	60.54	60.40	-9	6,663	-0.14%
2023/10/03	12	62.93	2	62.30	62.00	10	6,624	0.15%
2023/10/02	1	63.70	0	0.00	63.90	1	6,588	0.02%
2023/09/28	3	62.23	1	62.40	62.40	2	6,554	0.03%
2023/09/26	8	63.36	5	63.24	61.70	3	6,537	0.05%
2023/09/25	1	63.70	0	0.00	63.10	1	6,438	0.02%
2023/09/22	2	64.90	5	64.10	64.60	-3	6,412	-0.05%
2023/09/21	2	62.95	4	64.60	64.00	-2	6,325	-0.03%
2023/09/20	13	63.91	6.4	64.43	61.90	6.6	6,229	0.11%
2023/09/15	3	64.17	14	64.38	64.00	-11	6,063	-0.18%
2023/09/14	13	63.60	5	64.00	64.50	8	6,016	0.13%
2023/09/13	3	60.43	0	0.00	60.90	3	5,931	0.05%
2023/09/12	2	61.00	2	60.70	60.10	0	5,912	0.00%
2023/09/11	6	60.30	7.1	60.59	60.80	-1.1	5,902	-0.02%
2023/09/08	1.1	63.50	9	64.50	63.60	-8	5,850	-0.14%
2023/09/07	13.1	63.66	13	62.85	63.70	0.1	5,731	0.00%
2023/09/06	1	61.10	1	61.00	61.00	0	5,589	0.00%
2023/09/05	5	60.50	1	61.20	61.20	4	5,589	0.07%
2023/09/04	2	61.65	1.4	61.14	61.70	0.6	5,585	0.01%
2023/09/01	0	0.00	1	58.20	57.90	-1	5,481	-0.02%
2023/08/31	0.5	59.10	0	0.00	58.90	0.5	5,493	0.01%
2023/08/30	1	59.20	0	0.00	59.20	1	5,485	0.02%
2023/08/29	0	0.00	1	55.60	56.00	-1	5,441	-0.02%
2023/08/28	0	0.00	13	56.32	56.40	-13	5,445	-0.24%
2023/08/25	1.4	57.97	1	57.80	57.40	0.4	5,449	0.01%
2023/08/24	1	58.80	5	59.48	59.10	-4	5,458	-0.07%
2023/08/23	1	58.50	0	0.00	58.50	1	5,453	0.02%
2023/08/22	10	59.98	5	62.30	58.70	5	5,453	0.09%
2023/08/21	7	59.86	1	59.50	60.10	6	5,375	0.11%
2023/08/18	2	58.50	2	58.35	58.50	0	5,322	0.00%
2023/08/17	4	60.50	4	60.03	61.50	0	5,252	0.00%
2023/08/16	1	57.70	0	0.00	57.70	1	5,115	0.02%
2023/08/14	0	0.00	1	56.00	55.70	-1	5,051	-0.02%
2023/08/11	1	61.00	1	60.10	57.70	0	5,027	0.00%
2023/08/10	1	57.20	2.3	57.85	57.10	-1.3	4,973	-0.03%
2023/08/09	2	60.95	2	60.30	60.30	0	4,930	0.00%
2023/08/08	4	62.33	6	62.07	62.10	-2	4,893	-0.04%
2023/08/07	6	63.63	0.2	62.00	63.80	5.8	4,845	0.12%
2023/08/04	9.7	62.05	9	62.52	62.80	0.7	4,785	0.01%
2023/08/02	0	0.00	6	61.92	61.80	-6	4,774	-0.13%
2023/08/01	5.3	68.42	8	66.34	66.30	-2.7	4,756	-0.06%
2023/07/31	6	69.72	5	68.68	68.10	1	4,908	0.02%
2023/07/28	6.5	69.71	10	70.96	70.70	-3.5	4,807	-0.07%
2023/07/27	14	73.65	7	73.40	71.60	7	4,702	0.15%
2023/07/26	4	73.38	7	72.51	71.10	-3	4,455	-0.07%
2023/07/25	24.2	75.49	39.2	75.82	74.20	-15	4,307	-0.35%
2023/07/24	67.2	75.37	14	75.67	76.10	53.2	3,872	1.37%
2023/07/21	20	69.26	37	68.65	70.90	-17	3,203	-0.53%
2023/07/20	0	0.00	9	64.22	64.50	-9	2,530	-0.36%
2023/07/19	18	58.49	13	58.53	58.70	5	2,430	0.21%
2023/07/18	23	57.67	19	57.48	60.00	4	2,310	0.17%
2023/07/17	17	58.91	15	59.42	57.90	2	2,023	0.10%
2023/07/14	4	53.30	5	54.68	55.10	-1	1,750	-0.06%
2023/07/13	6	50.73	5	50.96	50.10	1	1,678	0.06%
2023/07/12	2	49.95	2	49.30	49.30	0	1,684	0.00%
2023/07/11	2	47.85	2	49.15	49.35	0	1,690	0.00%
2023/07/07	1	48.25	4	47.85	48.30	-3	1,731	-0.17%
2023/07/06	1	48.50	0	0.00	48.50	1	1,750	0.06%
2023/07/05	1	49.00	0	0.00	49.00	1	1,759	0.06%
2023/07/04	7	49.88	3	50.00	50.10	4	1,771	0.23%
2023/07/03	1	48.05	1	48.50	48.35	0	1,744	0.00%
2023/06/30	2	45.83	2	46.60	46.55	0	1,733	0.00%
2023/06/21	2	49.60	0	0.00	49.70	2	2,131	0.09%
2023/06/20	1	48.25	1	49.05	48.75	0	2,257	0.00%
2023/06/19	1	48.95	0	0.00	48.80	1	2,306	0.04%
2023/06/16	1	48.40	1	48.15	48.15	0	2,301	0.00%
2023/06/15	2	49.38	7	48.86	48.70	-5	2,294	-0.22%
2023/06/14	1	49.80	2	49.40	49.10	-1	2,283	-0.04%
2023/06/13	5	50.08	1	49.85	49.85	4	2,275	0.18%
2023/06/08	4	49.65	3	48.63	48.60	1	2,214	0.05%
2023/06/07	4	51.75	0	0.00	51.90	4	2,156	0.19%
2023/06/06	1	50.30	1	50.10	50.10	0	2,107	0.00%
2023/06/05	1	51.60	1	51.10	51.40	0	2,079	0.00%
2023/06/02	0	0.00	4	50.60	50.30	-4	2,042	-0.20%
2023/05/30	1	49.65	1	49.70	49.85	0	1,993	0.00%
2023/05/29	3	49.52	2	49.48	49.45	1	1,965	0.05%
2023/05/26	4	48.50	21	48.36	48.25	-17	1,915	-0.89%
2023/05/25	0	0.00	1	48.00	47.90	-1	1,888	-0.05%
2023/05/24	0	0.00	3	47.03	46.90	-3	1,832	-0.16%
2023/05/19	1	46.60	1	46.45	46.55	0	1,830	0.00%
2023/05/18	1	45.20	1	45.45	45.75	0	1,824	0.00%
2023/05/17	1	44.95	1	45.05	44.95	0	1,825	0.00%
2023/05/16	1	44.15	1	44.35	44.35	0	1,822	0.00%
2023/05/11	4	44.40	1	44.30	44.05	3	1,799	0.17%
2023/05/10	0	0.00	0.1	45.75	45.25	-0.1	1,789	0.00%
2023/05/09	5	47.00	2	46.25	46.55	3	1,771	0.17%
2023/05/08	2	48.63	4	48.28	48.20	-2	1,709	-0.12%
2023/05/05	25.1	49.75	9	49.93	49.25	16.1	1,625	0.99%
2023/05/04	2	47.78	3	48.08	47.80	-1	1,422	-0.07%
2023/05/03	3	47.80	1	47.55	47.50	2	1,399	0.14%
2023/05/02	1	47.90	0.5	47.85	47.85	0.5	1,385	0.04%
2023/04/28	0	0.00	1	47.55	47.80	-1	1,366	-0.07%
2023/04/24	0	0.00	4	43.75	44.00	-4	1,271	-0.31%
2023/04/21	2	46.30	5	43.90	43.50	-3	1,264	-0.24%
2023/04/20	1	46.45	0	0.00	46.35	1	1,219	0.08%
2023/04/19	6	46.60	1	46.70	46.70	5	1,206	0.41%
2023/04/18	1	48.60	1	47.70	47.70	0	1,186	0.00%
2023/04/17	1	47.70	1	48.20	48.30	0	1,152	0.00%
2023/04/14	1	47.90	0	0.00	47.50	1	1,085	0.09%
2023/04/12	1	47.55	2	47.60	47.60	-1	1,029	-0.10%
2023/04/11	11	47.71	11	47.16	47.05	0	995	0.00%
2023/04/10	3	46.57	2	46.60	46.60	1	966	0.10%
2023/04/07	1	46.00	1	46.10	46.10	0	950	0.00%
2023/04/06	2	47.58	12	47.77	47.30	-10	921	-1.09%
2023/03/31	0.5	47.50	0	0.00	47.50	0.5	895	0.06%
2023/03/30	12	47.42	17	47.32	47.00	-5	875	-0.57%
2023/03/29	18	47.85	3	48.18	47.30	15	815	1.84%
2023/03/28	26	47.95	22	45.55	45.25	4	700	0.57%
2023/03/27	0	0.00	1	44.00	46.85	-1	549	-0.18%
2023/03/24	2	42.70	1	42.60	42.60	1	461	0.22%
2023/03/23	12	43.15	13	43.29	43.60	-1	431	-0.23%
2023/03/22	2	39.73	1	39.15	41.40	1	291	0.34%
2023/03/21	1	37.60	1	37.65	37.65	0	235	0.00%
2023/03/20	0	0.00	12	36.72	37.45	-12	235	-5.09%
2023/03/10	0	0.00	1	37.45	36.90	-1	232	-0.43%
2023/03/08	1	38.35	1	37.75	38.35	0	221	0.00%
2023/03/07	1	37.80	0	0.00	37.90	1	221	0.45%
2023/03/03	0	0.00	2	37.75	37.80	-2	213	-0.93%
2023/02/21	1	36.40	0	0.00	36.30	1	185	0.54%
2023/02/20	0	0.00	5	36.74	36.50	-5	183	-2.72%
2022/12/02	5	35.65	0	0.00	35.65	5	182	2.74%
2022/11/30	2	35.00	0	0.00	34.95	2	180	1.11%
2022/11/28	0	0.00	0.3	34.15	34.20	-0.3	178	-0.14%
2022/11/09	0	0.00	1	33.60	33.55	-1	187	-0.53%
2022/11/02	1	32.10	1	32.40	32.40	0	190	0.00%
2022/11/01	1	31.20	1	31.90	31.90	0	192	0.00%
2022/10/26	3	30.32	2	30.00	30.00	1	200	0.50%
2022/10/19	1	31.00	1	30.50	30.30	0	204	0.00%
2022/10/18	1	31.15	1	30.90	30.90	0	203	0.00%
2022/10/11	2	31.95	2	31.15	30.90	0	208	0.00%
2022/10/06	0	0.00	1	33.80	33.70	-1	218	-0.46%
2022/09/26	1	33.70	0	0.00	33.75	1	275	0.36%
2022/09/22	0	0.00	2	36.15	36.40	-2	284	-0.70%
2022/09/20	1	37.20	1	37.15	37.15	0	285	0.00%
2022/09/19	1	37.30	1	37.10	37.10	0	286	0.00%
2022/09/06	3	38.72	3	38.30	38.20	0	309	0.00%
2022/09/05	1	39.45	1	39.90	39.25	0	309	0.00%
2022/08/29	1	40.70	3	40.38	40.70	-2	309	-0.65%
2022/08/25	2	42.18	0	0.00	42.00	2	310	0.65%
2022/08/24	0	0.00	2	42.15	41.90	-2	313	-0.64%
2022/08/18	1	41.15	0	0.00	41.60	1	307	0.32%
2022/08/17	1	41.85	0	0.00	41.05	1	309	0.32%
2022/08/16	0	0.00	2	41.73	41.70	-2	308	-0.65%
2022/08/08	1	41.45	1	41.25	41.25	0	312	0.00%
2022/08/03	2	41.10	0	0.00	41.50	2	310	0.64%
2022/08/01	1	40.35	1	41.75	41.75	0	316	0.00%
2022/07/29	1	40.40	1	40.35	40.35	0	312	0.00%
2022/07/25	1	40.05	1	40.40	40.40	0	319	0.00%
2022/07/21	1	39.75	1	40.30	40.30	0	328	0.00%
2022/07/18	0	0.00	1	40.00	39.80	-1	333	-0.30%
2022/07/15	2	39.33	2	39.20	39.25	0	334	0.00%
2022/07/13	0	0.00	0	37.95	37.60	0	330	0.00%
2022/07/07	0	0.00	6	36.80	37.00	-6	349	-1.72%
2022/07/06	1	36.70	1	35.80	35.75	0	357	0.00%
2022/07/05	8	35.48	2	35.65	35.65	6	354	1.69%
2022/07/01	0	0.00	1	35.75	33.15	-1	330	-0.30%
2022/06/30	1	36.65	0	0.00	36.50	1	327	0.31%
2022/06/29	1	38.50	1	38.40	38.15	0	333	0.00%
2022/06/24	1	38.00	1	38.15	37.95	0	369	0.00%
2022/06/23	2	36.93	1	37.00	37.00	1	373	0.27%
2022/06/21	0	0.00	4	39.20	39.60	-4	377	-1.06%
2022/06/20	0	0.00	2	39.40	38.35	-2	383	-0.52%
2022/06/10	0	0.00	1	44.95	45.30	-1	409	-0.24%
2022/06/08	1	44.95	0	0.00	44.55	1	416	0.24%
2022/06/07	0	0.00	2	44.53	44.50	-2	425	-0.47%
2022/06/06	2	45.05	0	0.00	44.60	2	441	0.45%
2022/06/02	0	0.00	2	44.60	44.70	-2	464	-0.43%
2022/06/01	0	45.05	0	0.00	45.00	0	493	0.00%
2022/05/31	2	44.30	0	0.00	44.40	2	518	0.39%
2022/05/30	2	43.43	2	43.75	43.75	0	550	0.00%
2022/05/27	1	42.85	0	0.00	42.85	1	567	0.18%
2022/05/25	0	0.00	2	43.00	43.40	-2	590	-0.34%
2022/05/24	1	42.70	0	0.00	42.20	1	620	0.16%
2022/05/23	1	43.05	0	0.00	42.80	1	635	0.16%
2022/05/20	0	0.00	1	42.85	42.85	-1	664	-0.15%
2022/05/19	1	42.45	0	0.00	42.60	1	684	0.15%
2022/05/18	1	43.25	1	43.00	43.00	0	712	0.00%
2022/05/16	2	42.30	1	41.85	41.75	1	848	0.12%
2022/05/13	0	41.85	0	0.00	41.70	0	871	0.00%
2022/05/12	0	0.00	1	42.00	40.95	-1	926	-0.11%
2022/05/10	1	42.55	0	0.00	42.50	1	1,118	0.09%
2022/05/09	1	41.60	0	0.00	41.60	1	1,258	0.08%
2022/04/29	1	44.80	1	43.65	43.65	0	1,842	0.00%
2022/04/20	1	47.20	1	47.15	47.15	0	2,288	0.00%
2022/04/18	1	46.70	1	45.95	45.85	0	2,305	0.00%
2022/04/15	1	48.70	2	47.43	47.15	-1	2,321	-0.04%
2022/04/12	2	49.75	2	49.80	49.80	0	2,358	0.00%
2022/04/11	0	0.00	28	51.53	51.10	-28	2,371	-1.18%
2022/04/08	0	0.00	1	52.20	52.30	-1	2,388	-0.04%
2022/04/07	7	53.50	2	53.10	52.10	5	2,394	0.21%
2022/04/01	0	0.00	1	54.00	54.20	-1	2,419	-0.04%
2022/03/31	3	53.60	0	0.00	53.90	3	2,422	0.12%
2022/03/30	0	0.00	1	52.00	53.20	-1	2,457	-0.04%
2022/03/29	3	51.33	2	51.35	51.30	1	2,499	0.04%
2022/03/28	1	51.70	0	0.00	51.80	1	2,507	0.04%
2022/03/23	0	0.00	1	53.00	53.00	-1	2,525	-0.04%
2022/03/22	2	52.20	1	52.30	52.30	1	2,526	0.04%
2022/03/21	2	52.65	1	52.60	52.60	1	2,535	0.04%
2022/03/18	0	0.00	1	52.20	53.20	-1	2,559	-0.04%
2022/03/17	0	0.00	1	53.20	53.20	-1	2,578	-0.04%
2022/03/16	1	51.70	0	0.00	51.90	1	2,588	0.04%
2022/03/15	2	51.50	0	0.00	51.50	2	2,616	0.08%
2022/03/14	1	52.50	1	52.80	52.80	0	2,659	0.00%
2022/03/10	1	54.00	1	54.00	54.00	0	2,903	0.00%
2022/03/08	0	0.00	2	52.80	51.80	-2	3,392	-0.06%
2022/03/07	3	52.63	18	53.05	52.80	-15	3,406	-0.44%
2022/03/04	6	55.85	2	57.50	55.40	4	3,446	0.12%
2022/03/03	4	57.23	2	57.60	57.10	2	3,476	0.06%
2022/03/02	0	0.00	2	54.85	55.10	-2	3,510	-0.06%
2022/03/01	1	54.70	0	0.00	54.10	1	3,593	0.03%
2022/02/24	5	53.24	1	54.20	52.60	4	4,031	0.10%
2022/02/22	5	54.86	0	0.00	54.50	5	4,026	0.12%
2022/02/21	7	57.00	2	56.65	56.60	5	3,997	0.13%
2022/02/18	4	57.25	3	58.00	58.00	1	3,982	0.03%
2022/02/17	5	58.82	7	58.63	57.90	-2	3,961	-0.05%
2022/02/16	0	0.00	1	55.90	55.40	-1	3,851	-0.03%
2022/02/15	1	56.20	1	55.20	55.20	0	3,873	0.00%
2022/02/14	3	55.90	5	55.56	55.50	-2	3,910	-0.05%
2022/02/11	2	59.50	9	59.27	59.00	-7	3,864	-0.18%
2022/02/10	20	60.83	2	60.50	60.30	18	3,806	0.47%
2022/02/09	24	61.57	11	60.99	61.20	13	3,670	0.35%
2022/02/08	30	60.77	24.2	60.06	60.60	5.8	3,523	0.17%
2022/02/07	1	55.90	4.3	57.58	58.60	-3.3	3,143	-0.10%
2022/01/26	3	52.20	4	52.93	53.30	-1	3,006	-0.03%
2022/01/25	1.2	52.78	1	52.50	52.00	0.2	2,990	0.01%
2022/01/24	3	52.83	12	52.74	53.70	-9	2,971	-0.30%
2022/01/21	1.1	54.80	2	53.35	52.60	-0.9	2,933	-0.03%
2022/01/20	15	58.48	53	57.80	57.30	-38	2,859	-1.33%
2022/01/19	50	57.47	7	57.54	58.10	43	2,699	1.59%
2022/01/18	10	54.90	2	55.30	55.30	8	2,547	0.31%
2022/01/17	1	51.40	1	52.50	52.50	0	2,489	0.00%
2022/01/13	1	52.00	0	0.00	53.00	1	2,473	0.04%
2022/01/12	1	51.70	4	51.73	51.80	-3	2,468	-0.12%
2022/01/11	1	52.60	0	0.00	52.30	1	2,455	0.04%
2022/01/10	2	54.55	1	54.50	54.00	1	2,441	0.04%
2022/01/07	3	54.50	0	0.00	53.00	3	2,415	0.12%
2022/01/06	1	54.90	1	54.60	54.60	0	2,390	0.00%
2022/01/05	1	54.90	1	54.80	54.80	0	2,383	0.00%
2022/01/04	0	0.00	3	56.23	56.50	-3	2,360	-0.13%
2022/01/03	1	56.00	0	0.00	55.40	1	2,334	0.04%
2021/12/29	1	54.40	1	54.80	54.80	0	2,304	0.00%
2021/12/24	8	55.80	9	54.84	54.70	-1	2,266	-0.04%
2021/12/23	2	52.50	5	54.88	55.50	-3	2,210	-0.14%
2021/12/22	4	52.78	1	52.60	52.60	3	2,156	0.14%
2021/12/21	2	51.25	2	52.35	52.40	0	2,151	0.00%
2021/12/20	0	0.00	1	51.60	52.00	-1	2,143	-0.05%
2021/12/17	1	52.50	6	51.40	51.40	-5	2,135	-0.23%
2021/12/16	1	52.70	1	52.90	52.90	0	2,116	0.00%
2021/12/15	0	0.00	4	52.90	52.90	-4	2,108	-0.19%
2021/12/14	2	54.10	4	53.23	52.70	-2	2,094	-0.10%
2021/12/13	3.1	54.88	1	55.80	55.80	2.1	2,064	0.10%
2021/12/10	4	54.20	1	55.00	54.50	3	2,037	0.15%
2021/12/09	8	54.43	6	55.18	54.30	2	2,018	0.10%
2021/12/08	7	55.27	3	55.13	54.90	4	1,982	0.20%
2021/12/07	6	56.15	5	55.14	54.00	1	1,929	0.05%
2021/12/06	4	60.28	1	60.90	58.20	3	1,817	0.17%
2021/12/03	42.4	60.61	62	60.87	59.60	-19.7	1,681	-1.17%
2021/12/02	21	58.05	1	62.20	62.20	20	1,365	1.46%
2021/12/01	1	54.70	1	56.60	56.60	0	1,171	0.00%
2021/11/30	4	55.78	1	55.50	55.30	3	1,135	0.26%
2021/11/29	1	52.40	1	54.10	54.00	0	1,067	0.00%
2021/11/26	35	57.39	38	55.28	55.00	-3	1,013	-0.30%
2021/11/25	2	57.35	9	57.56	57.60	-7	944	-0.74%
2021/11/24	10	56.19	13	57.77	57.80	-3	841	-0.36%
2021/11/23	7	55.84	1	56.10	56.10	6	527	1.14%
2021/11/19	1	45.80	0	0.00	46.40	1	365	0.27%
2021/11/12	2	46.35	2	45.40	45.40	0	324	0.00%
2021/11/11	1	44.60	3	45.15	46.60	-2	285	-0.70%
2021/11/10	1	42.60	1	40.75	42.40	0	224	0.00%
2021/10/25	1	39.70	2	39.55	39.65	-1	242	-0.41%
2021/10/22	1	40.00	2	39.95	40.10	-1	247	-0.40%
2021/10/20	1	38.50	0	0.00	38.45	1	262	0.38%
2021/10/12	0	0.00	1	37.45	38.20	-1	303	-0.33%
2021/10/07	0	0.00	1	39.15	39.10	-1	315	-0.32%
2021/09/27	1	41.45	1	42.05	42.05	0	359	0.00%
2021/09/24	0	0.00	2	41.40	41.50	-2	361	-0.55%
2021/09/10	1	41.30	0	0.00	41.45	1	533	0.19%
2021/09/08	1	40.25	0	0.00	40.40	1	587	0.17%
2021/09/06	1	43.60	0	0.00	42.10	1	585	0.17%
2021/08/23	1	42.50	0	0.00	42.90	1	641	0.16%
2021/08/19	1	41.60	0	0.00	41.60	1	647	0.15%
2021/08/18	1	42.80	0	0.00	44.10	1	648	0.15%
2021/08/17	2	43.35	2	42.00	42.00	0	652	0.00%
2021/07/28	1	50.30	0	0.00	51.10	1	772	0.13%
2021/07/21	4	52.43	3	52.10	52.10	1	788	0.13%
2021/07/16	2	55.10	0	0.00	54.30	2	811	0.25%
2021/07/09	0	0.00	1	53.50	53.30	-1	839	-0.12%
2021/07/08	4	52.80	3	54.20	54.00	1	944	0.11%
2021/07/07	0	0.00	1	52.50	51.70	-1	951	-0.11%
2021/06/30	1	52.30	1	51.80	51.80	0	995	0.00%
2021/06/29	5	52.50	6	51.60	51.60	-1	1,028	-0.10%
2021/06/28	1	52.00	3	52.20	52.40	-2	1,131	-0.18%
2021/06/25	3	53.17	2	52.40	52.40	1	1,146	0.09%
2021/06/24	3	53.63	4	53.03	53.00	-1	1,142	-0.09%
2021/06/23	4	54.25	4	53.60	53.60	0	1,137	0.00%
2021/06/22	7	55.39	4	54.13	53.80	3	1,130	0.27%
2021/06/21	5	54.40	3	55.00	55.00	2	1,095	0.18%
2021/06/18	4	52.85	7	53.51	54.70	-3	1,008	-0.30%
2021/06/10	0	0.00	1	48.45	49.20	-1	1,017	-0.10%
2021/06/07	3	48.78	5	49.12	49.00	-2	1,020	-0.20%
2021/06/04	5	49.01	2	48.50	48.50	3	1,024	0.29%
2021/06/03	2	49.15	2	49.40	49.40	0	1,024	0.00%
2021/06/02	0	50.50	0	0.00	49.60	0	1,026	0.00%
2021/05/31	3	47.30	3	48.00	48.70	0	1,005	0.00%
2021/05/28	2	46.30	2	46.83	46.80	0	997	0.00%
2021/05/27	1	46.00	0	0.00	45.80	1	998	0.10%
2021/05/25	4	46.06	3	46.60	46.60	1	1,003	0.10%
2021/05/24	1	45.15	1	45.75	45.80	0	1,000	0.00%
2021/05/21	2	45.35	0	0.00	45.30	2	1,003	0.20%
2021/05/18	2	41.98	2	42.75	45.00	0	1,019	0.00%
2021/05/17	1	43.50	2	42.03	40.95	-1	1,010	-0.10%
2021/05/14	1	45.00	1	46.65	45.50	0	998	0.00%
2021/05/13	2	43.88	2	44.80	44.30	0	996	0.00%
2021/05/12	1	45.00	0	0.00	45.00	1	979	0.10%
2021/05/11	3	50.83	0	0.00	50.00	3	957	0.31%
2021/04/29	0	0.00	1	61.50	61.10	-1	918	-0.11%
2021/04/28	1	61.70	1	61.50	61.10	0	927	0.00%
2021/04/26	2	63.00	0	0.00	62.10	2	938	0.21%
2021/04/23	2	62.90	0	0.00	63.00	2	939	0.21%
2021/04/19	0	0.00	33	65.59	65.20	-33	1,025	-3.22%
2021/04/16	0	0.00	20	65.61	65.40	-20	1,025	-1.95%
2021/04/14	22	66.07	1	67.20	67.50	21	1,027	2.04%
2021/04/13	0	0.00	1	65.70	65.70	-1	949	-0.11%
2021/04/12	0	0.00	2	63.80	63.70	-2	958	-0.21%
2021/04/06	0	0.00	1	66.10	64.70	-1	953	-0.10%
2021/04/01	0	65.40	0	0.00	65.60	0	940	0.00%
2021/03/31	8	65.76	12	65.86	66.00	-4	907	-0.44%
2021/03/18	2	62.90	0	0.00	62.80	2	820	0.24%
2021/03/16	1	63.70	1	63.10	63.80	0	823	0.00%
2021/03/08	0	0.00	1	60.80	60.00	-1	868	-0.12%
2021/03/05	1	59.60	0	0.00	59.60	1	906	0.11%
2021/02/17	0	0.00	1	57.30	57.50	-1	1,475	-0.07%
2021/02/04	1	57.00	1	55.20	56.40	0	1,734	0.00%
2021/01/20	3	61.13	3	61.13	59.50	0	1,947	0.00%
2021/01/19	2	62.75	1	62.80	62.30	1	1,939	0.05%
2021/01/18	1	62.80	0.2	62.50	62.80	0.9	1,943	0.04%
2021/01/15	4	64.78	1	64.90	64.50	3	1,937	0.15%
2021/01/14	1	66.90	3	66.40	66.20	-2	1,922	-0.10%
2021/01/13	2	65.95	1	66.70	65.90	1	1,888	0.05%
2021/01/12	9.2	66.86	20	66.32	65.10	-10.9	1,871	-0.58%
2021/01/11	2	65.85	1	66.00	65.50	1	1,826	0.05%
2021/01/08	2	65.75	6	66.47	65.90	-4	1,830	-0.22%
2021/01/06	1	64.90	0	0.00	64.30	1	1,808	0.06%
2021/01/05	1	65.00	1	65.50	65.60	0	1,790	0.00%
2020/12/31	3	62.50	0	0.00	62.30	3	1,770	0.17%
2020/12/30	2	63.70	0	0.00	63.30	2	1,771	0.11%
2020/12/28	3	64.40	0	0.00	64.10	3	1,877	0.16%
2020/12/25	1	64.50	0	0.00	64.70	1	1,888	0.05%
2020/12/23	2	64.00	1	63.90	64.20	1	1,949	0.05%
2020/12/21	2	65.20	1	64.20	64.80	1	1,992	0.05%
2020/12/18	2	64.30	1	64.30	64.20	1	1,985	0.05%
2020/12/17	0	0.00	2	64.70	64.60	-2	1,989	-0.10%
2020/12/16	4	65.75	2	65.60	65.40	2	1,990	0.10%
2020/12/15	2	64.65	0	0.00	64.40	2	1,987	0.10%
2020/12/11	3	64.70	1	64.20	64.20	2	1,996	0.10%
2020/12/10	5	65.66	0	0.00	65.70	5	1,999	0.25%
2020/12/09	1	66.90	1	66.60	66.70	0	2,011	0.00%
2020/12/08	1	66.60	3	66.80	66.50	-2	2,009	-0.10%
2020/12/07	5	65.58	3	65.70	65.60	2	2,012	0.10%
2020/12/04	1	66.80	0	0.00	66.80	1	2,002	0.05%
2020/12/02	1	67.70	1	68.20	68.10	0	2,007	0.00%
2020/12/01	0	0.00	3	68.20	68.30	-3	2,002	-0.15%
2020/11/30	7	68.69	13	69.00	69.40	-6	1,983	-0.30%
2020/11/27	7	66.67	0	0.00	68.40	7	1,910	0.37%
2020/11/25	0	0.00	2	64.95	65.00	-2	1,858	-0.11%
2020/11/24	1	68.10	1	67.20	66.40	0	1,834	0.00%
2020/11/23	1	67.80	1	68.40	67.90	0	1,810	0.00%
2020/11/20	3	68.80	0	0.00	68.40	3	1,830	0.16%
2020/11/18	4	69.20	6	69.38	68.50	-2	1,780	-0.11%
2020/11/17	1	64.60	0	0.00	64.40	1	1,626	0.06%
2020/11/16	2	64.75	2	64.80	64.90	0	1,688	0.00%
2020/11/13	1	64.40	0	0.00	64.50	1	1,692	0.06%
2020/11/12	10	65.78	9	65.62	65.70	1	1,655	0.06%
2020/11/11	0	0.00	3	62.50	62.30	-3	1,453	-0.21%
2020/11/10	1	62.10	3	62.53	62.20	-2	1,449	-0.14%
2020/11/09	1	61.70	0	0.00	61.80	1	1,435	0.07%
2020/11/06	3	60.07	1	59.90	59.60	2	1,420	0.14%
2020/11/05	2	58.50	0	0.00	58.10	2	1,415	0.14%
2020/11/04	2	57.70	1	57.60	57.80	1	1,420	0.07%
2020/11/03	1	58.40	0	0.00	57.80	1	1,473	0.07%
2020/11/02	3	54.83	4	55.15	55.00	-1	1,460	-0.07%
2020/10/30	0	0.00	2	57.15	56.60	-2	1,457	-0.14%
2020/10/29	5	56.58	1	56.70	56.70	4	1,469	0.27%
2020/10/28	0	0.00	3	58.77	57.60	-3	1,532	-0.20%
2020/10/27	0	0.00	3	59.60	59.00	-3	1,544	-0.19%
2020/10/22	3	60.20	0	0.00	60.60	3	1,630	0.18%
2020/10/21	1	61.60	0	0.00	61.90	1	1,665	0.06%
2020/10/16	0	0.00	2	60.80	60.70	-2	1,757	-0.11%
2020/10/14	0	0.00	1	63.30	63.40	-1	1,834	-0.05%
2020/10/06	1	66.10	1	65.00	65.40	0	2,178	0.00%
2020/10/05	3	63.20	2	65.75	65.70	1	2,251	0.04%
2020/09/30	3	61.00	2	59.60	61.10	1	2,300	0.04%
2020/09/29	0	0.00	1	61.80	60.30	-1	2,440	-0.04%
2020/09/28	4	58.90	2	60.20	59.80	2	2,769	0.07%
2020/09/25	1	56.30	2	58.50	56.20	-1	2,815	-0.04%
2020/09/24	4	60.53	6	61.27	60.10	-2	2,847	-0.07%
2020/09/23	2	62.65	3	62.43	62.70	-1	2,871	-0.03%
2020/09/22	3	63.07	1	62.90	63.00	2	2,912	0.07%
2020/09/21	0	0.00	2	64.65	64.30	-2	2,939	-0.07%
2020/09/17	2	64.80	0	0.00	65.00	2	3,012	0.07%
2020/09/14	1	62.60	0	0.00	65.00	1	3,082	0.03%
2020/09/11	0	0.00	3	62.90	62.40	-3	3,089	-0.10%
2020/09/09	2	63.10	2	62.15	64.00	0	3,139	0.00%
2020/09/08	5	63.34	4	63.28	63.00	1	3,159	0.03%
2020/09/07	1	65.50	1	65.70	63.80	0	3,194	0.00%
2020/09/04	2	65.95	3	66.07	66.10	-1	3,218	-0.03%
2020/09/03	1	67.50	1	67.60	67.20	0	3,237	0.00%
2020/09/01	2	66.90	1	67.70	66.90	1	3,325	0.03%
2020/08/31	1.3	67.26	2	66.75	66.80	-0.7	3,403	-0.02%
2020/08/28	1	67.30	1	67.40	67.30	0	3,448	0.00%
2020/08/27	0	0.00	1	67.80	67.20	-1	3,487	-0.03%
2020/08/26	1	69.20	5	69.04	69.00	-4	3,658	-0.11%
2020/08/25	1	66.70	4	66.78	66.80	-3	3,637	-0.08%
2020/08/24	2	67.55	1	67.60	67.20	1	3,693	0.03%
2020/08/21	1	67.00	0	0.00	67.30	1	3,710	0.03%
2020/08/20	5	66.46	3	67.33	65.40	2	3,746	0.05%
2020/08/19	2	74.35	3	74.07	72.60	-1	3,790	-0.03%
2020/08/18	0	0.00	10	76.72	75.60	-10	3,805	-0.26%
2020/08/17	0	0.00	1	75.70	76.30	-1	3,839	-0.03%
2020/08/14	3	75.60	0	0.00	76.10	3	3,873	0.08%
2020/08/13	1	76.70	1	75.60	75.10	0	3,893	0.00%
2020/08/12	4	76.35	3	76.00	76.10	1	3,914	0.03%
2020/08/11	3	78.20	12	77.40	76.00	-9	3,950	-0.23%
2020/08/10	2	78.65	2	78.30	78.30	0	4,018	0.00%
2020/08/07	8	79.89	3	79.07	79.50	5	4,125	0.12%
2020/08/06	2	77.50	0	0.00	77.40	2	4,122	0.05%
2020/08/04	2	78.50	2	78.30	78.30	0	4,217	0.00%
2020/08/03	4	78.83	3	78.70	78.40	1	4,296	0.02%
2020/07/31	1	81.10	1	81.40	82.00	0	4,366	0.00%
2020/07/29	0	0.00	4	77.70	78.90	-4	4,670	-0.09%
2020/07/28	1	80.90	6.4	78.31	77.00	-5.4	4,731	-0.11%
2020/07/27	5	81.74	2	80.80	80.10	3	4,772	0.06%
2020/07/24	3	82.47	5	81.74	82.00	-2	4,999	-0.04%
2020/07/23	1	83.60	1	83.80	83.80	0	5,474	0.00%
2020/07/21	2	83.95	3	83.50	84.70	-1	5,508	-0.02%
2020/07/20	4	82.65	3	83.00	82.40	1	5,548	0.02%
2020/07/17	2	84.90	33	85.31	84.40	-31	5,552	-0.56%
2020/07/16	0	0.00	5	86.90	87.00	-5	5,584	-0.09%
2020/07/15	19	89.43	19	88.88	87.40	0	5,595	0.00%
2020/07/14	0	0.00	6	87.25	87.50	-6	5,562	-0.11%
2020/07/13	6	87.30	0	0.00	86.50	6	5,645	0.11%
2020/07/10	2	87.00	10	88.85	86.50	-8	5,669	-0.14%
2020/07/09	13	90.75	2	91.60	90.20	11	5,663	0.19%
2020/07/08	4	91.43	7	91.57	91.70	-3	5,700	-0.05%
2020/07/07	28	91.18	70	93.23	92.20	-42	5,743	-0.73%
2020/07/06	16	89.88	12	89.71	90.50	4	5,507	0.07%
2020/07/03	5	89.50	6	88.45	88.10	-1	5,512	-0.02%
2020/07/02	16	89.71	0	0.00	89.40	16	5,676	0.28%
2020/07/01	8	91.41	6	90.30	90.10	2	5,836	0.03%
2020/06/30	21	90.50	0	0.00	90.60	21	5,904	0.36%
2020/06/29	0	0.00	3	90.47	89.70	-3	5,942	-0.05%
2020/06/22	25	88.94	0	0.00	88.30	25	6,213	0.40%
2020/06/19	3	89.67	3	89.70	89.00	0	6,400	0.00%
2020/06/17	3	89.40	0	0.00	89.50	3	6,682	0.04%
2020/06/16	4	90.30	0	0.00	90.20	4	6,780	0.06%
2020/06/15	1	88.70	0	0.00	87.60	1	7,043	0.01%
2020/06/11	1	90.30	1	89.80	89.60	0	7,479	0.00%
2020/06/09	2	92.35	1	92.30	91.20	1	7,911	0.01%
2020/06/08	2	93.40	7	93.06	92.60	-5	8,061	-0.06%
2020/06/05	1	93.00	0	0.00	94.60	1	8,267	0.01%
2020/06/04	0	0.00	1	93.50	93.50	-1	8,463	-0.01%
2020/06/03	3	92.83	2	93.20	93.20	1	8,549	0.01%
2020/06/02	13	94.63	14	93.25	91.90	-1	8,694	-0.01%
2020/06/01	0	0.00	1	90.30	90.40	-1	8,949	-0.01%
2020/05/29	3	90.60	2	91.00	89.00	1	9,020	0.01%
2020/05/28	0	0.00	1	91.50	89.80	-1	9,091	-0.01%
2020/05/27	10	92.74	11	92.25	90.90	-1	9,238	-0.01%
2020/05/26	1	92.10	8	92.76	92.70	-7	9,535	-0.07%
2020/05/25	2	90.10	1	89.90	89.80	1	9,889	0.01%
2020/05/22	0	0.00	6	92.17	90.80	-6	10,018	-0.06%
2020/05/21	0	0.00	1	91.60	92.00	-1	9,998	-0.01%
2020/05/20	3	92.00	9	91.07	90.50	-6	9,983	-0.06%
2020/05/18	4	91.18	4	90.78	90.90	0	9,965	0.00%
2020/05/15	19	91.04	13	91.43	90.30	6	9,945	0.06%
2020/05/14	4	95.55	4	94.03	92.60	0	9,870	0.00%
2020/05/13	6	93.13	1	93.50	93.70	5	9,811	0.05%
2020/05/12	2	93.70	2	94.20	93.90	0	9,963	0.00%
2020/05/11	8	96.11	8	95.60	95.30	0	9,941	0.00%
2020/05/08	26	96.55	20	95.78	94.60	6	9,931	0.06%
2020/05/07	29	98.99	20	97.28	96.90	9	9,868	0.09%
2020/05/06	16	98.43	9	98.08	98.20	7	9,762	0.07%
2020/05/05	26	100.08	19	100.19	98.50	7	9,741	0.07%
2020/05/04	8	94.93	6	95.75	98.00	2	9,542	0.02%
2020/04/30	2	97.65	5	97.60	96.70	-3	9,499	-0.03%
2020/04/29	26	98.70	18	99.91	97.00	8	9,497	0.08%
2020/04/28	16	97.03	30	96.29	99.20	-14	9,332	-0.15%
2020/04/27	12	91.26	0	0.00	90.90	12	8,871	0.14%
2020/04/23	5	90.16	3	89.67	90.00	2	8,807	0.02%
2020/04/22	2	88.10	0	0.00	88.00	2	8,741	0.02%
2020/04/21	5	89.22	9	89.63	87.90	-4	8,709	-0.05%
2020/04/20	2	88.65	0	0.00	89.30	2	8,631	0.02%
2020/04/17	5	91.20	32	88.43	88.10	-27	8,629	-0.31%
2020/04/16	9	91.64	4	92.30	90.80	5	8,588	0.06%
2020/04/15	2	90.80	4	90.80	91.10	-2	8,512	-0.02%
2020/04/14	9	91.01	7	90.40	91.30	2	8,509	0.02%
2020/04/13	7	92.03	8	91.08	90.10	-1	8,521	-0.01%
2020/04/10	7	90.67	4	90.48	90.60	3	8,423	0.04%
2020/04/08	2	89.50	20	90.30	90.60	-18	8,261	-0.22%
2020/04/07	21	91.87	12	90.61	90.10	9	8,198	0.11%
2020/04/06	9	89.32	12	89.79	91.80	-3	8,011	-0.04%
2020/04/01	38	88.41	1	87.60	87.60	37	7,877	0.47%
2020/03/31	2	87.30	0	0.00	86.70	2	7,985	0.03%
2020/03/30	2	87.05	12	86.86	87.10	-10	7,973	-0.13%
2020/03/27	10	86.16	4	88.98	84.70	6	8,009	0.07%
2020/03/26	7	85.76	10	86.71	88.00	-3	8,005	-0.04%
2020/03/25	13	88.69	18	86.01	84.00	-5	7,898	-0.06%
2020/03/24	25	84.53	13	84.87	84.90	12	7,733	0.16%
2020/03/23	12	78.06	13	78.66	80.00	-1	7,629	-0.01%
2020/03/20	0	0.00	1	74.50	77.00	-1	7,849	-0.01%
2020/03/19	27	75.79	28	75.29	70.00	-1	8,024	-0.01%
2020/03/18	51	81.63	45	80.99	77.70	6	7,779	0.08%
2020/03/17	8	78.33	26	79.30	79.80	-18	7,527	-0.24%
2020/03/16	8	80.36	2	82.00	77.00	6	7,345	0.08%
2020/03/13	0	0.00	6	76.68	85.00	-6	7,123	-0.08%
2020/03/12	17	83.66	6	85.00	84.30	11	6,970	0.16%
2020/03/11	34	91.44	32	88.79	88.80	2	6,873	0.03%
2020/03/10	21	86.41	33	87.00	91.00	-12	6,670	-0.18%
2020/03/09	29	87.24	21	85.92	84.10	8	6,453	0.12%
2020/03/06	32	90.18	31	89.72	89.90	1	6,382	0.02%
2020/03/05	9	89.51	22	89.07	89.20	-13	6,342	-0.20%
2020/03/04	16	82.16	12	83.03	83.60	4	6,476	0.06%
2020/03/03	11	84.23	14	84.44	82.50	-3	6,458	-0.05%
2020/03/02	13	81.61	16	81.36	82.10	-3	6,374	-0.05%
2020/02/27	37	85.43	34	82.06	79.70	3	6,266	0.05%
2020/02/26	14	83.10	31	84.23	86.90	-17	6,006	-0.28%
2020/02/25	12	77.81	13	77.69	79.00	-1	5,555	-0.02%
2020/02/24	2	73.95	3	73.03	74.90	-1	5,443	-0.02%
2020/02/18	12	75.88	10	75.50	75.10	2	5,734	0.03%
2020/02/17	6	76.77	5	76.20	76.40	1	5,816	0.02%
2020/02/14	1	77.00	1	78.30	77.70	0	5,862	0.00%
2020/02/13	19	80.31	56	80.25	77.10	-37	5,845	-0.63%
2020/02/12	4	75.70	0	0.00	75.60	4	5,704	0.07%
2020/02/07	3	75.43	1	75.10	74.50	2	6,099	0.03%
2020/02/06	2	76.80	1	78.10	77.20	1	6,246	0.02%
2020/02/05	0	0.00	3	74.20	74.50	-3	6,232	-0.05%
2020/01/31	1	73.40	1	77.50	76.80	0	6,410	0.00%
2020/01/30	2	80.10	0	0.00	80.10	2	6,575	0.03%
2020/01/20	1	89.10	4	89.13	89.00	-3	6,625	-0.05%
2020/01/17	1	89.50	14	89.77	89.50	-13	6,804	-0.19%
2020/01/16	1	89.80	1	89.80	89.80	0	6,887	0.00%
2020/01/15	0	0.00	2	90.10	89.80	-2	7,155	-0.03%
2020/01/14	1	90.90	0	0.00	91.10	1	7,415	0.01%
2020/01/13	0	0.00	2	89.30	90.50	-2	7,440	-0.03%
2020/01/10	26	88.14	10	88.36	88.00	16	7,504	0.21%
2020/01/09	1	90.00	0	0.00	90.00	1	7,496	0.01%
2020/01/07	5	91.90	12	92.29	91.90	-7	7,621	-0.09%
2020/01/06	7	92.83	5	91.60	91.60	2	7,678	0.03%
2020/01/03	11	93.74	12	94.33	94.20	-1	7,785	-0.01%
2020/01/02	13	96.35	12	96.03	96.00	1	7,952	0.01%
2019/12/30	5	95.00	0	0.00	94.50	5	8,535	0.06%
2019/12/27	10	96.10	10	95.00	95.00	0	8,834	0.00%
2019/12/26	24	98.25	19	96.25	96.00	5	8,889	0.06%
2019/12/25	14	97.35	16	97.32	97.00	-2	8,756	-0.02%
2019/12/24	19	95.90	20	97.14	97.60	-1	8,898	-0.01%
2019/12/23	0	0.00	8	95.71	95.00	-8	8,878	-0.09%
2019/12/20	17	95.11	25	95.58	95.50	-8	8,867	-0.09%
2019/12/19	1	93.90	8	94.93	95.50	-7	8,965	-0.08%
2019/12/18	21	95.18	17	95.75	94.10	4	9,095	0.04%
2019/12/17	71	97.93	78	97.47	95.60	-7	9,503	-0.07%
2019/12/16	45	94.94	130	95.31	95.40	-85	9,286	-0.92%	大賣/
2019/12/13	15	90.74	0	0.00	90.70	15	9,183	0.16%
2019/12/12	8	91.89	2	91.40	91.40	6	9,402	0.06%
2019/12/11	13	92.29	3	91.50	91.50	10	9,484	0.11%
2019/12/10	43	93.77	34	93.28	92.70	9	9,607	0.09%
2019/12/09	32	94.46	17	94.25	93.80	15	9,898	0.15%
2019/12/06	12	93.80	15	93.58	93.10	-3	9,987	-0.03%
2019/12/05	13	92.92	12	93.17	93.20	1	10,004	0.01%
2019/12/04	0	0.00	44	91.11	91.10	-44	10,187	-0.43%
2019/12/03	36	91.13	25	90.84	90.80	11	10,373	0.11%
2019/12/02	33	92.61	19	92.44	92.00	14	10,553	0.13%
2019/11/29	156	97.10	127	96.04	93.00	29	10,837	0.27%	大買/大賣/
2019/11/28	46	92.30	6	92.45	93.00	40	10,567	0.38%
2019/11/27	11	92.27	13	91.85	91.80	-2	10,976	-0.02%
2019/11/26	26	91.14	10	91.01	91.00	16	11,262	0.14%
2019/11/25	17	91.61	20	91.20	90.20	-3	11,385	-0.03%
2019/11/22	10	88.90	10	88.70	88.00	0	11,524	0.00%
2019/11/21	17	87.99	9	87.90	88.90	8	11,884	0.07%
2019/11/19	5	90.90	5	89.90	89.90	0	12,550	0.00%
2019/11/18	18	90.30	23	89.87	90.90	-5	12,826	-0.04%
2019/11/15	6	91.40	12	90.71	90.20	-6	13,084	-0.05%
2019/11/14	6	92.55	13	91.72	91.40	-7	13,242	-0.05%
2019/11/13	3	94.27	1	94.70	94.70	2	13,400	0.01%
2019/11/12	7	92.97	13	92.88	93.80	-6	13,731	-0.04%
2019/11/11	3	92.67	8	94.25	92.00	-5	14,183	-0.04%
2019/11/08	44	94.24	38	92.98	94.30	6	14,793	0.04%
2019/11/07	20	93.83	4	93.88	92.90	16	15,392	0.10%
2019/11/06	54	97.57	45	96.46	95.50	9	15,765	0.06%
2019/11/05	20	95.47	21	95.00	96.00	-1	15,825	-0.01%
2019/11/04	11	92.76	11	92.71	92.80	0	15,816	0.00%
2019/11/01	22	91.21	24	90.85	92.20	-2	15,865	-0.01%
2019/10/31	13	90.39	3	91.93	90.60	10	15,969	0.06%
2019/10/30	0	0.00	11	93.05	92.80	-11	16,076	-0.07%
2019/10/29	22	93.41	25	92.82	92.80	-3	16,206	-0.02%
2019/10/28	5	98.86	17	98.86	97.80	-12	16,139	-0.07%
2019/10/25	21	99.35	19	98.14	97.80	2	16,135	0.01%
2019/10/24	19	98.06	17	98.26	98.00	2	16,112	0.01%
2019/10/23	39	100.43	16	99.36	97.60	23	16,129	0.14%
2019/10/22	17	100.07	46	100.34	100.50	-29	16,011	-0.18%
2019/10/21	2	96.90	11	96.29	95.80	-9	16,012	-0.06%
2019/10/18	27	96.27	20	97.03	97.00	7	16,083	0.04%
2019/10/17	14	95.35	2	95.30	95.90	12	16,075	0.07%
2019/10/16	9	97.10	9	96.52	93.60	0	16,133	0.00%
2019/10/15	7	97.14	4	97.03	95.60	3	16,127	0.02%
2019/10/14	27	99.10	22	97.58	96.90	5	16,236	0.03%
2019/10/09	2	98.55	7	97.44	97.30	-5	16,162	-0.03%
2019/10/08	43	99.56	30	97.77	97.50	13	16,156	0.08%
2019/10/07	42	100.55	47	100.96	99.80	-5	16,067	-0.03%
2019/10/04	57	97.30	48	95.43	95.10	9	15,759	0.06%
2019/10/03	43	95.59	59	94.40	96.50	-16	15,622	-0.10%
2019/10/02	41	92.03	2	92.10	92.30	39	15,378	0.25%
2019/10/01	41	90.12	54	90.39	91.50	-13	15,417	-0.08%
2019/09/27	18	88.57	18	90.30	89.70	0	15,448	0.00%
2019/09/26	14	92.31	16	91.60	91.00	-2	15,364	-0.01%
2019/09/25	7	91.71	6	91.73	91.20	1	15,396	0.01%
2019/09/24	8	94.79	11	93.57	92.20	-3	15,598	-0.02%
2019/09/23	7	94.97	1	94.70	94.20	6	15,578	0.04%
2019/09/20	36	94.41	52	95.14	96.30	-16	15,538	-0.10%
2019/09/19	12	89.22	14	89.90	89.00	-2	15,258	-0.01%
2019/09/18	3	85.90	16	87.48	89.20	-13	15,388	-0.08%
2019/09/17	18	88.17	3	89.57	86.60	15	15,311	0.10%
2019/09/16	18	89.98	12	90.73	90.40	6	15,312	0.04%
2019/09/12	9	90.82	1	90.90	91.00	8	15,693	0.05%
2019/09/11	13	89.04	12	89.93	91.30	1	15,835	0.01%
2019/09/10	13	91.35	11	90.10	88.60	2	15,670	0.01%
2019/09/09	3	91.07	3	91.60	91.10	0	15,735	0.00%
2019/09/06	22	93.04	24	91.37	91.00	-2	15,763	-0.01%
2019/09/05	13	90.98	16	93.15	93.30	-3	15,706	-0.02%
2019/09/04	13	90.60	15	90.04	90.40	-2	15,718	-0.01%
2019/09/03	27	89.93	17	91.16	89.70	10	15,971	0.06%
2019/09/02	13	92.15	17	92.49	94.10	-4	15,784	-0.03%
2019/08/30	36	100.06	13	97.76	94.10	23	15,603	0.15%
2019/08/29	18	101.08	35	102.06	104.50	-17	15,310	-0.11%
2019/08/28	27	99.03	21	99.19	99.50	6	15,040	0.04%
2019/08/27	37	99.72	32	100.25	98.70	5	14,919	0.03%
2019/08/26	37	100.00	23	99.15	96.50	14	14,827	0.09%
2019/08/23	41	99.96	34	101.29	102.50	7	14,486	0.05%
2019/08/22	11	92.32	28	93.60	95.00	-17	13,937	-0.12%
2019/08/21	28	82.74	19	84.39	86.40	9	13,830	0.07%
2019/08/20	18	85.27	15	84.66	83.60	3	13,650	0.02%
2019/08/19	22	83.95	32	84.31	84.00	-10	13,465	-0.07%
2019/08/16	22	82.96	27	83.46	84.00	-5	13,304	-0.04%
2019/08/15	3	82.10	2	83.60	82.60	1	13,138	0.01%
2019/08/14	26	81.93	44	82.38	83.00	-18	12,923	-0.14%
2019/08/13	33	76.43	28	75.70	78.80	5	12,624	0.04%
2019/08/12	33	72.54	29	72.72	73.10	4	12,124	0.03%
2019/08/08	11	65.03	17	67.09	69.30	-6	11,526	-0.05%
2019/08/07	19	63.29	11	63.09	63.00	8	11,283	0.07%
2019/08/06	2	58.80	0	0.00	62.00	2	11,240	0.02%
2019/08/05	0	0.00	1	61.00	59.50	-1	11,145	-0.01%
2019/08/02	16	61.63	13	61.88	60.90	3	11,223	0.03%
2019/08/01	2	64.50	10	64.37	63.90	-8	11,152	-0.07%
2019/07/31	6	59.12	7	60.40	62.90	-1	11,202	-0.01%
2019/07/30	2	60.55	12	59.18	58.80	-10	11,277	-0.09%
2019/07/29	4	63.30	11	63.32	62.90	-7	11,281	-0.06%
2019/07/26	23	62.97	3	63.23	62.80	20	11,471	0.17%
2019/07/25	2	62.75	3	62.73	62.80	-1	11,385	-0.01%
2019/07/24	5	62.72	11	62.10	62.60	-6	11,330	-0.05%
2019/07/23	11	61.44	24	62.85	61.10	-13	11,231	-0.12%
2019/07/22	6	59.20	4	58.98	59.50	2	10,977	0.02%
2019/07/19	1	58.70	0	0.00	57.60	1	10,913	0.01%
2019/07/18	15	57.16	1	57.60	57.30	14	10,868	0.13%
2019/07/17	3	59.30	3	59.83	59.10	0	10,796	0.00%
2019/07/16	2	62.65	6	61.85	61.50	-4	10,708	-0.04%
2019/07/15	2	63.25	1	63.90	64.00	1	10,593	0.01%
2019/07/12	15	63.51	12	63.14	63.00	3	10,628	0.03%
2019/07/11	16	62.58	18	62.77	62.90	-2	10,841	-0.02%
2019/07/10	3	61.30	3	60.97	61.50	0	11,154	0.00%
2019/07/09	8	60.30	7	60.89	59.80	1	11,151	0.01%
2019/07/08	7	61.66	6	62.63	62.00	1	11,535	0.01%
2019/07/05	13	62.71	12	63.06	62.50	1	11,722	0.01%
2019/07/04	5	61.66	3	62.00	61.30	2	11,745	0.02%
2019/07/03	13	64.10	5	64.08	63.20	8	11,991	0.07%
2019/07/02	6	66.67	4	66.93	64.80	2	12,050	0.02%
2019/07/01	8	65.55	8	65.26	64.80	0	12,119	0.00%
2019/06/28	0	0.00	3	62.60	61.80	-3	12,219	-0.02%
2019/06/27	6	62.28	3	62.07	62.00	3	12,399	0.02%
2019/06/26	3	61.07	5	61.16	62.70	-2	12,304	-0.02%
2019/06/25	9	62.51	12	62.26	61.20	-3	12,128	-0.02%
2019/06/24	6	60.42	2	60.35	61.10	4	11,920	0.03%
2019/06/21	10	62.67	8	61.55	61.10	2	11,847	0.02%
2019/06/20	59	59.99	55	62.80	63.40	4	11,615	0.03%
2019/06/19	35	58.68	41	60.05	58.50	-6	11,369	-0.05%
2019/06/18	15	58.53	12	59.35	56.70	3	11,234	0.03%
2019/06/17	14	59.01	2	58.55	60.10	12	11,231	0.11%
2019/06/14	13	57.67	33	58.02	58.70	-20	11,073	-0.18%
2019/06/13	10	58.56	15	58.61	58.00	-5	10,957	-0.05%
2019/06/12	37	58.71	43	56.49	59.00	-6	10,794	-0.06%
2019/06/11	62	56.91	53	57.91	57.50	9	10,554	0.09%
2019/06/10	13	52.84	7	53.36	54.80	6	10,059	0.06%
2019/06/06	1	48.20	5	49.25	49.90	-4	9,846	-0.04%
2019/06/05	8	48.39	6	48.50	48.15	2	9,730	0.02%
2019/06/04	1	47.30	0	0.00	46.80	1	9,586	0.01%
2019/06/03	1	46.90	1	47.15	46.90	0	9,617	0.00%
2019/05/31	2	47.85	2	48.73	48.70	0	9,743	0.00%
2019/05/30	2	46.60	1	47.00	47.20	1	9,599	0.01%
2019/05/29	6	46.26	3	46.10	46.30	3	9,596	0.03%
2019/05/28	3	45.67	2	46.18	47.50	1	9,627	0.01%
2019/05/27	8	47.94	7	48.16	46.75	1	9,734	0.01%
2019/05/24	2	48.93	2	48.75	48.90	0	9,861	0.00%
2019/05/23	1	48.30	4	47.55	47.50	-3	9,729	-0.03%
2019/05/22	2	50.05	4	50.75	49.35	-2	9,720	-0.02%
2019/05/21	5	48.88	3	49.17	50.70	2	9,634	0.02%
2019/05/20	22	48.21	21	48.15	47.90	1	9,479	0.01%
2019/05/17	12	52.30	10	53.21	50.50	2	9,331	0.02%
2019/05/16	10	56.60	3	55.37	54.50	7	9,202	0.08%
2019/05/15	3	57.03	2	57.15	57.50	1	9,122	0.01%
2019/05/14	6	51.57	1	53.50	55.50	5	8,926	0.06%
2019/05/13	12	53.10	9	53.68	52.10	3	8,773	0.03%
2019/05/10	31	52.53	25	53.45	54.00	6	8,788	0.07%
2019/05/09	22	55.01	11	54.85	54.30	11	8,664	0.13%
2019/05/08	28	55.85	29	55.86	57.50	-1	8,634	-0.01%
2019/05/07	20	56.23	34	59.07	55.00	-14	8,405	-0.17%
2019/05/06	3	60.60	1	59.20	58.60	2	8,198	0.02%
2019/05/03	18	62.41	12	61.98	62.50	6	8,044	0.07%
2019/05/02	2	65.00	0	0.00	63.60	2	7,822	0.03%
2019/04/30	0	0.00	2	60.00	62.00	-2	7,819	-0.03%
2019/04/25	4	59.10	6	61.83	60.00	-2	7,981	-0.03%
2019/04/23	0	0.00	4	58.35	58.50	-4	8,183	-0.05%
2019/04/22	5	61.20	0	0.00	60.80	5	8,490	0.06%
2019/04/18	2	64.25	6	64.05	63.80	-4	9,006	-0.04%
2019/04/17	15	62.85	19	63.30	66.90	-4	9,317	-0.04%
2019/04/16	57	61.85	43	60.85	62.00	14	9,335	0.15%
2019/04/15	4	56.80	41	56.44	58.60	-37	8,995	-0.41%
2019/04/12	33	52.09	128	52.38	53.30	-95	8,983	-1.06%	大賣/
2019/04/11	105	50.63	74	49.73	49.40	31	8,634	0.36%	大買/
2019/04/10	19	48.48	70	48.03	48.35	-51	8,412	-0.61%
2019/04/09	103	48.95	87	48.69	49.60	16	8,328	0.19%	大買/
2019/04/08	40	45.83	57	47.77	48.15	-17	8,086	-0.21%
2019/04/03	82	43.76	56	43.81	43.80	26	8,052	0.32%
2019/04/02	29	42.74	64	42.76	43.55	-35	8,075	-0.43%
2019/04/01	136	39.09	16	39.15	39.70	120	8,016	1.50%	大買/鉅額交易
2019/03/29	1	36.10	2	36.38	36.10	-1	7,944	-0.01%
2019/03/27	27	36.59	6	36.98	37.05	21	8,119	0.26%
2019/03/25	1	35.55	0	0.00	35.30	1	8,446	0.01%
2019/03/22	7	38.18	12	38.36	36.55	-5	8,669	-0.06%
2019/03/21	3	36.60	16	36.33	36.95	-13	8,582	-0.15%
2019/03/20	18	35.86	3	35.90	35.55	15	8,619	0.17%
2019/03/19	0	0.00	5	35.05	34.30	-5	8,513	-0.06%
2019/03/18	2	33.75	3	33.90	34.20	-1	8,445	-0.01%
2019/03/15	1	34.45	1	34.10	33.80	0	8,432	0.00%
2019/03/14	0	0.00	2	33.45	33.45	-2	8,413	-0.02%
2019/03/13	0	0.00	1	33.90	33.65	-1	8,426	-0.01%
2019/03/12	12	34.18	0	0.00	33.80	12	8,435	0.14%
2019/03/11	10	34.00	0	0.00	34.10	10	8,427	0.12%
2019/03/08	5	33.50	7	33.80	33.95	-2	8,430	-0.02%
2019/03/07	31	33.42	4	34.03	33.40	27	8,379	0.32%
2019/03/06	5	35.57	5	35.81	35.00	0	8,268	0.00%
2019/03/05	0	0.00	1	35.15	34.90	-1	8,060	-0.01%
2019/02/27	4	35.94	7	35.80	35.50	-3	7,976	-0.04%
2019/02/26	15	37.70	22	37.55	36.00	-7	7,885	-0.09%
2019/02/25	16	35.52	13	36.17	37.50	3	7,609	0.04%
2019/02/22	4	34.20	0	0.00	34.10	4	7,341	0.05%
2019/02/21	0	0.00	1	34.25	34.15	-1	7,289	-0.01%
2019/02/19	2	34.00	4	34.28	33.70	-2	7,169	-0.03%
2019/02/18	0	0.00	9	33.66	34.20	-9	7,134	-0.13%
2019/02/15	10	34.01	0	0.00	33.15	10	7,080	0.14%
2019/02/14	2	34.80	0	0.00	33.80	2	7,026	0.03%
2019/02/13	5	34.20	0	0.00	33.60	5	6,930	0.07%
2019/02/12	2	34.75	10	35.42	34.80	-8	6,873	-0.12%
2019/02/11	11	34.72	2	34.90	35.10	9	6,773	0.13%
2019/01/30	5	33.32	0	0.00	33.30	5	6,671	0.07%
2019/01/29	1	32.70	2	34.40	32.70	-1	6,605	-0.02%
2019/01/28	4	35.08	2	35.90	34.80	2	6,478	0.03%
2019/01/25	0	0.00	2	35.55	35.20	-2	6,386	-0.03%
2019/01/24	3	34.78	2	34.65	34.80	1	6,306	0.02%
2019/01/23	2	34.90	0	0.00	35.00	2	6,257	0.03%
2019/01/22	0	0.00	9	35.41	34.70	-9	6,203	-0.15%
2019/01/21	7	35.26	0	0.00	35.30	7	6,119	0.11%
2019/01/18	1	37.00	8	36.72	36.20	-7	6,020	-0.12%
2019/01/17	3	36.83	2	37.40	36.60	1	5,891	0.02%
2019/01/16	14	37.42	9	37.64	37.25	5	5,795	0.09%
2019/01/15	14	37.39	20	37.14	38.35	-6	5,643	-0.11%
2019/01/14	14	37.54	16	37.53	37.15	-2	5,462	-0.04%
2019/01/11	7	35.36	6	35.58	36.10	1	5,073	0.02%
2019/01/10	22	35.50	31	34.74	35.85	-9	4,792	-0.19%
2019/01/09	21	35.23	41	35.49	34.90	-20	4,390	-0.46%
2019/01/08	22	33.96	19	34.47	34.95	3	3,940	0.08%
2019/01/07	2	30.35	6	31.83	31.80	-4	3,550	-0.11%
2019/01/04	0	0.00	5	28.61	29.50	-5	3,422	-0.15%
2019/01/03	6	31.90	11	30.57	30.10	-5	3,335	-0.15%
2019/01/02	0	0.00	1	31.70	31.70	-1	3,175	-0.03%
2018/12/28	1	31.50	0	0.00	31.40	1	3,122	0.03%
2018/12/27	7	31.59	8	31.69	32.00	-1	3,038	-0.03%
2018/12/26	13	32.65	11	33.20	31.20	2	2,925	0.07%
2018/12/25	10	33.17	18	32.94	32.10	-8	2,824	-0.28%
2018/12/24	26	34.87	3	34.78	35.25	23	2,592	0.89%
2018/12/22	18	32.58	7	32.29	33.40	11	2,312	0.48%
2018/12/21	14	30.61	16	29.57	31.85	-2	2,188	-0.09%
2018/12/20	7	30.10	33	30.40	29.85	-26	2,085	-1.25%
2018/12/19	34	30.98	36	31.43	31.85	-2	1,952	-0.10%
2018/12/18	5	30.85	11	31.02	31.05	-6	1,724	-0.35%
2018/12/17	5	30.13	4	30.11	29.80	1	1,532	0.07%
2018/12/14	7	29.44	2	29.50	29.95	5	1,329	0.38%
2018/12/13	33	28.04	9	28.48	28.90	24	1,149	2.09%
2018/12/12	1	26.20	6	25.91	26.30	-5	938	-0.53%
2018/12/07	2	24.60	3	24.50	23.95	-1	862	-0.12%
2018/12/06	0	0.00	2	23.88	24.35	-2	837	-0.24%
2018/12/05	0	0.00	16	23.72	24.20	-16	809	-1.98%
2018/12/04	11	23.90	1	24.15	23.10	10	799	1.25%
2018/12/03	1	22.80	1	23.25	23.00	0	773	0.00%
2018/11/30	0	0.00	1	21.25	21.20	-1	753	-0.13%
2018/11/28	0	0.00	2	20.88	20.85	-2	753	-0.27%
2018/11/20	0	0.00	0.1	21.05	21.10	-0.1	763	-0.02%
2018/11/16	0	0.00	2	21.25	21.10	-2	761	-0.26%
2018/10/31	0	0.00	1	21.20	21.20	-1	753	-0.13%
2018/10/22	0	0.00	1	21.00	21.05	-1	728	-0.14%
2018/10/17	0	0.00	1	20.70	20.70	-1	720	-0.14%
2018/10/11	1	20.35	0	0.00	20.35	1	704	0.14%
2018/10/05	4	22.38	12	23.20	22.00	-8	665	-1.20%
2018/10/03	5	24.46	5	25.20	24.15	0	632	0.00%
2018/10/01	17	24.77	4	24.85	24.35	13	572	2.27%
2018/09/28	46	23.78	49	23.91	24.35	-3	511	-0.59%
2018/09/27	1	22.55	3	22.70	22.70	-2	392	-0.51%
2018/09/26	5	21.17	0	0.00	20.65	5	355	1.41%
2018/09/21	0	0.00	4	21.83	22.20	-4	331	-1.21%
2018/09/20	4	21.98	2	21.31	22.05	2	292	0.68%
2018/08/30	0	0.00	2	19.55	19.70	-2	182	-1.10%
2018/08/28	2	19.83	0	0.00	19.55	2	185	1.08%
2018/08/27	0	0.00	1	18.65	18.75	-1	172	-0.58%
2018/08/22	1	18.25	1	18.40	18.30	0	158	0.00%
2018/08/08	0	19.00	0	0.00	19.00	0	131	0.02%
2018/08/03	0	0.00	4	19.95	19.80	-4	112	-3.55%
2018/08/02	1	20.00	1	20.20	19.85	0	111	0.00%
2018/07/31	2	20.13	2	20.25	20.05	0	109	0.00%
2018/07/09	1	19.85	0	0.00	20.10	1	129	0.77%
2018/07/06	3	20.03	0	0.00	20.05	3	128	2.34%
2018/07/05	7	20.15	1	20.20	20.20	6	128	4.65%
2018/06/27	0	0.00	4	20.79	21.00	-4	133	-3.00%
2018/06/26	0	0.00	15	21.06	21.15	-15	132	-11.30%
2018/06/25	3	21.80	3	21.68	21.50	0	132	0.00%
2018/06/22	0	0.00	3	22.05	22.35	-3	131	-2.27%
2018/06/19	1	21.75	0	0.00	22.30	1	127	0.78%
2018/06/15	1	22.30	0	0.00	22.25	1	128	0.78%
2018/06/13	1	22.30	0	0.00	22.40	1	129	0.77%
2018/06/11	2	23.45	2	23.45	23.35	0	125	0.00%
2018/06/08	0	0.00	3	22.32	22.30	-3	120	-2.48%
2018/06/06	1	21.45	1	21.80	21.35	0	118	0.00%
2018/06/05	0	0.00	3	21.27	21.50	-3	116	-2.57%
2018/05/30	1	20.35	0	0.00	20.60	1	110	0.90%
2018/05/28	0	0.00	3	21.08	21.00	-3	108	-2.77%
2018/04/26	0	0.00	1	20.45	20.15	-1	129	-0.77%
2018/03/20	0	0.00	3	24.42	24.15	-3	192	-1.56%
2018/03/12	1	25.35	0	0.00	25.30	1	196	0.51%
2018/03/05	1	25.85	3	26.03	25.80	-2	213	-0.94%
2018/03/01	0	0.00	2	25.65	25.75	-2	217	-0.92%
2018/02/07	0	0.00	1	26.10	26.30	-1	255	-0.39%
2018/01/23	1	28.00	0	0.00	28.15	1	378	0.26%
2018/01/22	3	28.20	0	0.00	28.15	3	391	0.77%
2018/01/19	1	28.20	0	0.00	28.45	1	403	0.25%
2018/01/17	0	0.00	3	28.40	28.65	-3	461	-0.65%
2018/01/16	1	28.00	0	0.00	28.20	1	469	0.21%
2018/01/15	2	28.25	0	0.00	28.25	2	479	0.42%
2018/01/11	1	28.50	0	0.00	28.45	1	571	0.18%
2018/01/10	2	28.95	0	0.00	28.70	2	620	0.32%
2018/01/08	4	29.84	2	30.20	29.55	2	668	0.30%
2018/01/05	2	29.90	2	30.10	30.00	0	674	0.00%
2018/01/04	6	29.90	7	30.11	30.00	-1	684	-0.15%
2018/01/03	5	29.50	5	29.85	29.50	0	686	0.00%