泰鼎-KY (4927)-中國信託-文心券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
40.75
漲跌
▼0.15
漲幅
-0.37%
成交量
511張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－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
2024/05/10	0	0.00	3	41.05	40.90	-3	744	-0.40%
2024/05/08	0	0.00	1.1	42.05	42.10	-1.1	733	-0.14%
2024/05/07	1	42.00	0	0.00	42.30	1	732	0.14%
2024/05/06	2	42.43	0	0.00	42.45	2	726	0.28%
2024/05/03	4	42.60	1	42.20	42.20	3	720	0.42%
2024/05/02	1	41.70	0	0.00	41.90	1	709	0.14%
2024/04/30	4	42.00	0	0.00	41.40	4	705	0.57%
2024/04/25	0	0.00	4	39.70	39.55	-4	682	-0.59%
2024/04/23	4.4	39.12	0	0.00	39.20	4.4	682	0.64%
2024/04/22	0	0.00	1	38.70	38.55	-1	683	-0.15%
2024/04/19	1	38.35	2	37.65	38.40	-1	681	-0.15%
2024/04/17	2	39.75	0	0.00	39.75	2	670	0.30%
2024/04/15	0	0.00	50	39.85	39.65	-50	654	-7.64%
2024/04/12	0	0.00	3	39.57	39.35	-3	649	-0.46%
2024/04/10	0	0.00	2	39.80	40.00	-2	641	-0.31%
2024/04/09	1	40.00	0	0.00	39.90	1	636	0.16%
2024/04/08	3	39.43	0	0.00	39.50	3	629	0.48%
2024/04/02	1	40.00	0	0.00	39.35	1	612	0.16%
2024/03/28	0	0.00	4	40.35	40.10	-4	566	-0.71%
2024/03/26	5	41.80	0	0.00	40.70	5	545	0.92%
2024/03/14	4	40.40	10	41.20	41.25	-6	474	-1.26%
2024/03/13	0	0.00	13	42.15	40.20	-13	459	-2.83%
2024/03/12	46	42.52	3	42.28	42.15	43	426	10.08%
2024/03/11	0	0.00	10	42.80	42.65	-10	397	-2.52%
2024/03/05	6	43.82	0	0.00	42.90	6	301	1.99%
2024/03/04	1	44.65	0	0.00	44.65	1	272	0.37%
2024/02/29	0	0.00	30	45.70	45.90	-30	244	-12.25%
2024/02/20	0	0.00	2	49.75	49.70	-2	222	-0.90%
2024/02/15	2	49.55	14	47.65	49.65	-12	221	-5.42%
2024/01/23	0	0.00	2	48.50	48.50	-2	255	-0.78%
2024/01/11	0	0.00	1	48.85	48.70	-1	331	-0.30%
2024/01/10	1	49.00	0	0.00	48.85	1	338	0.30%
2024/01/08	0	0.00	0.3	50.00	49.85	-0.3	347	-0.08%
2023/11/29	0	0.00	1	50.10	50.40	-1	612	-0.16%
2023/11/28	1	49.90	0	0.00	49.90	1	618	0.16%
2023/11/21	0.2	49.95	0	0.00	50.10	0.2	650	0.03%
2023/11/13	0.2	47.00	0	0.00	47.30	0.2	675	0.03%
2023/11/03	0	0.00	1	47.75	48.60	-1	745	-0.13%
2023/11/01	2	45.90	0	0.00	45.60	2	760	0.26%
2023/10/25	1	49.40	0	0.00	49.10	1	759	0.13%
2023/10/20	3	49.97	0	0.00	49.95	3	762	0.39%
2023/10/18	1	51.70	0	0.00	51.60	1	767	0.13%
2023/10/06	2	53.35	0	0.00	52.70	2	861	0.23%
2023/09/25	0	0.00	1	57.00	57.30	-1	1,169	-0.09%
2023/09/18	30	58.20	0	0.00	58.00	30	1,194	2.51%
2023/09/12	1	54.70	0	0.00	54.70	1	1,182	0.08%
2023/09/11	3	55.67	0	0.00	55.10	3	1,192	0.25%
2023/09/08	1	56.40	0	0.00	56.60	1	1,201	0.08%
2023/09/06	3	57.30	0	0.00	57.00	3	1,200	0.25%
2023/09/05	0	0.00	2	59.40	60.10	-2	1,176	-0.17%
2023/09/01	1	58.00	0	0.00	57.70	1	1,180	0.08%
2023/08/31	2	57.60	3	57.43	57.10	-1	1,245	-0.08%
2023/08/30	1	56.90	1	56.70	56.60	0	1,275	0.00%
2023/08/22	1	52.20	0	0.00	52.80	1	1,386	0.07%
2023/08/16	4	52.70	0	0.00	52.30	4	1,453	0.28%
2023/08/15	6	52.50	0	0.00	52.70	6	1,466	0.41%
2023/08/14	2	54.65	0	0.00	54.60	2	1,451	0.14%
2023/08/07	1	60.70	2	61.30	61.00	-1	1,463	-0.07%
2023/08/02	2	58.50	0	0.00	58.20	2	1,450	0.14%
2023/07/26	1	61.90	0	0.00	61.90	1	1,431	0.07%
2023/07/21	1	63.40	2	63.75	63.20	-1	1,433	-0.07%
2023/07/20	0	0.00	4	65.40	65.10	-4	1,449	-0.28%
2023/07/18	10	66.00	1	66.20	66.00	9	1,452	0.62%
2023/07/17	10	67.30	0.1	66.90	67.40	9.9	1,444	0.69%
2023/07/14	1	67.90	0	0.00	66.00	1	1,433	0.07%
2023/07/13	2	67.35	1	67.30	67.10	1	1,439	0.07%
2023/07/12	1	66.90	3	67.00	67.00	-2	1,424	-0.14%
2023/07/10	1	66.20	0	0.00	66.00	1	1,502	0.07%
2023/07/07	3	66.43	0	0.00	66.80	3	1,574	0.19%
2023/07/06	1	66.30	2.7	65.01	65.80	-1.7	1,633	-0.10%
2023/07/05	0	0.00	0.1	68.00	67.80	-0.1	1,583	-0.01%
2023/07/04	1	69.90	8	69.84	70.20	-7	1,531	-0.46%
2023/06/27	3	60.00	1	59.80	59.60	2	1,384	0.14%
2023/06/26	1	61.30	0	0.00	61.10	1	1,385	0.07%
2023/06/20	2	60.70	0	0.00	60.80	2	1,387	0.14%
2023/06/14	4	62.30	0	0.00	62.20	4	1,365	0.29%
2023/06/13	8	63.60	0	0.00	63.50	8	1,352	0.59%
2023/06/12	0	0.00	7	64.20	64.20	-7	1,356	-0.52%
2023/06/08	0	0.00	8	64.69	64.70	-8	1,344	-0.60%
2023/06/07	0	0.00	1	64.30	64.70	-1	1,344	-0.07%
2023/06/06	2	63.60	2	64.65	64.80	0	1,326	0.00%
2023/06/05	2	63.05	0	0.00	63.80	2	1,275	0.16%
2023/06/02	3	61.70	0	0.00	61.70	3	1,245	0.24%
2023/05/31	0	0.00	1	63.20	63.00	-1	1,256	-0.08%
2023/05/30	3	61.43	1	61.00	61.80	2	1,214	0.16%
2023/05/29	0	0.00	3	61.00	60.80	-3	1,232	-0.24%
2023/05/26	1	60.90	1	61.60	60.80	0	1,213	0.00%
2023/05/24	1	61.20	0.3	61.30	61.50	0.7	1,235	0.06%
2023/05/23	1	61.20	0	0.00	61.40	1	1,262	0.08%
2023/05/22	1	61.80	7	61.86	61.50	-6	1,318	-0.46%
2023/05/19	0	0.00	1	59.80	59.60	-1	1,270	-0.08%
2023/05/18	0	0.00	2	59.55	59.10	-2	1,261	-0.16%
2023/05/17	3	59.63	4	59.73	59.70	-1	1,244	-0.08%
2023/05/12	0	0.00	1	55.60	55.50	-1	1,198	-0.08%
2023/05/10	1	54.80	0	0.00	55.90	1	1,203	0.08%
2023/05/05	1	54.70	0	0.00	54.50	1	1,221	0.08%
2023/05/02	1	54.80	0	0.00	54.90	1	1,263	0.08%
2023/04/24	0	0.00	1	57.20	56.20	-1	1,227	-0.08%
2023/04/21	0	0.00	1	57.40	56.70	-1	1,227	-0.08%
2023/04/20	1	59.00	0.5	59.40	58.40	0.5	1,207	0.04%
2023/04/19	1	60.00	0	0.00	59.80	1	1,203	0.08%
2023/04/18	1	61.40	0	0.00	60.40	1	1,192	0.08%
2023/04/13	3	61.27	0	0.00	61.50	3	1,151	0.26%
2023/04/12	4.5	62.14	0	0.00	63.60	4.5	1,060	0.42%
2023/04/11	1	61.90	1.3	62.05	62.10	-0.3	976	-0.03%
2023/04/06	0	0.00	1	60.00	60.10	-1	873	-0.11%
2023/03/28	0	0.00	1	59.50	59.80	-1	878	-0.11%
2023/03/23	0.3	59.40	0	0.00	59.40	0.3	897	0.03%
2023/03/22	1	59.20	0	0.00	58.90	1	904	0.11%
2023/03/14	0	0.00	1	57.50	57.00	-1	982	-0.10%
2023/03/13	0	0.00	2	57.65	58.60	-2	996	-0.20%
2023/03/09	3	61.30	2	61.05	60.80	1	1,055	0.09%
2023/03/08	2	61.45	3	61.43	61.20	-1	1,091	-0.09%
2023/03/06	0	0.00	1	61.60	61.90	-1	1,232	-0.08%
2023/03/01	2	58.40	0	0.00	58.70	2	1,338	0.15%
2023/02/24	2	61.75	2	61.20	61.10	0	1,335	0.00%
2023/02/22	4	63.03	0	0.00	62.30	4	1,384	0.29%
2023/02/21	3	63.53	2	64.00	64.50	1	1,383	0.07%
2023/02/20	7	63.91	0	0.00	64.90	7	1,384	0.51%
2023/02/14	1	59.60	0	0.00	59.30	1	1,502	0.07%
2023/02/10	0	0.00	6	59.38	59.00	-6	1,645	-0.36%
2023/02/09	0	0.00	1	60.30	60.00	-1	1,678	-0.06%
2023/02/07	0	0.00	2	60.60	60.60	-2	1,818	-0.11%
2023/02/03	2	60.20	0	0.00	59.80	2	1,867	0.11%
2023/01/17	0	0.00	2	55.20	55.00	-2	1,870	-0.11%
2023/01/11	1	55.80	1	55.90	56.20	0	2,051	0.00%
2023/01/10	1	54.90	0	0.00	55.20	1	2,092	0.05%
2023/01/06	1	53.40	0	0.00	54.10	1	2,123	0.05%
2023/01/04	0	0.00	2	54.00	53.50	-2	2,166	-0.09%
2022/12/21	1	54.80	0	0.00	54.60	1	2,345	0.04%
2022/12/16	1	58.00	0	0.00	57.50	1	2,412	0.04%
2022/12/07	0	0.00	2	60.00	58.50	-2	2,530	-0.08%
2022/12/05	2	60.80	0	0.00	61.00	2	2,535	0.08%
2022/12/02	10	61.55	10	60.90	60.80	0	2,533	0.00%
2022/12/01	0	0.00	3	60.40	60.10	-3	2,520	-0.12%
2022/11/30	2	59.30	0	0.00	59.90	2	2,559	0.08%
2022/11/28	2	59.95	2	58.90	59.30	0	2,579	0.00%
2022/11/24	0	0.00	12	57.30	58.40	-12	2,494	-0.48%
2022/11/23	12	55.98	0	0.00	56.60	12	2,496	0.48%
2022/11/18	7	56.83	14	55.75	55.30	-7	2,529	-0.28%
2022/11/17	7	56.17	0	0.00	55.90	7	2,533	0.28%
2022/11/15	0	0.00	14	54.80	54.80	-14	2,672	-0.52%
2022/11/11	19	53.74	1	53.30	53.10	18	2,889	0.62%
2022/11/10	0	0.00	1	56.20	55.10	-1	2,772	-0.04%
2022/11/09	1	55.40	2	55.75	55.90	-1	2,749	-0.04%
2022/11/08	0	0.00	2	54.60	54.40	-2	2,707	-0.07%
2022/11/07	2	53.60	11	53.20	53.50	-9	2,618	-0.34%
2022/11/04	6	53.87	6	53.17	53.50	0	2,589	0.00%
2022/11/03	2	51.80	6	52.58	53.10	-4	2,522	-0.16%
2022/11/02	0	0.00	3	52.07	51.90	-3	2,493	-0.12%
2022/11/01	0	0.00	2	50.10	50.70	-2	2,461	-0.08%
2022/10/28	0.2	48.60	0	0.00	48.30	0.2	2,476	0.01%
2022/10/27	1	48.70	3	48.65	49.35	-2	2,476	-0.08%
2022/10/26	2	48.93	3	49.78	48.20	-1	2,471	-0.04%
2022/10/25	0	0.00	1	50.10	50.00	-1	2,459	-0.04%
2022/10/24	3	51.77	1	51.90	51.00	2	2,442	0.08%
2022/10/20	3	50.00	0	0.00	50.30	3	2,390	0.13%
2022/10/19	6	53.20	5	52.04	51.60	1	2,364	0.04%
2022/10/18	4	51.58	0	0.00	51.50	4	2,275	0.18%
2022/10/11	2	49.78	0	0.00	48.85	2	2,200	0.09%
2022/09/28	1	50.10	0	0.00	49.50	1	2,208	0.05%
2022/09/26	2	51.60	1	52.20	51.30	1	2,288	0.04%
2022/09/23	7	54.73	0	0.00	54.60	7	2,271	0.31%
2022/09/22	1	55.60	0	0.00	55.70	1	2,257	0.04%
2022/09/21	1	57.00	0	0.00	56.80	1	2,245	0.04%
2022/09/15	0	0.00	5	59.62	60.30	-5	2,236	-0.22%
2022/09/14	2	57.55	0	0.00	58.00	2	2,206	0.09%
2022/09/13	4	59.03	0	0.00	58.90	4	2,210	0.18%
2022/09/12	1	57.70	1	57.70	58.00	0	2,208	0.00%
2022/09/08	2	56.90	2	57.40	57.70	0	2,238	0.00%
2022/09/07	1	56.80	0	0.00	56.60	1	2,244	0.04%
2022/09/06	3	60.57	3	58.20	58.10	0	2,278	0.00%
2022/09/05	0	0.00	1	58.00	57.80	-1	2,240	-0.04%
2022/08/31	1	61.00	0	0.00	61.80	1	2,218	0.05%
2022/08/30	2	61.10	2	61.25	61.10	0	2,198	0.00%
2022/08/26	2	60.40	3	60.73	60.60	-1	2,130	-0.05%
2022/08/25	3	59.13	3	59.60	59.00	0	2,116	0.00%
2022/08/24	4	60.08	1	59.30	58.90	3	2,111	0.14%
2022/08/23	13	60.98	1	60.80	60.90	12	2,081	0.58%
2022/08/22	8	62.68	17	63.04	62.80	-9	2,037	-0.44%
2022/08/19	23.1	61.07	15	62.80	62.30	8.1	1,915	0.42%
2022/08/18	1	58.50	0	0.00	61.90	1	1,693	0.06%
2022/08/17	0	0.00	1	56.30	56.30	-1	1,708	-0.06%
2022/08/08	1	56.20	1	55.00	56.00	0	1,771	0.00%
2022/08/04	1	55.20	0	0.00	55.70	1	1,760	0.06%
2022/08/03	2	56.60	5	57.50	56.60	-3	1,760	-0.17%
2022/08/01	1	60.80	0	0.00	59.70	1	1,819	0.05%
2022/07/29	2	60.80	0	0.00	61.00	2	1,859	0.11%
2022/07/28	1	60.50	2	61.40	60.80	-1	1,940	-0.05%
2022/07/27	0	0.00	1	60.90	61.30	-1	1,973	-0.05%
2022/07/26	2	62.15	0	0.00	61.10	2	1,980	0.10%
2022/07/20	1	63.60	5	63.72	63.40	-4	2,054	-0.19%
2022/07/15	1	62.00	0	0.00	62.50	1	2,303	0.04%
2022/07/14	1	62.30	9	59.70	62.30	-8	2,321	-0.34%
2022/07/13	9	59.09	0	0.00	59.00	9	2,314	0.39%
2022/07/08	2	65.55	0	0.00	65.80	2	2,316	0.09%
2022/07/07	3	63.80	0	0.00	64.30	3	2,330	0.13%
2022/07/05	4	64.70	5.6	62.21	64.70	-1.6	2,343	-0.07%
2022/07/04	0	0.00	2	66.35	66.40	-2	2,278	-0.09%
2022/07/01	1	68.80	0	0.00	65.60	1	2,296	0.04%
2022/06/30	0	0.00	2	69.70	69.30	-2	2,309	-0.09%
2022/06/27	0.1	74.50	0	0.00	74.00	0.1	2,560	0.00%
2022/06/24	2	72.70	0	0.00	72.30	2	2,610	0.08%
2022/06/23	0	0.00	1	72.60	71.70	-1	2,678	-0.04%
2022/06/22	3	73.30	0.2	73.40	71.40	2.8	2,769	0.10%
2022/06/17	0	0.00	0.6	72.33	74.00	-0.6	3,136	-0.02%
2022/06/16	1.1	76.44	2.3	76.12	74.50	-1.2	3,133	-0.04%
2022/06/15	6	77.20	0	0.00	75.70	6	3,125	0.19%
2022/06/14	5	78.60	0	0.00	78.50	5	3,095	0.16%
2022/06/10	1.1	83.35	1.2	83.18	83.20	-0.1	3,034	0.00%
2022/06/09	6	84.60	0	0.00	83.90	6	3,029	0.20%
2022/06/08	6.3	86.20	0	0.00	85.50	6.3	3,016	0.21%
2022/06/06	10	86.96	0	0.00	86.30	10	3,077	0.32%
2022/06/02	2	89.30	0	0.00	88.10	2	3,112	0.06%
2022/06/01	1	89.80	0	0.00	89.80	1	3,228	0.03%
2022/05/31	2	88.05	13	90.03	91.20	-11	3,297	-0.33%
2022/05/30	1	87.80	1	87.50	87.60	0	3,379	0.00%
2022/05/27	1	88.70	0	0.00	87.20	1	3,390	0.03%
2022/05/26	1	89.20	5	88.90	88.10	-4	3,408	-0.12%
2022/05/25	14	87.44	0	0.00	88.60	14	3,438	0.41%
2022/05/24	1	89.20	0	0.00	88.60	1	3,449	0.03%
2022/05/23	1	92.30	1	92.30	91.70	0	3,458	0.00%
2022/05/20	0	0.00	3	93.13	92.90	-3	3,490	-0.09%
2022/05/19	8	89.75	8.2	91.29	91.70	-0.2	3,504	-0.01%
2022/05/18	1.3	95.92	2	95.10	94.00	-0.7	3,484	-0.02%
2022/05/16	1	93.70	2	95.10	93.70	-1	3,553	-0.03%
2022/05/13	3	93.50	0	0.00	93.00	3	3,578	0.08%
2022/05/12	0.1	95.28	0	0.00	92.80	0.1	3,665	0.00%
2022/05/11	1	93.10	2	95.10	96.20	-1	3,722	-0.03%
2022/05/10	2.1	95.89	0	0.00	95.20	2.1	3,762	0.06%
2022/05/09	1.2	99.83	2	99.70	97.20	-0.8	3,928	-0.02%
2022/05/06	2	100.50	4.1	101.71	99.70	-2.1	4,134	-0.05%
2022/05/05	3.1	102.79	4	103.50	104.00	-0.9	4,176	-0.02%
2022/05/04	2	100.20	3	100.67	100.00	-1	4,157	-0.02%
2022/05/03	0.1	97.00	1	96.00	97.20	-0.9	4,206	-0.02%
2022/04/29	1	95.40	2	95.45	95.40	-1	4,268	-0.02%
2022/04/28	0	0.00	1	93.80	93.90	-1	4,311	-0.02%
2022/04/27	2	92.55	1	92.90	94.00	1	4,363	0.02%
2022/04/26	5	93.06	12	94.04	94.30	-7	4,393	-0.16%
2022/04/25	8	93.36	1	94.80	94.80	7	4,461	0.16%
2022/04/22	6	96.17	4.1	95.56	94.50	1.9	4,492	0.04%
2022/04/21	16.1	105.40	15.2	104.57	105.00	0.9	4,436	0.02%
2022/04/20	0	0.00	2	104.50	105.00	-2	4,574	-0.04%
2022/04/18	0	0.00	6.2	98.54	99.60	-6.2	4,803	-0.13%
2022/04/15	1	100.00	0.1	100.34	99.40	0.9	4,935	0.02%
2022/04/14	0.1	104.00	0	0.00	103.50	0.1	5,053	0.00%
2022/04/13	1	102.50	6	101.33	103.50	-5	5,261	-0.10%
2022/04/12	5	99.00	0.5	102.00	102.00	4.5	5,471	0.08%
2022/04/11	3.2	98.94	2.1	98.76	98.80	1.1	5,549	0.02%
2022/04/08	2	102.00	0	0.00	101.00	2	5,619	0.04%
2022/04/07	0.2	102.50	0	0.00	102.00	0.2	5,729	0.00%
2022/04/06	0	0.00	15	102.63	103.00	-15	5,870	-0.26%
2022/04/01	4	105.13	4	103.75	103.50	0	5,968	0.00%
2022/03/31	7	107.50	9	106.28	106.00	-2	6,026	-0.03%
2022/03/30	7	105.71	6	107.00	105.50	1	6,178	0.02%
2022/03/29	6	105.58	1	105.50	105.50	5	6,384	0.08%
2022/03/28	2.1	104.72	5	104.30	105.50	-2.9	6,557	-0.04%
2022/03/25	13.6	106.46	4	106.75	104.50	9.6	6,734	0.14%
2022/03/24	5	106.50	8	105.13	107.50	-3	6,998	-0.04%
2022/03/23	9	102.61	13	102.69	102.50	-4	7,083	-0.06%
2022/03/22	15.1	101.79	18	102.19	102.50	-2.9	7,145	-0.04%
2022/03/21	6	98.22	1	98.00	97.50	5	7,026	0.07%
2022/03/18	1	94.00	1	94.20	94.20	0	7,013	0.00%
2022/03/17	0	0.00	5	93.12	93.70	-5	7,026	-0.07%
2022/03/16	1	91.00	1	89.60	89.60	0	7,022	0.00%
2022/03/15	7	90.43	0	0.00	89.40	7	7,060	0.10%
2022/03/11	1	94.50	2	95.00	94.60	-1	7,133	-0.01%
2022/03/10	5	94.64	4	94.68	94.80	1	7,199	0.01%
2022/03/09	1	90.30	1	91.80	91.80	0	7,342	0.00%
2022/03/07	3.3	90.22	3	90.37	90.80	0.3	7,944	0.00%
2022/03/04	1	94.50	0	0.00	92.30	1	8,202	0.01%
2022/03/03	2	96.35	5	98.30	96.00	-3	8,209	-0.04%
2022/03/02	0	0.00	5	98.20	98.60	-5	8,153	-0.06%
2022/02/25	1	100.50	0	0.00	99.40	1	8,214	0.01%
2022/02/24	15	99.90	0	0.00	100.50	15	8,294	0.18%
2022/02/23	0	0.00	4	104.00	104.00	-4	8,512	-0.05%
2022/02/22	4	100.50	0	0.00	101.00	4	8,698	0.05%
2022/02/21	0	0.00	3	103.67	104.00	-3	8,755	-0.03%
2022/02/18	0	0.00	1	104.00	103.00	-1	8,839	-0.01%
2022/02/17	5	105.70	20	106.13	104.00	-15	8,972	-0.17%
2022/02/16	3	106.67	0	0.00	105.50	3	9,115	0.03%
2022/02/15	12	103.46	9	103.56	102.00	3	9,329	0.03%
2022/02/14	34	103.51	26	105.75	102.00	8	9,571	0.08%
2022/02/11	2	107.25	2	107.00	107.00	0	9,870	0.00%
2022/02/10	13.2	105.17	2	105.50	104.50	11.2	10,054	0.11%
2022/02/09	8	105.56	3	106.00	105.50	5	10,128	0.05%
2022/02/08	11	107.41	1	105.50	105.50	10	10,138	0.10%
2022/02/07	3	114.50	3	113.00	117.00	0	10,163	0.00%
2022/01/26	0.2	116.00	0	0.00	113.50	0.2	10,170	0.00%
2022/01/24	0.2	119.50	5	120.20	119.00	-4.8	10,245	-0.05%
2022/01/21	1	125.50	1	119.50	121.00	0	10,262	0.00%
2022/01/19	3	124.33	0	0.00	124.50	3	10,282	0.03%
2022/01/18	4	127.38	2	124.50	123.00	2	10,409	0.02%
2022/01/17	3	123.50	3	126.00	127.50	0	10,437	0.00%
2022/01/14	3	125.50	4	125.50	126.00	-1	10,538	-0.01%
2022/01/13	3	124.33	3	124.50	122.50	0	10,540	0.00%
2022/01/12	2	126.50	2	128.75	126.50	0	10,553	0.00%
2022/01/11	2	129.75	3	130.33	129.00	-1	10,539	-0.01%
2022/01/10	5	129.10	3	132.00	129.00	2	10,515	0.02%
2022/01/07	9	128.06	5	134.00	125.00	4	10,675	0.04%
2022/01/06	8.3	133.30	10	134.25	137.00	-1.7	10,737	-0.02%
2022/01/05	18.3	133.65	17	128.21	128.50	1.3	10,568	0.01%
2022/01/04	1	131.00	1	132.00	132.50	0	10,402	0.00%
2022/01/03	5	134.20	4.4	134.66	134.50	0.6	10,361	0.01%
2021/12/30	2	129.75	2	130.00	130.50	0	10,330	0.00%
2021/12/29	20	127.75	21	125.93	129.00	-1	10,231	-0.01%
2021/12/28	10.4	125.08	13	126.92	127.00	-2.6	10,118	-0.03%
2021/12/27	1	121.50	1	124.00	124.00	0	10,047	0.00%
2021/12/24	9	122.22	10	120.45	123.00	-1	10,005	-0.01%
2021/12/23	9	124.06	22.5	126.04	129.00	-13.5	9,825	-0.14%
2021/12/22	10	117.95	10	118.40	117.50	0	9,611	0.00%
2021/12/21	29	115.45	45.5	115.78	118.00	-16.5	9,542	-0.17%
2021/12/20	42	113.74	42	114.08	114.00	0	9,781	0.00%
2021/12/17	13	105.69	19.3	106.18	108.00	-6.3	9,552	-0.07%
2021/12/16	5	99.68	12	101.83	102.50	-7	9,333	-0.08%
2021/12/15	0	0.00	1	96.80	96.00	-1	9,206	-0.01%
2021/12/14	0	0.00	1	96.60	94.20	-1	9,242	-0.01%
2021/12/13	0	0.00	1	95.70	95.20	-1	9,303	-0.01%
2021/12/10	0	0.00	1	94.10	95.10	-1	9,540	-0.01%
2021/12/09	2	96.10	5	96.74	95.00	-3	9,626	-0.03%
2021/12/08	2	95.80	19	95.79	95.40	-17	9,715	-0.17%
2021/12/07	11.1	94.41	11	94.25	93.60	0.1	10,136	0.00%
2021/12/06	29	96.19	13	96.14	95.60	16	10,457	0.15%
2021/12/03	13	97.45	7	96.50	96.30	6	10,554	0.06%
2021/12/02	20	99.82	16	98.69	98.30	4	10,616	0.04%
2021/12/01	41.2	107.49	27	108.78	103.00	14.2	10,358	0.14%
2021/11/30	35	109.20	31	112.45	114.00	4	10,353	0.04%
2021/11/29	1	100.50	0	0.00	104.00	1	10,326	0.01%
2021/11/26	2	100.50	5	101.10	101.50	-3	10,376	-0.03%
2021/11/25	4	100.13	4	100.88	100.00	0	10,365	0.00%
2021/11/24	0	0.00	19	101.13	101.50	-19	10,336	-0.18%
2021/11/23	26	102.54	25	102.30	99.00	1	10,249	0.01%
2021/11/22	13	106.46	20	105.50	102.50	-7	10,121	-0.07%
2021/11/19	39	106.22	45	104.04	103.00	-6	9,883	-0.06%
2021/11/18	4	102.00	3	102.17	103.00	1	9,661	0.01%
2021/11/17	8	100.79	14	102.39	103.00	-6	9,585	-0.06%
2021/11/16	12	99.19	3	97.90	100.50	9	9,481	0.09%
2021/11/15	19	103.18	17	104.32	103.50	2	9,310	0.02%
2021/11/12	14.2	99.70	3	100.50	98.90	11.2	9,148	0.12%
2021/11/11	24	95.53	42	100.42	101.50	-18	8,880	-0.20%
2021/11/10	39	92.48	55	92.28	92.30	-16	8,609	-0.19%
2021/11/09	33	88.05	43	92.19	93.60	-10	8,228	-0.12%
2021/11/08	5	85.00	5	85.32	85.10	0	7,972	0.00%
2021/11/05	22	83.54	92.4	84.15	85.00	-70.4	7,842	-0.90%
2021/11/04	109	83.56	111.1	84.09	84.80	-2.1	7,630	-0.03%	大買/大賣/
2021/11/03	3	78.70	13	79.08	79.90	-10	7,371	-0.14%
2021/11/02	58.2	77.56	128	78.17	76.30	-69.8	7,284	-0.96%	大賣/
2021/11/01	0	0.00	12	79.70	80.00	-12	7,196	-0.17%
2021/10/29	0	0.00	14	77.10	78.00	-14	7,122	-0.20%
2021/10/28	26	74.14	0.3	74.60	74.40	25.7	7,055	0.36%
2021/10/27	13	75.31	0	0.00	75.60	13	7,006	0.19%
2021/10/26	3	75.70	39	76.20	75.10	-36	6,952	-0.52%
2021/10/25	106	78.90	7	78.99	77.50	99	6,781	1.46%	大買/
2021/10/22	73	81.52	11	80.67	80.80	62	6,653	0.93%
2021/10/21	6	78.80	10	78.37	78.20	-4	6,455	-0.06%
2021/10/20	4	78.78	21.3	78.85	77.90	-17.3	6,355	-0.27%
2021/10/19	40	77.48	8	77.61	78.50	32	6,208	0.52%
2021/10/18	7	76.74	7	76.73	77.30	0	6,132	0.00%
2021/10/15	5	75.42	16.2	75.43	76.00	-11.2	6,050	-0.19%
2021/10/14	17	73.02	23	73.62	73.90	-6	5,766	-0.10%
2021/10/13	6	71.12	2	71.45	70.80	4	5,597	0.07%
2021/10/12	13	71.49	5	70.60	72.00	8	5,590	0.14%
2021/10/08	1	71.90	1	71.30	70.80	0	5,584	0.00%
2021/10/07	1	70.00	2	71.15	70.80	-1	5,641	-0.02%
2021/10/05	1	67.90	12	65.63	68.70	-11	5,539	-0.20%
2021/10/04	12	65.99	0	0.00	65.00	12	5,466	0.22%
2021/09/30	10	68.95	1	68.70	68.00	9	5,326	0.17%
2021/09/29	2	70.35	5	70.00	69.50	-3	5,269	-0.06%
2021/09/28	8	73.29	13	72.78	72.60	-5	5,202	-0.10%
2021/09/27	22	73.20	22.3	73.66	73.10	-0.3	5,041	-0.01%
2021/09/24	4.3	70.61	13	71.32	71.30	-8.7	4,553	-0.19%
2021/09/23	2	68.45	1	68.50	69.00	1	4,403	0.02%
2021/09/22	3	68.93	3.2	67.98	68.30	-0.2	4,354	0.00%
2021/09/17	0	0.00	4.3	69.02	68.70	-4.3	4,283	-0.10%
2021/09/16	12.1	68.22	11.5	68.73	67.00	0.6	4,227	0.02%
2021/09/15	19.5	69.13	36	68.56	68.90	-16.5	4,143	-0.40%
2021/09/14	2	70.80	0	0.00	70.30	2	3,902	0.05%
2021/09/13	3.4	72.32	7	72.16	73.00	-3.6	3,808	-0.10%
2021/09/10	21	72.60	11	72.13	73.10	10	3,676	0.27%
2021/09/09	8	70.90	45	71.18	71.50	-37	3,227	-1.15%
2021/09/08	0	0.00	2	69.00	66.80	-2	2,827	-0.07%
2021/09/07	0	0.00	40	68.36	69.90	-40	2,656	-1.51%
2021/09/06	9.3	68.57	7	67.69	68.40	2.3	2,407	0.10%
2021/09/03	53	70.06	27	69.93	70.50	26	2,298	1.13%
2021/09/02	9.1	67.83	10	67.68	68.60	-0.9	1,979	-0.05%
2021/09/01	3	66.00	6	66.22	65.80	-3	1,608	-0.19%
2021/08/31	0	0.00	2	61.70	62.00	-2	1,458	-0.14%
2021/08/25	0	0.00	1	61.10	60.70	-1	1,433	-0.07%
2021/08/18	0	0.00	1	55.00	56.50	-1	1,443	-0.07%
2021/08/16	0	0.00	13	54.80	54.80	-13	1,465	-0.89%
2021/08/13	2	56.00	2	55.95	55.60	0	1,486	0.00%
2021/08/12	0	0.00	5	57.60	57.70	-5	1,501	-0.33%
2021/08/11	2	57.60	0	0.00	57.30	2	1,563	0.13%
2021/08/10	0	0.00	1	58.70	58.40	-1	1,590	-0.06%
2021/08/09	1	60.50	0	0.00	59.80	1	1,666	0.06%
2021/08/04	1	60.80	1	60.40	61.00	0	1,826	0.00%
2021/08/03	0.3	58.80	0	0.00	59.70	0.3	1,905	0.02%
2021/07/30	2	58.00	0.3	59.10	57.70	1.7	1,955	0.09%
2021/07/27	2	60.50	2	59.85	59.60	0	2,002	0.00%
2021/07/26	2	59.55	0.2	59.80	59.70	1.8	2,010	0.09%
2021/07/23	2	61.50	0	0.00	60.50	2	2,006	0.10%
2021/07/21	0	0.00	4	59.90	60.60	-4	2,038	-0.20%
2021/07/20	2.2	58.59	1.2	59.37	58.50	1	2,024	0.05%
2021/07/19	1	60.20	0	0.00	59.80	1	2,021	0.05%
2021/07/16	0.2	64.00	0	0.00	63.60	0.2	2,038	0.01%
2021/07/15	2.2	65.34	1	65.20	64.30	1.2	2,037	0.06%
2021/07/14	25	65.23	17	63.52	65.40	8	1,996	0.40%
2021/07/13	5	62.68	8	62.01	60.70	-3	1,931	-0.16%
2021/06/30	0	0.00	1	60.50	60.50	-1	2,192	-0.05%
2021/06/25	0	0.00	5	61.30	61.10	-5	2,239	-0.22%
2021/06/24	15.1	60.64	0	0.00	61.20	15.1	2,242	0.68%
2021/06/21	0	58.80	0	0.00	59.50	0	2,212	0.00%
2021/06/18	1	58.60	1	59.90	59.90	0	2,215	0.00%
2021/06/17	1	58.60	0	0.00	58.50	1	2,228	0.04%
2021/06/16	0	0.00	2	58.40	58.30	-2	2,240	-0.09%
2021/06/15	0	0.00	1	58.40	58.30	-1	2,265	-0.04%
2021/06/11	0.3	56.80	0	0.00	56.80	0.3	2,269	0.01%
2021/06/04	1	55.30	0	0.00	55.30	1	2,355	0.04%
2021/06/02	1.3	56.32	0	0.00	55.90	1.3	2,393	0.05%
2021/05/31	3	56.07	3	56.73	56.50	0	2,531	0.00%
2021/05/28	1.1	55.07	1	56.40	55.70	0.1	2,548	0.00%
2021/05/25	0	0.00	10	53.92	55.20	-10	2,608	-0.38%
2021/05/24	8.2	54.79	0	0.00	53.70	8.2	2,607	0.31%
2021/05/21	0.1	53.00	0	0.00	52.40	0.1	2,605	0.00%
2021/05/20	1	51.60	0	0.00	50.40	1	2,601	0.04%
2021/05/19	4	50.61	3	51.20	51.90	1	2,594	0.04%
2021/05/18	0	46.95	0	0.00	48.10	0	2,595	0.00%
2021/05/17	0	0.00	3	45.15	44.55	-3	2,584	-0.12%
2021/05/14	1	52.30	14	50.80	49.50	-13	2,540	-0.51%
2021/05/13	17	52.54	6	51.68	50.80	11	2,494	0.44%
2021/05/12	1	55.20	3	55.30	55.20	-2	2,437	-0.08%
2021/05/11	5	61.54	0	0.00	61.30	5	2,407	0.21%
2021/05/10	0	0.00	3	68.10	68.10	-3	2,333	-0.13%
2021/05/07	10	68.63	8	68.30	68.80	2	2,344	0.09%
2021/05/06	7	68.10	1	68.00	67.90	6	2,357	0.25%
2021/05/05	4	66.48	4	65.80	66.50	0	2,436	0.00%
2021/05/04	1	65.10	3	65.40	65.80	-2	2,472	-0.08%
2021/05/03	0	0.00	3	65.93	65.20	-3	2,493	-0.12%
2021/04/29	6	66.93	0	0.00	66.80	6	2,494	0.24%
2021/04/28	8	68.35	6	68.68	67.80	2	2,506	0.08%
2021/04/27	0	0.00	1	67.50	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	1.1	67.29	67.00	-1.1	2,471	-0.04%
2021/04/23	1.1	66.53	10	67.10	67.00	-9	2,476	-0.36%
2021/04/22	3	67.37	2	68.20	66.80	1	2,524	0.04%
2021/04/21	2	67.10	2	67.90	67.90	0	2,556	0.00%
2021/04/20	4	67.00	2.1	66.92	67.20	1.9	2,535	0.07%
2021/04/19	1	67.30	3	67.27	67.20	-2	2,565	-0.08%
2021/04/16	7.1	65.50	1	65.60	65.90	6.1	2,547	0.24%
2021/04/15	1	63.60	34	63.92	64.00	-33	2,554	-1.29%
2021/04/14	7	63.06	3	62.63	62.00	4	2,567	0.16%
2021/04/13	7	64.93	1	64.80	64.30	6	2,516	0.24%
2021/04/12	3	66.37	0	0.00	66.10	3	2,473	0.12%
2021/04/08	2	66.20	0	0.00	66.70	2	2,468	0.08%
2021/04/07	3	66.50	0	0.00	66.50	3	2,456	0.12%
2021/04/06	2	66.80	1	67.80	66.80	1	2,449	0.04%
2021/04/01	4	66.70	0	0.00	66.70	4	2,460	0.16%
2021/03/31	2	66.60	0	0.00	66.50	2	2,469	0.08%
2021/03/30	0	0.00	2	67.30	67.00	-2	2,504	-0.08%
2021/03/29	1	66.70	0	0.00	67.10	1	2,528	0.04%
2021/03/26	0	0.00	5	66.30	66.70	-5	2,619	-0.19%
2021/03/24	2	66.75	0	0.00	66.70	2	2,711	0.07%
2021/03/23	0	0.00	3	66.77	66.70	-3	2,720	-0.11%
2021/03/22	4	66.78	1	66.50	66.80	3	2,734	0.11%
2021/03/19	0	0.00	1	67.10	67.40	-1	2,732	-0.04%
2021/03/18	0	0.00	0.2	67.76	67.40	-0.2	2,752	-0.01%
2021/03/17	2	67.85	0.1	68.31	67.70	1.9	2,780	0.07%
2021/03/12	7	67.50	1	68.50	67.90	6	2,845	0.21%
2021/03/11	2	68.10	0	0.00	68.10	2	2,887	0.07%
2021/03/10	2	68.00	2	67.70	67.70	0	2,882	0.00%
2021/03/09	7.1	67.38	17	66.54	67.00	-9.9	2,885	-0.34%
2021/03/08	5.1	68.90	9	68.67	67.90	-4	2,871	-0.14%
2021/03/05	2	67.90	1	68.50	68.60	1	2,898	0.03%
2021/03/04	7	68.83	1	68.40	68.20	6	2,914	0.21%
2021/03/03	20.2	71.48	0	0.00	71.10	20.2	2,864	0.70%
2021/03/02	2	71.95	0	0.00	71.00	2	2,890	0.07%
2021/02/26	1	70.20	14	71.00	71.20	-13	2,859	-0.45%
2021/02/25	15	70.83	0	0.00	71.10	15	2,857	0.52%
2021/02/24	1	70.30	0	0.00	70.30	1	2,864	0.03%
2021/02/23	0	0.00	2	70.60	70.40	-2	2,862	-0.07%
2021/02/22	2	71.30	5	71.20	71.20	-3	2,930	-0.10%
2021/02/19	0	0.00	2	70.80	71.20	-2	2,941	-0.07%
2021/02/18	8	71.20	20	71.31	71.20	-12	2,978	-0.40%
2021/02/17	7	69.00	0	0.00	69.30	7	3,011	0.23%
2021/02/05	0	0.00	27	67.64	68.00	-27	2,993	-0.90%
2021/02/03	0	0.00	1	67.60	67.00	-1	3,045	-0.03%
2021/02/02	5	67.44	1	68.00	67.00	4	3,048	0.13%
2021/01/29	1	70.80	0	0.00	68.80	1	3,112	0.03%
2021/01/28	0	0.00	1	70.80	70.20	-1	3,078	-0.03%
2021/01/27	43	70.44	2	71.25	71.70	41	3,027	1.35%
2021/01/19	0	0.00	1	69.20	68.80	-1	2,868	-0.03%
2021/01/18	2	67.95	0	0.00	68.40	2	2,847	0.07%
2021/01/15	4.2	69.35	4	68.55	68.90	0.2	2,838	0.01%
2021/01/14	7	70.79	2	69.85	70.90	5	2,786	0.18%
2021/01/13	0	0.00	2	67.70	68.10	-2	2,736	-0.07%
2021/01/12	0	0.00	1	66.60	66.70	-1	2,719	-0.04%
2021/01/11	5	69.00	8	68.41	68.90	-3	2,692	-0.11%
2021/01/08	3	66.90	3	68.30	67.50	0	2,673	0.00%
2021/01/07	2	68.00	0	0.00	68.10	2	2,656	0.08%
2021/01/06	7	68.30	1	69.30	68.30	6	2,634	0.23%
2021/01/05	2	68.45	0	0.00	68.60	2	2,611	0.08%
2021/01/04	1	69.20	0	0.00	69.40	1	2,608	0.04%
2020/12/31	1	68.10	4	68.40	68.60	-3	2,582	-0.12%
2020/12/30	0	0.00	1	68.70	68.70	-1	2,597	-0.04%
2020/12/28	7	67.74	1	67.70	67.90	6	2,615	0.23%
2020/12/25	2	68.70	4	69.60	68.80	-2	2,581	-0.08%
2020/12/24	1	71.10	0	0.00	70.20	1	2,571	0.04%
2020/12/23	0	0.00	1	69.20	69.50	-1	2,559	-0.04%
2020/12/22	5	68.54	0	0.00	67.60	5	2,576	0.19%
2020/12/21	4	68.55	0	0.00	68.30	4	2,515	0.16%
2020/12/18	11	70.41	2	70.50	70.50	9	2,586	0.35%
2020/12/17	1	71.40	2	71.50	71.40	-1	2,588	-0.04%
2020/12/16	3	71.67	0	0.00	72.00	3	2,632	0.11%
2020/12/15	6	71.20	0	0.00	71.60	6	2,710	0.22%
2020/12/14	2	72.20	0	0.00	72.90	2	2,740	0.07%
2020/12/11	29	73.38	3	72.40	72.60	26	2,810	0.93%
2020/12/10	13	75.15	1	74.40	74.60	12	2,880	0.42%
2020/12/09	1	78.00	3	78.50	77.70	-2	2,954	-0.07%
2020/12/08	1	77.70	2	78.10	77.90	-1	2,958	-0.03%
2020/12/07	17	77.71	1	77.40	77.30	16	2,949	0.54%
2020/12/03	4	82.60	4	83.40	81.80	0	2,879	0.00%
2020/12/02	7	82.93	2	82.40	82.60	5	2,878	0.17%
2020/12/01	1	83.10	4	83.40	83.40	-3	2,889	-0.10%
2020/11/30	8	82.31	0	0.00	81.30	8	2,889	0.28%
2020/11/27	5	83.32	3	83.57	83.40	2	2,869	0.07%
2020/11/26	0	0.00	4	83.38	84.10	-4	2,840	-0.14%
2020/11/25	3	81.20	4	82.30	81.40	-1	2,816	-0.04%
2020/11/24	0	0.00	1	82.10	81.30	-1	2,831	-0.04%
2020/11/23	5	81.74	2	81.45	81.50	3	2,871	0.10%
2020/11/20	4	82.40	4	83.10	82.90	0	2,874	0.00%
2020/11/19	9	83.02	2	83.55	82.40	7	2,877	0.24%
2020/11/18	0	0.00	10	81.60	82.40	-10	2,826	-0.35%
2020/11/17	1	82.30	0	0.00	81.60	1	2,822	0.04%
2020/11/16	3	82.00	2	81.10	81.80	1	2,855	0.04%
2020/11/12	22	79.02	22	78.47	79.00	0	2,857	0.00%
2020/11/11	12	79.48	15	79.70	79.70	-3	2,871	-0.10%
2020/11/10	1	78.10	0	0.00	78.50	1	2,919	0.03%
2020/11/09	1	78.80	0	0.00	78.50	1	2,982	0.03%
2020/11/06	12	78.28	17	79.49	78.50	-5	3,079	-0.16%
2020/11/04	0	0.00	1	75.50	75.80	-1	3,117	-0.03%
2020/11/03	0	0.00	2	76.40	74.90	-2	3,232	-0.06%
2020/11/02	5	75.10	0	0.00	75.20	5	3,373	0.15%
2020/10/30	1	76.40	1	76.80	74.10	0	3,595	0.00%
2020/10/29	11	76.18	12	76.18	76.20	-1	3,641	-0.03%
2020/10/28	0	0.00	2	75.80	75.40	-2	3,735	-0.05%
2020/10/26	0	0.00	1	74.10	72.80	-1	3,789	-0.03%
2020/10/21	0	0.00	1	72.10	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	1	71.10	71.60	-1	4,154	-0.02%
2020/10/19	1	70.30	0	0.00	71.00	1	4,236	0.02%
2020/10/15	3	70.87	0	0.00	70.90	3	4,345	0.07%
2020/10/13	0	0.00	1	71.60	71.70	-1	4,480	-0.02%
2020/10/08	1	72.70	5	72.90	73.00	-4	4,563	-0.09%
2020/10/07	5	73.12	3	72.87	72.90	2	4,600	0.04%
2020/09/30	0	0.00	1	71.70	72.20	-1	4,830	-0.02%
2020/09/29	1	71.60	0	0.00	71.00	1	4,900	0.02%
2020/09/28	1	71.70	0	0.00	72.00	1	4,991	0.02%
2020/09/25	5	74.00	2	74.05	72.40	3	5,108	0.06%
2020/09/24	13	76.05	0	0.00	74.60	13	5,324	0.24%
2020/09/23	17	80.47	17	79.83	77.30	0	5,685	0.00%
2020/09/21	1	78.10	1	77.60	78.30	0	5,672	0.00%
2020/09/18	0	0.00	5	77.40	77.00	-5	5,673	-0.09%
2020/09/17	2	78.20	3	78.00	78.10	-1	5,617	-0.02%
2020/09/16	1	78.00	3	77.87	78.00	-2	5,632	-0.04%
2020/09/15	11	75.61	22	76.46	77.10	-11	5,684	-0.19%
2020/09/14	19	74.83	3	74.33	74.20	16	5,814	0.28%
2020/09/11	2	71.10	3	70.00	71.00	-1	5,733	-0.02%
2020/09/10	0	0.00	1	71.90	70.70	-1	5,824	-0.02%
2020/09/09	3	70.50	4	70.65	71.20	-1	5,989	-0.02%
2020/09/07	2	70.60	1	71.70	70.70	1	6,139	0.02%
2020/09/04	1	71.70	2	71.05	71.70	-1	6,164	-0.02%
2020/09/03	6	72.15	3	72.27	71.10	3	6,194	0.05%
2020/09/02	1	71.00	6	71.07	70.80	-5	6,193	-0.08%
2020/09/01	6	70.85	2	70.70	71.00	4	6,217	0.06%
2020/08/31	6	71.88	1	71.90	72.30	5	6,318	0.08%
2020/08/27	1	73.20	1	72.50	72.30	0	6,351	0.00%
2020/08/26	2	71.20	2	70.90	71.10	0	6,367	0.00%
2020/08/25	1	72.40	3	72.43	72.10	-2	6,399	-0.03%
2020/08/24	6	73.23	6	72.90	72.60	0	6,414	0.00%
2020/08/21	5	72.14	7	71.53	72.40	-2	6,432	-0.03%
2020/08/20	9	70.34	9	71.80	70.50	0	6,500	0.00%
2020/08/19	4	75.03	2	74.85	73.50	2	6,602	0.03%
2020/08/18	1	76.20	3	75.33	75.20	-2	6,665	-0.03%
2020/08/17	3	74.97	3	75.30	76.20	0	6,804	0.00%
2020/08/14	2	76.90	5	75.58	76.90	-3	7,144	-0.04%
2020/08/13	10	74.92	7	74.69	73.70	3	7,234	0.04%
2020/08/12	6	74.60	0	0.00	73.20	6	7,304	0.08%
2020/08/11	1	76.40	0	0.00	75.80	1	7,256	0.01%
2020/08/10	3	75.27	1	76.30	74.40	2	7,261	0.03%
2020/08/07	5	77.14	10	76.60	76.30	-5	7,369	-0.07%
2020/08/06	9	80.52	5	81.98	79.60	4	7,356	0.05%
2020/08/05	17	80.25	9	82.48	83.10	8	7,623	0.10%
2020/08/04	0	0.00	3	75.40	75.80	-3	7,502	-0.04%
2020/08/03	6	74.93	7	76.39	73.70	-1	7,519	-0.01%
2020/07/31	5	80.24	4	80.38	80.40	1	7,730	0.01%
2020/07/30	6	80.18	1	81.40	79.60	5	8,002	0.06%
2020/07/29	2	80.85	0	0.00	80.10	2	8,006	0.02%
2020/07/28	0	0.00	2.1	81.74	82.00	-2.1	8,007	-0.03%
2020/07/27	1	80.30	2	81.40	80.00	-1	7,992	-0.01%
2020/07/24	5	81.78	5	84.32	80.80	0	8,093	0.00%
2020/07/23	2	82.70	1	82.80	83.10	1	8,153	0.01%
2020/07/22	1	82.40	0	0.00	82.40	1	8,100	0.01%
2020/07/21	2	81.35	4	81.73	81.80	-2	8,102	-0.02%
2020/07/20	4.1	79.03	9	77.70	80.20	-4.9	8,192	-0.06%
2020/07/17	2	81.60	5	81.18	78.90	-3	8,302	-0.04%
2020/07/16	1	79.50	2	80.00	79.60	-1	8,376	-0.01%
2020/07/14	0	0.00	1	78.00	78.70	-1	8,504	-0.01%
2020/07/13	0	0.00	1	78.20	77.70	-1	8,523	-0.01%
2020/07/10	5	79.20	1	77.90	77.70	4	8,572	0.05%
2020/07/09	4	82.03	6	82.90	81.10	-2	8,601	-0.02%
2020/07/08	0	0.00	16	80.86	81.60	-16	8,613	-0.19%
2020/07/07	20	80.00	5	80.44	79.80	15	8,630	0.17%
2020/07/06	6	79.83	8.1	80.49	78.90	-2.1	8,763	-0.02%
2020/07/03	17	79.82	8	78.60	78.00	9	8,994	0.10%
2020/07/02	14	74.34	21	75.80	79.40	-7	8,939	-0.08%
2020/07/01	3	72.30	4	72.15	72.20	-1	8,738	-0.01%
2020/06/30	2	69.00	1	69.00	69.10	1	8,712	0.01%
2020/06/29	1	69.50	0.3	69.30	69.10	0.7	8,739	0.01%
2020/06/24	1	70.80	3	70.50	70.80	-2	8,718	-0.02%
2020/06/22	2	73.05	6	72.77	72.30	-4	8,839	-0.05%
2020/06/19	29	72.50	8	72.86	73.60	21	8,860	0.24%
2020/06/18	6	69.50	5	69.54	69.40	1	8,725	0.01%
2020/06/17	14	69.67	11	69.75	69.00	3	8,838	0.03%
2020/06/16	4	68.90	8	68.53	70.60	-4	8,860	-0.05%
2020/06/15	4.1	67.76	18	68.06	67.30	-13.9	8,868	-0.16%
2020/06/12	24	66.90	7	66.27	67.60	17	9,014	0.19%
2020/06/11	0	0.00	1	67.50	65.20	-1	9,095	-0.01%
2020/06/10	3	66.43	3	66.30	67.00	0	9,153	0.00%
2020/06/08	2	66.85	2	67.90	67.00	0	9,341	0.00%
2020/06/05	2	67.00	2	67.00	67.30	0	9,400	0.00%
2020/06/04	0	0.00	2	70.40	69.80	-2	9,466	-0.02%
2020/06/03	7	69.53	5	69.18	70.20	2	9,620	0.02%
2020/06/02	1	70.00	6	70.18	69.00	-5	9,744	-0.05%
2020/06/01	5	69.70	2	70.05	69.60	3	9,816	0.03%
2020/05/29	0	0.00	2	68.90	68.70	-2	9,858	-0.02%
2020/05/28	3	67.50	0	0.00	68.10	3	10,032	0.03%
2020/05/27	0.2	68.10	3	67.90	68.10	-2.8	10,091	-0.03%
2020/05/26	16	70.01	10	69.69	68.20	6	10,310	0.06%
2020/05/25	6	70.55	2	71.90	72.50	4	10,445	0.04%
2020/05/22	8	70.96	11	71.00	69.70	-3	10,475	-0.03%
2020/05/21	19.2	69.28	25	70.04	71.50	-5.8	10,464	-0.06%
2020/05/20	6	62.85	8	64.24	65.00	-2	10,220	-0.02%
2020/05/19	7	63.04	6	62.55	62.90	1	10,586	0.01%
2020/05/18	2	61.00	0	0.00	60.80	2	10,586	0.02%
2020/05/15	6	60.85	0	0.00	60.80	6	10,820	0.06%
2020/05/14	3	63.13	9	61.99	60.60	-6	11,202	-0.05%
2020/05/12	42	63.07	44	62.99	62.10	-2	12,247	-0.02%
2020/05/11	6	60.82	2	60.35	61.40	4	12,047	0.03%
2020/05/07	14	61.29	12	60.93	60.10	2	12,034	0.02%
2020/05/06	12	58.47	11	58.65	58.60	1	11,835	0.01%
2020/05/04	1	56.60	2	56.40	55.10	-1	11,850	-0.01%
2020/04/30	2	55.80	3	55.97	56.30	-1	11,923	-0.01%
2020/04/29	7	56.97	15	57.51	56.30	-8	12,041	-0.07%
2020/04/28	12	55.41	7	56.46	57.20	5	12,202	0.04%
2020/04/27	2	54.30	1	54.10	54.00	1	12,135	0.01%
2020/04/24	2	54.55	2	55.10	54.00	0	12,214	0.00%
2020/04/23	2	55.60	10.4	56.54	54.60	-8.4	12,367	-0.07%
2020/04/22	13	54.98	7	54.86	55.90	6	12,442	0.05%
2020/04/21	12	54.56	7	54.29	54.00	5	12,394	0.04%
2020/04/20	8	53.44	10	53.61	53.40	-2	12,231	-0.02%
2020/04/17	1	52.00	0	0.00	52.00	1	12,138	0.01%
2020/04/16	2	53.00	4	52.78	53.40	-2	12,063	-0.02%
2020/04/15	2	52.95	13	54.28	53.00	-11	12,025	-0.09%
2020/04/14	14.4	53.85	1	53.30	54.00	13.4	11,926	0.11%
2020/04/13	10	53.51	9	54.03	53.10	1	11,862	0.01%
2020/04/10	2	52.80	2	52.80	52.50	0	11,721	0.00%
2020/04/09	5	53.04	20	53.28	52.80	-15	11,677	-0.13%
2020/04/08	10	51.73	15	50.65	51.80	-5	11,479	-0.04%
2020/04/07	2	47.38	2	47.90	48.40	0	11,116	0.00%
2020/04/06	5	43.29	4	43.83	44.00	1	10,970	0.01%
2020/04/01	6	45.77	1	45.50	45.50	5	10,811	0.05%
2020/03/31	10	49.05	0	0.00	47.10	10	10,793	0.09%
2020/03/30	1	47.15	2	48.55	48.70	-1	10,818	-0.01%
2020/03/27	0	0.00	6	48.67	48.40	-6	10,907	-0.06%
2020/03/26	2	51.65	8	51.09	51.80	-6	10,903	-0.06%
2020/03/25	19	52.58	7	52.20	51.40	12	10,937	0.11%
2020/03/24	27	53.04	23	51.96	52.50	4	10,937	0.04%
2020/03/23	6	51.22	5	51.74	51.00	1	10,976	0.01%
2020/03/20	1	49.50	5	51.52	51.40	-4	10,835	-0.04%
2020/03/19	2	49.65	2	48.18	47.20	0	10,721	0.00%
2020/03/18	7	51.53	8	51.03	50.50	-1	10,591	-0.01%
2020/03/17	1	48.60	6	49.47	49.15	-5	10,397	-0.05%
2020/03/16	2	48.38	0	0.00	46.55	2	10,242	0.02%
2020/03/13	14	46.69	15	46.65	49.45	-1	10,142	-0.01%
2020/03/12	15	51.09	11	51.43	50.00	4	10,088	0.04%
2020/03/11	2	55.80	4	55.40	54.20	-2	9,966	-0.02%
2020/03/10	21	54.54	19	54.09	55.20	2	9,869	0.02%
2020/03/09	24	57.10	15	56.56	55.00	9	9,664	0.09%
2020/03/06	0	0.00	10	57.65	57.60	-10	9,457	-0.11%
2020/03/05	9	57.21	0	0.00	56.90	9	9,328	0.10%
2020/03/04	1	57.30	0	0.00	56.70	1	9,246	0.01%
2020/03/03	0	0.00	4	57.95	57.90	-4	9,238	-0.04%
2020/03/02	5	55.68	8	55.98	56.00	-3	9,054	-0.03%
2020/02/27	7	57.13	7	56.70	55.40	0	8,973	0.00%
2020/02/26	11	57.16	7	57.46	57.10	4	8,663	0.05%
2020/02/25	5	55.84	10	56.21	55.90	-5	8,348	-0.06%
2020/02/24	1	55.80	2	56.70	55.70	-1	8,210	-0.01%
2020/02/21	2	55.35	13	55.36	55.50	-11	8,069	-0.14%
2020/02/20	18	55.75	25	55.28	55.50	-7	7,975	-0.09%
2020/02/19	7	57.93	7	57.70	58.20	0	7,523	0.00%
2020/02/18	8	57.81	5	58.90	57.20	3	7,427	0.04%
2020/02/17	19	61.11	25	60.15	59.70	-6	7,168	-0.08%
2020/02/14	16	57.31	95	57.94	60.30	-79	6,726	-1.17%
2020/02/13	10	55.66	17.1	54.41	54.90	-7.1	6,002	-0.12%
2020/02/12	8	52.91	2	53.35	52.40	6	5,496	0.11%
2020/02/11	3	51.90	6	52.45	52.00	-3	5,386	-0.06%
2020/02/10	7	52.96	5	51.72	51.30	2	5,538	0.04%
2020/02/07	4	52.00	26	52.00	52.00	-22	5,440	-0.40%
2020/02/06	42	53.46	2	53.25	53.60	40	5,321	0.75%
2020/02/05	5	52.50	0	0.00	52.60	5	5,214	0.10%
2020/02/04	6	51.30	2	52.05	51.70	4	4,944	0.08%
2020/02/03	29	52.83	5	53.02	52.70	24	4,849	0.49%
2020/01/31	11	52.25	12	52.58	53.30	-1	4,686	-0.02%
2020/01/30	1	48.30	49	49.55	49.80	-48	4,367	-1.10%
2020/01/20	2	51.10	39	50.67	51.00	-37	4,231	-0.87%
2020/01/17	1	50.50	4	50.35	50.30	-3	4,153	-0.07%
2020/01/16	14	48.98	41	49.11	49.20	-27	3,998	-0.68%
2020/01/15	6	47.41	3	47.05	47.20	3	3,778	0.08%
2020/01/14	1	46.90	10	46.60	46.60	-9	3,766	-0.24%
2020/01/10	1	45.00	0	0.00	45.40	1	3,835	0.03%
2020/01/09	11	45.03	1	45.75	45.30	10	3,831	0.26%
2020/01/08	6	44.27	1	44.45	44.20	5	3,898	0.13%
2020/01/07	7	44.94	0	0.00	44.70	7	3,949	0.18%
2020/01/06	2	45.75	0	0.00	45.65	2	3,964	0.05%
2020/01/03	6	46.36	1	46.45	46.30	5	4,085	0.12%
2020/01/02	1	47.10	0	0.00	47.25	1	4,108	0.02%
2019/12/31	2	46.25	0	0.00	46.00	2	4,206	0.05%
2019/12/30	2	46.05	2	46.15	46.05	0	4,311	0.00%
2019/12/27	10	46.55	3	46.82	46.85	7	4,271	0.16%
2019/12/26	4	46.30	0	0.00	46.05	4	4,260	0.09%
2019/12/25	19	47.99	13	48.08	47.20	6	4,222	0.14%
2019/12/24	17	47.58	20	47.54	47.70	-3	4,240	-0.07%
2019/12/23	5	47.13	15	47.35	47.60	-10	4,127	-0.24%
2019/12/20	1	46.00	5	46.30	46.00	-4	3,987	-0.10%
2019/12/19	3	45.70	13	46.35	46.50	-10	3,933	-0.25%
2019/12/18	12	45.19	5	45.19	45.10	7	3,831	0.18%
2019/12/17	3	44.05	3	44.07	44.10	0	3,703	0.00%
2019/12/16	4	43.60	0	0.00	44.00	4	3,732	0.11%
2019/12/13	0	0.00	14	43.91	43.70	-14	3,946	-0.35%
2019/12/12	0	0.00	2	43.38	43.45	-2	3,953	-0.05%
2019/12/11	1	42.55	3	42.60	42.65	-2	4,085	-0.05%
2019/12/09	4	42.70	1	42.55	42.60	3	4,163	0.07%
2019/12/06	0	0.00	4	43.66	44.05	-4	4,135	-0.10%
2019/12/05	0	0.00	2	43.45	43.55	-2	4,414	-0.05%
2019/12/04	2	42.83	0	0.00	43.00	2	4,464	0.04%
2019/12/03	1	42.50	1	42.95	42.90	0	4,563	0.00%
2019/12/02	0	0.00	10	43.10	42.65	-10	4,603	-0.22%
2019/11/29	2	43.90	1	43.95	43.75	1	4,658	0.02%
2019/11/28	14	44.68	7	44.64	44.80	7	4,686	0.15%
2019/11/26	3	43.80	0	0.00	43.60	3	4,722	0.06%
2019/11/25	1	42.85	0	0.00	42.95	1	4,789	0.02%
2019/11/21	1	42.55	0	0.00	43.20	1	4,990	0.02%
2019/11/20	3	43.20	0	0.00	43.15	3	5,080	0.06%
2019/11/19	2	43.60	0	0.00	43.60	2	5,197	0.04%
2019/11/18	10	43.92	1	44.05	44.30	9	5,226	0.17%
2019/11/15	1	42.90	0	0.00	43.00	1	5,233	0.02%
2019/11/14	2	41.50	1	42.40	41.65	1	5,387	0.02%
2019/11/12	4	42.58	0	0.00	43.20	4	5,495	0.07%
2019/11/11	0	0.00	3	43.05	42.10	-3	5,660	-0.05%
2019/11/08	4	44.29	4	44.06	43.85	0	5,702	0.00%
2019/11/07	20	44.17	20	43.93	44.45	0	5,784	0.00%
2019/11/06	0	0.00	5	42.51	42.50	-5	5,882	-0.09%
2019/11/05	1	42.35	0	0.00	42.25	1	6,001	0.02%
2019/10/31	2	43.30	2	43.40	43.25	0	6,445	0.00%
2019/10/30	0	0.00	2	42.98	43.15	-2	6,554	-0.03%
2019/10/29	2	42.45	13	42.80	42.25	-11	6,586	-0.17%
2019/10/28	0	0.00	3	42.43	42.30	-3	6,674	-0.04%
2019/10/25	2	42.80	0	0.00	42.65	2	6,713	0.03%
2019/10/24	1	43.30	6	43.35	43.40	-5	6,710	-0.07%
2019/10/23	6	42.93	6	42.67	42.50	0	6,712	0.00%
2019/10/22	13	42.80	0	0.00	42.75	13	6,735	0.19%
2019/10/21	2	42.25	5	42.44	42.55	-3	6,731	-0.04%
2019/10/18	4	42.90	3	42.65	42.85	1	6,792	0.01%
2019/10/17	1	41.50	1	41.60	41.50	0	6,731	0.00%
2019/10/16	8	41.42	8	41.50	41.80	0	6,818	0.00%
2019/10/15	8	40.38	7	40.43	40.60	1	6,821	0.01%
2019/10/14	1	38.80	0	0.00	39.30	1	6,860	0.01%
2019/10/09	4	38.56	6	39.05	38.85	-2	6,895	-0.03%
2019/10/08	1	41.40	1	41.20	41.05	0	6,871	0.00%
2019/10/07	7	42.37	13	41.05	42.30	-6	6,886	-0.09%
2019/10/04	10	40.90	2	40.88	40.30	8	6,848	0.12%
2019/10/02	1	42.05	0	0.00	42.40	1	6,962	0.01%
2019/10/01	1	42.75	4	42.36	42.20	-3	6,981	-0.04%
2019/09/27	22	42.22	38	41.84	42.05	-16	6,999	-0.23%
2019/09/25	1	43.55	1	43.70	43.60	0	7,157	0.00%
2019/09/24	2	44.10	2	44.38	43.80	0	7,262	0.00%
2019/09/23	7	44.28	5	44.74	44.30	2	7,290	0.03%
2019/09/20	0	0.00	3	43.85	43.85	-3	7,379	-0.04%
2019/09/19	1	43.90	0	0.00	43.60	1	7,393	0.01%
2019/09/18	26	43.70	10	43.52	43.40	16	7,383	0.22%
2019/09/17	1	45.30	0	0.00	45.20	1	7,202	0.01%
2019/09/16	20	45.45	10	44.99	44.85	10	7,215	0.14%
2019/09/12	6	46.88	1	47.05	46.70	5	7,126	0.07%
2019/09/11	5	47.18	1	47.35	47.15	4	7,212	0.06%
2019/09/10	3	46.97	21	46.52	46.85	-18	7,338	-0.25%
2019/09/09	16	47.29	18	46.86	46.70	-2	7,411	-0.03%
2019/09/06	1	51.20	0	0.00	51.50	1	7,243	0.01%
2019/09/05	7	51.24	7	51.19	51.40	0	7,472	0.00%
2019/09/04	1	51.00	0	0.00	51.00	1	7,480	0.01%
2019/09/03	8	50.53	0	0.00	50.50	8	7,592	0.11%
2019/09/02	1	50.40	3	50.70	51.70	-2	7,645	-0.03%
2019/08/30	5	50.74	6	51.20	50.30	-1	7,796	-0.01%
2019/08/28	8	50.58	0	0.00	50.60	8	7,921	0.10%
2019/08/27	3	51.57	1	51.30	51.00	2	7,869	0.03%
2019/08/26	13	51.95	0	0.00	51.30	13	7,858	0.17%
2019/08/23	16	53.97	3	53.73	53.60	13	7,771	0.17%
2019/08/22	14	54.45	4	54.53	54.90	10	7,731	0.13%
2019/08/21	4	54.60	0	0.00	54.20	4	7,650	0.05%
2019/08/20	4	55.30	2	55.70	55.00	2	7,684	0.03%
2019/08/19	6	55.63	2	55.05	55.20	4	7,690	0.05%
2019/08/16	2	53.25	4	53.93	53.20	-2	7,605	-0.03%
2019/08/15	7	53.50	5	53.82	53.90	2	7,544	0.03%
2019/08/14	4	54.93	11	54.29	54.60	-7	7,517	-0.09%
2019/08/13	11	53.65	2	53.55	53.10	9	7,466	0.12%
2019/08/12	6	55.05	9	55.41	54.40	-3	7,543	-0.04%
2019/08/08	14	55.64	49	55.80	56.50	-35	7,500	-0.47%
2019/08/07	4	53.53	4	53.48	52.80	0	7,291	0.00%
2019/08/06	5	52.44	20	52.93	53.80	-15	7,271	-0.21%
2019/08/05	15	51.47	5	51.50	50.70	10	7,113	0.14%
2019/08/02	11	52.71	6	53.33	52.70	5	7,225	0.07%
2019/08/01	2	52.55	22	52.95	53.00	-20	7,491	-0.27%
2019/07/31	2	51.40	11	51.62	51.60	-9	7,711	-0.12%
2019/07/30	0	0.00	12	51.37	51.50	-12	7,891	-0.15%
2019/07/29	3	49.70	0	0.00	50.50	3	7,944	0.04%
2019/07/25	0	0.00	2	49.90	49.85	-2	8,164	-0.02%
2019/07/24	11	49.48	10	49.45	49.40	1	8,324	0.01%
2019/07/23	10	50.20	0	0.00	49.80	10	8,400	0.12%
2019/07/22	3	50.53	16	50.46	50.70	-13	8,389	-0.15%
2019/07/19	1	49.70	0	0.00	49.50	1	8,400	0.01%
2019/07/18	19	49.37	17	49.00	49.00	2	8,547	0.02%
2019/07/17	13	50.03	0	0.00	50.10	13	8,531	0.15%
2019/07/16	7	50.83	1	51.40	50.70	6	8,540	0.07%
2019/07/15	0	0.00	6	52.30	51.90	-6	8,616	-0.07%
2019/07/12	0	0.00	2	51.60	51.50	-2	8,738	-0.02%
2019/07/11	3	50.02	1	50.60	50.70	2	8,819	0.02%
2019/07/10	15	51.12	12	50.68	50.20	3	9,016	0.03%
2019/07/09	5	49.98	0	0.00	49.85	5	9,495	0.05%
2019/07/08	34	50.42	3	50.43	50.60	31	10,127	0.31%
2019/07/05	9	51.89	0	0.00	51.70	9	10,138	0.09%
2019/07/04	4	52.15	3	52.37	52.10	1	10,181	0.01%
2019/07/03	22	52.43	4	53.00	51.70	18	10,261	0.18%
2019/07/02	5	54.34	6.3	54.56	54.30	-1.3	10,153	-0.01%
2019/07/01	14	55.24	7	55.31	55.50	7	10,229	0.07%
2019/06/28	2	53.90	3	54.53	54.60	-1	10,178	-0.01%
2019/06/27	2	54.80	2	54.45	53.70	0	10,264	0.00%
2019/06/26	5	54.00	5	54.30	54.00	0	10,310	0.00%
2019/06/25	3	53.97	0	0.00	54.10	3	10,371	0.03%
2019/06/24	1	54.00	2	54.05	54.30	-1	10,411	-0.01%
2019/06/21	5	53.30	1	53.10	53.10	4	10,404	0.04%
2019/06/20	1	54.20	3	54.10	54.30	-2	10,366	-0.02%
2019/06/19	3	53.43	4	53.68	53.40	-1	10,343	-0.01%
2019/06/18	15	52.29	1	53.00	53.40	14	10,289	0.14%
2019/06/17	17	53.36	0	0.00	52.70	17	10,162	0.17%
2019/06/14	9	55.32	11	55.25	55.00	-2	10,109	-0.02%
2019/06/13	17	55.54	35	55.71	54.90	-18	10,050	-0.18%
2019/06/12	7.3	53.70	20	53.91	54.00	-12.7	9,826	-0.13%
2019/06/11	3	53.33	7	53.43	53.10	-4	9,808	-0.04%
2019/06/10	17	52.69	20	53.03	52.60	-3	9,740	-0.03%
2019/06/06	18	52.13	34	52.37	52.70	-16	9,728	-0.16%
2019/06/05	1	49.10	1	51.70	51.70	0	9,543	0.00%
2019/06/04	2	47.88	2	48.45	48.40	0	9,438	0.00%
2019/06/03	3	47.93	0	0.00	47.35	3	9,508	0.03%
2019/05/31	17	48.20	1	48.25	48.20	16	9,800	0.16%
2019/05/30	1	46.70	0	0.00	47.45	1	9,783	0.01%
2019/05/29	0	0.00	1	47.65	47.50	-1	9,802	-0.01%
2019/05/28	0	0.00	5	45.85	47.30	-5	9,865	-0.05%
2019/05/27	20	44.78	23	45.26	45.60	-3	9,886	-0.03%
2019/05/24	6	46.75	7	46.11	45.95	-1	9,851	-0.01%
2019/05/23	0	46.25	0	0.00	46.25	0	9,818	0.00%
2019/05/22	0	0.00	3	49.00	48.95	-3	9,878	-0.03%
2019/05/21	1	49.00	2	49.75	49.75	-1	9,976	-0.01%
2019/05/20	8	48.74	4	48.60	48.75	4	10,042	0.04%
2019/05/17	2	50.65	1	49.70	49.55	1	9,982	0.01%
2019/05/16	3	51.77	4	52.13	51.70	-1	9,904	-0.01%
2019/05/15	0	0.00	5	51.60	51.60	-5	9,874	-0.05%
2019/05/14	1	49.25	0	0.00	50.80	1	9,929	0.01%
2019/05/13	2	49.95	0	0.00	50.00	2	10,008	0.02%
2019/05/10	25	50.33	11	50.29	50.00	14	10,404	0.13%
2019/05/09	28.1	52.63	18	52.02	50.50	10.1	10,496	0.10%
2019/05/08	47.1	53.56	26	53.98	55.00	21.1	10,425	0.20%
2019/05/07	8	51.84	12	52.09	53.70	-4	10,216	-0.04%
2019/05/06	21	50.92	6	51.18	50.00	15	10,111	0.15%
2019/05/03	1	50.40	9	51.61	51.70	-8	10,062	-0.08%
2019/05/02	10	50.80	5	50.62	50.70	5	10,037	0.05%
2019/04/30	19	50.20	31	50.05	51.20	-12	10,095	-0.12%
2019/04/29	7	48.21	10	49.70	49.25	-3	10,047	-0.03%
2019/04/26	7	48.81	10	48.91	48.50	-3	10,085	-0.03%
2019/04/25	3	47.90	0	0.00	49.10	3	10,291	0.03%
2019/04/24	8	49.41	7	50.51	49.00	1	10,513	0.01%
2019/04/23	0	0.00	11	50.39	50.70	-11	10,808	-0.10%
2019/04/22	2	49.73	8	49.99	49.70	-6	11,100	-0.05%
2019/04/19	14	50.94	25	50.87	50.40	-11	11,010	-0.10%
2019/04/18	35	50.30	10	50.90	50.00	25	10,844	0.23%
2019/04/17	5	51.64	8	51.53	52.00	-3	10,676	-0.03%
2019/04/16	19	51.11	23	51.20	50.70	-4	10,536	-0.04%
2019/04/15	28	49.53	18	49.79	51.00	10	10,281	0.10%
2019/04/12	20	48.00	16	48.48	46.45	4	9,716	0.04%
2019/04/11	2	46.53	1	46.70	46.95	1	9,029	0.01%
2019/04/10	2	45.20	30	45.77	45.75	-28	8,884	-0.32%
2019/04/09	10	45.83	7	45.94	45.45	3	8,873	0.03%
2019/04/08	1	45.50	2	45.43	45.10	-1	8,766	-0.01%
2019/04/03	1	45.05	13	45.02	44.70	-12	8,714	-0.14%
2019/04/02	3	43.90	1	44.00	43.85	2	8,645	0.02%
2019/04/01	29	44.64	3	44.70	44.00	26	8,611	0.30%
2019/03/29	4	44.05	6	43.56	43.85	-2	8,466	-0.02%
2019/03/28	7	42.50	35	41.90	41.80	-28	8,339	-0.34%
2019/03/25	6	40.22	0	0.00	40.80	6	8,317	0.07%
2019/03/22	1	41.55	0	0.00	41.20	1	8,334	0.01%
2019/03/21	3	41.77	8	41.47	42.00	-5	8,383	-0.06%
2019/03/19	2	41.58	0	0.00	41.60	2	8,334	0.02%
2019/03/18	4	40.60	3	41.05	40.40	1	8,292	0.01%
2019/03/15	4	41.59	0	0.00	41.15	4	8,266	0.05%
2019/03/14	33	41.41	0	0.00	41.90	33	8,256	0.40%
2019/03/13	7	40.36	2	41.25	40.80	5	8,263	0.06%
2019/03/12	25	41.71	45	40.62	40.45	-20	8,221	-0.24%
2019/03/11	26	41.26	0	0.00	41.35	26	8,174	0.32%
2019/03/08	17	41.85	7	41.75	41.45	10	8,280	0.12%
2019/03/07	2	43.08	2	43.48	42.65	0	8,253	0.00%
2019/03/06	19	45.12	22	44.08	43.70	-3	8,223	-0.04%
2019/03/05	3	44.32	2	44.15	44.25	1	8,029	0.01%
2019/03/04	5	44.18	2	44.00	44.40	3	8,107	0.04%
2019/02/27	1	43.60	1	44.00	44.30	0	8,141	0.00%
2019/02/26	1	43.65	21	43.60	43.60	-20	8,098	-0.25%
2019/02/25	45	44.08	22	43.99	44.45	23	8,177	0.28%
2019/02/22	1	43.70	0	0.00	43.40	1	8,166	0.01%
2019/02/21	11	45.51	8	45.48	44.40	3	8,278	0.04%
2019/02/20	5	43.91	1	44.05	45.00	4	8,215	0.05%
2019/02/19	1	44.25	5	44.63	44.20	-4	8,137	-0.05%
2019/02/18	1	44.50	0	0.00	44.15	1	8,149	0.01%
2019/02/15	5	44.39	9.1	44.63	44.30	-4.1	8,216	-0.05%
2019/02/14	0	0.00	27	45.79	45.10	-27	8,225	-0.33%
2019/02/13	5	46.04	9	45.99	45.25	-4	8,184	-0.05%
2019/02/12	12	47.37	5	47.35	46.95	7	8,142	0.09%
2019/02/11	15	46.84	13	46.05	48.05	2	8,166	0.02%
2019/01/30	55	41.78	142	42.38	43.70	-87	7,777	-1.12%	大賣/
2019/01/29	5	41.38	12	41.80	40.65	-7	7,542	-0.09%
2019/01/28	5	41.68	21	42.12	41.10	-16	7,297	-0.22%
2019/01/25	2	40.90	4	41.10	40.80	-2	7,166	-0.03%
2019/01/24	1	41.25	1	41.40	41.25	0	7,083	0.00%
2019/01/23	7	40.40	4	40.16	41.00	3	6,996	0.04%
2019/01/22	7	40.36	5	39.96	39.65	2	6,839	0.03%
2019/01/17	8	41.81	10	41.57	40.55	-2	6,416	-0.03%
2019/01/16	11	40.29	48	40.68	41.15	-37	6,188	-0.60%
2019/01/15	7	38.69	12	38.53	39.60	-5	5,890	-0.08%
2019/01/14	4	37.38	23	36.51	38.20	-19	5,445	-0.35%
2019/01/11	2	34.80	0	0.00	34.80	2	5,098	0.04%
2019/01/09	4	35.46	2	35.25	35.25	2	5,146	0.04%
2019/01/08	3	35.50	2	35.45	35.50	1	5,156	0.02%
2019/01/07	0	0.00	4	35.40	35.05	-4	5,120	-0.08%
2019/01/04	2	33.80	0	0.00	34.90	2	5,160	0.04%
2019/01/02	0	0.00	1	34.90	34.40	-1	5,265	-0.02%
2018/12/28	1	34.60	9	33.74	34.55	-8	5,266	-0.15%
2018/12/26	3	32.70	0	0.00	32.65	3	5,456	0.05%
2018/12/25	3	33.27	2	33.70	33.20	1	5,582	0.02%
2018/12/24	4	34.35	3	34.42	34.55	1	5,528	0.02%
2018/12/22	0	0.00	1	34.90	34.85	-1	5,669	-0.02%
2018/12/20	2	35.40	0	0.00	35.70	2	5,646	0.04%
2018/12/19	5	35.50	2	35.40	35.20	3	5,620	0.05%
2018/12/18	0	0.00	1	35.95	35.25	-1	5,647	-0.02%
2018/12/17	4	35.80	0	0.00	35.65	4	5,602	0.07%
2018/12/14	1	35.50	2	35.60	35.50	-1	5,722	-0.02%
2018/12/12	2	34.50	0	0.00	34.80	2	5,750	0.03%
2018/12/10	8	33.80	0	0.00	34.30	8	5,869	0.14%
2018/12/07	1	34.40	0	0.00	34.30	1	5,914	0.02%
2018/12/05	1	35.20	0	0.00	35.40	1	5,959	0.02%
2018/12/04	2	35.95	2	35.65	35.40	0	6,055	0.00%
2018/12/03	3	36.80	0	0.00	36.35	3	6,100	0.05%
2018/11/30	5	35.50	9	35.73	35.50	-4	6,288	-0.06%
2018/11/29	2	35.30	2	35.05	34.90	0	6,381	0.00%
2018/11/28	2	36.20	3	35.70	35.60	-1	6,722	-0.01%
2018/11/27	39	34.63	45	35.22	35.35	-6	6,715	-0.09%
2018/11/23	1	33.25	1	33.60	33.10	0	6,853	0.00%
2018/11/22	0	0.00	2	33.38	33.10	-2	6,997	-0.03%
2018/11/21	10	34.75	5	34.60	34.60	5	7,287	0.07%
2018/11/20	52	34.98	53	34.54	34.50	-1	7,661	-0.01%
2018/11/19	3	35.03	4	35.13	35.25	-1	7,658	-0.01%
2018/11/16	1	34.45	1	34.55	34.55	0	7,754	0.00%
2018/11/15	52	34.80	52	35.06	34.90	0	7,771	0.00%
2018/11/14	2	34.95	2	34.38	34.75	0	7,837	0.00%
2018/11/12	1	33.50	2	33.38	33.45	-1	7,645	-0.01%
2018/11/09	0	0.00	6	33.23	33.20	-6	7,615	-0.08%
2018/11/08	2	32.93	2	34.68	32.10	0	7,626	0.00%
2018/11/06	6	31.80	5	31.55	31.95	1	7,623	0.01%
2018/11/05	4	31.89	0	0.00	32.40	4	7,638	0.05%
2018/11/02	1	30.70	1	30.50	31.20	0	7,608	0.00%
2018/10/31	0	0.00	9	29.48	29.50	-9	7,845	-0.11%
2018/10/26	6	28.68	0	0.00	28.25	6	8,217	0.07%
2018/10/24	3	29.15	13	30.11	30.10	-10	8,476	-0.12%
2018/10/23	13	29.87	0	0.00	29.50	13	8,605	0.15%
2018/10/22	0	0.00	24	30.00	30.55	-24	8,882	-0.27%
2018/10/19	1	28.50	0	0.00	29.60	1	9,313	0.01%
2018/10/18	0	0.00	5	29.92	29.75	-5	9,394	-0.05%
2018/10/17	2	29.15	38	29.74	29.65	-36	9,724	-0.37%
2018/10/16	0	0.00	9	29.75	28.85	-9	9,755	-0.09%
2018/10/12	1	27.30	1	27.60	27.80	0	9,868	0.00%
2018/10/08	0	0.00	5	30.03	29.45	-5	10,380	-0.05%
2018/10/05	55	29.35	4	29.78	29.40	51	10,806	0.47%
2018/10/04	45	30.54	11	30.97	30.30	34	10,989	0.31%
2018/10/03	2	32.43	58	32.40	32.00	-56	10,902	-0.51%
2018/10/02	0	0.00	5	31.20	31.20	-5	10,818	-0.05%
2018/10/01	1	30.05	12	30.43	30.95	-11	10,962	-0.10%
2018/09/26	4	32.08	3	31.90	32.10	1	11,010	0.01%
2018/09/25	1.4	31.51	0	0.00	32.15	1.4	11,008	0.01%
2018/09/21	2	31.70	0	0.00	31.45	2	10,954	0.02%
2018/09/20	26	31.06	1.2	31.45	30.85	24.8	10,881	0.23%
2018/09/19	10	32.65	1	32.70	32.25	9	10,713	0.08%
2018/09/18	6	32.46	0	0.00	33.10	6	10,631	0.06%
2018/09/17	6	33.33	0.3	33.20	33.15	5.7	10,586	0.05%
2018/09/13	21	32.75	21	33.15	33.20	0	10,476	0.00%
2018/09/12	12	33.34	0	0.00	33.30	12	10,383	0.12%
2018/09/11	0	0.00	15	33.75	34.70	-15	10,325	-0.15%
2018/09/10	16	32.99	3	33.35	33.00	13	10,218	0.13%
2018/09/07	2	34.30	1	34.10	34.60	1	10,088	0.01%
2018/09/06	7	35.40	9	35.46	35.00	-2	10,124	-0.02%
2018/09/05	3	34.60	8	34.09	34.70	-5	9,826	-0.05%
2018/09/04	42	35.00	38	34.44	34.10	4	9,652	0.04%
2018/09/03	1	36.35	11	36.45	36.70	-10	9,251	-0.11%
2018/08/31	18	37.04	12	37.32	36.60	6	9,128	0.07%
2018/08/30	30	36.64	30	36.74	36.70	0	8,975	0.00%
2018/08/29	10	36.70	3	36.82	37.35	7	8,820	0.08%
2018/08/28	13	35.78	13.3	36.17	36.70	-0.3	8,635	0.00%
2018/08/27	13	34.50	16	34.85	35.30	-3	8,230	-0.04%
2018/08/24	7	32.71	10	33.05	33.10	-3	7,915	-0.04%
2018/08/23	20	32.16	23	32.01	32.35	-3	7,920	-0.04%
2018/08/22	0	0.00	7	31.64	32.25	-7	7,714	-0.09%
2018/08/21	3	31.08	8	31.07	31.75	-5	7,654	-0.07%
2018/08/17	9.5	29.91	0	0.00	29.70	9.5	7,456	0.13%
2018/08/16	4	29.75	2	30.03	30.10	2	7,415	0.03%
2018/08/15	11	29.81	8	30.21	29.85	3	7,407	0.04%
2018/08/14	8	30.42	7	29.73	29.65	1	7,324	0.01%
2018/08/13	24	30.45	12	30.75	30.75	12	7,189	0.17%
2018/08/10	3	32.15	9	32.44	31.80	-6	7,032	-0.09%
2018/08/09	5	31.78	3	31.72	31.90	2	6,961	0.03%
2018/08/08	4	32.49	7	32.93	31.75	-3	6,907	-0.04%
2018/08/07	8	32.38	3	32.35	32.65	5	6,787	0.07%
2018/08/06	2	31.95	1	31.75	31.80	1	6,687	0.01%
2018/08/03	15	32.97	14	32.30	32.20	1	6,627	0.02%
2018/08/02	0	0.00	3	32.15	32.30	-3	6,498	-0.05%
2018/08/01	2	32.70	12	32.14	31.85	-10	6,373	-0.16%
2018/07/31	12	32.25	4	32.11	32.00	8	6,187	0.13%
2018/07/30	14	32.00	27	32.28	32.40	-13	6,110	-0.21%
2018/07/27	15	31.61	8	31.74	32.00	7	5,970	0.12%
2018/07/26	48	31.09	40	31.01	31.00	8	5,694	0.14%
2018/07/25	7	29.15	8	29.24	29.25	-1	5,245	-0.02%
2018/07/24	37	29.49	43	29.32	29.30	-6	5,128	-0.12%
2018/07/23	8	27.84	6	27.99	27.95	2	4,781	0.04%
2018/07/20	2	28.90	6	28.48	28.60	-4	4,759	-0.08%
2018/07/18	38	28.33	41	28.44	28.60	-3	4,648	-0.06%
2018/07/17	41	28.84	50	29.07	28.65	-9	4,508	-0.20%
2018/07/16	63	28.91	52	28.65	28.10	11	4,143	0.27%
2018/07/13	18	28.07	50.2	28.71	29.30	-32.2	3,897	-0.83%
2018/07/12	7	26.89	20	26.90	27.75	-13	3,424	-0.38%
2018/07/11	1	25.15	6	25.23	25.25	-5	3,103	-0.16%
2018/07/10	7	25.26	4	25.08	24.90	3	3,074	0.10%
2018/07/09	30	25.56	14	25.65	25.15	16	2,996	0.53%
2018/07/06	1	25.35	4	24.73	25.35	-3	2,827	-0.11%
2018/07/04	4	23.66	0	0.00	23.85	4	2,583	0.15%
2018/07/03	2	23.05	6	23.28	23.30	-4	2,528	-0.16%
2018/07/02	4	22.95	0	0.00	22.70	4	2,489	0.16%
2018/06/29	5	23.21	9	23.09	22.85	-4	2,471	-0.16%
2018/06/28	2	23.00	15	22.83	22.75	-13	2,461	-0.53%
2018/06/27	20	23.54	1	23.40	23.25	19	2,444	0.78%
2018/06/26	3	23.13	0	0.00	23.60	3	2,427	0.12%
2018/06/25	3	23.65	7	23.14	23.35	-4	2,387	-0.17%
2018/06/20	3	22.47	4	22.58	22.60	-1	2,303	-0.04%
2018/06/19	1	22.85	0	0.00	22.90	1	2,276	0.04%
2018/06/15	0	0.00	4	23.56	23.50	-4	2,256	-0.18%
2018/06/14	6	24.18	1	23.95	23.60	5	2,236	0.22%
2018/06/13	0	0.00	5	23.61	24.35	-5	2,068	-0.24%
2018/06/11	0	0.00	2	23.50	23.80	-2	2,031	-0.10%
2018/06/08	2	23.60	3	23.50	23.35	-1	2,028	-0.05%
2018/06/07	3	24.00	1	24.30	23.70	2	2,010	0.10%
2018/06/05	3	23.68	7	23.82	23.85	-4	1,935	-0.21%
2018/06/04	1	23.50	5	23.50	23.60	-4	1,887	-0.21%
2018/06/01	3	23.55	2	24.33	23.50	1	1,842	0.05%
2018/05/31	18	23.32	1	23.05	23.65	17	1,706	1.00%
2018/05/29	0	0.00	1	21.70	21.60	-1	1,498	-0.07%
2018/05/28	4	21.69	0	0.00	21.85	4	1,464	0.27%
2018/05/25	1	21.70	0	0.00	21.90	1	1,443	0.07%
2018/05/22	5	21.90	0	0.00	22.10	5	1,367	0.37%
2018/05/21	3	21.50	0	0.00	21.90	3	1,311	0.23%
2018/05/16	0	0.00	5	21.70	21.80	-5	1,260	-0.40%
2018/05/11	5	22.29	0	0.00	21.55	5	1,136	0.44%
2018/05/02	0	0.00	2	21.58	22.25	-2	828	-0.24%
2018/04/27	2	21.40	0	0.00	21.10	2	778	0.26%
2018/04/26	0	0.00	2	22.15	21.35	-2	770	-0.26%
2018/04/25	0	0.00	2	21.70	21.70	-2	701	-0.29%
2018/04/20	2	20.75	0	0.00	20.60	2	614	0.33%
2018/04/18	1	20.90	0	0.00	20.60	1	604	0.17%
2018/04/17	1	21.00	0	0.00	20.65	1	596	0.17%
2018/04/16	0	0.00	2	21.50	20.80	-2	594	-0.34%
2018/04/12	0	0.00	2	20.20	20.25	-2	587	-0.34%
2018/04/10	2	19.50	0	0.00	19.50	2	589	0.34%
2018/03/26	2	19.05	0	0.00	19.00	2	625	0.32%
2018/03/23	3	19.05	0	0.00	19.15	3	620	0.48%
2018/03/22	4	19.74	0	0.00	19.50	4	619	0.65%
2018/03/16	3	20.40	0	0.00	20.45	3	641	0.47%
2018/03/15	0	0.00	2	21.10	20.65	-2	634	-0.32%
2018/03/14	0	0.00	8	20.38	20.65	-8	594	-1.34%
2018/03/08	5	18.82	0	0.00	18.85	5	570	0.88%
2018/03/02	0	0.00	7	18.52	18.80	-7	557	-1.26%
2018/03/01	0	0.00	1	19.10	19.10	-1	550	-0.18%
2018/02/27	0	0.00	1	19.25	19.25	-1	551	-0.18%
2018/02/21	0	0.00	2	19.05	19.20	-2	565	-0.35%
2018/02/12	2	18.68	2	18.75	18.75	0	581	0.00%
2018/02/09	1	18.40	0	0.00	18.55	1	586	0.17%
2018/02/08	2	18.85	0	0.00	18.85	2	609	0.33%
2018/02/07	0	0.00	2	18.95	18.85	-2	621	-0.32%
2018/02/06	19	17.99	18	18.43	18.20	1	681	0.15%
2018/01/26	4	21.16	0	0.00	20.70	4	709	0.56%
2018/01/18	0	0.00	1	22.50	22.10	-1	759	-0.13%
2018/01/10	0	0.00	1	21.25	21.20	-1	759	-0.13%
2018/01/09	1	22.20	0	0.00	22.00	1	746	0.13%
2018/01/08	0	0.00	2	22.50	22.40	-2	738	-0.27%