泰福-KY (6541)-台新-高雄券商分點個股進出

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

泰福-KY

(6541)

股價
68.1
漲跌
▼1.7
漲幅
-2.44%
成交量
308張
產業
上市生技醫療類股
123人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰福-KY (6541)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/11/22	0	0.00	3	68.37	68.10	-3	193	-1.55%
2024/11/21	2	68.30	1	67.90	69.80	1	192	0.52%
2024/11/20	3	68.03	4	68.18	68.20	-1	185	-0.54%
2024/11/18	1	64.90	0	0.00	63.50	1	177	0.56%
2024/11/07	0	0.00	1	62.10	62.50	-1	174	-0.57%
2024/10/25	3	66.37	0	0.00	66.00	3	180	1.66%
2024/10/22	1	68.00	1	68.00	67.00	0	200	0.00%
2024/10/14	0	0.00	1	65.00	64.40	-1	221	-0.45%
2024/10/11	0	0.00	1	64.50	63.70	-1	227	-0.44%
2024/10/09	0	0.00	2	65.75	65.70	-2	238	-0.84%
2024/09/27	1	69.40	1	69.40	69.50	0	343	0.00%
2024/09/20	1	70.10	0	0.00	70.10	1	357	0.28%
2024/09/18	0	0.00	1	67.50	67.80	-1	363	-0.27%
2024/09/13	0	0.00	2	67.25	67.00	-2	362	-0.55%
2024/09/11	3	72.33	0	0.00	72.00	3	354	0.85%
2024/09/10	2	71.80	0	0.00	70.90	2	351	0.57%
2024/09/09	0	0.00	1	71.30	71.40	-1	350	-0.29%
2024/09/06	0	0.00	1	69.80	70.20	-1	348	-0.29%
2024/09/05	1	71.30	11	70.82	70.30	-10	347	-2.88%
2024/09/04	1	70.90	3	70.77	71.10	-2	346	-0.58%
2024/09/03	0	0.00	8	73.41	73.50	-8	339	-2.35%
2024/09/02	20	72.52	5	72.34	73.80	15	335	4.47%
2024/08/30	8	76.06	67	73.91	74.40	-59	329	-17.91%
2024/08/23	1	58.60	2	59.85	59.90	-1	300	-0.33%
2024/08/22	1	58.30	1	59.80	59.80	0	298	0.00%
2024/08/20	0	0.00	2	54.75	55.00	-2	294	-0.68%
2024/08/09	0	0.00	1	50.60	50.90	-1	344	-0.29%
2024/08/08	1	48.60	0	0.00	49.50	1	353	0.28%
2024/08/06	1	44.60	0.6	46.80	47.00	0.4	358	0.10%
2024/08/05	0	0.00	0	51.00	48.80	0	355	-0.01%
2024/07/26	0	0.00	1	55.60	55.60	-1	395	-0.25%
2024/07/23	6	57.10	0	0.00	57.20	6	396	1.51%
2024/07/22	3	62.80	1	68.50	62.20	2	393	0.51%
2024/07/19	16	70.11	1	71.60	69.10	15	385	3.89%
2024/07/18	2	69.20	7	69.00	68.80	-5	384	-1.30%
2024/07/16	7	68.77	0	0.00	68.80	7	405	1.72%
2024/07/12	0	0.00	0.3	68.30	68.80	-0.3	405	-0.08%
2024/07/11	1	70.50	0	0.00	70.50	1	402	0.25%
2024/07/10	2	69.95	0.3	73.40	72.90	1.7	402	0.41%
2024/07/09	1	68.00	2	68.15	68.00	-1	392	-0.26%
2024/07/08	1	66.70	2	66.70	67.90	-1	384	-0.26%
2024/07/05	9	71.04	1.2	68.60	67.60	7.8	376	2.07%
2024/07/04	1	66.70	0	0.00	66.70	1	317	0.31%
2024/07/03	1	60.70	0	0.00	60.70	1	313	0.32%
2024/07/02	0	0.00	0	55.20	55.20	0	318	0.00%
2024/07/01	0	0.00	2	50.20	50.20	-2	316	-0.63%
2024/06/27	0	0.00	2	45.40	44.55	-2	319	-0.63%
2024/06/26	0	0.00	1	43.70	44.00	-1	317	-0.31%
2024/06/24	2	43.93	1	44.80	43.85	1	318	0.31%
2024/06/21	0	0.00	1	40.20	40.80	-1	315	-0.32%
2024/06/20	0	0.00	0.2	39.40	39.70	-0.2	318	-0.05%
2024/06/17	0	0.00	6	40.76	40.40	-6	330	-1.82%
2024/06/07	0	0.00	6	42.02	42.35	-6	355	-1.69%
2024/05/29	1	38.40	0	0.00	38.35	1	382	0.26%
2024/05/28	3	39.00	0	0.00	39.00	3	384	0.78%
2024/05/27	0	0.00	2	38.50	38.55	-2	388	-0.52%
2024/05/23	1	38.10	0	0.00	38.10	1	396	0.25%
2024/05/22	0.2	38.80	0	0.00	39.00	0.2	397	0.04%
2024/05/21	6	38.75	3.3	38.74	39.55	2.7	399	0.67%
2024/05/20	3.1	35.94	2.5	35.79	36.95	0.6	394	0.15%
2024/05/17	2.7	38.60	0	0.00	38.60	2.7	382	0.70%
2024/05/16	1	42.90	0	0.00	42.85	1	372	0.27%
2024/05/08	1.1	43.33	1	43.45	43.45	0.1	350	0.02%
2024/05/07	5	43.15	1	44.30	43.05	4	349	1.15%
2024/05/06	3	44.88	0	0.00	44.70	3	335	0.89%
2024/05/02	1	46.10	0	0.00	45.55	1	335	0.30%
2024/04/25	0.1	47.70	0	0.00	47.50	0.1	325	0.03%
2024/04/24	2	47.30	0	0.00	47.20	2	326	0.61%
2024/04/23	0	0.00	2	47.55	47.95	-2	326	-0.61%
2024/04/22	1	44.80	0	0.00	45.35	1	316	0.32%
2024/04/16	0	0.00	0.4	46.00	46.00	-0.4	302	-0.14%
2024/04/15	0	0.00	3	47.82	47.85	-3	299	-1.01%
2024/04/11	3	48.65	1.7	48.74	48.65	1.4	302	0.45%
2024/04/08	1.2	49.90	0	0.00	49.85	1.2	288	0.43%
2024/04/02	0.1	49.30	7.1	49.83	49.80	-7	282	-2.46%
2024/03/29	0	0.00	1	48.55	48.70	-1	275	-0.36%
2024/03/28	3	48.57	2.2	48.16	48.10	0.8	279	0.28%
2024/03/27	0	0.00	1	48.55	48.55	-1	311	-0.32%
2024/03/26	0	0.00	1	48.10	48.10	-1	313	-0.32%
2024/03/22	0.1	48.90	0	0.00	49.15	0.1	313	0.02%
2024/03/21	1	49.55	0	0.00	49.35	1	314	0.32%
2024/03/18	0	0.00	0.3	50.50	50.50	-0.3	311	-0.11%
2024/03/08	6.1	57.83	3	58.70	56.50	3.1	324	0.95%
2024/03/07	0.1	58.50	0	0.00	59.00	0.1	327	0.03%
2024/02/19	0	0.00	0.1	63.30	63.30	-0.1	457	-0.01%
2024/02/16	0	0.00	1	64.20	64.20	-1	462	-0.22%
2024/02/15	1	64.30	0	0.00	63.40	1	480	0.21%
2024/01/23	1	62.80	1.2	65.75	65.10	-0.2	569	-0.04%
2024/01/22	1	62.90	2	62.80	62.80	-1	603	-0.17%
2024/01/19	0	0.00	1	60.60	61.60	-1	633	-0.16%
2024/01/18	0	0.00	1	60.30	60.20	-1	638	-0.16%
2024/01/16	1	62.00	0	0.00	61.40	1	657	0.15%
2024/01/15	0	0.00	1	62.60	62.20	-1	667	-0.15%
2024/01/12	1	61.70	1	61.40	61.50	0	669	0.00%
2024/01/08	2	62.10	1	62.60	61.80	1	674	0.15%
2024/01/05	2	63.00	0	0.00	63.20	2	674	0.30%
2023/12/25	1	66.70	0	0.00	65.80	1	707	0.14%
2023/12/22	2	66.60	9.1	66.42	65.70	-7.1	705	-1.01%
2023/12/19	1	70.90	1	71.90	71.80	0	668	0.00%
2023/12/18	1	71.20	1	72.00	72.30	0	669	0.00%
2023/12/12	0	0.00	1	70.90	70.60	-1	697	-0.14%
2023/12/11	2	73.00	0	0.00	71.20	2	696	0.29%
2023/12/08	0.1	73.30	3	72.70	73.30	-2.9	686	-0.42%
2023/12/06	1	72.60	0	0.00	72.40	1	680	0.15%
2023/12/05	0	0.00	3	73.43	73.60	-3	677	-0.44%
2023/12/04	2	72.10	1	73.90	72.00	1	667	0.15%
2023/12/01	1	71.00	1	72.00	70.80	0	659	0.00%
2023/11/30	0	71.20	0	0.00	71.20	0	653	0.00%
2023/11/29	2	71.10	0	0.00	71.30	2	649	0.31%
2023/11/28	0	0.00	1	70.80	71.30	-1	641	-0.16%
2023/11/27	1	71.40	1	69.80	69.80	0	636	0.00%
2023/11/24	6	71.18	1	70.50	70.50	5	628	0.80%
2023/11/22	5.7	69.07	2	68.90	69.20	3.7	583	0.63%
2023/11/21	1	69.20	11.3	69.18	71.00	-10.3	556	-1.86%
2023/11/20	1	64.40	1	62.90	64.60	0	535	0.00%
2023/11/17	6.1	62.71	0	0.00	62.80	6.1	535	1.14%
2023/11/16	1	63.50	1	63.10	63.00	0	539	0.00%
2023/11/14	2	62.50	9.3	61.03	60.80	-7.3	534	-1.37%
2023/11/10	3	67.30	1	68.80	65.60	2	520	0.38%
2023/11/09	3	67.60	1	68.90	67.30	2	515	0.39%
2023/11/08	0.1	70.00	0	0.00	69.40	0.1	511	0.02%
2023/11/07	2	71.00	0	0.00	70.00	2	507	0.39%
2023/11/06	1.1	70.80	1	70.70	69.90	0.1	502	0.02%
2023/11/03	0	0.00	1	70.10	69.70	-1	494	-0.20%
2023/11/01	6	72.13	2	74.10	69.70	4	479	0.83%
2023/10/31	6	74.30	2	76.95	72.50	4	451	0.89%
2023/10/30	11	76.17	5	74.12	75.00	6	420	1.43%
2023/10/27	0	0.00	10.7	72.51	74.50	-10.7	381	-2.79%
2023/10/26	1	66.70	7	67.76	67.80	-6	350	-1.71%
2023/10/25	4	67.45	2	69.60	66.30	2	343	0.58%
2023/10/24	1	66.20	1	68.00	66.20	0	331	0.00%
2023/10/23	1	62.70	6	64.00	66.60	-5	316	-1.58%
2023/10/19	1	61.50	0	0.00	60.90	1	300	0.33%
2023/10/18	2	61.05	1	61.80	60.70	1	294	0.34%
2023/10/17	3	62.40	0.7	62.30	60.90	2.3	291	0.80%
2023/10/13	2	63.15	5	64.54	62.70	-3	284	-1.05%
2023/10/11	4	63.13	1	64.20	62.10	3	278	1.08%
2023/10/06	1	63.70	2	63.70	64.40	-1	276	-0.36%
2023/10/05	3	63.27	0	0.00	63.40	3	272	1.10%
2023/10/02	0	0.00	1	65.00	65.00	-1	265	-0.38%
2023/09/28	9	66.51	12	68.48	65.40	-3	259	-1.16%
2023/09/26	1	63.30	0	0.00	63.20	1	230	0.43%
2023/09/25	0	0.00	5	65.16	64.30	-5	228	-2.18%
2023/09/22	2	62.45	0	0.00	62.40	2	226	0.88%
2023/09/21	3	63.10	0	0.00	62.70	3	226	1.33%
2023/09/20	1	64.70	0	0.00	65.30	1	222	0.45%
2023/09/19	2	67.00	2.2	66.07	67.20	-0.2	216	-0.07%
2023/09/18	1	65.40	2.7	66.24	64.30	-1.7	206	-0.81%
2023/09/15	5	65.28	1	66.20	66.20	4	195	2.04%
2023/09/14	1	59.90	0	0.00	60.20	1	184	0.54%
2023/09/11	1.2	59.43	0.7	59.60	59.60	0.5	198	0.25%
2023/09/07	2	60.15	1	60.00	60.00	1	192	0.52%
2023/09/05	0	0.00	1	62.30	61.80	-1	189	-0.53%
2023/09/04	0	63.00	5	62.96	63.00	-5	187	-2.66%
2023/08/31	1	61.80	0	0.00	62.20	1	185	0.54%
2023/08/30	2	61.00	0	0.00	61.20	2	184	1.08%
2023/08/28	1.3	60.72	0	0.00	60.20	1.3	181	0.69%
2023/08/25	0	0.00	2	64.10	64.30	-2	173	-1.15%
2023/08/24	1.1	59.22	1	58.50	58.50	0.1	165	0.06%
2023/08/23	1	60.20	0	0.00	59.70	1	159	0.63%
2023/08/22	1	63.40	34.8	62.03	61.70	-33.8	152	-22.11%
2023/08/21	1	65.50	10	64.99	64.60	-9	144	-6.25%
2023/08/18	2	67.40	1	67.40	66.80	1	139	0.72%
2023/08/17	1	67.30	0	0.00	68.30	1	136	0.73%
2023/08/16	0.7	68.60	8	68.38	68.60	-7.3	135	-5.44%
2023/08/15	7	69.36	0	0.00	68.70	7	125	5.56%
2023/08/14	1	71.50	1	71.00	71.50	0	119	0.00%
2023/08/10	0	0.00	1	68.90	68.30	-1	119	-0.84%
2023/08/04	0	0.00	1	66.60	66.40	-1	121	-0.82%
2023/08/02	0	0.00	0	67.00	67.00	0	122	0.00%
2023/08/01	1	69.20	0.5	69.00	68.00	0.5	125	0.43%
2023/07/27	1	69.90	0.1	69.80	69.80	0.9	132	0.65%
2023/07/24	0	0.00	5	70.96	71.00	-5	147	-3.39%
2023/07/19	3	72.27	0	0.00	71.90	3	163	1.83%
2023/07/17	4	70.65	0	0.00	70.30	4	167	2.39%
2023/07/14	1	70.00	0	0.00	69.70	1	171	0.58%
2023/07/13	1	70.00	0.3	72.22	70.00	0.7	173	0.39%
2023/06/29	1	75.00	0	0.00	75.00	1	187	0.53%
2023/06/27	2	75.30	0	0.00	74.70	2	185	1.08%
2023/06/20	0.3	77.00	0	0.00	77.70	0.3	186	0.14%
2023/06/19	2	76.00	1	76.00	76.30	1	187	0.53%
2023/06/16	2	75.70	0	0.00	74.40	2	188	1.06%
2023/06/15	1	77.00	0	0.00	75.60	1	170	0.59%
2023/06/13	1	79.20	0	0.00	79.00	1	179	0.56%
2023/06/12	1	78.80	0	0.00	79.90	1	180	0.55%
2023/06/08	0	0.00	2	80.30	80.00	-2	189	-1.06%
2023/06/02	0	0.00	0.7	78.50	79.40	-0.7	359	-0.21%
2023/06/01	1	78.50	0	0.00	78.10	1	421	0.24%
2023/05/26	3	80.50	5	80.82	80.00	-2	639	-0.31%
2023/05/22	1	80.50	0	0.00	80.70	1	888	0.11%
2023/05/18	0	0.00	3	80.80	81.20	-3	1,018	-0.29%
2023/05/17	1	84.50	1	83.40	83.20	0	1,072	0.00%
2023/05/16	5	78.92	1	79.50	79.00	4	1,085	0.37%
2023/05/15	2	80.70	3.2	81.21	80.70	-1.2	1,094	-0.11%
2023/05/12	0	0.00	0.4	85.00	85.00	-0.4	1,104	-0.03%
2023/05/11	8	87.30	8	88.00	86.70	0	1,119	0.00%
2023/05/10	0	0.00	1	83.00	85.40	-1	1,142	-0.09%
2023/05/08	0	0.00	2	82.65	81.80	-2	1,154	-0.17%
2023/05/05	1	78.00	0	0.00	78.20	1	1,153	0.09%
2023/05/04	1	77.50	1	78.20	78.80	0	1,155	0.00%
2023/05/02	0	0.00	1	77.00	77.60	-1	1,159	-0.09%
2023/04/28	2	76.00	0	0.00	76.00	2	1,160	0.17%
2023/04/27	3	75.40	0	0.00	75.40	3	1,159	0.26%
2023/04/26	0	0.00	32	77.69	74.80	-32	1,154	-2.77%
2023/04/25	4	76.25	0	0.00	75.90	4	1,144	0.35%
2023/04/21	12	77.93	1	77.60	77.80	11	1,153	0.95%
2023/04/19	0	0.00	1	81.40	80.80	-1	1,162	-0.09%
2023/04/18	0	80.50	0.3	80.50	80.50	-0.3	1,164	-0.03%
2023/04/14	0	0.00	4	78.70	78.70	-4	1,168	-0.34%
2023/04/13	5	78.64	0	0.00	78.60	5	1,178	0.42%
2023/04/12	2	79.30	0.7	79.40	79.30	1.3	1,184	0.11%
2023/04/11	35	79.56	0	0.00	79.10	35	1,196	2.93%
2023/04/10	2	80.00	0	0.00	80.00	2	1,202	0.17%
2023/04/06	4	80.45	0.3	80.60	80.00	3.7	1,218	0.30%
2023/03/31	4.9	85.27	0	0.00	80.60	4.9	1,246	0.39%
2023/03/30	0.3	89.50	0.7	89.40	89.50	-0.3	1,268	-0.03%
2023/03/29	0	0.00	2	86.30	89.50	-2	1,281	-0.16%
2023/03/28	5	87.78	0	0.00	87.00	5	1,313	0.38%
2023/03/27	0	0.00	5	92.52	91.50	-5	1,389	-0.36%
2023/03/24	6	93.25	1.3	92.10	94.10	4.7	1,438	0.32%
2023/03/23	0	0.00	1.3	85.15	89.70	-1.3	1,482	-0.09%
2023/03/22	2	83.00	0.3	82.18	84.00	1.7	1,516	0.11%
2023/03/21	0	0.00	0.3	80.50	82.10	-0.3	1,520	-0.02%
2023/03/20	0	0.00	2.4	82.47	83.00	-2.4	1,531	-0.16%
2023/03/17	6	76.32	2.2	80.05	80.00	3.8	1,538	0.25%
2023/03/16	3	85.33	11.7	89.84	82.40	-8.7	1,545	-0.56%
2023/03/15	0	0.00	3.2	89.77	91.50	-3.2	1,550	-0.21%
2023/03/14	7	91.34	0.5	90.50	91.00	6.5	1,575	0.41%
2023/03/13	1	100.50	0	0.00	100.50	1	1,614	0.06%
2023/03/01	38	37.04	13	37.60	37.20	25	1,645	1.52%
2023/02/24	19	37.16	2	37.65	37.75	17	1,626	1.05%
2023/02/23	29	37.81	4	37.69	37.40	25	1,590	1.57%
2023/02/22	15	38.07	19	37.95	38.25	-4	1,554	-0.26%
2023/02/21	26	37.29	3	37.65	37.45	23	1,521	1.51%
2023/02/20	55	36.77	21	37.67	38.35	34	1,481	2.30%
2023/02/17	1	39.30	0	0.00	39.30	1	1,351	0.07%
2023/02/16	2	43.65	0	0.00	43.65	2	1,381	0.14%
2023/02/15	30	48.27	2	47.85	48.50	28	1,389	2.02%
2023/02/14	7	48.79	10	48.66	48.50	-3	1,348	-0.22%
2023/02/13	19	47.26	9	47.63	48.00	10	1,278	0.78%
2023/02/10	24	43.51	2	44.05	43.75	22	1,216	1.81%
2023/02/09	1.1	45.84	3	46.20	45.80	-1.9	1,190	-0.16%
2023/02/08	3.1	44.27	17	44.31	46.35	-13.9	1,155	-1.20%
2023/02/07	6	41.42	16	41.86	42.70	-10	1,113	-0.90%
2023/02/06	18.2	39.85	18	40.54	42.35	0.2	1,082	0.02%
2023/02/03	2	38.03	1	38.50	38.50	1	1,091	0.09%
2023/02/02	0	0.00	1	37.95	38.35	-1	1,079	-0.09%
2023/02/01	3	37.82	1	38.20	37.35	2	1,074	0.19%
2023/01/31	2	37.75	1	37.75	37.85	1	1,068	0.09%
2023/01/30	3	40.67	3	41.00	39.20	0	1,054	0.00%
2023/01/17	3	37.95	0	0.00	37.85	3	1,035	0.29%
2023/01/11	1	37.05	2	37.30	36.80	-1	1,030	-0.10%
2023/01/10	0	0.00	1	36.50	36.35	-1	1,027	-0.10%
2023/01/09	1	36.00	1	36.70	36.35	0	1,032	0.00%
2023/01/05	0	0.00	1	35.70	35.55	-1	1,042	-0.10%
2023/01/03	1	35.85	0	0.00	35.60	1	1,052	0.10%
2022/12/29	1	35.00	0	0.00	35.40	1	1,050	0.10%
2022/12/28	2	35.60	1	36.80	35.70	1	1,051	0.10%
2022/12/26	1	36.65	1	37.40	36.60	0	1,053	0.00%
2022/12/22	2	35.60	0	0.00	36.00	2	1,060	0.19%
2022/12/21	2	36.13	1	36.40	36.00	1	1,062	0.09%
2022/12/20	2	36.23	0	0.00	36.05	2	1,066	0.19%
2022/12/16	0	0.00	1	38.85	37.40	-1	1,080	-0.09%
2022/12/15	3	37.50	0	0.00	37.45	3	1,096	0.27%
2022/12/14	12	38.17	3.1	37.99	38.10	8.9	1,097	0.81%
2022/12/13	10.1	40.98	4	41.83	40.05	6.1	1,074	0.57%
2022/12/12	1	39.85	0	0.00	39.55	1	1,058	0.09%
2022/12/09	2	41.50	16	41.04	40.75	-14	1,142	-1.23%
2022/12/08	3	40.83	2	40.88	41.50	1	1,126	0.09%
2022/12/07	4	38.59	8	37.06	39.20	-4	1,065	-0.38%
2022/12/06	13	37.56	0	0.00	35.65	13	1,034	1.26%
2022/12/05	2	34.00	8	35.41	37.45	-6	1,006	-0.60%
2022/12/02	2	34.10	0	0.00	34.05	2	981	0.20%
2022/12/01	1	34.00	4	34.13	34.05	-3	984	-0.30%
2022/11/30	4	33.30	1	33.85	33.85	3	991	0.30%
2022/11/29	1	33.25	1	33.25	33.20	0	999	0.00%
2022/11/28	2	33.25	1	33.80	34.10	1	1,001	0.10%
2022/11/25	2	35.28	1	36.50	34.50	1	1,010	0.10%
2022/11/24	5	36.72	8	36.46	37.15	-3	1,023	-0.29%
2022/11/23	4	32.18	2	33.75	35.05	2	993	0.20%
2022/11/21	0	0.00	1	30.80	30.70	-1	991	-0.10%
2022/11/18	0	0.00	0.1	31.30	31.00	-0.1	1,040	-0.01%
2022/11/16	0	0.00	4	30.65	30.65	-4	1,070	-0.37%
2022/11/15	4	31.50	1	32.00	31.55	3	1,072	0.28%
2022/11/14	2.1	31.28	2	31.05	32.00	0.1	1,063	0.01%
2022/11/11	1	29.40	0	0.00	29.10	1	1,050	0.10%
2022/11/10	5	29.30	0	0.00	29.40	5	1,055	0.47%
2022/11/09	1	29.10	0	0.00	29.05	1	1,082	0.09%
2022/11/08	2	29.15	0	0.00	28.70	2	1,080	0.19%
2022/11/07	1	29.15	0	0.00	29.10	1	1,079	0.09%
2022/11/04	1	29.50	0	0.00	29.80	1	1,082	0.09%
2022/11/03	3	29.90	1	29.40	29.90	2	1,083	0.18%
2022/11/02	5	28.76	2	29.43	29.10	3	1,080	0.28%
2022/11/01	14	28.06	6	29.18	29.55	8	1,074	0.74%
2022/10/28	1	32.70	0	0.00	32.70	1	1,079	0.09%
2022/10/27	1.3	36.30	0	0.00	36.30	1.3	1,209	0.11%
2022/10/26	0	0.00	1	40.50	40.30	-1	1,292	-0.08%
2022/10/25	2	40.65	0	0.00	40.30	2	1,306	0.15%
2022/10/21	2	42.15	2	42.15	41.85	0	1,390	0.00%
2022/10/20	2	42.93	1	42.75	42.95	1	1,430	0.07%
2022/10/17	3	43.90	0	0.00	44.65	3	1,614	0.19%
2022/10/14	0	0.00	1	45.60	45.40	-1	1,636	-0.06%
2022/10/13	4	44.20	1	44.35	43.55	3	1,652	0.18%
2022/10/12	1	46.50	0	0.00	46.60	1	1,661	0.06%
2022/10/11	4	48.18	1	47.00	46.55	3	1,680	0.18%
2022/10/06	1	49.25	0	0.00	49.25	1	1,700	0.06%
2022/10/05	0	0.00	2	49.55	49.55	-2	1,708	-0.12%
2022/10/04	1	49.95	0	0.00	50.10	1	1,729	0.06%
2022/10/03	0	0.00	1	50.10	49.90	-1	1,746	-0.06%
2022/09/30	1	49.40	0	0.00	49.50	1	1,763	0.06%
2022/09/26	1	49.20	0	0.00	49.10	1	1,838	0.05%
2022/09/23	2	50.85	0	0.00	50.20	2	1,895	0.11%
2022/09/22	0	0.00	7	51.57	52.00	-7	1,965	-0.36%
2022/09/21	3	50.80	7	50.69	50.80	-4	2,039	-0.20%
2022/09/20	0	0.00	2	50.85	50.90	-2	2,086	-0.10%
2022/09/19	1	49.75	3	51.37	49.65	-2	2,127	-0.09%
2022/09/16	6	50.08	5	49.80	50.50	1	2,168	0.05%
2022/09/15	1	50.90	0	0.00	50.40	1	2,158	0.05%
2022/09/14	2	50.40	0	0.00	50.30	2	2,269	0.09%
2022/09/13	2	51.65	0	0.00	51.40	2	2,370	0.08%
2022/09/08	0	0.00	5	50.82	50.80	-5	2,487	-0.20%
2022/09/07	0	0.00	6	49.57	49.50	-6	2,616	-0.23%
2022/09/06	11	49.78	4	50.08	49.05	7	2,712	0.26%
2022/09/05	2	51.20	5	50.90	50.10	-3	2,793	-0.11%
2022/09/02	2	50.55	1	50.80	50.40	1	2,808	0.04%
2022/09/01	1	51.70	6	50.92	50.70	-5	2,827	-0.18%
2022/08/31	10	51.85	6	51.87	52.70	4	2,812	0.14%
2022/08/30	3	50.47	2	50.45	50.40	1	2,777	0.04%
2022/08/29	4	49.33	5.6	49.14	49.15	-1.6	2,765	-0.06%
2022/08/26	6	50.77	4	50.28	50.80	2	2,761	0.07%
2022/08/25	1	49.95	26	49.99	49.90	-25	2,743	-0.91%
2022/08/24	5.6	52.45	1	52.40	52.20	4.6	2,691	0.17%
2022/08/22	3	52.27	6	52.32	52.00	-3	2,662	-0.11%
2022/08/18	1	51.80	0	0.00	51.40	1	2,655	0.04%
2022/08/17	0	0.00	2	51.10	50.70	-2	2,640	-0.08%
2022/08/16	4	50.40	11	50.32	51.50	-7	2,627	-0.27%
2022/08/15	1	48.45	6	48.65	48.75	-5	2,599	-0.19%
2022/08/12	1	47.65	1	48.80	48.15	0	2,598	0.00%
2022/08/11	0	0.00	7	47.90	48.30	-7	2,592	-0.27%
2022/08/10	0	0.00	3	47.45	47.30	-3	2,587	-0.12%
2022/08/09	0	0.00	16	46.87	48.00	-16	2,583	-0.62%
2022/08/08	4	46.06	2	46.00	46.00	2	2,572	0.08%
2022/08/05	2	48.48	26	48.33	48.35	-24	2,583	-0.93%
2022/08/04	2	47.28	11	47.41	47.35	-9	2,595	-0.35%
2022/08/03	23	49.00	329	48.35	49.35	-306	2,584	-11.84%	大賣/鉅額交易
2022/08/02	10	53.41	2.2	53.01	53.00	7.8	2,492	0.31%
2022/08/01	4	57.60	0	0.00	57.60	4	2,468	0.16%
2022/07/29	7	64.76	0	0.00	64.00	7	2,512	0.28%
2022/07/28	9	66.49	0	0.00	66.10	9	2,477	0.36%
2022/07/27	23	66.89	10	67.01	67.30	13	2,469	0.53%
2022/07/26	33.1	69.98	0	0.00	68.90	33.1	2,438	1.36%
2022/07/25	13	69.62	26	69.23	70.60	-13	2,356	-0.55%
2022/07/22	17	63.13	0	0.00	64.20	17	2,279	0.75%
2022/07/21	1	61.30	0	0.00	62.50	1	2,263	0.04%
2022/07/20	0.3	64.40	0	0.00	63.50	0.3	2,254	0.01%
2022/07/19	9.1	65.97	2	66.80	65.00	7.1	2,254	0.31%
2022/07/18	10	65.44	0	0.00	65.40	10	2,283	0.44%
2022/07/15	8.5	63.02	3	62.80	63.00	5.5	2,322	0.24%
2022/07/14	12	61.68	0	0.00	62.50	12	2,311	0.52%
2022/07/13	1	63.30	3	63.47	63.00	-2	2,310	-0.09%
2022/07/12	0	0.00	2	62.35	62.30	-2	2,308	-0.09%
2022/07/11	5	64.32	2	65.05	65.00	3	2,299	0.13%
2022/07/08	4	63.13	1	62.30	62.30	3	2,296	0.13%
2022/07/07	3	63.50	0	0.00	63.60	3	2,296	0.13%
2022/07/06	1	64.20	0	0.00	63.00	1	2,287	0.04%
2022/07/05	3	65.23	16	63.81	66.00	-13	2,278	-0.57%
2022/07/04	2	63.00	6	62.18	61.60	-4	2,245	-0.18%
2022/07/01	5	63.72	11	65.79	62.50	-6	2,225	-0.27%
2022/06/30	6	69.13	9	69.51	67.30	-3	2,159	-0.14%
2022/06/29	12.5	71.92	12	69.77	72.60	0.5	2,083	0.02%
2022/06/28	6	68.68	7	68.04	67.10	-1	1,995	-0.05%
2022/06/27	4	68.95	10	69.11	69.10	-6	1,951	-0.31%
2022/06/24	14	69.86	13	68.58	70.00	1	1,917	0.05%
2022/06/23	8	68.96	17	68.01	69.20	-9	1,874	-0.48%
2022/06/22	16	69.68	54	70.09	71.00	-38	1,796	-2.12%
2022/06/21	11	66.05	108.3	65.69	68.60	-97.3	1,679	-5.80%	大賣/
2022/06/20	8	66.83	20	65.44	62.40	-12	1,572	-0.76%
2022/06/17	7	63.87	10	64.72	65.50	-3	1,489	-0.20%
2022/06/16	51	64.87	28	66.11	64.80	23	1,425	1.61%
2022/06/15	87	62.29	5	62.10	62.20	82	1,299	6.31%
2022/06/14	19	59.36	7	60.30	61.50	12	1,201	1.00%
2022/06/13	1	55.60	0	0.00	58.10	1	1,105	0.09%
2022/06/10	3	56.87	4	56.45	57.10	-1	1,083	-0.09%
2022/06/09	3	53.20	0	0.00	53.50	3	1,053	0.28%
2022/06/08	1	53.30	0	0.00	53.30	1	1,051	0.10%
2022/06/07	2	53.90	0	0.00	53.90	2	1,053	0.19%
2022/06/06	12	52.99	0	0.00	52.90	12	1,055	1.14%
2022/06/02	1	55.90	2	56.10	55.90	-1	1,044	-0.10%
2022/06/01	1	55.50	0	0.00	55.50	1	1,051	0.10%
2022/05/31	1	55.20	0	0.00	55.20	1	1,052	0.09%
2022/05/30	2	54.70	1	54.60	54.70	1	1,048	0.10%
2022/05/27	5	54.28	2	54.70	54.70	3	1,044	0.29%
2022/05/26	3	53.37	1	54.30	53.30	2	1,038	0.19%
2022/05/25	2	52.50	0	0.00	52.50	2	1,030	0.19%
2022/05/24	2	52.70	0	0.00	52.50	2	1,042	0.19%
2022/05/23	3	53.53	0	0.00	53.20	3	1,046	0.29%
2022/05/20	3	53.00	1	53.10	53.00	2	1,058	0.19%
2022/05/19	2	53.35	1	53.80	53.40	1	1,076	0.09%
2022/05/18	1	54.80	0	0.00	54.80	1	1,073	0.09%
2022/05/17	5	53.82	2	53.35	53.70	3	1,078	0.28%
2022/05/16	2	53.50	0	0.00	53.20	2	1,080	0.19%
2022/05/13	4	53.40	6	52.92	53.90	-2	1,076	-0.19%
2022/05/12	4	55.35	6	55.87	54.40	-2	1,050	-0.19%
2022/05/11	4	57.30	63	56.85	58.00	-59	1,022	-5.77%
2022/05/10	13	58.35	6	58.90	59.30	7	998	0.70%
2022/05/09	35	60.22	10	59.10	59.40	25	989	2.53%
2022/05/06	11	58.96	3	59.00	58.90	8	945	0.85%
2022/05/05	4	56.65	0	0.00	56.90	4	895	0.45%
2022/05/04	42	57.20	7	56.06	57.30	35	888	3.94%
2022/05/03	2	54.70	0	0.00	54.70	2	868	0.23%
2022/04/29	1	55.70	0	0.00	55.70	1	866	0.12%
2022/04/28	2	55.60	0	0.00	55.60	2	871	0.23%
2022/04/27	6	55.35	0	0.00	56.00	6	878	0.68%
2022/04/26	7	56.54	2	56.25	56.10	5	875	0.57%
2022/04/25	13	57.81	12.2	57.12	57.00	0.8	857	0.09%
2022/04/22	25.2	60.44	0	0.00	60.20	25.2	840	3.00%
2022/04/21	4	59.83	18	61.63	62.40	-14	801	-1.75%
2022/04/20	6	56.70	2	56.95	56.80	4	744	0.54%
2022/04/19	14	56.66	0	0.00	56.40	14	748	1.87%
2022/04/18	17	56.69	0	0.00	56.90	17	746	2.28%
2022/04/15	19	58.03	1	59.10	57.60	18	755	2.38%
2022/04/14	30	58.52	0	0.00	59.60	30	750	4.00%
2022/04/13	23	57.79	5	56.76	57.50	18	746	2.41%
2022/04/12	19	54.79	0	0.00	55.30	19	747	2.54%
2022/04/11	26	55.68	4	55.90	55.50	22	772	2.85%
2022/04/08	9	53.86	0	0.00	54.00	9	774	1.16%
2022/04/06	2	55.80	0	0.00	55.80	2	808	0.25%
2022/04/01	10	54.73	0	0.00	54.50	10	824	1.21%
2022/03/31	8	55.40	0	0.00	55.40	8	855	0.94%
2022/03/30	27	56.69	0	0.00	56.50	27	859	3.14%
2022/03/29	8	55.09	0	0.00	58.30	8	865	0.92%
2022/03/28	2	55.15	0	0.00	55.20	2	867	0.23%
2022/03/25	1	56.50	0	0.00	56.20	1	890	0.11%
2022/03/24	1	58.40	0	0.00	58.00	1	912	0.11%
2022/03/22	0	0.00	1	57.80	57.50	-1	1,021	-0.10%
2022/03/21	0	0.00	1	58.10	57.50	-1	1,106	-0.09%
2022/03/18	0	0.00	1	56.20	58.00	-1	1,255	-0.08%
2022/03/14	1	54.50	0	0.00	54.50	1	1,450	0.07%
2022/03/10	0	0.00	1	56.20	55.80	-1	1,475	-0.07%
2022/03/09	3	54.17	0	0.00	54.00	3	1,506	0.20%
2022/03/08	1	53.50	0	0.00	53.60	1	1,531	0.07%
2022/03/04	2	58.60	0	0.00	58.50	2	1,524	0.13%
2022/03/02	1	58.50	0	0.00	59.50	1	1,532	0.07%
2022/02/25	0	0.00	1	58.50	59.00	-1	1,536	-0.07%
2022/02/24	2	58.25	0	0.00	58.00	2	1,550	0.13%
2022/02/21	0	0.00	17	61.86	62.10	-17	1,538	-1.11%
2022/02/18	1	58.40	0	0.00	58.40	1	1,512	0.07%
2022/02/17	2	58.50	5	59.40	58.10	-3	1,512	-0.20%
2022/02/16	1	58.40	1	59.40	59.70	0	1,502	0.00%
2022/02/15	2	58.10	2	58.45	57.30	0	1,497	0.00%
2022/02/14	2	57.50	14	57.44	57.00	-12	1,501	-0.80%
2022/02/11	2	60.50	0	0.00	59.00	2	1,490	0.13%
2022/02/10	11	60.32	0	0.00	60.10	11	1,488	0.74%
2022/02/09	3	61.87	0	0.00	61.80	3	1,484	0.20%
2022/02/08	0	0.00	10	59.90	60.30	-10	1,454	-0.69%
2022/02/07	5	54.64	0	0.00	54.90	5	1,445	0.35%
2022/01/26	1	53.70	1	53.00	53.20	0	1,438	0.00%
2022/01/25	10	52.30	0	0.00	51.30	10	1,439	0.69%
2022/01/24	0	0.00	1	53.40	53.30	-1	1,432	-0.07%
2022/01/20	1	55.60	3	55.77	55.50	-2	1,424	-0.14%
2022/01/19	3	57.20	0	0.00	56.50	3	1,421	0.21%
2022/01/17	0	0.00	0.1	57.50	57.60	-0.1	1,456	-0.01%
2022/01/13	1	58.50	0	0.00	58.70	1	1,525	0.07%
2022/01/12	6	57.83	0	0.00	57.60	6	1,539	0.39%
2022/01/11	2	59.20	0	0.00	58.80	2	1,592	0.13%
2022/01/10	0	0.00	12	62.21	60.90	-12	1,592	-0.75%
2022/01/07	7	59.06	1	59.10	58.90	6	1,576	0.38%
2022/01/06	0	0.00	17	59.70	60.30	-17	1,566	-1.09%
2022/01/05	4	58.90	0	0.00	58.90	4	1,552	0.26%
2022/01/04	2	61.90	5	60.10	61.60	-3	1,536	-0.20%
2022/01/03	6.1	57.78	0	0.00	57.60	6.1	1,506	0.40%
2021/12/30	3	58.07	0	0.00	58.10	3	1,492	0.20%
2021/12/29	9.4	58.78	6	58.35	58.70	3.4	1,489	0.23%
2021/12/28	7	61.26	0	0.00	60.70	7	1,486	0.47%
2021/12/27	17.2	61.37	3	61.40	60.60	14.2	1,505	0.94%
2021/12/24	10	63.95	16.1	64.00	63.50	-6.1	1,468	-0.41%
2021/12/23	1	64.80	1	64.90	64.80	0	1,458	0.00%
2021/12/22	8	66.46	0.1	65.80	66.50	7.9	1,440	0.55%
2021/12/21	1	63.60	2	65.80	66.50	-1	1,422	-0.07%
2021/12/20	13	69.05	11	66.45	66.10	2	1,392	0.14%
2021/12/17	52	69.17	39	68.08	67.10	13	1,367	0.95%
2021/12/16	42.5	74.91	37	75.38	72.90	5.5	1,309	0.42%
2021/12/15	36	74.31	39	77.11	77.60	-3	1,255	-0.24%
2021/12/14	54.1	72.94	39	76.65	74.40	15.1	1,171	1.29%
2021/12/13	19	72.04	38	72.99	74.40	-19	1,025	-1.85%
2021/12/10	2	63.70	3	66.47	67.70	-1	939	-0.11%
2021/12/09	2	60.00	22.4	60.57	61.60	-20.4	868	-2.35%
2021/12/07	2.1	54.81	2	55.60	55.10	0.1	811	0.01%
2021/12/06	3	57.03	0	0.00	55.60	3	801	0.38%
2021/12/03	8.3	58.33	2.1	58.32	57.90	6.2	785	0.79%
2021/12/02	0	0.00	1	57.20	57.50	-1	749	-0.13%
2021/12/01	1	52.30	0	0.00	52.30	1	719	0.14%
2021/11/29	6	51.03	0	0.00	50.70	6	709	0.85%
2021/11/26	5	52.20	0	0.00	52.00	5	706	0.71%
2021/11/23	2	53.75	0	0.00	54.10	2	684	0.29%
2021/11/19	14	51.73	16	50.64	50.90	-2	650	-0.31%
2021/11/18	1	49.80	0	0.00	49.80	1	642	0.16%
2021/11/17	15	49.64	0	0.00	49.20	15	632	2.37%
2021/11/16	3	49.72	0	0.00	49.80	3	631	0.48%
2021/11/15	4	50.31	0	0.00	50.00	4	632	0.63%
2021/11/11	0	0.00	4.1	51.33	50.30	-4.1	630	-0.66%
2021/11/10	0	0.00	1	49.50	49.35	-1	623	-0.16%
2021/11/09	7	48.92	0	0.00	48.75	7	624	1.12%
2021/11/08	11	49.93	13	49.96	49.65	-2	618	-0.32%
2021/11/05	0	0.00	1	50.60	50.90	-1	613	-0.16%
2021/11/04	3	50.60	5	50.40	50.20	-2	612	-0.33%
2021/11/03	1	49.05	1	49.05	49.05	0	604	0.00%
2021/11/02	7.3	49.67	3	50.70	48.60	4.3	604	0.72%
2021/10/29	8	50.35	15	50.84	51.50	-7	594	-1.18%
2021/10/28	0	0.00	14	50.71	50.40	-14	593	-2.36%
2021/10/27	7	50.36	16	51.34	50.70	-9	595	-1.51%
2021/10/26	1	51.70	16	52.13	50.70	-15	610	-2.46%
2021/10/25	0	0.00	2	53.60	53.90	-2	597	-0.33%
2021/10/22	32.4	56.18	29	55.67	55.80	3.4	577	0.59%
2021/10/21	4	50.30	11	51.81	53.90	-7	535	-1.31%
2021/10/20	1.1	48.27	10.1	48.59	49.05	-9	505	-1.79%
2021/10/19	15	49.78	18	50.64	49.00	-3	491	-0.61%
2021/10/18	0	0.00	1	46.55	46.55	-1	445	-0.22%
2021/10/15	0	0.00	3	42.30	42.35	-3	440	-0.68%
2021/10/14	1	42.05	0	0.00	42.15	1	443	0.23%
2021/10/13	1	41.95	0	0.00	41.95	1	445	0.22%
2021/10/12	2	42.05	1	42.30	42.00	1	444	0.22%
2021/10/08	13	42.28	1	42.45	42.45	12	442	2.71%
2021/10/07	1	42.46	0	0.00	42.45	1	442	0.23%
2021/10/06	6	42.23	2	42.40	42.40	4	450	0.89%
2021/10/05	34	42.58	2	42.38	42.45	32	442	7.23%
2021/10/04	106	42.16	1	42.20	42.05	105	415	25.27%	大買/鉅額交易
2021/09/29	2	43.73	0	0.00	43.60	2	375	0.53%
2021/09/28	0	0.00	1	44.70	44.70	-1	378	-0.26%
2021/09/22	1	43.00	10	43.20	43.00	-9	380	-2.37%
2021/09/17	3	44.02	0	0.00	43.95	3	380	0.79%
2021/09/16	1	44.05	0	0.00	44.00	1	381	0.26%
2021/09/15	12	45.43	0	0.00	45.10	12	379	3.17%
2021/09/07	0	0.00	1	46.75	46.80	-1	409	-0.24%
2021/09/06	1	46.90	7	46.76	46.65	-6	418	-1.43%
2021/09/02	2	46.53	0	0.00	46.80	2	452	0.44%
2021/09/01	1	47.00	4	47.30	46.75	-3	476	-0.63%
2021/08/31	0	0.00	7	48.30	48.00	-7	511	-1.37%
2021/08/30	0	0.00	7	48.60	48.25	-7	514	-1.36%
2021/08/27	0	0.00	9	48.47	48.65	-9	520	-1.73%
2021/08/26	0	0.00	5	48.58	48.40	-5	527	-0.95%
2021/08/25	0	0.00	3	48.85	48.85	-3	541	-0.55%
2021/08/24	0	0.00	11	48.62	49.50	-11	547	-2.01%
2021/08/20	1	45.45	0	0.00	45.00	1	607	0.16%
2021/08/19	1	45.60	6	46.15	45.50	-5	631	-0.79%
2021/08/18	2	46.70	1	46.80	48.05	1	632	0.16%
2021/08/17	2	48.70	4	48.86	48.15	-2	636	-0.31%
2021/08/16	1	49.00	1	49.25	49.00	0	649	0.00%
2021/08/12	10	50.08	0	0.00	50.00	10	669	1.50%
2021/08/11	1	49.80	0	0.00	50.00	1	681	0.15%
2021/08/09	1	51.30	0	0.00	50.60	1	722	0.14%
2021/08/06	2	51.80	0	0.00	51.50	2	737	0.27%
2021/08/04	1	52.60	11	52.70	52.60	-10	770	-1.30%
2021/08/02	0	0.00	1	52.60	52.60	-1	787	-0.13%
2021/07/30	8	54.06	8	54.45	53.80	0	792	0.00%
2021/07/29	0	0.00	3	52.10	52.40	-3	779	-0.38%
2021/07/28	1	47.50	6	48.58	47.70	-5	785	-0.64%
2021/07/27	1	48.75	3	49.12	48.60	-2	813	-0.25%
2021/07/26	0	0.00	1	50.30	49.90	-1	824	-0.12%
2021/07/23	3	50.07	0	0.00	50.00	3	834	0.36%
2021/07/22	3	49.62	13	50.15	49.50	-10	849	-1.18%
2021/07/21	1	51.70	2	50.85	50.60	-1	855	-0.12%
2021/07/20	3	52.80	1	54.10	52.20	2	865	0.23%
2021/07/19	3	52.37	2	53.70	52.30	1	871	0.11%
2021/07/16	1	53.60	0	0.00	53.60	1	892	0.11%
2021/07/15	4	52.80	0	0.00	52.90	4	944	0.42%
2021/07/14	4	52.20	0	0.00	52.40	4	959	0.42%
2021/07/13	3	53.47	5	53.62	53.30	-2	996	-0.20%
2021/07/12	7	55.60	1	55.60	55.40	6	1,002	0.60%
2021/07/09	6	56.10	1	55.60	55.70	5	1,009	0.50%
2021/07/08	3	56.57	0	0.00	56.90	3	1,057	0.28%
2021/07/07	6	57.53	0	0.00	57.30	6	1,122	0.53%
2021/07/06	0.1	58.00	12	57.98	58.00	-11.9	1,161	-1.02%
2021/07/05	2	57.85	3	57.80	57.80	-1	1,212	-0.08%
2021/07/02	2	59.50	3	59.70	58.30	-1	1,257	-0.08%
2021/07/01	1	57.60	0	0.00	57.50	1	1,274	0.08%
2021/06/30	1	57.80	0	0.00	57.90	1	1,299	0.08%
2021/06/29	4	57.93	0	0.00	57.60	4	1,324	0.30%
2021/06/28	1	58.50	11	58.55	58.50	-10	1,340	-0.75%
2021/06/24	0	0.00	2	59.80	59.80	-2	1,417	-0.14%
2021/06/23	3	59.00	0	0.00	58.70	3	1,450	0.21%
2021/06/22	2	59.30	0	0.00	58.50	2	1,533	0.13%
2021/06/21	1.1	58.89	0	0.00	59.10	1.1	1,597	0.07%
2021/06/17	1	59.40	0	0.00	59.40	1	1,684	0.06%
2021/06/16	1	58.80	0	0.00	58.80	1	1,704	0.06%
2021/06/15	2	59.55	0	0.00	59.10	2	1,781	0.11%
2021/06/11	2	60.80	0	0.00	60.80	2	1,807	0.11%
2021/06/10	2	62.70	2	62.35	62.70	0	1,806	0.00%
2021/06/09	10	60.04	5	62.12	60.00	5	1,800	0.28%
2021/06/08	1	57.40	19	61.97	62.00	-18	1,784	-1.01%
2021/06/07	1	56.40	1	55.80	56.40	0	1,755	0.00%
2021/06/04	4	56.98	3	56.80	56.20	1	1,758	0.06%
2021/06/03	2	56.60	3	56.77	56.60	-1	1,759	-0.06%
2021/06/02	10	58.09	1	57.10	57.20	9	1,768	0.51%
2021/06/01	10	59.32	10	59.07	59.90	0	1,774	0.00%
2021/05/31	13	60.15	9	59.17	58.90	4	1,776	0.23%
2021/05/28	26	61.82	7	64.87	63.00	19	1,804	1.05%
2021/05/27	1	61.20	1	60.40	61.20	0	1,806	0.00%
2021/05/25	1	55.90	0	0.00	55.60	1	1,931	0.05%
2021/05/24	2	56.65	0	0.00	56.80	2	2,108	0.09%
2021/05/21	1	57.30	1	58.10	58.00	0	2,099	0.00%
2021/05/20	0	0.00	1	60.50	56.10	-1	2,095	-0.05%
2021/05/19	0	0.00	2	58.20	58.40	-2	2,094	-0.10%
2021/05/18	0	0.00	2	54.80	55.20	-2	2,082	-0.10%
2021/05/17	7	56.77	0	0.00	52.20	7	2,075	0.34%
2021/05/14	0	0.00	3	54.50	57.80	-3	2,047	-0.15%
2021/05/13	4	53.25	2	53.35	52.60	2	2,030	0.10%
2021/05/12	3	54.40	2	53.75	54.10	1	2,017	0.05%
2021/05/11	1	58.00	0	0.00	58.00	1	1,995	0.05%
2021/05/10	9	61.19	8	60.20	60.30	1	1,979	0.05%
2021/05/07	4	61.38	2	61.80	63.40	2	1,966	0.10%
2021/05/06	1	61.50	3	60.60	59.80	-2	1,955	-0.10%
2021/05/05	1	60.80	2	59.50	60.50	-1	1,948	-0.05%
2021/05/04	9	60.87	5	59.62	58.80	4	1,936	0.21%
2021/05/03	5.1	65.16	5	64.48	64.10	0.1	1,907	0.00%
2021/04/29	7	67.04	5	66.24	66.70	2	1,893	0.11%
2021/04/28	18	68.18	10	68.10	66.60	8	1,884	0.42%
2021/04/27	9	70.57	0	0.00	68.30	9	1,869	0.48%
2021/04/26	8	67.16	1	67.50	69.40	7	1,848	0.38%
2021/04/23	2	65.45	1	66.80	65.40	1	1,831	0.05%
2021/04/22	1	65.70	2	69.15	66.10	-1	1,823	-0.05%
2021/04/21	7	70.83	12	71.41	68.00	-5	1,797	-0.28%
2021/04/20	2	67.10	6	67.07	70.20	-4	1,747	-0.23%
2021/04/19	3	65.93	8	63.95	63.90	-5	1,730	-0.29%
2021/04/16	3	70.17	0	0.00	68.90	3	1,691	0.18%
2021/04/15	0	0.00	1	70.60	70.70	-1	1,674	-0.06%
2021/04/14	4	70.63	7	68.96	69.90	-3	1,663	-0.18%
2021/04/13	4	76.05	0	0.00	74.20	4	1,617	0.25%
2021/04/12	4.1	83.62	12	81.28	82.40	-7.9	1,550	-0.51%
2021/04/09	14	78.31	2	74.00	78.80	12	1,516	0.79%
2021/04/08	4.1	83.10	3.1	84.85	81.50	1	1,470	0.07%
2021/04/07	2	88.10	5	88.86	87.30	-3	1,428	-0.21%
2021/04/06	3	91.03	1	89.70	88.90	2	1,417	0.14%
2021/04/01	2	91.75	10	89.95	91.00	-8	1,398	-0.57%
2021/03/31	2	87.85	19	87.95	89.00	-17	1,386	-1.23%
2021/03/30	9.1	88.26	10	90.15	87.00	-0.9	1,419	-0.06%
2021/03/29	3	92.80	6	92.27	91.70	-3	1,369	-0.22%
2021/03/26	10	90.42	4	89.78	92.40	6	1,338	0.45%
2021/03/25	10.1	96.02	37	96.78	93.30	-26.9	1,310	-2.05%
2021/03/24	9	85.94	34	88.88	92.40	-25	1,225	-2.04%
2021/03/23	3	75.93	5	76.46	84.00	-2	1,158	-0.17%
2021/03/22	4	76.35	14	76.11	76.40	-10	1,100	-0.91%
2021/03/19	2	71.65	2	72.90	73.00	0	1,063	0.00%
2021/03/18	9	74.62	20	73.23	73.60	-11	1,040	-1.06%
2021/03/17	5	69.62	8	72.10	74.20	-3	961	-0.31%
2021/03/16	9	66.22	4	67.00	67.50	5	929	0.54%
2021/03/15	7	63.43	10	64.88	66.00	-3	917	-0.33%
2021/03/12	15	62.02	5	61.18	62.50	10	905	1.10%
2021/03/11	6	63.75	7	64.64	63.00	-1	897	-0.11%
2021/03/10	6	61.87	0	0.00	61.80	6	887	0.68%
2021/03/09	2	63.00	0	0.00	64.50	2	886	0.23%
2021/03/08	1	66.00	1	65.60	65.90	0	883	0.00%
2021/03/05	5	63.60	7	64.43	66.00	-2	867	-0.23%
2021/03/04	1	61.20	1	61.20	60.00	0	849	0.00%
2021/03/03	3	64.80	7	64.51	64.00	-4	840	-0.48%
2021/03/02	5.1	62.04	1	61.50	63.10	4.1	792	0.52%
2021/02/26	2	57.50	4	57.53	57.50	-2	753	-0.27%
2021/02/25	14	55.75	7.1	58.13	59.30	6.9	723	0.95%
2021/02/24	17	54.28	82	54.15	54.30	-65	615	-10.56%
2021/02/23	0	0.00	1	49.40	49.40	-1	437	-0.23%
2021/02/17	4	37.00	4.1	37.46	37.65	-0.1	458	-0.03%
2021/02/05	0	0.00	3	36.72	37.05	-3	456	-0.66%
2021/02/03	1	35.95	0	0.00	35.95	1	453	0.22%
2021/02/02	1	35.55	0	0.00	35.55	1	452	0.22%
2021/02/01	1	35.20	0	0.00	35.20	1	453	0.22%
2021/01/29	2	35.15	1	35.40	35.10	1	453	0.22%
2021/01/28	0	0.00	2	36.00	35.80	-2	450	-0.44%
2021/01/25	5	35.65	2	36.15	35.00	3	445	0.67%
2021/01/22	2	35.15	1	34.65	34.60	1	441	0.23%
2021/01/20	3	35.23	0	0.00	35.05	3	436	0.69%
2021/01/19	0	0.00	1	35.75	35.70	-1	432	-0.23%
2021/01/15	0	0.00	2	35.85	35.90	-2	432	-0.46%
2021/01/14	1	36.50	0	0.00	36.60	1	428	0.23%
2021/01/12	0	0.00	1	37.00	36.55	-1	424	-0.24%
2021/01/11	1	36.90	0	0.00	36.75	1	422	0.24%
2021/01/08	1	36.90	0	0.00	37.10	1	420	0.24%
2021/01/06	2	36.80	1	36.80	36.65	1	416	0.24%
2021/01/05	1	37.20	2	37.18	37.20	-1	410	-0.24%
2021/01/04	1	37.25	0	0.00	37.30	1	409	0.24%
2020/12/31	5.7	37.56	2	37.35	37.40	3.7	402	0.92%
2020/12/30	1	37.15	0	0.00	37.10	1	393	0.25%
2020/12/29	0	0.00	1	37.05	36.95	-1	387	-0.26%
2020/12/28	1	36.90	3.7	37.00	36.90	-2.7	376	-0.71%
2020/12/25	7	36.92	1	37.00	36.90	6	365	1.64%
2020/12/24	115	37.02	7	37.07	37.15	108	349	30.86%	大買/鉅額交易
2020/12/21	2	40.30	0	0.00	39.65	2	293	0.68%
2020/12/17	4	39.93	0	0.00	40.50	4	285	1.40%
2020/12/15	3	38.57	0	0.00	38.10	3	288	1.04%
2020/12/09	4	39.65	0	0.00	39.90	4	299	1.34%
2020/12/08	2	39.90	0	0.00	39.85	2	298	0.67%
2020/12/07	1	40.30	0	0.00	40.10	1	297	0.34%
2020/12/03	0.4	40.30	0	0.00	40.30	0.4	291	0.13%
2020/11/23	1.2	44.09	1	43.85	43.70	0.2	265	0.06%
2020/11/19	3	42.95	15	43.28	43.10	-12	244	-4.90%
2020/11/18	1	45.95	0	0.00	45.95	1	232	0.43%
2020/11/16	0	0.00	2	39.60	39.70	-2	210	-0.95%
2020/11/12	1	38.20	0	0.00	37.85	1	209	0.48%
2020/11/11	0	0.00	20	38.34	38.85	-20	209	-9.55%
2020/11/04	1	37.40	0	0.00	37.30	1	220	0.45%
2020/11/02	0	0.00	6	37.48	37.50	-6	224	-2.68%
2020/10/30	1	37.40	4	37.93	37.40	-3	226	-1.33%
2020/10/29	0	0.00	3	37.83	37.85	-3	228	-1.31%
2020/10/28	1	37.75	8	37.83	37.75	-7	229	-3.05%
2020/10/27	0	0.00	6	38.05	37.85	-6	229	-2.61%
2020/10/26	0	0.00	33	38.13	38.00	-33	232	-14.19%
2020/10/21	1	38.20	0	0.00	38.20	1	254	0.39%
2020/10/20	1	38.80	0	0.00	38.30	1	260	0.38%
2020/10/19	3	38.28	0	0.00	38.80	3	265	1.13%
2020/10/12	0	0.00	2	39.30	39.15	-2	311	-0.64%
2020/09/24	0	0.00	1	39.20	39.30	-1	567	-0.18%
2020/09/21	1	43.40	2	43.80	43.15	-1	581	-0.17%
2020/09/18	1	43.30	0	0.00	44.00	1	581	0.17%
2020/09/16	4	43.46	1	42.65	42.50	3	580	0.52%
2020/09/15	2	42.38	0	0.00	42.45	2	575	0.35%
2020/09/10	0	0.00	1	39.10	38.90	-1	597	-0.17%
2020/09/03	0	0.00	1	39.30	39.95	-1	697	-0.14%
2020/08/31	0	0.00	2	40.20	40.15	-2	713	-0.28%
2020/08/28	2	40.28	0	0.00	40.25	2	719	0.28%
2020/08/27	0	0.00	1	40.70	40.20	-1	726	-0.14%
2020/08/25	1	39.60	0	0.00	38.65	1	730	0.14%
2020/08/24	1	37.00	0	0.00	39.50	1	736	0.14%
2020/08/20	2	38.10	1	38.00	37.00	1	753	0.13%
2020/08/18	1	39.85	1	39.85	39.85	0	791	0.00%
2020/08/06	2	42.10	0	0.00	42.15	2	1,025	0.19%
2020/08/05	0	0.00	1	42.20	42.25	-1	1,026	-0.10%
2020/08/03	2	42.70	1	42.70	42.45	1	1,028	0.10%
2020/07/30	2	42.80	0	0.00	43.00	2	1,045	0.19%
2020/07/28	1	40.35	1	41.00	41.00	0	1,044	0.00%
2020/07/27	0	0.00	6	42.27	41.80	-6	1,037	-0.58%
2020/07/20	1	43.50	1	45.20	45.00	0	1,041	0.00%
2020/07/17	1	49.35	5	47.30	46.00	-4	1,034	-0.39%
2020/07/15	7	48.80	0	0.00	48.60	7	1,016	0.69%
2020/07/14	1	48.85	1	49.20	48.50	0	1,007	0.00%
2020/07/13	6	51.32	1	52.20	51.00	5	991	0.50%
2020/07/10	33	58.01	15	56.09	53.90	18	968	1.86%
2020/07/09	8	52.18	9	51.87	55.20	-1	884	-0.11%
2020/07/08	15	50.11	3	48.80	50.20	12	825	1.45%
2020/07/07	2	48.90	4	47.38	48.30	-2	802	-0.25%
2020/07/06	4	47.80	10	47.35	47.00	-6	797	-0.75%
2020/07/03	5	47.96	4	47.55	47.35	1	791	0.13%
2020/07/02	9	48.44	1	48.30	48.00	8	788	1.01%
2020/07/01	1	47.90	1	48.50	48.30	0	787	0.00%
2020/06/30	3	48.47	1	48.00	47.90	2	785	0.25%
2020/06/23	1	49.40	0	0.00	49.00	1	778	0.13%
2020/06/22	1	49.40	1	49.55	49.40	0	783	0.00%
2020/06/19	3	48.55	1	51.00	48.55	2	782	0.26%
2020/06/18	1	51.10	0	0.00	50.60	1	774	0.13%
2020/06/17	4	51.10	1	51.00	51.20	3	764	0.39%
2020/06/16	2	50.90	1	50.90	51.00	1	765	0.13%
2020/06/15	2	50.43	7	50.51	50.00	-5	768	-0.65%
2020/06/12	3	47.83	5	47.84	49.15	-2	766	-0.26%
2020/06/11	9	49.94	15	49.85	48.00	-6	764	-0.78%
2020/06/10	13	49.23	5	48.56	52.00	8	753	1.06%
2020/06/09	7	47.62	3	47.73	48.00	4	738	0.54%
2020/06/08	1	45.70	3	45.85	45.80	-2	739	-0.27%
2020/06/05	0	0.00	3	47.07	46.45	-3	743	-0.40%
2020/06/04	4	46.40	1	47.00	47.20	3	751	0.40%
2020/06/01	0	0.00	7	44.45	44.40	-7	772	-0.91%
2020/05/29	0	0.00	2	45.03	45.15	-2	769	-0.26%
2020/05/28	0	0.00	1	45.65	44.05	-1	764	-0.13%
2020/05/27	1	47.20	0	0.00	45.30	1	762	0.13%
2020/05/26	3	49.25	6	48.60	48.35	-3	755	-0.40%
2020/05/25	2	47.85	1	49.00	47.85	1	748	0.13%
2020/05/22	4	50.10	15	50.35	49.90	-11	750	-1.47%
2020/05/21	13	51.84	18	51.58	51.10	-5	717	-0.70%
2020/05/20	15	48.16	2	48.20	48.20	13	629	2.07%
2020/05/19	4	43.53	5	41.54	43.85	-1	569	-0.18%
2020/05/18	1	39.70	2	40.05	39.90	-1	552	-0.18%
2020/05/08	2	40.53	3	40.57	39.75	-1	541	-0.18%
2020/05/07	1	40.80	0	0.00	41.90	1	538	0.19%
2020/05/06	1	39.60	0	0.00	39.35	1	533	0.19%
2020/05/04	2	37.63	0	0.00	37.55	2	546	0.37%
2020/04/30	1	38.00	4	38.10	38.05	-3	543	-0.55%
2020/04/27	2	38.15	0	0.00	38.20	2	537	0.37%
2020/04/21	1	33.15	0	0.00	33.00	1	524	0.19%
2020/04/01	1	32.25	1	31.70	31.70	0	536	0.00%
2020/03/30	0	0.00	1	29.85	30.40	-1	543	-0.18%
2020/03/26	1	30.60	1	31.10	30.70	0	551	0.00%
2020/03/25	1	29.40	0	0.00	30.70	1	619	0.16%
2020/03/24	1	27.50	0	0.00	27.95	1	630	0.16%
2020/03/23	0	0.00	1	26.00	26.50	-1	631	-0.16%
2020/03/20	2	27.55	0	0.00	28.05	2	637	0.31%
2020/03/19	3	27.68	3	25.53	25.50	0	645	0.00%
2020/03/18	3	26.80	3	27.43	26.85	0	639	0.00%
2020/03/17	5	30.15	9	29.75	29.75	-4	628	-0.64%
2020/03/16	1	32.60	3	34.03	32.60	-2	629	-0.32%
2020/03/13	6	35.48	2	35.33	35.95	4	637	0.63%
2020/03/12	4	39.68	15	39.90	38.60	-11	681	-1.61%
2020/03/11	1	43.75	3	41.95	41.75	-2	682	-0.29%
2020/03/10	2	42.53	10	41.83	43.10	-8	694	-1.15%
2020/03/09	6	46.22	4	45.45	44.10	2	692	0.29%
2020/03/06	10	47.69	1	48.45	48.45	9	677	1.33%
2020/03/05	0	0.00	1	44.40	45.60	-1	667	-0.15%
2020/03/03	1	44.60	1	44.40	44.35	0	685	0.00%
2020/02/27	3	45.47	1	45.55	44.45	2	685	0.29%
2020/02/26	1	46.75	5	46.79	46.00	-4	680	-0.59%
2020/02/25	10	47.95	6	48.30	47.55	4	679	0.59%
2020/02/24	8	46.71	1	46.85	47.20	7	654	1.07%
2020/02/21	6	44.83	0	0.00	44.85	6	638	0.94%
2020/02/20	2	45.18	1	44.20	44.40	1	636	0.16%
2020/02/19	2	44.08	2.5	44.32	44.90	-0.5	628	-0.08%
2020/02/12	0	0.00	1	42.30	42.50	-1	647	-0.15%
2020/02/11	3	42.23	2	41.90	42.00	1	651	0.15%
2020/02/05	22	43.82	0	0.00	44.45	22	684	3.22%
2020/02/03	0	0.00	4	39.30	40.85	-4	675	-0.59%
2020/01/30	0	0.00	1.1	43.87	41.70	-1.1	701	-0.15%
2020/01/20	0	0.00	1	43.70	44.00	-1	703	-0.14%
2020/01/15	0	0.00	2	41.50	41.40	-2	702	-0.28%
2020/01/13	3	42.50	0	0.00	42.55	3	721	0.42%
2020/01/10	2	41.90	0	0.00	41.85	2	723	0.28%
2020/01/09	0.1	41.65	0	0.00	41.45	0.1	723	0.01%
2020/01/07	0	0.00	1	42.50	42.50	-1	733	-0.14%
2020/01/06	1.2	42.71	0	0.00	42.65	1.2	734	0.16%
2020/01/02	5	44.61	4	44.80	44.55	1	734	0.14%
2019/12/31	0	0.00	1	44.55	44.75	-1	731	-0.14%
2019/12/30	2	44.75	2	45.45	44.70	0	728	0.00%
2019/12/27	0	0.00	3	44.53	44.10	-3	714	-0.42%
2019/12/26	1	40.80	0	0.00	41.90	1	695	0.14%
2019/12/24	11	42.73	0	0.00	42.20	11	689	1.59%
2019/12/23	2	42.78	2	43.78	42.95	0	689	0.00%
2019/12/20	16.2	46.34	7	46.12	45.10	9.2	676	1.36%
2019/12/18	1	40.05	2	40.73	40.20	-1	579	-0.17%
2019/12/17	0	0.00	4	40.78	40.65	-4	575	-0.70%
2019/12/16	6	39.62	1	38.30	39.60	5	572	0.87%
2019/12/13	2	37.80	1	37.60	37.60	1	556	0.18%
2019/12/12	0	0.00	1	40.35	40.15	-1	541	-0.18%
2019/12/11	1	39.85	1	39.75	39.80	0	535	0.00%
2019/12/10	4	40.99	0	0.00	40.85	4	523	0.76%
2019/12/09	4	41.03	8	42.14	40.45	-4	507	-0.79%
2019/12/06	2	45.15	2	46.03	44.90	0	446	0.00%
2019/12/05	0	0.00	1	47.05	46.45	-1	435	-0.23%
2019/12/04	0	0.00	13	47.13	46.35	-13	414	-3.13%
2019/11/29	10	49.20	6	50.60	49.20	4	394	1.01%
2019/11/28	1	49.80	0	0.00	49.65	1	382	0.26%
2019/11/25	1	48.15	0	0.00	48.00	1	359	0.28%
2019/11/22	1	48.50	4	49.35	48.40	-3	355	-0.84%
2019/11/19	0	0.00	1	48.05	48.00	-1	337	-0.30%
2019/11/15	4	48.00	0	0.00	47.90	4	336	1.19%
2019/11/11	9	49.59	0	0.00	48.95	9	317	2.84%
2019/11/08	1	49.55	0	0.00	50.80	1	310	0.32%
2019/11/07	4	49.48	0	0.00	49.45	4	305	1.31%
2019/11/05	0	0.00	1	50.30	50.30	-1	292	-0.34%
2019/11/01	3	52.80	0	0.00	53.70	3	262	1.14%
2019/10/31	1	51.50	0	0.00	51.50	1	257	0.39%
2019/10/30	6	51.08	0	0.00	51.00	6	250	2.40%
2019/10/28	0	0.00	4	54.93	55.50	-4	223	-1.79%
2019/10/25	3	56.27	0	0.00	56.00	3	216	1.38%
2019/10/24	3	57.80	0	0.00	57.90	3	211	1.42%
2019/10/23	3	56.83	0	0.00	56.60	3	214	1.40%
2019/10/22	4	56.33	0	0.00	56.50	4	215	1.86%
2019/10/21	3	55.13	0	0.00	55.00	3	216	1.39%
2019/10/16	0	0.00	1	59.60	59.40	-1	214	-0.47%
2019/10/15	4	61.45	3	60.80	60.10	1	223	0.45%
2019/10/09	0	0.00	3	63.30	62.40	-3	226	-1.33%
2019/10/08	4	64.03	0	0.00	64.00	4	222	1.80%
2019/10/07	1	63.70	0	0.00	63.90	1	221	0.45%
2019/10/03	1	65.30	0	0.00	64.70	1	220	0.45%
2019/09/27	1	64.40	3	65.03	65.00	-2	217	-0.92%
2019/09/19	4	72.55	0	0.00	71.70	4	212	1.88%
2019/09/18	0	0.00	1	68.80	69.90	-1	207	-0.48%
2019/09/16	2	67.40	0	0.00	67.30	2	211	0.95%
2019/09/11	1	66.20	1	65.90	66.90	0	219	0.00%
2019/09/10	0	0.00	2	67.10	67.10	-2	217	-0.92%
2019/09/09	1	68.20	1	68.30	68.50	0	216	0.00%
2019/09/06	0	0.00	1	70.70	69.70	-1	215	-0.46%
2019/09/05	1	69.60	0	0.00	69.80	1	217	0.46%
2019/08/29	2	68.10	0	0.00	67.70	2	218	0.92%
2019/08/26	0	0.00	1	68.50	68.30	-1	221	-0.45%
2019/08/23	0	0.00	2	68.80	68.60	-2	221	-0.90%
2019/08/19	3	70.20	0	0.00	70.80	3	223	1.34%
2019/08/16	47	69.33	0	0.00	69.10	47	221	21.20%
2019/08/15	6	66.90	2	66.85	66.90	4	219	1.83%
2019/08/14	2	68.25	0	0.00	67.30	2	221	0.90%
2019/08/13	0	0.00	1	66.70	66.80	-1	220	-0.45%
2019/08/12	1	67.90	0	0.00	67.80	1	221	0.45%
2019/08/08	1	68.90	0	0.00	68.00	1	221	0.45%
2019/08/07	0	0.00	1	67.50	67.50	-1	223	-0.45%
2019/08/06	1	69.50	0	0.00	69.10	1	223	0.45%
2019/08/02	0	0.00	1	70.40	70.50	-1	219	-0.46%
2019/07/31	0	0.00	1	72.00	72.00	-1	221	-0.45%
2019/07/30	2	73.35	4	74.23	72.00	-2	220	-0.91%
2019/07/26	1	76.20	0	0.00	76.40	1	215	0.46%
2019/07/25	1	76.40	2	76.80	75.70	-1	214	-0.47%
2019/07/23	0	0.00	1	80.40	79.60	-1	202	-0.49%
2019/07/22	1	80.70	2	81.85	80.60	-1	198	-0.51%
2019/07/18	6	80.07	7	79.97	79.60	-1	188	-0.53%
2019/07/17	5	80.52	12	80.43	80.00	-7	178	-3.92%
2019/07/16	2	79.55	2	79.00	79.00	0	164	0.00%
2019/07/12	0	0.00	1	75.10	75.20	-1	157	-0.63%
2019/07/09	2	74.80	2	74.35	74.60	0	179	0.00%
2019/07/04	1	74.50	16	74.54	75.00	-15	180	-8.29%
2019/07/03	4	76.05	23	75.15	74.90	-19	180	-10.54%
2019/07/02	1	75.10	7	74.20	75.40	-6	177	-3.38%
2019/07/01	0	0.00	5	74.04	73.90	-5	177	-2.82%
2019/06/28	0	0.00	1	73.80	73.20	-1	178	-0.56%
2019/06/25	0	0.00	1	75.10	73.60	-1	179	-0.56%
2019/06/21	2	75.80	1	75.20	75.00	1	180	0.56%
2019/06/19	2	77.05	7	77.39	77.00	-5	174	-2.86%
2019/06/18	0	0.00	1	75.80	76.00	-1	168	-0.59%
2019/06/12	0	0.00	4	74.50	74.90	-4	170	-2.35%
2019/06/11	0	0.00	2	74.40	74.00	-2	168	-1.19%
2019/06/06	2	74.55	2	74.55	74.70	0	170	0.00%
2019/06/05	4	76.15	0	0.00	75.30	4	170	2.35%
2019/06/04	1	75.50	1	76.00	75.80	0	169	0.00%
2019/06/03	1	74.60	1	74.00	75.20	0	171	0.00%
2019/05/29	9	75.80	0	0.00	74.00	9	170	5.28%
2019/05/28	1	72.20	3	74.50	75.70	-2	171	-1.16%
2019/05/21	5	66.50	0	0.00	67.40	5	187	2.67%
2019/05/17	0	0.00	3	63.50	63.60	-3	191	-1.57%
2019/05/16	1	63.70	0	0.00	63.70	1	192	0.52%
2019/05/15	3	65.70	0	0.00	65.20	3	193	1.55%
2019/05/13	0	0.00	8	66.05	65.90	-8	201	-3.97%
2019/05/09	0	0.00	1	68.80	67.60	-1	206	-0.48%
2019/05/07	1	70.00	0	0.00	69.10	1	203	0.49%
2019/05/06	0	0.00	2	70.20	68.80	-2	204	-0.98%
2019/05/02	2	71.60	0	0.00	71.00	2	208	0.96%
2019/04/25	0	0.00	2	72.40	72.60	-2	210	-0.95%
2019/04/16	8	76.00	1	74.00	76.00	7	232	3.01%
2019/04/12	1	74.10	0	0.00	73.00	1	216	0.46%
2019/03/29	0	0.00	8.3	73.95	73.90	-8.3	223	-3.71%
2019/03/28	0	0.00	1.1	74.57	73.60	-1.1	222	-0.49%
2019/03/27	5	72.70	22	72.63	74.30	-17	220	-7.70%
2019/03/26	0	0.00	12	71.65	71.60	-12	216	-5.54%
2019/03/21	1	72.60	0	0.00	72.50	1	222	0.45%
2019/03/20	1	70.60	1	71.20	70.90	0	226	0.00%
2019/03/18	0	0.00	1	73.60	73.40	-1	225	-0.44%
2019/03/15	1	75.50	0	0.00	75.10	1	223	0.45%
2019/03/07	0	0.00	2	76.20	75.30	-2	240	-0.83%
2019/03/05	1	75.30	0	0.00	75.20	1	246	0.40%
2019/02/20	2	78.85	3	78.83	76.80	-1	278	-0.36%
2019/02/19	2	73.75	1	74.90	76.30	1	262	0.38%
2019/02/13	0	0.00	4	74.60	73.80	-4	254	-1.57%
2019/02/11	2	70.00	0	0.00	70.40	2	244	0.82%
2019/01/24	0	0.00	8	69.93	69.10	-8	243	-3.28%
2019/01/21	0	0.00	6	66.95	68.00	-6	256	-2.34%
2019/01/18	0	0.00	7	66.84	66.60	-7	259	-2.70%
2019/01/17	0	0.00	10	66.90	66.50	-10	268	-3.73%
2019/01/10	1	66.70	1	68.10	68.30	0	266	0.00%
2019/01/03	0	0.00	2	62.80	63.00	-2	280	-0.71%
2019/01/02	0	0.00	1	61.80	61.80	-1	284	-0.35%
2018/12/28	1	62.50	0	0.00	62.50	1	286	0.35%
2018/12/26	0	0.00	1	59.60	59.00	-1	312	-0.32%
2018/12/25	0	0.00	1	59.90	60.00	-1	317	-0.32%
2018/12/24	1	61.50	0	0.00	61.10	1	339	0.29%
2018/12/18	0	0.00	1	64.00	62.60	-1	379	-0.26%
2018/12/14	1	64.10	2	64.20	64.10	-1	380	-0.26%
2018/12/12	2	61.45	0	0.00	61.10	2	373	0.53%
2018/12/11	0	0.00	2	59.50	61.00	-2	375	-0.53%
2018/12/07	1	61.40	3	61.00	61.00	-2	386	-0.52%
2018/12/04	0	0.00	4	65.03	64.80	-4	397	-1.01%
2018/12/03	1	65.80	0	0.00	65.90	1	402	0.25%
2018/11/29	7	64.41	5	64.86	64.20	2	442	0.45%
2018/11/27	1	61.90	0	0.00	61.30	1	436	0.23%
2018/11/23	1	62.40	1	62.90	60.40	0	434	0.00%
2018/11/22	0	0.00	1	62.60	62.30	-1	432	-0.23%
2018/11/21	5	57.20	0	0.00	57.40	5	412	1.21%
2018/11/19	1	54.40	0	0.00	54.70	1	427	0.23%
2018/11/16	1	54.30	0	0.00	54.30	1	427	0.23%
2018/11/08	1	58.10	0	0.00	56.60	1	446	0.22%
2018/11/02	0	0.00	1	58.30	58.30	-1	453	-0.22%
2018/11/01	1	57.00	0	0.00	57.50	1	452	0.22%
2018/10/29	1	53.20	1	53.90	57.00	0	449	0.00%
2018/10/26	1	58.00	3	56.87	56.00	-2	440	-0.45%
2018/10/25	0	0.00	2	59.95	58.00	-2	437	-0.46%
2018/10/24	1	62.80	0	0.00	62.90	1	429	0.23%
2018/10/22	1	64.10	1	62.00	64.80	0	435	0.00%
2018/10/16	1	67.40	0	0.00	67.00	1	452	0.22%
2018/10/12	1	63.40	0	0.00	64.50	1	445	0.22%
2018/10/11	3	66.13	0	0.00	65.70	3	436	0.69%
2018/10/08	3	76.50	0	0.00	76.00	3	414	0.72%
2018/10/05	1	78.00	2	77.45	76.80	-1	411	-0.24%
2018/10/04	9	79.40	6	80.87	78.30	3	403	0.74%
2018/10/03	2	79.60	1	80.80	78.70	1	377	0.26%
2018/10/02	8	82.43	9	83.27	81.00	-1	374	-0.27%
2018/10/01	3	83.23	0	0.00	82.10	3	355	0.84%
2018/09/28	0	0.00	1	77.50	78.00	-1	329	-0.30%
2018/09/20	1	77.50	0	0.00	76.90	1	328	0.30%
2018/09/17	1	78.50	0	0.00	77.40	1	331	0.30%
2018/09/13	2	77.00	2	77.95	79.50	0	332	0.00%
2018/09/12	0	0.00	2	76.35	76.30	-2	328	-0.61%
2018/09/11	4	75.80	3	76.00	75.80	1	327	0.30%
2018/09/10	2	74.25	3	74.87	73.50	-1	324	-0.31%
2018/09/07	1	77.40	1	78.30	77.40	0	316	0.00%
2018/09/06	2	79.20	2	79.65	79.10	0	311	0.00%
2018/09/05	2	81.00	3	78.83	81.00	-1	307	-0.33%
2018/08/31	3	83.90	0	0.00	84.00	3	272	1.10%
2018/08/30	1	84.70	0	0.00	84.50	1	280	0.36%
2018/08/29	0	0.00	1	83.60	82.70	-1	285	-0.35%
2018/08/28	8	84.50	0	0.00	84.40	8	282	2.83%
2018/08/27	5	84.74	0	0.00	84.70	5	287	1.74%
2018/08/24	1	87.10	1	87.90	85.90	0	293	0.00%
2018/08/23	5	84.96	4	85.30	84.60	1	296	0.34%
2018/08/22	0	0.00	3	85.40	85.00	-3	300	-1.00%
2018/08/17	1	85.70	0	0.00	85.10	1	318	0.31%
2018/08/16	2	84.85	4	83.95	84.40	-2	318	-0.63%
2018/08/15	3	85.67	2	85.90	84.90	1	323	0.31%
2018/08/14	0	0.00	1	85.40	85.00	-1	334	-0.30%
2018/08/13	0	0.00	2	85.55	84.80	-2	346	-0.58%
2018/08/10	0	0.00	21	86.59	86.20	-21	343	-6.11%
2018/08/09	0	0.00	2	87.15	87.00	-2	346	-0.58%
2018/08/08	0	0.00	6	87.60	87.50	-6	360	-1.66%
2018/08/07	0	0.00	10	87.73	87.80	-10	383	-2.61%
2018/07/26	3	94.80	1	91.40	91.00	2	514	0.39%
2018/07/25	1	89.50	0	0.00	88.70	1	503	0.20%
2018/07/24	1	88.70	0	0.00	88.40	1	507	0.20%
2018/07/23	0	0.00	2	90.10	89.00	-2	519	-0.38%
2018/07/13	1	94.10	0	0.00	95.70	1	641	0.16%
2018/07/12	1	93.90	1	93.10	93.10	0	642	0.00%
2018/07/09	2	93.25	0	0.00	95.20	2	649	0.31%
2018/07/05	2	94.30	2	92.05	90.20	0	654	0.00%
2018/07/04	2	94.10	1	97.00	93.00	1	667	0.15%
2018/07/03	0	0.00	1	99.60	99.00	-1	670	-0.15%
2018/06/28	6	101.42	0	0.00	99.10	6	703	0.85%
2018/06/26	3	101.00	0	0.00	100.00	3	711	0.42%
2018/06/25	0	0.00	1	104.00	99.80	-1	713	-0.14%
2018/06/22	1	104.50	0	0.00	104.50	1	718	0.14%
2018/06/21	1	102.00	0	0.00	105.50	1	728	0.14%
2018/06/15	2	102.00	0	0.00	103.00	2	774	0.26%
2018/06/11	1	104.50	2	103.50	102.00	-1	858	-0.12%
2018/06/08	7	104.86	1	104.00	103.00	6	867	0.69%
2018/06/07	1	108.00	0	0.00	106.50	1	876	0.11%
2018/06/04	2	111.00	2	110.50	109.50	0	905	0.00%
2018/06/01	8	111.50	0	0.00	110.00	8	914	0.87%
2018/05/30	2	112.50	0	0.00	112.00	2	891	0.22%
2018/05/29	0	0.00	2	113.00	115.00	-2	886	-0.23%
2018/05/28	12	114.83	3	113.33	114.00	9	884	1.02%
2018/05/25	4	118.38	2	117.50	116.00	2	875	0.23%
2018/05/24	1	122.00	1	122.50	122.50	0	864	0.00%
2018/05/23	2	121.75	3	122.17	121.50	-1	860	-0.12%
2018/05/22	4	123.88	34	121.79	121.50	-30	851	-3.52%
2018/05/21	2	122.25	1	123.50	123.00	1	837	0.12%
2018/05/18	1	119.00	1	119.00	120.50	0	824	0.00%
2018/05/17	1	118.50	1	118.00	119.00	0	821	0.00%
2018/05/16	4	119.63	13	121.19	118.00	-9	816	-1.10%
2018/05/15	1	119.00	11	119.68	118.00	-10	804	-1.24%
2018/05/14	3	111.50	0	0.00	114.00	3	788	0.38%
2018/05/11	4	112.00	1	113.50	112.50	3	778	0.39%
2018/05/10	2	113.50	3	114.00	114.50	-1	774	-0.13%
2018/05/08	21	117.29	0	0.00	116.00	21	759	2.77%
2018/05/07	3	122.00	1	121.00	123.00	2	748	0.27%
2018/05/04	0	0.00	17	129.35	122.00	-17	749	-2.27%
2018/05/03	2	124.25	2	125.25	123.00	0	715	0.00%
2018/04/30	0	0.00	3	113.67	114.00	-3	695	-0.43%
2018/04/27	11	118.82	0	0.00	116.50	11	689	1.59%
2018/04/26	27	113.02	1	114.00	110.50	26	673	3.86%
2018/04/25	3	116.83	14	118.25	120.00	-11	650	-1.69%
2018/04/24	0	0.00	1	114.50	109.50	-1	617	-0.16%
2018/04/23	0	0.00	3	107.50	112.00	-3	599	-0.50%
2018/04/20	2	102.00	0	0.00	102.00	2	575	0.35%
2018/04/19	1	100.00	0	0.00	101.50	1	582	0.17%
2018/04/17	0	0.00	1	99.90	98.50	-1	574	-0.17%
2018/04/13	2	102.00	0	0.00	101.00	2	575	0.35%
2018/04/12	1	104.00	1	105.00	102.50	0	576	0.00%
2018/04/11	0	0.00	3	102.33	103.00	-3	574	-0.52%
2018/04/10	17	103.24	0	0.00	102.00	17	568	2.99%
2018/04/03	0	0.00	7	112.14	109.50	-7	543	-1.29%
2018/04/02	2	109.25	6	109.83	110.00	-4	528	-0.76%
2018/03/30	5	105.00	6	103.67	103.00	-1	506	-0.20%
2018/03/29	10	101.45	0	0.00	102.00	10	499	2.00%
2018/03/27	8	99.79	2	99.80	100.00	6	491	1.22%
2018/03/26	2	101.75	6	104.83	103.50	-4	486	-0.82%
2018/03/23	1	98.90	0	0.00	99.80	1	477	0.21%
2018/03/21	2	101.50	0	0.00	102.00	2	457	0.44%
2018/03/20	2	110.00	1	108.50	110.00	1	425	0.23%
2018/03/19	0	0.00	10	109.05	111.00	-10	403	-2.48%
2018/03/16	1	101.50	0	0.00	101.00	1	386	0.26%
2018/03/15	10	102.55	9	103.72	104.00	1	369	0.27%
2018/03/14	13	94.96	3	95.03	94.80	10	338	2.96%
2018/03/13	0	0.00	3	94.67	94.20	-3	328	-0.91%
2018/03/09	2	91.05	0	0.00	91.10	2	315	0.63%
2018/03/08	2	92.50	24	92.75	92.80	-22	308	-7.12%
2018/03/07	1	88.50	10	88.67	89.50	-9	283	-3.18%
2018/03/06	3	85.67	1	85.40	85.50	2	266	0.75%
2018/02/26	1	84.30	0	0.00	84.10	1	268	0.37%
2018/02/21	2	83.65	0	0.00	83.50	2	290	0.69%
2018/02/12	1	83.00	0	0.00	82.70	1	299	0.33%
2018/02/06	0	0.00	1	80.50	82.00	-1	307	-0.32%
2018/02/05	0	0.00	1	83.30	86.10	-1	303	-0.33%
2018/02/02	0	0.00	5	86.00	85.10	-5	304	-1.64%
2018/01/30	0	0.00	33	85.72	85.60	-33	325	-10.13%
2018/01/29	15	88.20	5	89.00	89.00	10	325	3.07%
2018/01/26	0	0.00	3	85.00	86.80	-3	315	-0.95%
2018/01/23	0	0.00	4	81.08	80.60	-4	323	-1.23%
2018/01/18	3	79.33	0	0.00	79.00	3	566	0.53%
2018/01/17	0	0.00	1	77.90	78.10	-1	573	-0.17%
2018/01/16	30	80.77	0	0.00	78.70	30	572	5.24%
2018/01/15	22	79.84	1	79.90	79.50	21	570	3.68%
2018/01/12	2	76.20	1	76.10	76.30	1	562	0.18%
2018/01/10	3	76.80	0	0.00	76.80	3	564	0.53%
2018/01/09	7	75.83	0	0.00	76.00	7	561	1.25%
2018/01/05	0	0.00	1	73.60	73.60	-1	560	-0.18%
2018/01/04	3	74.80	0	0.00	74.50	3	559	0.54%