泰鼎-KY (4927)-兆豐-北高雄券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
43.50
漲跌
--
漲幅
0.00%
成交量
1,059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:13:35(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－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/28	1	47.05	20	45.46	45.45	-19	1,734	-1.10%
2024/10/25	1	46.35	0	0.00	45.45	1	1,709	0.06%
2024/10/24	26	47.32	6	47.62	47.75	20	1,661	1.20%
2024/10/23	1	49.15	2	49.03	48.50	-1	1,630	-0.06%
2024/10/22	2	49.25	0	0.00	48.80	2	1,617	0.12%
2024/10/21	1	50.80	4	50.30	50.30	-3	1,602	-0.19%
2024/10/18	1	50.30	1	51.40	51.10	0	1,607	0.00%
2024/10/17	2	52.40	90	51.71	51.70	-88	1,605	-5.48%
2024/10/16	5	53.70	0	0.00	53.60	5	1,599	0.31%
2024/10/15	36	55.42	0	0.00	53.70	36	1,654	2.18%
2024/10/14	0	0.00	41	59.22	59.40	-41	1,766	-2.32%
2024/10/11	0	0.00	10	55.42	55.50	-10	1,789	-0.56%
2024/10/08	0	0.00	20	57.70	57.50	-20	1,896	-1.05%
2024/10/07	20	59.79	0	0.00	58.50	20	1,888	1.06%
2024/10/01	0	0.00	10	58.00	58.00	-10	1,827	-0.55%
2024/09/26	20	57.02	10	56.27	56.30	10	1,831	0.55%
2024/09/19	0	0.00	30	57.41	57.30	-30	1,830	-1.64%
2024/09/18	0	0.00	20	57.55	57.70	-20	1,834	-1.09%
2024/09/16	26	59.82	11	60.23	59.00	15	1,822	0.82%
2024/09/13	35	56.11	0	0.00	58.10	35	1,768	1.98%
2024/09/10	10	54.65	20	53.24	53.00	-10	1,744	-0.57%
2024/09/09	10	54.36	0	0.00	54.40	10	1,738	0.58%
2024/09/04	0	0.00	50	55.90	55.30	-50	1,724	-2.90%
2024/09/03	0	0.00	30	58.75	59.10	-30	1,702	-1.76%
2024/08/30	15	58.81	40	59.82	59.70	-25	1,692	-1.48%
2024/08/27	5	56.40	0	0.00	57.10	5	1,702	0.29%
2024/08/20	10	54.60	0	0.00	53.30	10	1,650	0.61%
2024/08/19	21	53.22	40	52.58	52.50	-19	1,649	-1.15%
2024/08/16	30	54.29	10	55.10	55.00	20	1,629	1.23%
2024/08/15	51	53.62	21	53.61	53.20	30	1,608	1.87%
2024/08/14	50	53.88	40	52.78	52.70	10	1,597	0.63%
2024/08/13	40	54.37	20	53.76	53.80	20	1,588	1.26%
2024/08/12	20	51.31	1	53.00	53.80	19	1,577	1.20%
2024/08/09	4	49.95	0	0.00	50.00	4	1,543	0.26%
2024/08/08	5	49.80	0	0.00	49.75	5	1,538	0.32%
2024/08/07	25	50.85	0	0.00	50.30	25	1,532	1.63%
2024/08/06	11	47.01	1	49.25	49.05	10	1,519	0.66%
2024/08/05	70	48.40	235	47.22	46.95	-165	1,465	-11.26%	大賣/鉅額交易
2024/08/02	25	53.82	0	0.00	51.60	25	1,412	1.77%
2024/07/30	15	53.69	0	0.00	53.90	15	1,346	1.11%
2024/07/26	0	0.00	30	51.13	51.50	-30	1,337	-2.24%
2024/07/22	0	0.00	3	53.50	51.90	-3	1,327	-0.23%
2024/07/19	3	53.10	0	0.00	52.50	3	1,316	0.23%
2024/07/17	2	53.30	80	53.31	53.10	-78	1,279	-6.09%
2024/07/16	7	55.56	12	54.17	54.70	-5	1,258	-0.40%
2024/07/15	154	55.27	6	54.45	54.90	148	1,186	12.47%	大買/鉅額交易
2024/07/12	70	50.16	2	50.75	52.00	68	977	6.96%
2024/07/11	82	47.33	0	0.00	47.35	82	901	9.09%
2024/07/10	5	40.95	0	0.00	43.05	5	805	0.62%
2024/07/09	0	0.00	6	38.90	39.15	-6	765	-0.78%
2024/07/05	6	39.20	0	0.00	39.05	6	756	0.79%
2024/06/27	3	38.52	0	0.00	38.00	3	745	0.40%
2024/06/07	0	0.00	1	39.40	39.50	-1	784	-0.13%
2024/06/06	1	39.10	0	0.00	39.00	1	798	0.13%
2024/05/22	0	0.00	4	42.20	41.75	-4	773	-0.52%
2024/05/07	0	0.00	1	42.40	42.30	-1	732	-0.14%
2024/05/03	2	42.35	0	0.00	42.20	2	720	0.28%
2024/05/02	1	41.90	0	0.00	41.90	1	709	0.14%
2024/04/19	0	0.00	1	39.05	38.40	-1	681	-0.15%
2024/03/28	0	0.00	1	40.40	40.10	-1	566	-0.18%
2024/03/27	1	40.90	0	0.00	40.60	1	552	0.18%
2024/03/08	11	42.30	11	43.25	42.35	0	378	0.00%
2024/03/05	1	42.95	1	42.95	42.90	0	301	0.00%
2024/01/19	0	0.00	1	48.20	48.05	-1	290	-0.34%
2023/11/27	1	49.60	0	0.00	49.15	1	631	0.16%
2023/11/24	0	0.00	3	50.03	50.10	-3	653	-0.46%
2023/11/21	0	0.00	1	49.95	50.10	-1	650	-0.15%
2023/11/20	0	0.00	1	48.95	49.05	-1	647	-0.15%
2023/11/17	1	48.60	2	49.15	48.60	-1	650	-0.15%
2023/11/15	1	48.15	1	47.70	48.10	0	664	0.00%
2023/11/07	1	48.25	0	0.00	48.00	1	742	0.13%
2023/11/06	0	0.00	1	49.60	49.65	-1	744	-0.13%
2023/11/02	1	46.50	1	47.05	46.90	0	749	0.00%
2023/10/31	2	47.70	1	48.55	46.65	1	758	0.13%
2023/10/30	2	47.43	2	47.65	47.50	0	772	0.00%
2023/10/06	4	53.30	0	0.00	52.70	4	861	0.46%
2023/09/06	1	58.40	0	0.00	57.00	1	1,200	0.08%
2023/09/05	0	0.00	1	59.30	60.10	-1	1,176	-0.08%
2023/09/04	2	58.70	2	59.25	58.80	0	1,174	0.00%
2023/09/01	1	57.70	1	58.10	57.70	0	1,180	0.00%
2023/08/30	2	56.45	4	56.78	56.60	-2	1,275	-0.16%
2023/08/15	1	52.60	2	52.85	52.70	-1	1,466	-0.07%
2023/08/14	2	54.70	0	0.00	54.60	2	1,451	0.14%
2023/08/07	1	61.10	1	61.50	61.00	0	1,463	0.00%
2023/07/28	1	62.30	0	0.00	62.40	1	1,434	0.07%
2023/07/19	0	0.00	1	63.90	63.90	-1	1,450	-0.07%
2023/07/14	0	0.00	1	67.90	66.00	-1	1,433	-0.07%
2023/07/13	0	0.00	4	67.90	67.10	-4	1,439	-0.28%
2023/07/12	0	0.00	1	67.00	67.00	-1	1,424	-0.07%
2023/07/11	0	0.00	9	67.51	66.90	-9	1,426	-0.63%
2023/07/06	1	63.60	1	64.20	65.80	0	1,633	0.00%
2023/07/05	2	68.05	0	0.00	67.80	2	1,583	0.13%
2023/07/04	0	0.00	4	69.98	70.20	-4	1,531	-0.26%
2023/07/03	0	0.00	2	64.75	65.10	-2	1,416	-0.14%
2023/06/19	1	62.00	0	0.00	61.70	1	1,379	0.07%
2023/06/13	0	0.00	1	64.30	63.50	-1	1,352	-0.07%
2023/06/09	1	64.00	0	0.00	64.10	1	1,352	0.07%
2023/06/06	0	0.00	3	65.33	64.80	-3	1,326	-0.23%
2023/06/05	0	0.00	3	63.40	63.80	-3	1,275	-0.24%
2023/06/02	1	62.10	0	0.00	61.70	1	1,245	0.08%
2023/05/31	0	0.00	3	62.60	63.00	-3	1,256	-0.24%
2023/05/29	0	0.00	6	61.08	60.80	-6	1,232	-0.49%
2023/05/26	0	0.00	1	61.00	60.80	-1	1,213	-0.08%
2023/05/25	0	0.00	2	61.95	61.30	-2	1,216	-0.16%
2023/05/22	1	62.00	2	62.00	61.50	-1	1,318	-0.08%
2023/05/18	0	0.00	8	59.58	59.10	-8	1,261	-0.63%
2023/05/17	0	0.00	1	59.60	59.70	-1	1,244	-0.08%
2023/05/12	0	0.00	4	55.50	55.50	-4	1,198	-0.33%
2023/05/08	0	0.00	44	54.46	55.30	-44	1,226	-3.59%
2023/05/03	1	54.10	0	0.00	54.20	1	1,251	0.08%
2023/04/25	4	54.18	0	0.00	53.90	4	1,252	0.32%
2023/04/24	1	56.40	0	0.00	56.20	1	1,227	0.08%
2023/04/18	1	61.00	0	0.00	60.40	1	1,192	0.08%
2023/04/17	1	61.00	5	61.40	61.40	-4	1,171	-0.34%
2023/04/13	7	62.10	0	0.00	61.50	7	1,151	0.61%
2023/04/12	2	62.05	1	63.20	63.60	1	1,060	0.09%
2023/04/11	5	61.92	5	61.98	62.10	0	976	0.00%
2023/04/10	0	0.00	4	59.40	59.00	-4	898	-0.45%
2023/04/06	0	0.00	6	59.60	60.10	-6	873	-0.69%
2023/03/31	0	0.00	2	59.60	59.20	-2	868	-0.23%
2023/03/30	0	0.00	106	58.89	59.20	-106	867	-12.21%	大賣/鉅額交易
2023/03/23	0	0.00	1	58.80	59.40	-1	897	-0.11%
2023/03/17	0	0.00	4	56.40	57.10	-4	930	-0.43%
2023/03/16	0	0.00	3	56.10	56.00	-3	932	-0.32%
2023/03/15	2	56.80	0	0.00	56.50	2	950	0.21%
2023/03/14	4	57.43	0	0.00	57.00	4	982	0.41%
2023/03/10	1	59.20	0	0.00	59.00	1	1,031	0.10%
2023/03/06	0	0.00	4	61.83	61.90	-4	1,232	-0.32%
2023/03/03	0	0.00	1	59.50	59.40	-1	1,250	-0.08%
2023/03/02	1	58.40	11	58.40	58.40	-10	1,318	-0.76%
2023/03/01	1	59.90	69	59.34	58.70	-68	1,338	-5.08%
2023/02/24	1	61.70	2	61.50	61.10	-1	1,335	-0.07%
2023/02/22	2	63.00	0	0.00	62.30	2	1,384	0.14%
2023/02/21	1	64.30	1	64.10	64.50	0	1,383	0.00%
2023/02/20	2	65.20	5	64.14	64.90	-3	1,384	-0.22%
2023/02/16	1	60.30	0	0.00	60.30	1	1,354	0.07%
2023/02/14	2	59.30	0	0.00	59.30	2	1,502	0.13%
2023/02/10	3	59.27	0	0.00	59.00	3	1,645	0.18%
2023/02/07	0	0.00	1	60.70	60.60	-1	1,818	-0.05%
2023/01/30	0	0.00	1	56.30	56.70	-1	1,860	-0.05%
2023/01/13	1.5	54.90	0	0.00	54.80	1.5	1,930	0.08%
2023/01/06	0	0.00	5	53.40	54.10	-5	2,123	-0.24%
2022/12/30	1	52.80	0	0.00	53.30	1	2,215	0.05%
2022/12/28	3	53.70	0	0.00	53.60	3	2,268	0.13%
2022/12/26	2	54.80	0	0.00	54.60	2	2,288	0.09%
2022/12/23	0	0.00	1	53.90	54.50	-1	2,306	-0.04%
2022/12/22	1	55.20	0	0.00	54.90	1	2,315	0.04%
2022/12/20	2	55.15	0	0.00	55.10	2	2,360	0.08%
2022/12/15	1	59.40	6	59.48	58.90	-5	2,412	-0.21%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/13	1	59.50	0	0.00	59.20	1	2,423	0.04%
2022/12/07	6	59.60	0	0.00	58.50	6	2,530	0.24%
2022/12/06	4	59.78	1	59.60	59.50	3	2,550	0.12%
2022/12/05	1	60.90	2	60.90	61.00	-1	2,535	-0.04%
2022/12/02	1.1	60.79	1	61.80	60.80	0.1	2,533	0.00%
2022/12/01	6.4	60.45	5	60.40	60.10	1.4	2,520	0.06%
2022/11/30	1	59.30	3	59.73	59.90	-2	2,559	-0.08%
2022/11/29	1	58.70	0	0.00	59.50	1	2,584	0.04%
2022/11/28	7	59.84	7	59.41	59.30	0	2,579	0.00%
2022/11/25	2	57.00	0	0.00	57.00	2	2,496	0.08%
2022/11/24	8	56.83	8	57.09	58.40	0	2,494	0.00%
2022/11/22	0	0.00	8	55.29	55.80	-8	2,503	-0.32%
2022/11/18	3	55.73	2	56.25	55.30	1	2,529	0.04%
2022/11/17	6	55.95	6	55.48	55.90	0	2,533	0.00%
2022/11/16	1	55.10	0	0.00	55.20	1	2,568	0.04%
2022/11/15	9	53.93	0	0.00	54.80	9	2,672	0.34%
2022/11/14	1	53.40	2	54.00	54.20	-1	2,894	-0.03%
2022/11/11	4	53.43	10	55.53	53.10	-6	2,889	-0.21%
2022/11/09	1	55.10	3	55.63	55.90	-2	2,749	-0.07%
2022/11/08	3	54.60	5	54.60	54.40	-2	2,707	-0.07%
2022/11/07	12	53.04	9	53.60	53.50	3	2,618	0.11%
2022/11/04	2	53.10	1	53.30	53.50	1	2,589	0.04%
2022/11/03	3	53.10	0	0.00	53.10	3	2,522	0.12%
2022/11/02	1	51.80	3	52.50	51.90	-2	2,493	-0.08%
2022/11/01	0	0.00	16	49.99	50.70	-16	2,461	-0.65%
2022/10/31	2	49.25	7	49.54	49.40	-5	2,456	-0.20%
2022/10/28	1	48.65	0	0.00	48.30	1	2,476	0.04%
2022/10/27	4	49.05	1	49.00	49.35	3	2,476	0.12%
2022/10/26	15	49.29	1	50.20	48.20	14	2,471	0.57%
2022/10/25	3	50.17	1	50.60	50.00	2	2,459	0.08%
2022/10/24	1	51.20	3	52.17	51.00	-2	2,442	-0.08%
2022/10/21	3	50.32	6	51.10	50.30	-3	2,409	-0.12%
2022/10/20	7	50.18	0	0.00	50.30	7	2,390	0.29%
2022/10/19	4	51.85	1	52.20	51.60	3	2,364	0.13%
2022/10/18	3	51.20	7	51.20	51.50	-4	2,275	-0.18%
2022/10/14	4	48.15	8	48.69	49.15	-4	2,239	-0.18%
2022/10/13	10.4	47.92	1	48.85	46.25	9.4	2,233	0.42%
2022/10/12	1	49.50	1	49.75	49.55	0	2,202	0.00%
2022/10/11	9	49.79	0	0.00	48.85	9	2,200	0.41%
2022/10/07	3	52.87	0	0.00	52.60	3	2,173	0.14%
2022/10/06	2	51.70	0	0.00	52.20	2	2,177	0.09%
2022/10/05	9	52.19	0	0.00	51.70	9	2,183	0.41%
2022/09/30	1	48.40	1	49.80	49.80	0	2,167	0.00%
2022/09/28	7	50.49	6	50.38	49.50	1	2,208	0.05%
2022/09/27	1	51.40	0	0.00	53.60	1	2,273	0.04%
2022/09/26	8	52.43	6	51.30	51.30	2	2,288	0.09%
2022/09/23	5	54.88	5	54.42	54.60	0	2,271	0.00%
2022/09/22	2	55.75	0	0.00	55.70	2	2,257	0.09%
2022/09/21	2	57.10	2	57.30	56.80	0	2,245	0.00%
2022/09/20	2	57.05	1	56.90	57.80	1	2,247	0.04%
2022/09/19	2	58.00	0	0.00	57.30	2	2,247	0.09%
2022/09/16	1	58.90	5	60.30	58.90	-4	2,240	-0.18%
2022/09/15	0	0.00	1	60.50	60.30	-1	2,236	-0.04%
2022/09/14	1	57.50	1	57.70	58.00	0	2,206	0.00%
2022/09/13	1	59.10	50	59.10	58.90	-49	2,210	-2.22%
2022/09/12	3	57.50	0	0.00	58.00	3	2,208	0.14%
2022/09/08	5	57.10	1	57.30	57.70	4	2,238	0.18%
2022/09/07	3	56.53	1	56.90	56.60	2	2,244	0.09%
2022/09/06	11	58.31	7	60.27	58.10	4	2,278	0.18%
2022/09/05	8	58.35	1	57.80	57.80	7	2,240	0.31%
2022/09/02	1	61.40	0	0.00	60.90	1	2,251	0.04%
2022/09/01	2	60.25	1	60.80	60.50	1	2,218	0.05%
2022/08/31	52	61.29	1	61.10	61.80	51	2,218	2.30%
2022/08/30	1	61.20	1	60.40	61.10	0	2,198	0.00%
2022/08/29	3	58.33	1	59.00	59.20	2	2,140	0.09%
2022/08/26	6	59.82	1	60.10	60.60	5	2,130	0.23%
2022/08/25	0	0.00	1	59.00	59.00	-1	2,116	-0.05%
2022/08/24	4	59.43	0	0.00	58.90	4	2,111	0.19%
2022/08/23	9	60.83	0	0.00	60.90	9	2,081	0.43%
2022/08/22	6	62.98	8	63.51	62.80	-2	2,037	-0.10%
2022/08/19	22	61.70	6	61.53	62.30	16	1,915	0.84%
2022/08/09	2	54.15	2	54.55	55.70	0	1,793	0.00%
2022/08/08	1	55.10	4	55.73	56.00	-3	1,771	-0.17%
2022/08/05	0	0.00	1	57.00	56.70	-1	1,759	-0.06%
2022/08/04	2	54.90	0	0.00	55.70	2	1,760	0.11%
2022/08/03	2	56.30	0	0.00	56.60	2	1,760	0.11%
2022/08/02	4	58.18	21	57.18	57.70	-17	1,791	-0.95%
2022/08/01	1	60.00	0	0.00	59.70	1	1,819	0.05%
2022/07/28	1	60.40	0	0.00	60.80	1	1,940	0.05%
2022/07/26	2	61.45	0	0.00	61.10	2	1,980	0.10%
2022/07/22	2	63.50	0	0.00	63.30	2	1,996	0.10%
2022/07/20	1	63.60	1	63.30	63.40	0	2,054	0.00%
2022/07/19	1	62.30	0	0.00	62.30	1	2,122	0.05%
2022/07/14	0	0.00	9	62.06	62.30	-9	2,321	-0.39%
2022/07/13	9	59.69	0	0.00	59.00	9	2,314	0.39%
2022/07/12	2	60.05	1	60.60	60.50	1	2,295	0.04%
2022/07/11	2	62.15	8	62.76	62.20	-6	2,306	-0.26%
2022/07/08	5	65.50	1	65.80	65.80	4	2,316	0.17%
2022/07/07	1	61.50	33	62.19	64.30	-32	2,330	-1.37%
2022/07/06	5	62.54	0	0.00	61.80	5	2,326	0.21%
2022/07/05	7	63.79	4	64.63	64.70	3	2,343	0.13%
2022/07/04	1	65.50	11	66.95	66.40	-10	2,278	-0.44%
2022/07/01	25	66.93	0	0.00	65.60	25	2,296	1.09%
2022/06/30	22	70.31	0	0.00	69.30	22	2,309	0.95%
2022/06/29	6	71.70	0	0.00	72.10	6	2,376	0.25%
2022/06/28	2	72.65	0	0.00	72.60	2	2,469	0.08%
2022/06/27	2	74.15	3	74.37	74.00	-1	2,560	-0.04%
2022/06/24	2	72.45	2	73.00	72.30	0	2,610	0.00%
2022/06/23	11	70.61	3	71.70	71.70	8	2,678	0.30%
2022/06/22	3	71.97	1	73.60	71.40	2	2,769	0.07%
2022/06/20	3	72.50	2	74.65	72.90	1	3,030	0.03%
2022/06/17	1	71.70	0	0.00	74.00	1	3,136	0.03%
2022/06/16	2	74.50	0	0.00	74.50	2	3,133	0.06%
2022/06/15	5	76.94	0	0.00	75.70	5	3,125	0.16%
2022/06/14	2	78.45	0	0.00	78.50	2	3,095	0.06%
2022/06/13	6	79.70	0	0.00	79.70	6	3,072	0.20%
2022/06/10	2	83.30	1	83.20	83.20	1	3,034	0.03%
2022/06/09	1	84.20	0	0.00	83.90	1	3,029	0.03%
2022/06/08	3	86.30	0	0.00	85.50	3	3,016	0.10%
2022/06/07	3	87.60	0	0.00	86.40	3	3,054	0.10%
2022/06/06	5	86.98	0	0.00	86.30	5	3,077	0.16%
2022/06/02	2	88.50	0	0.00	88.10	2	3,112	0.06%
2022/06/01	1	90.40	1	91.90	89.80	0	3,228	0.00%
2022/05/31	0	0.00	1	90.40	91.20	-1	3,297	-0.03%
2022/05/30	2	88.30	2	88.10	87.60	0	3,379	0.00%
2022/05/27	3	87.53	0	0.00	87.20	3	3,390	0.09%
2022/05/26	1	87.80	3	88.70	88.10	-2	3,408	-0.06%
2022/05/24	7	90.10	0	0.00	88.60	7	3,449	0.20%
2022/05/23	1	92.10	0	0.00	91.70	1	3,458	0.03%
2022/05/20	1	93.00	2	93.20	92.90	-1	3,490	-0.03%
2022/05/19	6	90.20	3	90.90	91.70	3	3,504	0.09%
2022/05/18	3	93.87	2	95.80	94.00	1	3,484	0.03%
2022/05/17	1	94.00	1	94.40	94.40	0	3,498	0.00%
2022/05/16	1	94.40	1	95.10	93.70	0	3,553	0.00%
2022/05/12	11	94.49	0	0.00	92.80	11	3,665	0.30%
2022/05/11	2	93.90	1	95.40	96.20	1	3,722	0.03%
2022/05/10	4	95.78	0	0.00	95.20	4	3,762	0.11%
2022/05/09	11	98.59	0	0.00	97.20	11	3,928	0.28%
2022/05/06	3	99.77	0	0.00	99.70	3	4,134	0.07%
2022/05/05	0	0.00	1	104.50	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	1	99.80	100.00	-1	4,157	-0.02%
2022/04/29	2	95.75	2	96.40	95.40	0	4,268	0.00%
2022/04/28	0	0.00	1	94.20	93.90	-1	4,311	-0.02%
2022/04/27	0	0.00	11	92.39	94.00	-11	4,363	-0.25%
2022/04/26	25	92.04	25	92.99	94.30	0	4,393	0.00%
2022/04/25	12	90.96	12	93.56	94.80	0	4,461	0.00%
2022/04/22	20	98.47	0	0.00	94.50	20	4,492	0.45%
2022/04/21	1	104.50	0	0.00	105.00	1	4,436	0.02%
2022/04/20	0	0.00	2	104.00	105.00	-2	4,574	-0.04%
2022/04/19	2	102.50	0	0.00	102.50	2	4,680	0.04%
2022/04/15	1	99.60	4	99.20	99.40	-3	4,935	-0.06%
2022/04/14	1	103.50	1	104.50	103.50	0	5,053	0.00%
2022/04/13	2	102.00	2	103.00	103.50	0	5,261	0.00%
2022/04/12	0	0.00	3	101.00	102.00	-3	5,471	-0.05%
2022/04/11	5	98.36	3	99.33	98.80	2	5,549	0.04%
2022/04/08	1	101.00	0	0.00	101.00	1	5,619	0.02%
2022/04/07	0	0.00	2	103.75	102.00	-2	5,729	-0.03%
2022/04/06	1	102.50	3	102.50	103.00	-2	5,870	-0.03%
2022/04/01	2	105.75	5	105.30	103.50	-3	5,968	-0.05%
2022/03/31	4	106.88	1	106.00	106.00	3	6,026	0.05%
2022/03/30	3	106.00	2	107.00	105.50	1	6,178	0.02%
2022/03/29	1	106.50	0	0.00	105.50	1	6,384	0.02%
2022/03/28	2	103.00	2	102.25	105.50	0	6,557	0.00%
2022/03/25	4	105.50	0	0.00	104.50	4	6,734	0.06%
2022/03/24	1	102.50	3	105.17	107.50	-2	6,998	-0.03%
2022/03/23	1	102.00	2	104.25	102.50	-1	7,083	-0.01%
2022/03/22	0	0.00	2	101.00	102.50	-2	7,145	-0.03%
2022/03/21	0	0.00	1	98.30	97.50	-1	7,026	-0.01%
2022/03/17	1	93.40	3	92.40	93.70	-2	7,026	-0.03%
2022/03/16	0	0.00	1	90.70	89.60	-1	7,022	-0.01%
2022/03/15	1	90.30	1	89.90	89.40	0	7,060	0.00%
2022/03/14	1	93.30	1	93.20	93.60	0	7,065	0.00%
2022/03/11	1	94.20	0	0.00	94.60	1	7,133	0.01%
2022/03/10	0	0.00	1	93.80	94.80	-1	7,199	-0.01%
2022/03/09	1	89.70	3	90.67	91.80	-2	7,342	-0.03%
2022/03/08	2	91.10	2	92.55	89.60	0	7,673	0.00%
2022/03/07	17	89.01	4	90.33	90.80	13	7,944	0.16%
2022/03/04	1	93.00	0	0.00	92.30	1	8,202	0.01%
2022/03/03	21	96.97	2	96.15	96.00	19	8,209	0.23%
2022/03/02	19	98.99	2	98.95	98.60	17	8,153	0.21%
2022/03/01	0	0.00	1	100.00	99.90	-1	8,161	-0.01%
2022/02/25	1	98.90	2	99.85	99.40	-1	8,214	-0.01%
2022/02/24	18	100.05	1	99.90	100.50	17	8,294	0.20%
2022/02/23	0	0.00	2	103.75	104.00	-2	8,512	-0.02%
2022/02/22	1	101.50	0	0.00	101.00	1	8,698	0.01%
2022/02/18	3	103.17	1	104.50	103.00	2	8,839	0.02%
2022/02/17	1	106.00	1	105.50	104.00	0	8,972	0.00%
2022/02/16	1	105.50	2	106.00	105.50	-1	9,115	-0.01%
2022/02/15	2	103.50	3	104.17	102.00	-1	9,329	-0.01%
2022/02/14	2	103.00	0	0.00	102.00	2	9,571	0.02%
2022/02/11	0	0.00	4	106.88	107.00	-4	9,870	-0.04%
2022/02/10	2	104.50	0	0.00	104.50	2	10,054	0.02%
2022/02/09	1	104.00	4	104.50	105.50	-3	10,128	-0.03%
2022/02/08	7	107.29	1	106.00	105.50	6	10,138	0.06%
2022/02/07	0	0.00	1	114.00	117.00	-1	10,163	-0.01%
2022/01/25	2	118.00	0	0.00	115.00	2	10,232	0.02%
2022/01/24	1	117.50	1	119.00	119.00	0	10,245	0.00%
2022/01/21	4	121.75	2	122.75	121.00	2	10,262	0.02%
2022/01/20	0	0.00	1	125.50	125.50	-1	10,259	-0.01%
2022/01/19	0	0.00	2	124.50	124.50	-2	10,282	-0.02%
2022/01/18	3	124.17	0	0.00	123.00	3	10,409	0.03%
2022/01/17	2	124.25	4	126.38	127.50	-2	10,437	-0.02%
2022/01/14	3	124.50	6	123.92	126.00	-3	10,538	-0.03%
2022/01/13	4	121.38	4	122.75	122.50	0	10,540	0.00%
2022/01/12	1	125.50	0	0.00	126.50	1	10,553	0.01%
2022/01/11	1	131.50	1	127.00	129.00	0	10,539	0.00%
2022/01/10	1	129.50	2	130.50	129.00	-1	10,515	-0.01%
2022/01/07	1	128.50	1	125.00	125.00	0	10,675	0.00%
2022/01/06	1	135.50	3	134.00	137.00	-2	10,737	-0.02%
2022/01/05	5	128.40	5	127.00	128.50	0	10,568	0.00%
2022/01/03	3	134.50	5	133.70	134.50	-2	10,361	-0.02%
2021/12/30	2	131.00	3	131.83	130.50	-1	10,330	-0.01%
2021/12/29	0	0.00	1	124.00	129.00	-1	10,231	-0.01%
2021/12/27	0	0.00	5	121.30	124.00	-5	10,047	-0.05%
2021/12/24	7	121.93	5	119.00	123.00	2	10,005	0.02%
2021/12/23	7	123.57	7	126.14	129.00	0	9,825	0.00%
2021/12/22	1	116.00	4	116.63	117.50	-3	9,611	-0.03%
2021/12/21	2	114.50	3	114.00	118.00	-1	9,542	-0.01%
2021/12/20	5	114.00	6	116.42	114.00	-1	9,781	-0.01%
2021/12/17	4	106.38	10	106.45	108.00	-6	9,552	-0.06%
2021/12/16	2	99.05	12	100.87	102.50	-10	9,333	-0.11%
2021/12/13	0	0.00	2	96.20	95.20	-2	9,303	-0.02%
2021/12/09	4	95.90	3	96.60	95.00	1	9,626	0.01%
2021/12/08	2	95.20	5	95.42	95.40	-3	9,715	-0.03%
2021/12/07	2	94.40	1	93.80	93.60	1	10,136	0.01%
2021/12/06	0	0.00	3	96.20	95.60	-3	10,457	-0.03%
2021/12/03	10	98.32	7	95.59	96.30	3	10,554	0.03%
2021/12/02	21	100.28	39	99.11	98.30	-18	10,616	-0.17%
2021/12/01	23	105.37	0	0.00	103.00	23	10,358	0.22%
2021/11/30	22	109.11	27	110.33	114.00	-5	10,353	-0.05%
2021/11/29	2	101.35	5	102.60	104.00	-3	10,326	-0.03%
2021/11/26	0	0.00	4	102.13	101.50	-4	10,376	-0.04%
2021/11/25	1	100.50	0	0.00	100.00	1	10,365	0.01%
2021/11/24	1	101.50	5	100.70	101.50	-4	10,336	-0.04%
2021/11/23	7	99.97	3	102.83	99.00	4	10,249	0.04%
2021/11/22	6	103.25	5	107.30	102.50	1	10,121	0.01%
2021/11/19	3	103.00	3	108.00	103.00	0	9,883	0.00%
2021/11/18	2	100.50	3	103.17	103.00	-1	9,661	-0.01%
2021/11/17	37	100.88	38	101.64	103.00	-1	9,585	-0.01%
2021/11/16	7	99.40	4	98.45	100.50	3	9,481	0.03%
2021/11/15	4	103.00	6	104.58	103.50	-2	9,310	-0.02%
2021/11/12	4	100.03	4	100.38	98.90	0	9,148	0.00%
2021/11/11	4	99.05	12	99.76	101.50	-8	8,880	-0.09%
2021/11/10	6	92.85	10	93.84	92.30	-4	8,609	-0.05%
2021/11/09	3	93.13	7.2	89.45	93.60	-4.2	8,228	-0.05%
2021/11/08	2	86.30	4	85.00	85.10	-2	7,972	-0.03%
2021/11/05	2	82.00	2	83.00	85.00	0	7,842	0.00%
2021/11/04	0	0.00	15	83.55	84.80	-15	7,630	-0.20%
2021/11/03	2	80.00	4	80.05	79.90	-2	7,371	-0.03%
2021/11/02	6	77.32	2	79.70	76.30	4	7,284	0.05%
2021/11/01	3	79.97	3	78.67	80.00	0	7,196	0.00%
2021/10/29	3	78.00	4	77.95	78.00	-1	7,122	-0.01%
2021/10/28	2	74.45	0	0.00	74.40	2	7,055	0.03%
2021/10/26	2	75.10	21	75.48	75.10	-19	6,952	-0.27%
2021/10/25	1	79.50	0	0.00	77.50	1	6,781	0.01%
2021/10/22	11	81.90	3	82.30	80.80	8	6,653	0.12%
2021/10/21	10	79.00	12	79.73	78.20	-2	6,455	-0.03%
2021/10/20	1	77.90	8	78.08	77.90	-7	6,355	-0.11%
2021/10/19	6	77.32	8	77.23	78.50	-2	6,208	-0.03%
2021/10/18	0	0.00	1	77.40	77.30	-1	6,132	-0.02%
2021/10/15	23	75.86	9	76.18	76.00	14	6,050	0.23%
2021/10/14	16	72.58	17	71.45	73.90	-1	5,766	-0.02%
2021/10/13	12	71.52	10	71.90	70.80	2	5,597	0.04%
2021/10/12	0	0.00	1	72.20	72.00	-1	5,590	-0.02%
2021/10/07	0	0.00	2	70.00	70.80	-2	5,641	-0.04%
2021/10/06	1	67.80	1	68.40	68.70	0	5,580	0.00%
2021/10/05	0	0.00	1	67.40	68.70	-1	5,539	-0.02%
2021/10/01	3	66.33	1	65.80	65.10	2	5,413	0.04%
2021/09/30	2	68.60	1	68.00	68.00	1	5,326	0.02%
2021/09/29	7	70.07	4	70.40	69.50	3	5,269	0.06%
2021/09/28	1	71.90	5	73.58	72.60	-4	5,202	-0.08%
2021/09/27	39	73.66	42	74.28	73.10	-3	5,041	-0.06%
2021/09/24	1	71.20	1	70.80	71.30	0	4,553	0.00%
2021/09/23	0	0.00	2	67.80	69.00	-2	4,403	-0.05%
2021/09/22	1	69.00	7	69.40	68.30	-6	4,354	-0.14%
2021/09/17	0	0.00	6	68.50	68.70	-6	4,283	-0.14%
2021/09/16	2	66.80	0	0.00	67.00	2	4,227	0.05%
2021/09/15	5	66.22	2	68.60	68.90	3	4,143	0.07%
2021/09/14	3	71.10	0.3	71.80	70.30	2.7	3,902	0.07%
2021/09/13	11	72.95	13	73.05	73.00	-2	3,808	-0.05%
2021/09/10	9	72.29	6	73.00	73.10	3	3,676	0.08%
2021/09/09	2	72.00	16	71.03	71.50	-14	3,227	-0.43%
2021/09/08	14	67.17	5	66.80	66.80	9	2,827	0.32%
2021/09/07	1	66.40	10	68.86	69.90	-9	2,656	-0.34%
2021/09/06	4	68.10	0	0.00	68.40	4	2,407	0.17%
2021/09/03	4.3	69.90	9	69.83	70.50	-4.7	2,298	-0.20%
2021/09/02	10	68.21	15	68.11	68.60	-5	1,979	-0.25%
2021/09/01	0	0.00	13	65.24	65.80	-13	1,608	-0.81%
2021/08/25	0	0.00	3	60.70	60.70	-3	1,433	-0.21%
2021/08/20	2	54.20	0	0.00	54.10	2	1,427	0.14%
2021/08/18	4	55.20	1	56.00	56.50	3	1,443	0.21%
2021/08/16	1	55.00	0	0.00	54.80	1	1,465	0.07%
2021/08/10	1	58.40	0	0.00	58.40	1	1,590	0.06%
2021/08/05	0	0.00	25	60.40	60.40	-25	1,783	-1.40%
2021/08/03	0	0.00	4	59.50	59.70	-4	1,905	-0.21%
2021/07/29	0	0.00	2	58.50	58.30	-2	1,978	-0.10%
2021/07/27	2	60.10	10	60.36	59.60	-8	2,002	-0.40%
2021/07/26	1	59.60	2	60.30	59.70	-1	2,010	-0.05%
2021/07/22	0	0.00	10	62.38	62.30	-10	2,060	-0.49%
2021/07/21	2	60.25	2	60.65	60.60	0	2,038	0.00%
2021/07/19	5	60.08	0	0.00	59.80	5	2,021	0.25%
2021/07/16	1	63.30	1	63.40	63.60	0	2,038	0.00%
2021/07/15	5	64.58	1	67.00	64.30	4	2,037	0.20%
2021/07/14	7	65.34	23	65.32	65.40	-16	1,996	-0.80%
2021/07/13	3	62.23	3	62.17	60.70	0	1,931	0.00%
2021/07/07	3	60.13	0	0.00	59.80	3	2,111	0.14%
2021/07/06	7	61.07	0	0.00	60.70	7	2,123	0.33%
2021/07/05	0	0.00	4	60.85	62.80	-4	2,131	-0.19%
2021/07/02	2	59.30	0	0.00	59.30	2	2,135	0.09%
2021/07/01	2	60.20	0	0.00	59.70	2	2,156	0.09%
2021/06/30	3	60.17	0	0.00	60.50	3	2,192	0.14%
2021/06/23	0	0.00	1	60.40	60.30	-1	2,233	-0.04%
2021/06/18	0	0.00	1	60.50	59.90	-1	2,215	-0.05%
2021/06/16	1	58.30	0	0.00	58.30	1	2,240	0.04%
2021/06/09	0	0.00	1	55.70	55.40	-1	2,296	-0.04%
2021/06/08	0	0.00	1	55.20	55.10	-1	2,322	-0.04%
2021/06/04	0	0.00	2	55.20	55.30	-2	2,355	-0.08%
2021/05/31	0	0.00	1	57.20	56.50	-1	2,531	-0.04%
2021/05/28	0	0.00	6	55.82	55.70	-6	2,548	-0.24%
2021/05/27	0	0.00	1	55.10	55.10	-1	2,588	-0.04%
2021/05/26	0	0.00	2	54.70	54.50	-2	2,596	-0.08%
2021/05/25	0	0.00	7.2	55.30	55.20	-7.2	2,608	-0.28%
2021/05/20	2	52.50	1	51.20	50.40	1	2,601	0.04%
2021/05/19	1.2	51.17	2	51.90	51.90	-0.8	2,594	-0.03%
2021/05/18	5	46.03	55	46.66	48.10	-50	2,595	-1.93%
2021/05/17	17	45.51	12	45.77	44.55	5	2,584	0.19%
2021/05/14	1	50.00	7	51.00	49.50	-6	2,540	-0.24%
2021/05/13	8	51.16	1	51.80	50.80	7	2,494	0.28%
2021/05/12	12	55.60	1	56.00	55.20	11	2,437	0.45%
2021/05/11	16	61.33	2	61.50	61.30	14	2,407	0.58%
2021/05/07	0	0.00	5	68.46	68.80	-5	2,344	-0.21%
2021/05/06	2	67.70	2	68.15	67.90	0	2,357	0.00%
2021/05/05	2	66.20	0	0.00	66.50	2	2,436	0.08%
2021/05/04	0	0.00	1	66.10	65.80	-1	2,472	-0.04%
2021/05/03	3	65.57	10	65.80	65.20	-7	2,493	-0.28%
2021/04/29	1	67.10	1	66.80	66.80	0	2,494	0.00%
2021/04/28	0	0.00	11	68.48	67.80	-11	2,506	-0.44%
2021/04/27	1	66.60	1	67.60	67.50	0	2,459	0.00%
2021/04/26	1	67.00	1	67.40	67.00	0	2,471	0.00%
2021/04/22	18	67.52	1	67.00	66.80	17	2,524	0.67%
2021/04/21	0	0.00	8	67.84	67.90	-8	2,556	-0.31%
2021/04/20	0	0.00	2	67.45	67.20	-2	2,535	-0.08%
2021/04/19	0	0.00	12	67.05	67.20	-12	2,565	-0.47%
2021/04/16	2	65.70	15	65.56	65.90	-13	2,547	-0.51%
2021/04/15	1	64.00	4	63.73	64.00	-3	2,554	-0.12%
2021/04/14	12	61.88	2	61.85	62.00	10	2,567	0.39%
2021/04/13	26	65.31	1	65.20	64.30	25	2,516	0.99%
2021/04/12	3	66.10	0	0.00	66.10	3	2,473	0.12%
2021/04/09	9	66.67	5	67.18	66.50	4	2,482	0.16%
2021/04/07	2	66.50	2	66.50	66.50	0	2,456	0.00%
2021/04/06	14	67.06	1	66.90	66.80	13	2,449	0.53%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/26	1	66.30	0	0.00	66.70	1	2,619	0.04%
2021/03/25	1	66.40	0	0.00	66.30	1	2,685	0.04%
2021/03/24	2	66.60	3	66.80	66.70	-1	2,711	-0.04%
2021/03/23	1	66.60	0	0.00	66.70	1	2,720	0.04%
2021/03/22	6	66.90	6	66.90	66.80	0	2,734	0.00%
2021/03/15	1	67.80	6	68.10	68.10	-5	2,841	-0.18%
2021/03/12	6	67.50	0	0.00	67.90	6	2,845	0.21%
2021/03/11	6	67.95	1	68.20	68.10	5	2,887	0.17%
2021/03/09	3	66.90	4	66.60	67.00	-1	2,885	-0.03%
2021/03/05	5	67.90	1	67.70	68.60	4	2,898	0.14%
2021/03/04	9	68.68	4	69.00	68.20	5	2,914	0.17%
2021/03/03	3	71.30	0	0.00	71.10	3	2,864	0.10%
2021/03/02	1	72.30	6	72.25	71.00	-5	2,890	-0.17%
2021/02/26	1	71.00	1	71.20	71.20	0	2,859	0.00%
2021/02/24	1	70.20	0	0.00	70.30	1	2,864	0.03%
2021/02/23	0	0.00	10	70.20	70.40	-10	2,862	-0.35%
2021/02/22	5	71.12	8	71.34	71.20	-3	2,930	-0.10%
2021/02/19	3	70.87	3	70.90	71.20	0	2,941	0.00%
2021/02/18	7	71.19	2	70.85	71.20	5	2,978	0.17%
2021/02/17	1	69.40	5	68.70	69.30	-4	3,011	-0.13%
2021/02/05	4	68.00	2	68.40	68.00	2	2,993	0.07%
2021/02/04	2	66.60	1	66.80	66.70	1	3,002	0.03%
2021/02/03	0	0.00	2	67.00	67.00	-2	3,045	-0.07%
2021/02/02	7	67.46	0	0.00	67.00	7	3,048	0.23%
2021/02/01	4	67.58	2	67.00	67.90	2	3,032	0.07%
2021/01/29	1	70.80	2	68.80	68.80	-1	3,112	-0.03%
2021/01/28	5	70.28	0	0.00	70.20	5	3,078	0.16%
2021/01/27	6	71.53	8	71.50	71.70	-2	3,027	-0.07%
2021/01/26	2	68.50	0	0.00	68.60	2	2,911	0.07%
2021/01/22	0	0.00	1	69.20	68.40	-1	2,838	-0.04%
2021/01/21	0	0.00	5	68.00	67.90	-5	2,850	-0.18%
2021/01/19	2	68.80	0	0.00	68.80	2	2,868	0.07%
2021/01/18	7	67.46	3	68.10	68.40	4	2,847	0.14%
2021/01/15	1	70.10	0	0.00	68.90	1	2,838	0.04%
2021/01/14	9	70.33	0	0.00	70.90	9	2,786	0.32%
2021/01/12	13	67.49	0	0.00	66.70	13	2,719	0.48%
2021/01/08	2	67.00	0	0.00	67.50	2	2,673	0.07%
2021/01/05	3	68.60	0	0.00	68.60	3	2,611	0.11%
2021/01/04	1	68.70	0	0.00	69.40	1	2,608	0.04%
2020/12/31	0	0.00	1	68.40	68.60	-1	2,582	-0.04%
2020/12/28	5	67.88	0	0.00	67.90	5	2,615	0.19%
2020/12/25	1	68.90	1	68.80	68.80	0	2,581	0.00%
2020/12/24	0	0.00	1	70.00	70.20	-1	2,571	-0.04%
2020/12/22	1	68.20	0	0.00	67.60	1	2,576	0.04%
2020/12/21	7	69.04	0	0.00	68.30	7	2,515	0.28%
2020/12/18	3	70.43	0	0.00	70.50	3	2,586	0.12%
2020/12/17	1	71.30	0	0.00	71.40	1	2,588	0.04%
2020/12/16	2	71.75	1	71.60	72.00	1	2,632	0.04%
2020/12/15	6	72.25	0	0.00	71.60	6	2,710	0.22%
2020/12/11	4	73.23	10	72.28	72.60	-6	2,810	-0.21%
2020/12/10	2	75.40	0	0.00	74.60	2	2,880	0.07%
2020/12/09	2	77.40	0	0.00	77.70	2	2,954	0.07%
2020/12/07	8	77.88	1	77.90	77.30	7	2,949	0.24%
2020/12/03	1	81.50	0	0.00	81.80	1	2,879	0.03%
2020/12/01	0	0.00	4	82.80	83.40	-4	2,889	-0.14%
2020/11/30	0	0.00	1	82.50	81.30	-1	2,889	-0.03%
2020/11/25	0	0.00	1	82.30	81.40	-1	2,816	-0.04%
2020/11/23	5	81.76	0	0.00	81.50	5	2,871	0.17%
2020/11/19	1	82.70	0	0.00	82.40	1	2,877	0.03%
2020/11/17	1	81.60	5	82.20	81.60	-4	2,822	-0.14%
2020/11/16	1	82.00	2	81.60	81.80	-1	2,855	-0.04%
2020/11/13	0	0.00	2	79.00	78.70	-2	2,823	-0.07%
2020/11/12	0	0.00	1	78.10	79.00	-1	2,857	-0.03%
2020/11/11	1	80.10	4	79.10	79.70	-3	2,871	-0.10%
2020/11/06	0	0.00	2	78.65	78.50	-2	3,079	-0.06%
2020/11/02	0	0.00	5	74.32	75.20	-5	3,373	-0.15%
2020/10/30	5	75.56	3	75.60	74.10	2	3,595	0.06%
2020/10/28	0	0.00	2	75.50	75.40	-2	3,735	-0.05%
2020/10/27	1	73.20	6	73.73	74.30	-5	3,751	-0.13%
2020/10/23	0	0.00	6	73.13	73.30	-6	3,857	-0.16%
2020/10/19	3	70.20	0	0.00	71.00	3	4,236	0.07%
2020/10/15	1	70.70	2	71.90	70.90	-1	4,345	-0.02%
2020/10/14	0	0.00	1	71.80	71.90	-1	4,355	-0.02%
2020/10/13	0	0.00	8	71.58	71.70	-8	4,480	-0.18%
2020/10/12	1	72.50	1	73.00	72.00	0	4,540	0.00%
2020/10/08	1	72.50	0	0.00	73.00	1	4,563	0.02%
2020/10/07	0	0.00	1	73.00	72.90	-1	4,600	-0.02%
2020/10/06	10	72.43	0	0.00	71.70	10	4,641	0.22%
2020/09/29	4	70.95	0	0.00	71.00	4	4,900	0.08%
2020/09/28	6	71.95	0	0.00	72.00	6	4,991	0.12%
2020/09/25	12	74.32	0	0.00	72.40	12	5,108	0.23%
2020/09/24	1	76.40	7	76.23	74.60	-6	5,324	-0.11%
2020/09/23	12	77.94	5	79.98	77.30	7	5,685	0.12%
2020/09/21	0	0.00	2	78.45	78.30	-2	5,672	-0.04%
2020/09/18	0	0.00	2	77.40	77.00	-2	5,673	-0.04%
2020/09/17	38	77.38	41	77.10	78.10	-3	5,617	-0.05%
2020/09/16	2	77.70	0	0.00	78.00	2	5,632	0.04%
2020/09/15	1	76.10	5	76.84	77.10	-4	5,684	-0.07%
2020/09/14	1	74.40	17	74.54	74.20	-16	5,814	-0.28%
2020/09/11	1	69.90	0	0.00	71.00	1	5,733	0.02%
2020/09/07	1	70.70	7	70.89	70.70	-6	6,139	-0.10%
2020/09/04	0	0.00	4	71.28	71.70	-4	6,164	-0.06%
2020/09/02	1	71.10	0	0.00	70.80	1	6,193	0.02%
2020/09/01	1	70.70	0	0.00	71.00	1	6,217	0.02%
2020/08/28	2	70.80	0	0.00	70.80	2	6,344	0.03%
2020/08/26	2	71.50	0	0.00	71.10	2	6,367	0.03%
2020/08/25	1	72.50	1	72.90	72.10	0	6,399	0.00%
2020/08/24	13	72.35	1	73.80	72.60	12	6,414	0.19%
2020/08/21	2	72.05	1	72.00	72.40	1	6,432	0.02%
2020/08/20	3	70.97	2	70.00	70.50	1	6,500	0.02%
2020/08/19	2	74.40	1	73.50	73.50	1	6,602	0.02%
2020/08/17	2	75.00	0	0.00	76.20	2	6,804	0.03%
2020/08/14	3	75.93	2	75.80	76.90	1	7,144	0.01%
2020/08/13	1	73.70	0	0.00	73.70	1	7,234	0.01%
2020/08/12	4	73.18	0	0.00	73.20	4	7,304	0.05%
2020/08/11	1	75.20	0	0.00	75.80	1	7,256	0.01%
2020/08/10	7	75.14	0	0.00	74.40	7	7,261	0.10%
2020/08/07	4	77.25	3	76.53	76.30	1	7,369	0.01%
2020/08/06	4	79.65	1	82.50	79.60	3	7,356	0.04%
2020/08/05	8	81.24	9	81.43	83.10	-1	7,623	-0.01%
2020/08/04	2	75.00	4	76.18	75.80	-2	7,502	-0.03%
2020/08/03	2	74.35	0	0.00	73.70	2	7,519	0.03%
2020/07/31	8	80.26	5	80.32	80.40	3	7,730	0.04%
2020/07/29	7	80.26	1	82.20	80.10	6	8,006	0.07%
2020/07/28	1	80.90	2	80.95	82.00	-1	8,007	-0.01%
2020/07/27	2	80.10	1	81.40	80.00	1	7,992	0.01%
2020/07/23	0	0.00	2	81.80	83.10	-2	8,153	-0.02%
2020/07/22	0	0.00	1	82.00	82.40	-1	8,100	-0.01%
2020/07/21	2	82.20	2	81.75	81.80	0	8,102	0.00%
2020/07/20	1	78.60	0	0.00	80.20	1	8,192	0.01%
2020/07/17	0	0.00	3	81.47	78.90	-3	8,302	-0.04%
2020/07/16	1	80.00	1	79.40	79.60	0	8,376	0.00%
2020/07/13	4	78.30	0	0.00	77.70	4	8,523	0.05%
2020/07/10	10	78.84	4	78.65	77.70	6	8,572	0.07%
2020/07/09	3	83.40	1	82.70	81.10	2	8,601	0.02%
2020/07/08	0	0.00	1	80.20	81.60	-1	8,613	-0.01%
2020/07/07	6	78.60	2	79.00	79.80	4	8,630	0.05%
2020/07/06	4	80.05	3	80.00	78.90	1	8,763	0.01%
2020/07/03	9	79.10	3	78.93	78.00	6	8,994	0.07%
2020/07/02	17	74.29	16	76.42	79.40	1	8,939	0.01%
2020/07/01	1	71.90	2	72.25	72.20	-1	8,738	-0.01%
2020/06/30	2	68.90	0	0.00	69.10	2	8,712	0.02%
2020/06/29	2	69.20	0	0.00	69.10	2	8,739	0.02%
2020/06/23	3	70.73	0	0.00	70.60	3	8,835	0.03%
2020/06/22	5	72.20	0	0.00	72.30	5	8,839	0.06%
2020/06/19	1	70.30	10	73.05	73.60	-9	8,860	-0.10%
2020/06/18	1	69.10	6	69.40	69.40	-5	8,725	-0.06%
2020/06/17	5	69.30	0	0.00	69.00	5	8,838	0.06%
2020/06/16	0	0.00	8	70.23	70.60	-8	8,860	-0.09%
2020/06/15	1	67.20	1	67.90	67.30	0	8,868	0.00%
2020/06/12	1	67.00	0	0.00	67.60	1	9,014	0.01%
2020/06/11	9	66.47	0	0.00	65.20	9	9,095	0.10%
2020/06/10	9	65.77	2.2	66.56	67.00	6.8	9,153	0.07%
2020/06/09	8	66.28	0	0.00	66.20	8	9,234	0.09%
2020/06/08	5	66.86	0	0.00	67.00	5	9,341	0.05%
2020/06/05	8	66.83	0	0.00	67.30	8	9,400	0.09%
2020/06/03	1	69.00	0	0.00	70.20	1	9,620	0.01%
2020/06/02	2	70.50	2	69.50	69.00	0	9,744	0.00%
2020/05/27	1	67.70	3	67.80	68.10	-2	10,091	-0.02%
2020/05/26	5	69.50	1	69.60	68.20	4	10,310	0.04%
2020/05/25	0	0.00	3	72.13	72.50	-3	10,445	-0.03%
2020/05/22	2	70.35	80	70.17	69.70	-78	10,475	-0.74%
2020/05/21	0	0.00	5	71.16	71.50	-5	10,464	-0.05%
2020/05/20	0	0.00	4	64.68	65.00	-4	10,220	-0.04%
2020/05/19	1	63.00	1	63.30	62.90	0	10,586	0.00%
2020/05/18	3	60.00	0	0.00	60.80	3	10,586	0.03%
2020/05/15	82	60.89	0	0.00	60.80	82	10,820	0.76%
2020/05/14	0	0.00	3	63.03	60.60	-3	11,202	-0.03%
2020/05/13	1	62.30	0	0.00	61.90	1	11,770	0.01%
2020/05/12	6	63.57	33	63.06	62.10	-27	12,247	-0.22%
2020/05/11	0	0.00	1	61.40	61.40	-1	12,047	-0.01%
2020/05/08	1	61.00	5	60.52	60.20	-4	12,006	-0.03%
2020/05/07	1	60.80	5	60.82	60.10	-4	12,034	-0.03%
2020/05/06	6	58.95	4	58.63	58.60	2	11,835	0.02%
2020/05/05	1	55.60	1	55.80	55.60	0	11,633	0.00%
2020/05/04	3	55.43	1	56.40	55.10	2	11,850	0.02%
2020/04/30	2	55.75	5	56.04	56.30	-3	11,923	-0.03%
2020/04/29	4	56.65	1	56.10	56.30	3	12,041	0.02%
2020/04/28	8	56.71	4	56.48	57.20	4	12,202	0.03%
2020/04/27	2	53.90	1	54.20	54.00	1	12,135	0.01%
2020/04/24	1	53.90	1	54.00	54.00	0	12,214	0.00%
2020/04/23	4	55.60	2	56.60	54.60	2	12,367	0.02%
2020/04/22	6	54.68	24	54.65	55.90	-18	12,442	-0.14%
2020/04/21	26	54.15	6	54.45	54.00	20	12,394	0.16%
2020/04/20	1	52.70	3	53.37	53.40	-2	12,231	-0.02%
2020/04/17	2	52.55	7	53.36	52.00	-5	12,138	-0.04%
2020/04/16	1	53.10	20	52.65	53.40	-19	12,063	-0.16%
2020/04/15	7	53.31	7	53.39	53.00	0	12,025	0.00%
2020/04/14	0	0.00	7	53.23	54.00	-7	11,926	-0.06%
2020/04/13	0	0.00	19	53.61	53.10	-19	11,862	-0.16%
2020/04/10	9	52.90	10	53.30	52.50	-1	11,721	-0.01%
2020/04/09	29	53.36	18	53.73	52.80	11	11,677	0.09%
2020/04/08	13	51.48	28	51.69	51.80	-15	11,479	-0.13%
2020/04/07	3	46.30	13	47.13	48.40	-10	11,116	-0.09%
2020/04/06	11	43.77	6	45.89	44.00	5	10,970	0.05%
2020/04/01	6	46.00	0	0.00	45.50	6	10,811	0.06%
2020/03/31	2	48.05	0	0.00	47.10	2	10,793	0.02%
2020/03/30	0	0.00	28	47.04	48.70	-28	10,818	-0.26%
2020/03/27	5	50.08	3	49.27	48.40	2	10,907	0.02%
2020/03/26	1	51.10	1	51.70	51.80	0	10,903	0.00%
2020/03/25	3	52.23	6	53.87	51.40	-3	10,937	-0.03%
2020/03/24	2	53.00	23	52.96	52.50	-21	10,937	-0.19%
2020/03/23	24	51.96	19	52.64	51.00	5	10,976	0.05%
2020/03/20	2	50.50	12	51.24	51.40	-10	10,835	-0.09%
2020/03/19	6	47.11	1	51.00	47.20	5	10,721	0.05%
2020/03/18	0	0.00	3	51.97	50.50	-3	10,591	-0.03%
2020/03/17	1	46.10	7	48.95	49.15	-6	10,397	-0.06%
2020/03/16	17	48.39	5	49.15	46.55	12	10,242	0.12%
2020/03/13	10	46.93	7	49.05	49.45	3	10,142	0.03%
2020/03/12	11	50.38	0	0.00	50.00	11	10,088	0.11%
2020/03/11	12	54.99	0	0.00	54.20	12	9,966	0.12%
2020/03/10	17	53.81	7	55.17	55.20	10	9,869	0.10%
2020/03/09	24	57.10	12	57.36	55.00	12	9,664	0.12%
2020/03/06	5	57.60	7	57.97	57.60	-2	9,457	-0.02%
2020/03/04	0	0.00	1	56.70	56.70	-1	9,246	-0.01%
2020/03/03	9	57.66	11	58.00	57.90	-2	9,238	-0.02%
2020/03/02	0	0.00	1	56.70	56.00	-1	9,054	-0.01%
2020/02/27	9	57.38	7	59.24	55.40	2	8,973	0.02%
2020/02/26	11	56.89	23	57.76	57.10	-12	8,663	-0.14%
2020/02/25	1	56.00	1	56.70	55.90	0	8,348	0.00%
2020/02/24	8	56.54	3	56.07	55.70	5	8,210	0.06%
2020/02/21	0	0.00	20	55.32	55.50	-20	8,069	-0.25%
2020/02/20	20	55.81	11	56.58	55.50	9	7,975	0.11%
2020/02/19	6	57.42	5	57.44	58.20	1	7,523	0.01%
2020/02/18	5	57.36	2.8	58.48	57.20	2.2	7,427	0.03%
2020/02/17	10	60.70	6	60.57	59.70	4	7,168	0.06%
2020/02/14	50	59.48	126	59.12	60.30	-76	6,726	-1.13%	大賣/
2020/02/13	12	54.48	91	56.20	54.90	-79	6,002	-1.32%
2020/02/12	9	52.74	13	53.02	52.40	-4	5,496	-0.07%
2020/02/11	9	51.80	17	52.12	52.00	-8	5,386	-0.15%
2020/02/10	8	52.88	9	51.91	51.30	-1	5,538	-0.02%
2020/02/07	1	51.90	3	52.03	52.00	-2	5,440	-0.04%
2020/02/06	2	52.70	1	53.60	53.60	1	5,321	0.02%
2020/02/05	7	53.36	13	52.98	52.60	-6	5,214	-0.12%
2020/02/04	105	51.54	1	51.80	51.70	104	4,944	2.10%	大買/鉅額交易
2020/02/03	8	52.65	3	52.13	52.70	5	4,849	0.10%
2020/01/31	3	52.20	3	52.07	53.30	0	4,686	0.00%
2020/01/30	2	49.30	1	49.50	49.80	1	4,367	0.02%
2020/01/20	3	50.93	1	50.90	51.00	2	4,231	0.05%
2020/01/17	7	50.43	8	50.31	50.30	-1	4,153	-0.02%
2020/01/16	12	49.17	2	48.75	49.20	10	3,998	0.25%
2020/01/15	2	47.40	2	47.13	47.20	0	3,778	0.00%
2020/01/14	2	46.45	3	46.57	46.60	-1	3,766	-0.03%
2020/01/10	0	0.00	45	45.40	45.40	-45	3,835	-1.17%
2020/01/09	0	0.00	0.1	45.55	45.30	-0.1	3,831	0.00%
2020/01/08	2.1	44.40	7	44.61	44.20	-4.9	3,898	-0.13%
2020/01/07	2	45.00	0	0.00	44.70	2	3,949	0.05%
2020/01/06	0	0.00	1	45.75	45.65	-1	3,964	-0.03%
2020/01/03	3	47.25	5	46.30	46.30	-2	4,085	-0.05%
2019/12/31	0	0.00	3	46.25	46.00	-3	4,206	-0.07%
2019/12/30	0	0.00	5	46.35	46.05	-5	4,311	-0.12%
2019/12/26	11	46.45	0	0.00	46.05	11	4,260	0.26%
2019/12/25	1	47.95	0	0.00	47.20	1	4,222	0.02%
2019/12/24	0	0.00	3	47.67	47.70	-3	4,240	-0.07%
2019/12/23	4	47.33	0	0.00	47.60	4	4,127	0.10%
2019/12/19	48	45.70	4	45.20	46.50	44	3,933	1.12%
2019/12/18	3	45.70	17	45.36	45.10	-14	3,831	-0.37%
2019/12/17	2	44.10	5	43.97	44.10	-3	3,703	-0.08%
2019/12/16	6	43.73	0	0.00	44.00	6	3,732	0.16%
2019/12/13	7	43.71	20	44.07	43.70	-13	3,946	-0.33%
2019/12/12	0	0.00	10	43.49	43.45	-10	3,953	-0.25%
2019/12/11	9	42.57	0	0.00	42.65	9	4,085	0.22%
2019/12/10	3	42.70	0	0.00	42.55	3	4,116	0.07%
2019/12/09	17	42.67	5	42.55	42.60	12	4,163	0.29%
2019/12/05	0	0.00	2	43.20	43.55	-2	4,414	-0.05%
2019/12/03	4	42.70	3	43.15	42.90	1	4,563	0.02%
2019/12/02	3	42.65	0	0.00	42.65	3	4,603	0.07%
2019/11/29	3	43.88	0	0.00	43.75	3	4,658	0.06%
2019/11/28	0	0.00	8	44.29	44.80	-8	4,686	-0.17%
2019/11/27	0	0.00	2	43.95	43.95	-2	4,687	-0.04%
2019/11/26	0	0.00	9	43.60	43.60	-9	4,722	-0.19%
2019/11/25	3	42.85	0	0.00	42.95	3	4,789	0.06%
2019/11/22	4	42.70	0	0.00	42.70	4	4,867	0.08%
2019/11/21	2	42.75	0	0.00	43.20	2	4,990	0.04%
2019/11/19	4	44.16	0	0.00	43.60	4	5,197	0.08%
2019/11/18	2	44.20	11	43.85	44.30	-9	5,226	-0.17%
2019/11/15	1	42.10	14	42.79	43.00	-13	5,233	-0.25%
2019/11/14	11	41.94	0	0.00	41.65	11	5,387	0.20%
2019/11/13	5	42.80	0	0.00	42.70	5	5,441	0.09%
2019/11/12	1	42.35	5	42.43	43.20	-4	5,495	-0.07%
2019/11/11	2	42.15	0	0.00	42.10	2	5,660	0.04%
2019/11/08	2	43.85	1	44.70	43.85	1	5,702	0.02%
2019/11/07	6	43.76	28	44.12	44.45	-22	5,784	-0.38%
2019/11/05	6	42.36	0	0.00	42.25	6	6,001	0.10%
2019/11/04	3	42.82	5	43.03	42.55	-2	6,228	-0.03%
2019/11/01	0	0.00	5	42.90	43.10	-5	6,305	-0.08%
2019/10/31	4	43.45	0	0.00	43.25	4	6,445	0.06%
2019/10/30	0	0.00	15	43.09	43.15	-15	6,554	-0.23%
2019/10/29	8	42.78	2	43.15	42.25	6	6,586	0.09%
2019/10/28	0	0.00	5	42.60	42.30	-5	6,674	-0.07%
2019/10/25	2	42.60	2	42.70	42.65	0	6,713	0.00%
2019/10/24	3	43.40	9	43.19	43.40	-6	6,710	-0.09%
2019/10/23	33	42.78	15	42.50	42.50	18	6,712	0.27%
2019/10/21	1	42.25	0	0.00	42.55	1	6,731	0.01%
2019/10/18	3	43.30	3	42.75	42.85	0	6,792	0.00%
2019/10/17	8	41.30	4	41.28	41.50	4	6,731	0.06%
2019/10/16	15	41.47	21	41.59	41.80	-6	6,818	-0.09%
2019/10/15	1	41.10	3	41.10	40.60	-2	6,821	-0.03%
2019/10/14	2	38.75	5	39.20	39.30	-3	6,860	-0.04%
2019/10/09	12	38.67	37	38.77	38.85	-25	6,895	-0.36%
2019/10/08	12	41.38	0	0.00	41.05	12	6,871	0.17%
2019/10/07	0	0.00	8	42.45	42.30	-8	6,886	-0.12%
2019/10/04	16	40.82	1	40.25	40.30	15	6,848	0.22%
2019/10/03	1	42.05	0	0.00	41.95	1	6,802	0.01%
2019/10/02	0	0.00	6	42.35	42.40	-6	6,962	-0.09%
2019/09/27	8	41.96	6	42.00	42.05	2	6,999	0.03%
2019/09/25	3	43.65	0	0.00	43.60	3	7,157	0.04%
2019/09/24	8	43.96	0	0.00	43.80	8	7,262	0.11%
2019/09/23	7	44.35	0	0.00	44.30	7	7,290	0.10%
2019/09/20	5	43.92	1	43.90	43.85	4	7,379	0.05%
2019/09/19	12	43.59	1	43.70	43.60	11	7,393	0.15%
2019/09/18	6	43.65	1	43.65	43.40	5	7,383	0.07%
2019/09/16	4	44.70	4	45.55	44.85	0	7,215	0.00%
2019/09/12	5	46.89	2	46.95	46.70	3	7,126	0.04%
2019/09/11	2	47.15	0	0.00	47.15	2	7,212	0.03%
2019/09/10	1	46.85	1	46.80	46.85	0	7,338	0.00%
2019/09/09	37	47.27	24	46.76	46.70	13	7,411	0.18%
2019/09/06	4	51.18	6	51.55	51.50	-2	7,243	-0.03%
2019/09/05	4	51.20	11	51.50	51.40	-7	7,472	-0.09%
2019/09/04	11	50.70	9	50.86	51.00	2	7,480	0.03%
2019/09/03	10	51.04	0	0.00	50.50	10	7,592	0.13%
2019/09/02	0	0.00	10	50.88	51.70	-10	7,645	-0.13%
2019/08/30	8	50.79	5	51.40	50.30	3	7,796	0.04%
2019/08/29	2	50.60	2	50.85	50.80	0	7,929	0.00%
2019/08/28	9	50.69	0	0.00	50.60	9	7,921	0.11%
2019/08/27	13	51.51	7	51.93	51.00	6	7,869	0.08%
2019/08/26	17	51.81	11	51.33	51.30	6	7,858	0.08%
2019/08/23	16	54.14	11	53.62	53.60	5	7,771	0.06%
2019/08/22	26	54.53	19	54.36	54.90	7	7,731	0.09%
2019/08/21	21	54.77	10	54.20	54.20	11	7,650	0.14%
2019/08/20	13	55.25	6	55.13	55.00	7	7,684	0.09%
2019/08/19	21	55.27	1	55.60	55.20	20	7,690	0.26%
2019/08/16	16	53.99	15	53.20	53.20	1	7,605	0.01%
2019/08/15	7	53.86	16	53.79	53.90	-9	7,544	-0.12%
2019/08/14	10	54.20	35	54.76	54.60	-25	7,517	-0.33%
2019/08/13	18	53.87	6	53.60	53.10	12	7,466	0.16%
2019/08/12	15	54.89	16	54.58	54.40	-1	7,543	-0.01%
2019/08/08	1	56.00	26	54.63	56.50	-25	7,500	-0.33%
2019/08/07	31	53.17	8	53.06	52.80	23	7,291	0.32%
2019/08/06	3	51.90	12	50.68	53.80	-9	7,271	-0.12%
2019/08/05	14	51.65	0	0.00	50.70	14	7,113	0.20%
2019/08/02	9	52.73	13	53.47	52.70	-4	7,225	-0.06%
2019/08/01	5	52.20	0	0.00	53.00	5	7,491	0.07%
2019/07/31	3	51.40	0	0.00	51.60	3	7,711	0.04%
2019/07/30	1	50.60	0	0.00	51.50	1	7,891	0.01%
2019/07/29	0	0.00	1	50.60	50.50	-1	7,944	-0.01%
2019/07/26	1	49.50	0	0.00	49.60	1	8,083	0.01%
2019/07/25	0	0.00	5	49.76	49.85	-5	8,164	-0.06%
2019/07/24	8	49.42	0	0.00	49.40	8	8,324	0.10%
2019/07/23	3	50.05	0	0.00	49.80	3	8,400	0.04%
2019/07/22	0	0.00	7	50.51	50.70	-7	8,389	-0.08%
2019/07/19	0	0.00	3	49.70	49.50	-3	8,400	-0.04%
2019/07/18	10	49.29	1	49.10	49.00	9	8,547	0.11%
2019/07/17	9	50.09	0	0.00	50.10	9	8,531	0.11%
2019/07/16	12	51.46	8	50.70	50.70	4	8,540	0.05%
2019/07/15	8	51.96	6	51.98	51.90	2	8,616	0.02%
2019/07/12	10	51.00	13	51.55	51.50	-3	8,738	-0.03%
2019/07/11	14	50.30	10	50.70	50.70	4	8,819	0.05%
2019/07/10	10	50.30	11	50.23	50.20	-1	9,016	-0.01%
2019/07/09	18	50.44	15	49.87	49.85	3	9,495	0.03%
2019/07/08	25	50.84	20	50.60	50.60	5	10,127	0.05%
2019/07/05	17	51.91	12	51.70	51.70	5	10,138	0.05%
2019/07/03	15	52.47	2	51.65	51.70	13	10,261	0.13%
2019/07/02	7	54.79	5	54.30	54.30	2	10,153	0.02%
2019/07/01	10	54.85	13	54.88	55.50	-3	10,229	-0.03%
2019/06/28	10	54.00	12	54.67	54.60	-2	10,178	-0.02%
2019/06/27	6	54.58	6	54.13	53.70	0	10,264	0.00%
2019/06/26	5	53.60	7	54.10	54.00	-2	10,310	-0.02%
2019/06/25	15	53.90	17	54.04	54.10	-2	10,371	-0.02%
2019/06/24	5	54.20	4	54.03	54.30	1	10,411	0.01%
2019/06/21	10	54.00	10	53.45	53.10	0	10,404	0.00%
2019/06/20	2	54.35	9	54.14	54.30	-7	10,366	-0.07%
2019/06/19	25	53.71	12	53.52	53.40	13	10,343	0.13%
2019/06/18	20	52.76	20	52.86	53.40	0	10,289	0.00%
2019/06/17	11	52.79	9	54.50	52.70	2	10,162	0.02%
2019/06/14	24	55.27	11	55.25	55.00	13	10,109	0.13%
2019/06/13	15	55.17	20	55.78	54.90	-5	10,050	-0.05%
2019/06/12	11	53.27	37	54.06	54.00	-26	9,826	-0.26%
2019/06/11	0	0.00	1	53.50	53.10	-1	9,808	-0.01%
2019/06/10	15	52.83	15.2	52.70	52.60	-0.2	9,740	0.00%
2019/06/06	0	0.00	8	52.44	52.70	-8	9,728	-0.08%
2019/06/05	1	50.20	9	51.57	51.70	-8	9,543	-0.08%
2019/06/04	0	0.00	8	48.20	48.40	-8	9,438	-0.08%
2019/06/03	6	47.88	0	0.00	47.35	6	9,508	0.06%
2019/05/31	5	47.70	5	48.05	48.20	0	9,800	0.00%
2019/05/30	1	47.25	1	47.65	47.45	0	9,783	0.00%
2019/05/27	7	44.93	3	45.33	45.60	4	9,886	0.04%
2019/05/24	3	46.02	2	47.00	45.95	1	9,851	0.01%
2019/05/23	10	48.40	19	47.16	46.25	-9	9,818	-0.09%
2019/05/22	15	49.57	11	49.22	48.95	4	9,878	0.04%
2019/05/21	2	48.68	1	49.60	49.75	1	9,976	0.01%
2019/05/17	17	51.06	6	50.15	49.55	11	9,982	0.11%
2019/05/16	10	52.00	11	52.10	51.70	-1	9,904	-0.01%
2019/05/15	22	51.48	28	51.66	51.60	-6	9,874	-0.06%
2019/05/14	12	49.08	11	50.68	50.80	1	9,929	0.01%
2019/05/13	5	49.90	1	49.95	50.00	4	10,008	0.04%
2019/05/10	3	50.03	0	0.00	50.00	3	10,404	0.03%
2019/05/09	32	53.08	15.1	52.38	50.50	16.9	10,496	0.16%
2019/05/08	24	53.51	26	54.31	55.00	-2	10,425	-0.02%
2019/05/07	7	52.01	20	52.67	53.70	-13	10,216	-0.13%
2019/05/06	18	51.17	6	50.57	50.00	12	10,111	0.12%
2019/05/03	15	51.33	15	51.70	51.70	0	10,062	0.00%
2019/05/02	22	50.58	15	50.20	50.70	7	10,037	0.07%
2019/04/30	3	50.30	7	50.83	51.20	-4	10,095	-0.04%
2019/04/29	6	47.68	9	48.97	49.25	-3	10,047	-0.03%
2019/04/26	8	49.06	2	48.63	48.50	6	10,085	0.06%
2019/04/25	6	48.46	5	49.47	49.10	1	10,291	0.01%
2019/04/24	9	50.22	11	49.83	49.00	-2	10,513	-0.02%
2019/04/23	3	49.85	6	50.08	50.70	-3	10,808	-0.03%
2019/04/22	9	49.91	0	0.00	49.70	9	11,100	0.08%
2019/04/19	14	50.52	21	51.37	50.40	-7	11,010	-0.06%
2019/04/18	16	50.49	3	50.33	50.00	13	10,844	0.12%
2019/04/17	3	51.33	7	51.74	52.00	-4	10,676	-0.04%
2019/04/16	31	50.73	22	51.10	50.70	9	10,536	0.09%
2019/04/15	12	50.34	38	49.61	51.00	-26	10,281	-0.25%
2019/04/12	41	48.05	25	49.22	46.45	16	9,716	0.16%
2019/04/11	3	46.50	4	46.80	46.95	-1	9,029	-0.01%
2019/04/09	5	45.60	4	46.11	45.45	1	8,873	0.01%
2019/04/08	1	45.15	1	45.45	45.10	0	8,766	0.00%
2019/04/03	3	44.93	10	45.42	44.70	-7	8,714	-0.08%
2019/04/02	2	43.85	1	44.15	43.85	1	8,645	0.01%
2019/04/01	3	44.67	6	44.80	44.00	-3	8,611	-0.03%
2019/03/29	1	43.50	4	43.95	43.85	-3	8,466	-0.04%
2019/03/28	7	42.58	2	42.25	41.80	5	8,339	0.06%
2019/03/27	3	41.57	2	41.95	42.15	1	8,292	0.01%
2019/03/26	2	41.50	3	41.30	41.40	-1	8,246	-0.01%
2019/03/25	3	40.55	0	0.00	40.80	3	8,317	0.04%
2019/03/22	2	41.28	10	42.03	41.20	-8	8,334	-0.10%
2019/03/21	0	0.00	6	41.80	42.00	-6	8,383	-0.07%
2019/03/20	4	41.34	0	0.00	41.10	4	8,350	0.05%
2019/03/19	1	41.10	15	41.27	41.60	-14	8,334	-0.17%
2019/03/18	5	40.66	1	40.50	40.40	4	8,292	0.05%
2019/03/15	16	41.59	0	0.00	41.15	16	8,266	0.19%
2019/03/14	5	41.05	7	41.43	41.90	-2	8,256	-0.02%
2019/03/13	4	40.65	12	41.08	40.80	-8	8,263	-0.10%
2019/03/12	23	41.08	6	41.88	40.45	17	8,221	0.21%
2019/03/11	1	41.50	0	0.00	41.35	1	8,174	0.01%
2019/03/08	15	42.06	10	41.65	41.45	5	8,280	0.06%
2019/03/07	40	43.35	36	42.77	42.65	4	8,253	0.05%
2019/03/06	24	44.68	20	44.85	43.70	4	8,223	0.05%
2019/03/05	35	44.10	39	44.31	44.25	-4	8,029	-0.05%
2019/03/04	35	44.15	25	44.44	44.40	10	8,107	0.12%
2019/02/27	5	42.93	0	0.00	44.30	5	8,141	0.06%
2019/02/26	21	43.95	21	43.61	43.60	0	8,098	0.00%
2019/02/25	0	0.00	20	44.07	44.45	-20	8,177	-0.24%
2019/02/22	8	43.49	4	43.96	43.40	4	8,166	0.05%
2019/02/21	26	45.41	22	44.46	44.40	4	8,278	0.05%
2019/02/20	11	44.25	25	44.37	45.00	-14	8,215	-0.17%
2019/02/19	11	44.38	14	44.58	44.20	-3	8,137	-0.04%
2019/02/18	7	44.16	4	45.00	44.15	3	8,149	0.04%
2019/02/15	3	44.75	5	44.73	44.30	-2	8,216	-0.02%
2019/02/14	20	45.57	7	45.77	45.10	13	8,225	0.16%
2019/02/13	5	45.66	1	45.95	45.25	4	8,184	0.05%
2019/02/12	8	47.22	6	47.28	46.95	2	8,142	0.02%
2019/02/11	14	47.08	20	45.87	48.05	-6	8,166	-0.07%
2019/01/30	4	42.99	10	42.21	43.70	-6	7,777	-0.08%
2019/01/29	7	41.75	1	40.50	40.65	6	7,542	0.08%
2019/01/28	0	0.00	13	41.94	41.10	-13	7,297	-0.18%
2019/01/25	4	41.35	17	41.70	40.80	-13	7,166	-0.18%
2019/01/24	0	0.00	1	41.10	41.25	-1	7,083	-0.01%
2019/01/23	1	40.70	16	40.64	41.00	-15	6,996	-0.21%
2019/01/22	7	40.31	5	40.86	39.65	2	6,839	0.03%
2019/01/21	10	40.68	0	0.00	40.30	10	6,699	0.15%
2019/01/18	2	41.00	1	40.30	41.35	1	6,564	0.02%
2019/01/17	5	41.51	4	41.65	40.55	1	6,416	0.02%
2019/01/16	7	40.73	34	40.79	41.15	-27	6,188	-0.44%
2019/01/15	13	39.10	316	38.45	39.60	-303	5,890	-5.14%	大賣/鉅額交易
2019/01/14	13	37.76	84	35.65	38.20	-71	5,445	-1.30%
2019/01/09	3	35.80	1	35.80	35.25	2	5,146	0.04%
2019/01/08	2	35.05	12	35.47	35.50	-10	5,156	-0.19%
2019/01/04	13	34.10	3	34.35	34.90	10	5,160	0.19%
2019/01/03	0	0.00	12	34.94	34.80	-12	5,244	-0.23%
2019/01/02	12	34.80	10	35.30	34.40	2	5,265	0.04%
2018/12/28	0	0.00	2	33.50	34.55	-2	5,266	-0.04%
2018/12/27	0	0.00	8	33.44	33.20	-8	5,340	-0.15%
2018/12/26	4	32.75	0	0.00	32.65	4	5,456	0.07%
2018/12/25	15	33.23	1	33.65	33.20	14	5,582	0.25%
2018/12/24	81	34.40	0	0.00	34.55	81	5,528	1.47%
2018/12/21	7	35.23	0	0.00	35.50	7	5,693	0.12%
2018/12/19	1	35.20	1	35.60	35.20	0	5,620	0.00%
2018/12/18	0	0.00	2	35.25	35.25	-2	5,647	-0.04%
2018/12/14	1	34.80	88	35.52	35.50	-87	5,722	-1.52%
2018/12/13	0	0.00	6	35.12	35.00	-6	5,708	-0.11%
2018/12/12	0	0.00	11	34.69	34.80	-11	5,750	-0.19%
2018/12/11	5	34.60	9	34.93	34.25	-4	5,785	-0.07%
2018/12/10	0	0.00	4	34.30	34.30	-4	5,869	-0.07%
2018/12/07	0	0.00	3	34.32	34.30	-3	5,914	-0.05%
2018/12/06	82	34.13	0	0.00	34.00	82	5,940	1.38%
2018/12/05	1	35.10	0	0.00	35.40	1	5,959	0.02%
2018/12/04	3	35.50	0	0.00	35.40	3	6,055	0.05%
2018/12/03	15	36.36	8	36.73	36.35	7	6,100	0.11%
2018/11/30	0	0.00	16	35.74	35.50	-16	6,288	-0.25%
2018/11/29	12	35.33	2	35.65	34.90	10	6,381	0.16%
2018/11/28	30	35.73	31	36.09	35.60	-1	6,722	-0.01%
2018/11/27	0	0.00	10	35.18	35.35	-10	6,715	-0.15%
2018/11/26	0	0.00	84	34.43	34.55	-84	6,769	-1.24%
2018/11/23	9	33.07	11	33.60	33.10	-2	6,853	-0.03%
2018/11/22	87	33.74	21	34.89	33.10	66	6,997	0.94%
2018/11/21	6	34.45	16	34.83	34.60	-10	7,287	-0.14%
2018/11/20	40	34.85	0	0.00	34.50	40	7,661	0.52%
2018/11/19	4	34.80	19	35.12	35.25	-15	7,658	-0.20%
2018/11/16	11	34.51	0	0.00	34.55	11	7,754	0.14%
2018/11/15	8	34.45	20	34.98	34.90	-12	7,771	-0.15%
2018/11/14	23	34.15	25	34.77	34.75	-2	7,837	-0.03%
2018/11/13	7	33.26	96	34.15	34.25	-89	7,727	-1.15%
2018/11/12	5	33.10	9	33.52	33.45	-4	7,645	-0.05%
2018/11/09	3	33.05	18	32.76	33.20	-15	7,615	-0.20%
2018/11/08	60	33.49	50	34.06	32.10	10	7,626	0.13%
2018/11/07	30	32.05	28	32.43	33.00	2	7,553	0.03%
2018/11/06	11	31.77	0	0.00	31.95	11	7,623	0.14%
2018/11/05	8	31.80	12	32.25	32.40	-4	7,638	-0.05%
2018/11/02	14	30.79	10	31.28	31.20	4	7,608	0.05%
2018/11/01	0	0.00	13	30.31	30.65	-13	7,783	-0.17%
2018/10/31	0	0.00	10	29.25	29.50	-10	7,845	-0.13%
2018/10/29	1	28.40	0	0.00	27.70	1	8,102	0.01%
2018/10/26	0	0.00	1	29.60	28.25	-1	8,217	-0.01%
2018/10/25	11	29.12	0	0.00	29.00	11	8,398	0.13%
2018/10/24	0	0.00	12	30.20	30.10	-12	8,476	-0.14%
2018/10/19	14	28.94	14	29.33	29.60	0	9,313	0.00%
2018/10/17	0	0.00	14	29.69	29.65	-14	9,724	-0.14%
2018/10/16	3	29.10	3	29.72	28.85	0	9,755	0.00%
2018/10/12	1	27.00	141	27.50	27.80	-140	9,868	-1.42%	大賣/鉅額交易
2018/10/11	149	26.48	1	26.60	26.00	148	9,927	1.49%	大買/鉅額交易
2018/10/09	0	0.00	3	28.78	28.80	-3	10,178	-0.03%
2018/10/05	9	29.23	7	29.07	29.40	2	10,806	0.02%
2018/10/04	53	30.36	19	30.83	30.30	34	10,989	0.31%
2018/10/03	10	31.87	16	32.42	32.00	-6	10,902	-0.06%
2018/10/02	0	0.00	6	31.25	31.20	-6	10,818	-0.06%
2018/10/01	54	30.43	0	0.00	30.95	54	10,962	0.49%
2018/09/28	7	31.89	0	0.00	31.70	7	10,991	0.06%
2018/09/26	15	32.40	1	32.60	32.10	14	11,010	0.13%
2018/09/25	0	0.00	3	31.95	32.15	-3	11,008	-0.03%
2018/09/21	0	0.00	16	31.54	31.45	-16	10,954	-0.15%
2018/09/20	20	30.95	5	31.19	30.85	15	10,881	0.14%
2018/09/19	13	33.10	8	33.36	32.25	5	10,713	0.05%
2018/09/18	4	33.03	0	0.00	33.10	4	10,631	0.04%
2018/09/17	19	33.58	2	33.73	33.15	17	10,586	0.16%
2018/09/14	3	33.87	26	34.00	34.25	-23	10,591	-0.22%
2018/09/13	13	33.49	6	32.78	33.20	7	10,476	0.07%
2018/09/12	29	33.68	10	34.05	33.30	19	10,383	0.18%
2018/09/11	0	0.00	16	34.24	34.70	-16	10,325	-0.15%
2018/09/10	18	33.33	7.2	33.84	33.00	10.8	10,218	0.11%
2018/09/07	29	34.04	13	34.50	34.60	16	10,088	0.16%
2018/09/06	68	35.15	28	35.58	35.00	40	10,124	0.40%
2018/09/05	6	33.80	13	34.96	34.70	-7	9,826	-0.07%
2018/09/04	52	35.15	23	35.91	34.10	29	9,652	0.30%
2018/09/03	10	36.40	11	36.69	36.70	-1	9,251	-0.01%
2018/08/31	8	36.83	10	36.98	36.60	-2	9,128	-0.02%
2018/08/30	12	36.78	3	36.78	36.70	9	8,975	0.10%
2018/08/29	4	36.88	1	37.15	37.35	3	8,820	0.03%
2018/08/28	9	35.89	9.1	35.78	36.70	-0.1	8,635	0.00%
2018/08/27	15	33.89	54.4	34.72	35.30	-39.4	8,230	-0.48%
2018/08/24	11.5	32.61	40	32.88	33.10	-28.5	7,915	-0.36%
2018/08/23	24	32.58	4	32.25	32.35	20	7,920	0.25%
2018/08/22	8	31.56	5	31.70	32.25	3	7,714	0.04%
2018/08/21	34	30.94	235	30.81	31.75	-201	7,654	-2.63%	大賣/鉅額交易
2018/08/17	4	29.70	15	30.14	29.70	-11	7,456	-0.15%
2018/08/16	0	0.00	6	29.50	30.10	-6	7,415	-0.08%
2018/08/15	0	0.00	1	30.15	29.85	-1	7,407	-0.01%
2018/08/14	1	29.80	15	31.25	29.65	-14	7,324	-0.19%
2018/08/13	175	30.75	12	30.50	30.75	163	7,189	2.27%	大買/鉅額交易
2018/08/10	6	32.40	7	32.29	31.80	-1	7,032	-0.01%
2018/08/09	9	31.85	1	31.20	31.90	8	6,961	0.11%
2018/08/08	10.1	32.21	19	32.72	31.75	-8.9	6,907	-0.13%
2018/08/07	5	32.59	6	32.38	32.65	-1	6,787	-0.01%
2018/08/06	1	32.00	0	0.00	31.80	1	6,687	0.01%
2018/08/03	13	32.42	18	32.59	32.20	-5	6,627	-0.08%
2018/08/02	30	32.18	27	31.92	32.30	3	6,498	0.05%
2018/08/01	17	32.16	21	32.55	31.85	-4	6,373	-0.06%
2018/07/31	1	31.80	1	31.80	32.00	0	6,187	0.00%
2018/07/30	4	32.16	10	32.00	32.40	-6	6,110	-0.10%
2018/07/27	20	31.73	11	31.87	32.00	9	5,970	0.15%
2018/07/26	12	30.92	8	31.94	31.00	4	5,694	0.07%
2018/07/25	2	29.53	3	29.20	29.25	-1	5,245	-0.02%
2018/07/24	4	29.34	79	29.11	29.30	-75	5,128	-1.46%
2018/07/23	13.5	28.18	0	0.00	27.95	13.5	4,781	0.28%
2018/07/20	78	27.88	3	28.00	28.60	75	4,759	1.58%
2018/07/19	54	28.25	2	28.50	28.45	52	4,688	1.11%
2018/07/18	30	28.18	1	28.05	28.60	29	4,648	0.62%
2018/07/17	30	29.38	30	29.16	28.65	0	4,508	0.00%
2018/07/16	20	28.79	25	28.97	28.10	-5	4,143	-0.12%
2018/07/13	36	28.07	4	27.59	29.30	32	3,897	0.82%
2018/07/12	1	25.60	0	0.00	27.75	1	3,424	0.03%
2018/07/10	5	25.20	7	24.99	24.90	-2	3,074	-0.07%
2018/07/09	8	25.72	6	25.70	25.15	2	2,996	0.07%
2018/07/06	2	24.80	6	23.95	25.35	-4	2,827	-0.14%
2018/06/29	0	0.00	1	22.95	22.85	-1	2,471	-0.04%
2018/06/27	0	0.00	3	23.40	23.25	-3	2,444	-0.12%
2018/06/25	8	23.79	5	23.51	23.35	3	2,387	0.13%
2018/06/20	5	22.50	0	0.00	22.60	5	2,303	0.22%
2018/06/14	1	23.85	1	24.65	23.60	0	2,236	0.00%
2018/06/12	0	0.00	1	23.50	23.25	-1	2,014	-0.05%
2018/06/07	0	0.00	0.1	23.65	23.70	-0.1	2,010	0.00%
2018/06/06	0	0.00	3	23.88	24.10	-3	1,969	-0.15%
2018/06/05	0	0.00	6	23.93	23.85	-6	1,935	-0.31%
2018/06/04	6	23.75	2	23.95	23.60	4	1,887	0.21%
2018/06/01	4	23.80	9	24.07	23.50	-5	1,842	-0.27%
2018/05/31	14	23.52	1	23.65	23.65	13	1,706	0.76%
2018/05/29	0	0.00	50	21.55	21.60	-50	1,498	-3.34%
2018/05/14	0	0.00	3	20.95	21.25	-3	1,155	-0.26%
2018/05/11	5	22.30	0	0.00	21.55	5	1,136	0.44%
2018/05/10	5	22.45	2	23.03	22.25	3	1,100	0.27%
2018/05/09	0	0.00	17	21.94	22.30	-17	1,007	-1.69%
2018/05/08	0	0.00	3	21.88	21.90	-3	981	-0.31%
2018/05/04	20	22.85	2	22.40	22.45	18	913	1.97%
2018/05/03	30	22.19	2	22.00	21.75	28	869	3.22%
2018/04/27	0	0.00	10	21.10	21.10	-10	778	-1.28%
2018/04/26	0	0.00	8	22.23	21.35	-8	770	-1.04%
2018/04/25	4	20.99	17	21.35	21.70	-13	701	-1.85%
2018/04/23	5	20.60	0	0.00	20.40	5	615	0.81%
2018/04/19	3	20.70	5	20.99	20.95	-2	612	-0.33%
2018/04/18	0	0.00	2	20.85	20.60	-2	604	-0.33%
2018/04/12	0	0.00	10	19.87	20.25	-10	587	-1.70%
2018/04/11	0	0.00	8	19.35	19.40	-8	580	-1.38%
2018/04/10	0	0.00	13	19.62	19.50	-13	589	-2.21%
2018/03/27	4	18.94	0	0.00	18.80	4	621	0.64%
2018/03/26	0	0.00	4	19.00	19.00	-4	625	-0.64%
2018/03/23	1	19.10	0	0.00	19.15	1	620	0.16%
2018/03/21	0	0.00	0.6	19.65	19.65	-0.6	617	-0.09%
2018/03/14	0	0.00	10	20.65	20.65	-10	594	-1.68%
2018/03/07	0	0.00	10	19.10	18.80	-10	566	-1.76%
2018/03/02	3	18.58	10	18.70	18.80	-7	557	-1.26%
2018/03/01	2	18.98	0	0.00	19.10	2	550	0.36%
2018/02/06	20	18.76	11	18.72	18.20	9	681	1.32%
2018/02/05	2	20.00	0	0.00	19.65	2	666	0.30%
2018/02/01	0	0.00	1	20.89	20.70	-1	671	-0.15%
2018/01/26	2	20.80	0	0.00	20.70	2	709	0.28%
2018/01/25	10	21.57	0	0.00	21.35	10	720	1.39%
2018/01/19	10	22.05	10	22.22	21.95	0	758	0.00%
2018/01/18	19	22.16	19	22.43	22.10	0	759	0.00%
2018/01/15	2	22.00	0	0.00	22.00	2	760	0.26%
2018/01/12	0	0.00	10	21.60	21.80	-10	756	-1.32%
2018/01/10	0	0.00	10	21.54	21.20	-10	759	-1.32%
2018/01/09	20	22.00	30	22.22	22.00	-10	746	-1.34%
2018/01/08	0	0.00	110	22.34	22.40	-110	738	-14.90%	大賣/鉅額交易
2018/01/05	0	0.00	21	21.90	21.85	-21	714	-2.94%
2018/01/04	1	21.30	1	21.00	21.35	0	699	0.00%
2018/01/02	11	20.92	3	20.57	20.95	8	692	1.15%