大田 (8924)-玉山-高雄券商分點個股進出

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

大田

(8924)

可現股當沖

股價
92.4
漲跌
▼0.8
漲幅
-0.86%
成交量
147張
產業
上櫃運動休閒類股
310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

大田 (8924)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/05/29	0	93.50	0	0.00	93.50	0	138	0.01%
2024/05/28	0	0.00	2.2	93.05	93.70	-2.2	138	-1.59%
2024/05/27	0	0.00	0.1	93.30	93.00	-0.1	137	-0.07%
2024/05/22	0	0.00	2	92.60	92.60	-2	134	-1.48%
2024/05/21	1	92.00	0	0.00	93.00	1	136	0.74%
2024/05/17	0	0.00	0.1	93.10	92.90	-0.1	139	-0.04%
2024/05/16	0	0.00	5	92.20	93.70	-5	143	-3.49%
2024/05/15	0	92.70	0.3	93.00	92.50	-0.3	142	-0.24%
2024/05/14	0	92.50	0.1	92.60	93.00	-0.1	143	-0.07%
2024/05/13	1.1	93.76	0	0.00	93.60	1.1	144	0.73%
2024/05/10	0.1	94.00	0.1	94.00	94.30	-0.1	140	-0.04%
2024/05/09	1	94.40	0	94.30	94.00	1	137	0.69%
2024/05/08	0	0.00	0.1	92.50	92.50	-0.1	128	-0.08%
2024/05/07	1	92.00	6.7	91.60	92.30	-5.7	125	-4.58%
2024/05/06	0.3	90.10	0	0.00	89.70	0.3	117	0.21%
2024/05/02	0	0.00	0.1	88.62	89.10	-0.1	114	-0.04%
2024/04/29	0.2	88.27	0	0.00	88.30	0.2	115	0.13%
2024/04/23	0	0.00	1	87.00	87.20	-1	117	-0.85%
2024/04/22	1	86.70	0	0.00	86.70	1	117	0.85%
2024/04/19	0.2	87.50	0	0.00	86.80	0.2	117	0.13%
2024/04/18	0.2	89.00	0	0.00	88.50	0.2	114	0.17%
2024/04/09	0.2	90.50	0	0.00	90.00	0.2	114	0.17%
2024/04/01	0	0.00	2	91.30	91.00	-2	125	-1.59%
2024/03/13	0	90.50	2	90.30	90.30	-2	114	-1.74%
2024/03/11	0	0.00	1	90.80	90.80	-1	111	-0.89%
2024/03/08	0	0.00	1	90.90	91.00	-1	111	-0.90%
2024/03/07	0.1	91.20	0	0.00	91.10	0.1	108	0.09%
2024/03/06	1	90.10	1	90.10	90.70	0	107	0.00%
2024/03/05	0	0.00	0.2	91.00	90.60	-0.2	107	-0.14%
2024/03/04	0	91.00	0	0.00	90.90	0	107	0.01%
2024/03/01	0	91.80	0	0.00	91.40	0	107	0.01%
2024/02/26	0.1	92.17	0	0.00	91.60	0.1	107	0.11%
2024/02/23	0	0.00	2.1	92.90	92.80	-2.1	105	-1.98%
2024/02/22	0.1	93.40	0.2	93.40	93.50	-0.1	104	-0.05%
2024/02/21	1	93.00	0.1	93.00	93.10	0.9	102	0.88%
2024/02/20	1	92.00	1	92.00	92.00	0	99	0.03%
2024/02/19	0	0.00	1.4	92.64	92.60	-1.4	98	-1.42%
2024/02/16	0	0.00	0	90.90	91.30	0	95	-0.02%
2024/02/05	0.1	89.60	3	89.97	90.00	-3	91	-3.22%
2024/02/02	0	0.00	0.1	89.50	89.50	-0.1	91	-0.11%
2024/02/01	0	89.10	0	0.00	89.30	0	90	0.01%
2024/01/31	0	0.00	1	89.40	88.80	-1	90	-1.10%
2024/01/30	0.1	88.90	0	0.00	88.80	0.1	91	0.11%
2024/01/17	0	0.00	1	88.60	88.60	-1	91	-1.09%
2024/01/05	0	90.10	0	0.00	90.40	0	98	0.01%
2024/01/02	0	89.70	0	0.00	89.80	0	100	0.01%
2023/12/29	1	91.20	0	0.00	90.20	1	103	0.97%
2023/12/28	1	91.80	0.5	91.80	91.80	0.5	102	0.49%
2023/12/22	0.2	88.44	0	0.00	88.50	0.2	104	0.14%
2023/12/20	0.1	88.70	0	0.00	88.10	0.1	170	0.03%
2023/12/18	0.1	88.40	0	0.00	88.20	0.1	174	0.03%
2023/12/14	1.1	88.02	0	0.00	87.90	1.1	174	0.63%
2023/12/13	1.1	87.25	0	0.00	87.60	1.1	174	0.63%
2023/12/11	0	88.20	0	0.00	87.80	0	176	0.00%
2023/12/06	1	88.30	0	0.00	88.30	1	187	0.53%
2023/12/01	0.2	88.00	0	0.00	87.80	0.2	186	0.08%
2023/11/30	1.3	87.88	0	0.00	87.80	1.3	186	0.67%
2023/11/23	0.3	88.20	0	0.00	87.50	0.3	197	0.17%
2023/11/22	0.1	88.10	0	0.00	88.20	0.1	200	0.02%
2023/11/17	0	0.00	1	87.30	87.50	-1	205	-0.49%
2023/11/13	0.1	86.60	0	0.00	86.50	0.1	212	0.05%
2023/11/08	0	0.00	0.1	88.60	88.10	-0.1	220	-0.06%
2023/11/07	0	0.00	0.2	89.00	88.60	-0.2	228	-0.09%
2023/11/06	0	0.00	0.1	88.83	88.40	-0.1	232	-0.05%
2023/11/03	0.3	87.10	0.1	87.37	87.60	0.2	233	0.08%
2023/10/25	0	0.00	0	87.00	86.30	0	251	-0.01%
2023/10/20	0	0.00	0.1	86.40	87.10	-0.1	257	-0.02%
2023/10/16	0.1	85.50	0	0.00	85.10	0.1	261	0.02%
2023/10/13	0.1	87.49	0.1	88.42	85.80	0	261	0.02%
2023/10/12	0.1	87.90	2.2	87.10	87.60	-2.1	260	-0.82%
2023/10/06	0.1	89.00	0	0.00	88.80	0.1	261	0.02%
2023/10/04	1	88.80	0	0.00	89.00	1	265	0.38%
2023/10/03	0	0.00	1	88.60	88.30	-1	268	-0.37%
2023/10/02	0.1	89.40	3	89.60	89.10	-2.9	267	-1.08%
2023/09/28	0.2	90.85	0	0.00	90.30	0.2	265	0.07%
2023/09/26	0	0.00	2	91.80	91.80	-2	266	-0.75%
2023/09/25	10.2	97.72	0.3	96.40	95.60	9.9	257	3.85%
2023/09/22	0.1	91.00	0	0.00	91.00	0.1	205	0.02%
2023/09/18	0	91.60	0	0.00	91.30	0	217	0.00%
2023/09/11	0.3	91.18	0	91.20	91.00	0.3	224	0.12%
2023/09/08	0.1	91.47	0.5	91.20	91.20	-0.5	225	-0.20%
2023/09/05	1	91.80	0	0.00	91.40	1	243	0.41%
2023/08/31	1.1	90.16	0	0.00	91.00	1.1	269	0.41%
2023/08/30	1	88.60	0	0.00	89.30	1	275	0.36%
2023/08/29	0	0.00	1	87.42	87.90	-1	281	-0.37%
2023/08/21	0.3	85.81	0	0.00	86.00	0.3	317	0.11%
2023/08/17	2	85.25	1	85.00	85.20	1	367	0.27%
2023/08/16	1	83.50	0	0.00	83.70	1	379	0.26%
2023/08/11	1.2	86.99	0	0.00	85.60	1.2	410	0.29%
2023/08/07	0	90.00	1	89.70	89.90	-1	431	-0.22%
2023/08/04	0.1	90.10	2	89.50	90.00	-1.9	464	-0.41%
2023/08/02	3	90.23	2	90.30	90.40	1	467	0.21%
2023/07/28	0.1	92.54	0	0.00	92.00	0.1	474	0.02%
2023/07/26	1.1	92.44	0	0.00	92.30	1.1	479	0.23%
2023/07/25	0.1	92.80	0	0.00	92.40	0.1	482	0.01%
2023/07/21	0	0.00	4	93.00	93.10	-4	485	-0.82%
2023/07/17	1	93.60	10	92.70	93.60	-9	492	-1.83%
2023/07/13	0	0.00	0	93.60	93.10	0	498	-0.01%
2023/07/12	0	92.90	1	92.50	92.80	-1	503	-0.19%
2023/07/11	1	93.22	0	0.00	93.10	1	504	0.20%
2023/07/07	0.1	94.60	0.1	94.60	94.40	0	519	0.00%
2023/07/06	0.1	95.60	0	0.00	95.00	0.1	551	0.01%
2023/07/04	0	0.00	0	96.70	95.10	0	554	0.00%
2023/07/03	0	95.70	0	0.00	96.10	0	553	0.00%
2023/06/30	0.1	96.40	0	0.00	95.60	0.1	553	0.03%
2023/06/28	0.1	96.65	0.1	106.00	96.80	0.1	554	0.01%
2023/06/27	0	0.00	0.2	97.98	97.40	-0.2	559	-0.04%
2023/06/26	5	97.00	0.1	97.10	96.80	4.9	561	0.87%
2023/06/21	3	95.87	0	0.00	96.00	3	563	0.53%
2023/06/20	2	94.10	0	0.00	94.70	2	565	0.35%
2023/06/19	0.1	96.30	0	0.00	95.30	0.1	569	0.02%
2023/06/16	3	96.20	0	0.00	96.00	3	573	0.52%
2023/06/15	0	0.00	0.2	96.53	96.40	-0.2	576	-0.03%
2023/06/14	3.2	95.62	0.1	96.10	95.70	3.2	580	0.55%
2023/06/13	1	93.30	0	0.00	93.40	1	587	0.17%
2023/06/12	2.2	93.02	0	0.00	93.20	2.2	595	0.37%
2023/06/07	2.2	93.14	0	0.00	93.00	2.2	605	0.36%
2023/06/06	1.1	95.04	0	0.00	94.10	1.1	612	0.18%
2023/06/05	3	95.80	0	0.00	95.50	3	676	0.44%
2023/06/02	0.4	96.78	0	0.00	96.00	0.4	687	0.06%
2023/06/01	2	96.70	0	0.00	96.60	2	712	0.28%
2023/05/30	0	0.00	5	97.78	97.00	-5	762	-0.66%
2023/05/29	2.4	98.62	1	98.70	98.70	1.4	776	0.17%
2023/05/26	1.1	99.33	0	0.00	99.30	1.1	821	0.13%
2023/05/25	2.6	99.23	0	0.00	99.00	2.6	857	0.30%
2023/05/24	3.1	100.52	2.1	100.76	100.00	1	851	0.11%
2023/05/23	2	112.50	0.2	113.53	114.50	1.8	831	0.22%
2023/05/22	0	0.00	5	113.10	113.00	-5	802	-0.62%
2023/05/19	1.1	110.55	3.1	109.85	111.50	-2	786	-0.25%
2023/05/18	1	108.00	1	108.50	108.00	0	766	0.00%
2023/05/17	1	107.50	0	0.00	107.50	1	756	0.13%
2023/05/15	0.1	107.50	0	0.00	107.00	0.1	743	0.01%
2023/05/12	0	0.00	0	108.00	108.00	0	745	0.00%
2023/05/11	0.1	105.19	7	104.50	104.50	-6.9	740	-0.94%
2023/05/10	3.3	107.98	1	107.50	107.50	2.3	725	0.32%
2023/05/09	1.2	116.10	0	0.00	115.00	1.2	692	0.17%
2023/05/08	0	117.50	0	0.00	116.50	0	688	0.00%
2023/05/05	0.1	118.00	0	120.00	116.50	0.1	685	0.01%
2023/05/04	0	118.00	0	0.00	117.50	0	682	0.00%
2023/05/03	0	118.71	0	0.00	117.50	0	682	0.00%
2023/05/02	2	119.50	0	0.00	119.50	2	678	0.29%
2023/04/28	0.1	120.92	0	0.00	119.50	0.1	678	0.02%
2023/04/27	0	0.00	0	121.00	119.50	0	675	0.00%
2023/04/24	2	121.25	0	0.00	121.50	2	669	0.30%
2023/04/21	1	122.00	0	0.00	121.00	1	679	0.15%
2023/04/20	1	123.51	0	0.00	123.00	1	679	0.15%
2023/04/18	6	126.42	1	126.50	125.00	5	674	0.74%
2023/04/17	4	126.00	2	125.50	126.50	2	669	0.30%
2023/04/14	3.1	124.34	0	0.00	124.00	3.1	662	0.47%
2023/04/13	1.2	124.60	0	0.00	124.50	1.2	657	0.19%
2023/04/12	1	126.50	0	0.00	126.00	1	648	0.16%
2023/04/11	7.6	126.72	0	0.00	126.50	7.6	636	1.20%
2023/04/10	0	134.00	1	133.00	134.00	-1	604	-0.16%
2023/04/07	0	134.00	0	0.00	134.00	0	601	0.00%
2023/04/06	0.1	133.50	0	0.00	134.00	0.1	598	0.01%
2023/03/31	0	0.00	1	135.00	135.00	-1	597	-0.17%
2023/03/30	0	134.00	0	134.50	134.50	0	600	0.00%
2023/03/29	1.1	133.59	0	0.00	133.50	1.1	599	0.18%
2023/03/28	0.1	135.00	2	134.50	134.00	-2	603	-0.32%
2023/03/27	0.1	134.70	0	0.00	135.00	0.1	599	0.02%
2023/03/24	0	0.00	1	135.00	134.50	-1	593	-0.17%
2023/03/23	0.2	135.00	1	134.50	133.50	-0.8	588	-0.14%
2023/03/22	0	0.00	15	134.00	134.50	-15	588	-2.55%
2023/03/21	0.5	134.50	0	0.00	134.50	0.5	585	0.09%
2023/03/16	2	130.25	1	129.03	129.50	1	582	0.17%
2023/03/15	0	0.00	1	133.50	132.50	-1	571	-0.18%
2023/03/14	0	0.00	1	134.02	134.00	-1	575	-0.18%
2023/03/13	0	132.50	0	135.50	134.00	0	572	0.00%
2023/03/09	0	134.00	3	134.50	134.50	-3	555	-0.54%
2023/03/08	11.1	134.76	1	134.50	134.00	10.1	539	1.88%
2023/03/07	3	137.00	1	136.50	138.50	2	466	0.43%
2023/03/06	3.1	136.94	0	0.00	139.50	3.1	447	0.69%
2023/03/03	5	136.30	0	0.00	137.00	5	422	1.18%
2023/03/02	0	0.00	4	133.25	135.00	-4	394	-1.01%
2023/03/01	2	130.50	1	131.50	132.00	1	369	0.27%
2023/02/24	8.1	131.86	5.1	131.79	130.00	3	347	0.85%
2023/02/23	6	126.33	6	127.08	129.00	0	300	0.00%
2023/02/22	1.1	120.58	1	119.00	121.50	0.1	262	0.03%
2023/02/21	0.1	120.00	0	0.00	119.00	0.1	257	0.05%
2023/02/15	1.1	118.00	0	0.00	117.50	1.1	279	0.39%
2023/02/14	0.3	118.67	3	117.50	117.50	-2.7	290	-0.93%
2023/02/10	0.1	118.75	0	0.00	117.50	0.1	299	0.04%
2023/02/08	2	119.50	0	0.00	119.50	2	300	0.67%
2023/02/07	0.3	119.85	0	0.00	120.00	0.3	305	0.09%
2023/02/06	0	0.00	1	119.50	118.50	-1	327	-0.31%
2023/02/02	3.1	119.02	0	0.00	119.50	3.1	334	0.91%
2023/01/30	0	118.00	0	0.00	117.00	0	337	0.01%
2023/01/11	1	117.01	0	0.00	118.00	1	334	0.30%
2023/01/10	0	121.00	0	0.00	122.00	0	324	0.01%
2023/01/06	0	120.00	0	0.00	120.50	0	330	0.01%
2022/12/22	0	0.00	1	120.50	120.00	-1	360	-0.28%
2022/12/20	0.2	117.88	0	0.00	116.00	0.2	362	0.06%
2022/12/16	1	119.50	0	0.00	118.50	1	366	0.27%
2022/12/14	1	119.50	0	0.00	120.00	1	366	0.27%
2022/12/07	1	120.50	1	119.50	119.50	0	357	0.00%
2022/12/06	2	123.50	0.3	124.00	122.50	1.7	357	0.48%
2022/12/01	0	0.00	2	120.25	121.00	-2	352	-0.57%
2022/11/25	0	0.00	1	117.50	117.00	-1	372	-0.27%
2022/11/24	0	0.00	1	115.00	114.50	-1	371	-0.27%
2022/11/23	0	0.00	0	116.00	115.00	0	377	-0.01%
2022/11/22	1	115.50	1.1	115.95	116.00	-0.1	379	-0.03%
2022/11/21	1	114.00	1	115.50	115.50	0	378	0.00%
2022/11/17	0.1	113.00	1	112.50	114.00	-0.9	381	-0.24%
2022/11/16	1	113.50	0	0.00	112.50	1	385	0.26%
2022/11/15	0	0.00	1	113.00	113.00	-1	388	-0.26%
2022/11/14	1	110.00	0	0.00	111.00	1	391	0.26%
2022/11/11	0	0.00	2	111.75	112.00	-2	394	-0.51%
2022/11/10	1	108.00	2	109.50	109.00	-1	392	-0.25%
2022/11/09	1	106.00	1	107.50	107.00	0	385	0.00%
2022/11/08	1	105.50	0	0.00	105.00	1	389	0.26%
2022/11/07	0	0.00	1	105.50	105.50	-1	396	-0.25%
2022/11/04	0	0.00	1	104.00	104.00	-1	402	-0.25%
2022/11/02	1	97.20	0	0.00	102.00	1	409	0.24%
2022/11/01	0	0.00	0	95.70	95.80	0	396	0.00%
2022/10/21	0.1	92.80	0	0.00	92.70	0.1	460	0.01%
2022/10/19	0	0.00	0.1	96.92	95.00	-0.1	470	-0.01%
2022/10/18	0	0.00	1.1	94.79	94.50	-1.1	468	-0.22%
2022/10/17	1.1	90.03	0	0.00	92.90	1.1	468	0.22%
2022/10/13	1	96.01	0	0.00	92.50	1	464	0.23%
2022/10/07	0	0.00	0	101.50	101.00	0	448	0.00%
2022/09/30	1	101.00	3	99.50	102.50	-2	462	-0.43%
2022/09/29	0.1	101.00	0.2	101.00	100.50	-0.1	462	-0.02%
2022/09/28	0	0.00	1	101.00	99.70	-1	461	-0.22%
2022/09/27	0	0.00	1	102.00	102.50	-1	457	-0.22%
2022/09/26	1	101.00	3.2	102.34	101.00	-2.2	461	-0.47%
2022/09/22	0	0.00	10	105.50	107.00	-10	470	-2.13%
2022/09/16	3	110.00	0	0.00	109.00	3	503	0.60%
2022/09/15	1	111.50	0	0.00	111.50	1	526	0.19%
2022/09/12	1	113.00	0	0.00	113.00	1	555	0.18%
2022/09/07	0.1	115.50	0	0.00	115.00	0.1	599	0.02%
2022/09/06	3	117.66	6	118.25	117.00	-3	616	-0.49%
2022/09/05	3	122.33	0	0.00	121.00	3	620	0.48%
2022/09/02	2	125.50	3.1	126.17	126.00	-1.1	619	-0.17%
2022/09/01	1	122.50	0	0.00	124.00	1	612	0.16%
2022/08/31	1	124.50	1	126.00	124.00	0	617	0.00%
2022/08/30	0	0.00	1	125.00	124.50	-1	620	-0.16%
2022/08/25	1	122.50	0.5	122.00	122.50	0.5	629	0.08%
2022/08/18	2	121.50	0	0.00	123.50	2	649	0.31%
2022/08/17	0	0.00	1.4	122.00	122.00	-1.4	644	-0.21%
2022/08/16	1	119.00	0	0.00	119.50	1	638	0.16%
2022/08/15	0	0.00	0.1	118.50	118.50	-0.1	635	-0.01%
2022/08/12	1	119.00	1	119.00	119.50	0	629	0.00%
2022/08/11	2	117.25	0	0.00	117.00	2	625	0.32%
2022/08/10	2	119.25	0	0.00	118.00	2	632	0.32%
2022/08/05	0	0.00	1	118.50	118.00	-1	627	-0.16%
2022/08/04	0	0.00	3	115.00	115.00	-3	624	-0.48%
2022/08/03	10	118.40	8	117.50	116.50	2	621	0.32%
2022/08/02	1	114.50	0	0.00	115.00	1	589	0.17%
2022/07/29	0	0.00	6	114.42	115.00	-6	577	-1.04%
2022/07/27	2	109.00	0	0.00	111.50	2	574	0.35%
2022/07/26	1	108.50	0	0.00	107.50	1	571	0.17%
2022/07/21	0	0.00	3	111.50	112.00	-3	575	-0.52%
2022/07/18	0	0.00	2	109.50	110.00	-2	603	-0.33%
2022/07/15	0.1	107.00	1	108.00	108.00	-0.9	607	-0.15%
2022/07/14	0	0.00	1.1	106.95	107.50	-1.1	607	-0.17%
2022/07/12	1.1	103.05	0	0.00	103.00	1.1	612	0.17%
2022/07/07	0	0.00	3	103.50	105.00	-3	617	-0.49%
2022/07/04	0	0.00	1	102.00	102.00	-1	623	-0.16%
2022/07/01	0.2	104.50	0	0.00	99.90	0.2	636	0.03%
2022/06/30	1	109.00	3	107.00	106.50	-2	624	-0.32%
2022/06/29	2	111.75	0	0.00	111.00	2	618	0.32%
2022/06/28	1	114.00	0	0.00	113.00	1	614	0.16%
2022/06/27	1	115.50	5	115.90	116.50	-4	614	-0.65%
2022/06/24	1	113.00	2	112.50	115.00	-1	608	-0.16%
2022/06/23	1.3	106.22	0	0.00	108.00	1.3	586	0.21%
2022/06/22	0.7	114.73	0	0.00	112.00	0.7	563	0.12%
2022/06/21	0	0.00	17	119.09	119.50	-17	559	-3.04%
2022/06/20	1	121.00	0	0.00	121.00	1	547	0.18%
2022/06/17	2.1	122.29	7	123.00	123.50	-4.9	537	-0.91%
2022/06/16	6.2	139.09	0.1	142.00	138.00	6.1	516	1.17%
2022/06/14	0.1	140.50	0	0.00	140.50	0.1	472	0.02%
2022/06/13	0	141.00	0	0.00	140.00	0	466	0.00%
2022/06/10	1.1	141.07	0	0.00	141.50	1.1	468	0.23%
2022/06/09	1	142.51	0	0.00	142.50	1	468	0.21%
2022/06/08	1.1	144.09	0	0.00	144.00	1.1	470	0.23%
2022/06/02	0	0.00	1	146.50	146.00	-1	489	-0.20%
2022/06/01	0.1	145.00	1	145.50	145.50	-0.9	505	-0.18%
2022/05/31	0	0.00	3	144.17	144.00	-3	563	-0.53%
2022/05/30	0	0.00	3.1	141.96	142.50	-3.1	574	-0.54%
2022/05/27	0.1	138.50	1	139.00	138.00	-0.9	587	-0.15%
2022/05/25	1	138.50	0	0.00	139.00	1	599	0.17%
2022/05/24	0	0.00	4	137.63	137.00	-4	605	-0.66%
2022/05/19	0	136.50	0	0.00	138.00	0	610	0.00%
2022/05/18	0	0.00	0.4	134.50	134.50	-0.4	606	-0.07%
2022/05/16	0.1	130.00	0	0.00	129.00	0.1	587	0.02%
2022/05/12	0.1	134.53	0	0.00	132.00	0.1	591	0.02%
2022/05/11	1	136.00	0.3	136.81	136.00	0.7	603	0.12%
2022/05/10	1	135.00	0	0.00	136.50	1	610	0.16%
2022/05/09	1	139.00	0	0.00	139.00	1	621	0.16%
2022/05/06	1	141.00	0	0.00	142.00	1	626	0.16%
2022/05/05	1	143.00	0	0.00	143.50	1	646	0.15%
2022/05/04	0	0.00	2	143.75	143.50	-2	662	-0.30%
2022/05/03	1	141.50	0	0.00	142.00	1	672	0.15%
2022/04/29	0	143.00	0	0.00	143.00	0	677	0.00%
2022/04/28	1	141.50	0	0.00	141.00	1	681	0.15%
2022/04/27	5	140.10	0	0.00	142.00	5	687	0.73%
2022/04/26	0.2	144.00	0.3	143.60	142.50	-0.1	691	-0.01%
2022/04/25	2.3	144.36	0	0.00	142.00	2.3	707	0.32%
2022/04/22	2	147.00	4	147.50	147.50	-2	704	-0.28%
2022/04/21	0	0.00	2	145.50	145.00	-2	694	-0.29%
2022/04/20	2	142.75	0	0.00	143.50	2	695	0.29%
2022/04/18	1	143.00	1	143.50	142.50	0	721	0.00%
2022/04/15	1	145.50	0	0.00	146.50	1	720	0.14%
2022/04/14	0	0.00	1	147.50	146.50	-1	726	-0.14%
2022/04/13	0	0.00	4	145.00	146.00	-4	732	-0.55%
2022/04/12	1	142.00	0	0.00	143.50	1	759	0.13%
2022/04/11	1	143.00	0	0.00	143.00	1	762	0.13%
2022/04/08	0	0.00	6	146.00	146.00	-6	767	-0.78%
2022/04/07	3	145.17	1	145.50	144.50	2	764	0.26%
2022/04/01	1	141.50	1	141.50	142.00	0	749	0.00%
2022/03/31	1	142.00	0	0.00	142.00	1	750	0.13%
2022/03/30	1	142.50	0	0.00	142.50	1	753	0.13%
2022/03/29	1	142.00	0	0.00	142.00	1	751	0.13%
2022/03/28	0	0.00	1	142.50	142.50	-1	751	-0.13%
2022/03/25	1.1	144.00	0	0.00	143.50	1.1	751	0.14%
2022/03/24	0	0.00	8	144.56	145.00	-8	754	-1.06%
2022/03/23	6	142.50	1	143.00	143.50	5	748	0.67%
2022/03/21	2	143.00	1	144.00	142.00	1	759	0.13%
2022/03/18	1	141.00	3	142.50	143.50	-2	769	-0.26%
2022/03/15	2	139.75	20	141.20	140.00	-18	794	-2.27%
2022/03/14	1	141.00	3.1	141.97	141.50	-2.1	793	-0.26%
2022/03/11	0	0.00	23	140.02	140.00	-23	794	-2.90%
2022/03/10	3	142.33	2	144.00	142.00	1	792	0.13%
2022/03/09	3	140.50	3.1	141.81	141.00	-0.1	792	-0.01%
2022/03/08	5.3	140.49	1	140.50	139.50	4.3	789	0.54%
2022/03/07	7.2	145.06	2	145.25	143.50	5.2	770	0.67%
2022/03/04	9.7	150.53	3	150.67	149.00	6.7	754	0.89%
2022/03/03	3	153.83	0	0.00	155.00	3	702	0.43%
2022/03/02	1	151.05	5	152.90	155.00	-4	691	-0.57%
2022/03/01	3.3	148.64	5.1	150.75	151.00	-1.8	671	-0.27%
2022/02/24	2	143.75	0	0.00	142.50	2	661	0.30%
2022/02/23	0	0.00	2	147.00	147.00	-2	662	-0.30%
2022/02/22	2	144.75	0	0.00	144.50	2	671	0.30%
2022/02/21	0	0.00	1	148.00	148.00	-1	692	-0.14%
2022/02/17	1	145.50	0.1	145.50	145.50	1	715	0.13%
2022/02/14	1	147.00	5	147.50	146.00	-4	745	-0.54%
2022/02/11	4.6	149.67	2.2	149.97	149.50	2.4	741	0.33%
2022/02/10	1	153.00	2.2	153.10	154.00	-1.2	734	-0.16%
2022/02/09	11.1	151.59	2.3	153.51	153.50	8.7	734	1.19%
2022/02/08	0.1	150.50	2	151.25	151.00	-1.9	737	-0.26%
2022/02/07	12	147.58	10.2	148.74	151.00	1.9	746	0.25%
2022/01/26	14	144.79	6.2	143.97	145.00	7.8	818	0.95%
2022/01/25	1	140.00	0	0.00	140.50	1	832	0.12%
2022/01/24	13.1	141.77	3.1	142.35	142.50	10	884	1.13%
2022/01/21	2	140.00	3.1	141.53	141.00	-1.1	900	-0.12%
2022/01/20	1.1	139.09	0	0.00	140.00	1.1	950	0.12%
2022/01/19	9.3	141.47	0	0.00	141.00	9.3	959	0.96%
2022/01/18	6	143.42	5.2	144.98	144.50	0.8	967	0.08%
2022/01/17	1	135.50	5.2	140.04	142.00	-4.2	990	-0.42%
2022/01/14	5.3	137.28	0	0.00	136.50	5.3	1,015	0.52%
2022/01/12	2.2	139.73	0	0.00	139.50	2.2	1,082	0.20%
2022/01/11	2.2	143.48	2.1	141.55	141.50	0.1	1,084	0.01%
2022/01/10	8.3	144.52	0	0.00	145.00	8.3	1,108	0.75%
2022/01/07	9.3	146.55	0.5	147.30	146.50	8.8	1,131	0.78%
2022/01/06	4.2	150.24	0.1	150.00	149.00	4.1	1,147	0.36%
2022/01/05	2	152.50	7	153.07	152.50	-5	1,151	-0.43%
2022/01/04	2	149.50	0	0.00	149.00	2	1,129	0.18%
2022/01/03	3	150.18	6.2	151.09	150.50	-3.2	1,136	-0.28%
2021/12/30	2	146.50	0	0.00	147.00	2	1,176	0.17%
2021/12/29	3	146.83	1	149.50	146.50	2	1,229	0.16%
2021/12/28	0	0.00	5	148.00	148.00	-5	1,261	-0.40%
2021/12/27	1.1	146.55	0	0.00	147.00	1.1	1,301	0.08%
2021/12/24	0	0.00	1	149.00	147.50	-1	1,310	-0.08%
2021/12/23	0.1	148.00	1	148.00	147.00	-0.9	1,314	-0.07%
2021/12/22	0.1	147.50	0	0.00	146.50	0.1	1,325	0.01%
2021/12/21	5	145.70	0	0.00	147.50	5	1,342	0.37%
2021/12/20	1	146.51	0	0.00	146.50	1	1,355	0.07%
2021/12/17	1	149.00	1.2	149.83	150.50	-0.2	1,358	-0.01%
2021/12/16	1.3	149.31	3	148.33	150.50	-1.7	1,368	-0.12%
2021/12/14	5.2	145.02	1	145.00	145.50	4.2	1,366	0.30%
2021/12/13	2.2	149.54	0	0.00	148.50	2.2	1,367	0.16%
2021/12/10	0.2	151.50	3	150.50	150.50	-2.9	1,358	-0.21%
2021/12/09	5.1	152.41	0.1	152.50	152.00	5	1,361	0.37%
2021/12/08	1	155.00	2	157.50	154.50	-1	1,354	-0.07%
2021/12/07	0.1	155.00	0	0.00	154.50	0.1	1,354	0.01%
2021/12/02	1.2	154.13	0.1	154.50	154.00	1.1	1,402	0.08%
2021/11/30	3	154.33	0	0.00	154.50	3	1,470	0.20%
2021/11/29	2.1	150.89	2	154.75	155.00	0.1	1,491	0.00%
2021/11/26	2	154.25	0	0.00	154.00	2	1,513	0.13%
2021/11/25	0.1	157.00	0	0.00	155.50	0.1	1,519	0.00%
2021/11/24	0	157.00	0	0.00	156.50	0	1,522	0.00%
2021/11/23	9	157.78	1	158.00	156.50	8	1,525	0.53%
2021/11/22	0	160.00	0.1	160.00	159.50	-0.1	1,531	-0.01%
2021/11/19	2.1	162.02	0.1	162.50	161.50	2	1,537	0.13%
2021/11/18	2.1	163.29	5	164.90	163.00	-3	1,542	-0.19%
2021/11/17	3.1	159.87	0.1	160.50	160.00	3.1	1,530	0.20%
2021/11/16	1.1	162.05	1	161.00	161.50	0.1	1,534	0.00%
2021/11/15	4	162.00	2	164.00	163.00	2	1,555	0.13%
2021/11/12	2	162.01	0.1	162.50	161.00	2	1,582	0.12%
2021/11/11	2.1	164.00	0	0.00	163.50	2.1	1,590	0.13%
2021/11/10	0.2	165.00	0	0.00	164.50	0.2	1,608	0.01%
2021/11/09	3	165.00	2	166.50	165.00	1	1,636	0.06%
2021/11/08	5	166.20	3	167.67	165.00	2	1,659	0.12%
2021/11/05	12	165.50	1	166.00	166.50	11	1,685	0.65%
2021/11/04	6	168.33	1	172.00	168.50	5	1,722	0.29%
2021/11/03	21	176.23	12	169.96	170.00	9	1,750	0.51%
2021/11/02	6	181.33	3.2	180.21	181.50	2.8	1,724	0.16%
2021/11/01	3	179.67	15	180.97	184.00	-12	1,829	-0.66%
2021/10/29	6	173.25	0	0.00	174.00	6	1,912	0.31%
2021/10/28	1	174.50	14	174.14	175.00	-13	2,050	-0.63%
2021/10/27	5	167.90	0	0.00	167.50	5	2,015	0.25%
2021/10/26	4	170.00	4	171.88	170.00	0	2,089	0.00%
2021/10/25	7	170.14	9	172.44	170.00	-2	2,095	-0.10%
2021/10/22	5	168.80	2	171.50	168.00	3	2,090	0.14%
2021/10/21	1	167.00	11	169.09	169.00	-10	2,096	-0.48%
2021/10/20	4	165.50	3.2	167.86	164.00	0.9	2,082	0.04%
2021/10/19	4	164.25	1	165.00	165.00	3	2,154	0.14%
2021/10/18	0	0.00	20.3	163.99	164.00	-20.3	2,156	-0.94%
2021/10/15	9.1	159.34	2	162.00	158.50	7.1	2,142	0.33%
2021/10/14	0	0.00	7	160.07	161.50	-7	2,146	-0.33%
2021/10/13	3	156.50	3	159.00	156.50	0	2,136	0.00%
2021/10/12	3	156.00	1	159.00	156.50	2	2,154	0.09%
2021/10/08	0	0.00	1	158.50	158.50	-1	2,198	-0.05%
2021/10/07	7	152.36	4	156.63	158.00	3	2,241	0.13%
2021/10/06	1	152.00	17	155.12	155.50	-16	2,226	-0.72%
2021/10/05	0.3	147.00	0	0.00	145.50	0.3	2,190	0.01%
2021/10/04	8.1	143.36	0	0.00	144.50	8.1	2,191	0.37%
2021/10/01	1.1	152.95	0	0.00	152.00	1.1	2,216	0.05%
2021/09/30	0	0.00	0.1	156.00	156.00	-0.1	2,239	0.00%
2021/09/29	2	155.25	1	156.00	153.50	1	2,292	0.04%
2021/09/28	1	152.00	0	0.00	153.50	1	2,315	0.04%
2021/09/27	2	155.50	0	0.00	154.00	2	2,336	0.09%
2021/09/24	3	156.67	1	158.00	157.50	2	2,450	0.08%
2021/09/23	1	157.00	3	157.33	157.50	-2	2,489	-0.08%
2021/09/17	0.2	156.00	0	0.00	157.00	0.2	2,670	0.01%
2021/09/16	1	156.00	0	0.00	155.50	1	2,809	0.04%
2021/09/14	2	158.00	0	0.00	156.50	2	2,905	0.07%
2021/09/10	1	158.00	1	160.00	158.50	0	2,999	0.00%
2021/09/09	0	0.00	2	158.00	157.50	-2	3,037	-0.07%
2021/09/08	4.1	159.08	0	0.00	156.00	4.1	3,077	0.13%
2021/09/07	7	161.86	3.1	164.28	161.50	3.9	3,081	0.13%
2021/09/06	7	167.93	5	170.70	165.00	2	3,128	0.06%
2021/09/03	9	167.61	1	164.50	166.00	8	3,218	0.25%
2021/09/02	1	167.01	3	168.00	168.00	-2	3,290	-0.06%
2021/09/01	2	164.25	3	165.50	164.50	-1	3,312	-0.03%
2021/08/31	0	0.00	2	159.25	159.00	-2	3,324	-0.06%
2021/08/30	0	0.00	2	157.25	158.50	-2	3,444	-0.06%
2021/08/27	0	0.00	1	156.00	155.50	-1	3,500	-0.03%
2021/08/26	2	156.25	2	158.50	155.00	0	3,583	0.00%
2021/08/25	1	155.53	0	0.00	156.00	1	3,661	0.03%
2021/08/24	4	155.63	0	0.00	152.50	4	3,792	0.11%
2021/08/19	6	152.58	0	0.00	150.00	6	4,122	0.15%
2021/08/18	2	151.00	0	0.00	160.00	2	4,251	0.05%
2021/08/17	10	156.85	0	0.00	154.00	10	4,369	0.23%
2021/08/16	4	159.12	0	159.50	158.50	4	4,477	0.09%
2021/08/13	4	168.25	1	165.50	163.00	3	4,506	0.07%
2021/08/12	0	0.00	2	170.00	169.50	-2	4,515	-0.04%
2021/08/11	0	0.00	1	166.50	165.00	-1	4,536	-0.02%
2021/08/10	8	165.50	4	167.63	165.00	4	4,551	0.09%
2021/08/09	6	172.58	1.1	171.05	171.50	4.9	4,551	0.11%
2021/08/06	2	173.50	2	178.00	177.00	0	4,567	0.00%
2021/08/05	15	176.17	3.5	180.43	173.00	11.5	4,578	0.25%
2021/08/04	12	177.09	4	178.50	177.50	8	4,519	0.18%
2021/08/03	3.1	173.60	21	175.90	178.00	-17.9	4,461	-0.40%
2021/08/02	1	163.00	3	168.33	168.00	-2	4,399	-0.05%
2021/07/30	12	168.04	2	170.75	163.50	10	4,456	0.22%
2021/07/29	0	0.00	4	164.50	165.00	-4	4,419	-0.09%
2021/07/28	3	159.17	1.1	160.94	160.00	1.9	4,458	0.04%
2021/07/27	1	163.00	0	0.00	162.50	1	4,530	0.02%
2021/07/26	5	165.00	0	165.50	163.50	5	4,596	0.11%
2021/07/23	2.1	166.59	23	168.76	168.50	-21	4,589	-0.46%
2021/07/22	1	160.00	1	160.00	157.50	0	4,551	0.00%
2021/07/21	2	158.00	0	0.00	157.50	2	4,604	0.04%
2021/07/20	6	162.83	1.1	162.36	159.00	4.9	4,653	0.11%
2021/07/19	1	166.00	0	0.00	166.50	1	4,724	0.02%
2021/07/16	6	169.42	2.1	172.71	167.50	4	4,880	0.08%
2021/07/15	4.1	165.83	27	167.48	170.00	-22.9	4,906	-0.47%
2021/07/14	14	156.32	6	159.00	159.50	8	4,880	0.16%
2021/07/13	3	167.50	0	0.00	164.00	3	4,844	0.06%
2021/07/12	0	0.00	2	169.25	167.50	-2	4,848	-0.04%
2021/07/09	11	167.64	3	169.00	166.00	8	4,881	0.16%
2021/07/08	3	169.00	3	171.17	172.00	0	4,891	0.00%
2021/07/07	3	168.67	0	0.00	167.50	3	4,866	0.06%
2021/07/06	2	172.00	2	175.50	171.00	0	4,884	0.00%
2021/07/05	3	167.50	0	0.00	167.50	3	4,924	0.06%
2021/07/02	1	167.00	0	0.00	170.00	1	5,188	0.02%
2021/07/01	12	174.75	7	176.86	167.00	5	5,264	0.09%
2021/06/30	1	170.00	1	171.00	172.50	0	5,232	0.00%
2021/06/29	10	172.05	2	173.25	172.50	8	5,235	0.15%
2021/06/28	12	174.38	18.6	173.60	178.50	-6.6	5,183	-0.13%
2021/06/25	6	163.75	32	164.16	163.50	-26	5,108	-0.51%
2021/06/24	9	154.72	13	153.27	155.00	-4	5,031	-0.08%
2021/06/23	4	152.53	0	0.00	150.50	4	5,015	0.08%
2021/06/22	1	155.50	6	157.75	156.50	-5	4,961	-0.10%
2021/06/21	2	156.75	3	158.50	157.50	-1	4,955	-0.02%
2021/06/18	1	156.00	1	159.50	155.50	0	4,935	0.00%
2021/06/17	3	158.83	2	159.00	158.50	1	4,927	0.02%
2021/06/16	3.1	162.01	1	160.00	160.50	2.1	4,923	0.04%
2021/06/15	8	163.38	7	164.14	164.50	1	4,965	0.02%
2021/06/11	9	161.06	20.1	160.21	163.50	-11.1	4,911	-0.23%
2021/06/10	12	153.33	5	155.50	152.00	7	4,826	0.15%
2021/06/09	5	159.40	3	158.17	160.00	2	4,783	0.04%
2021/06/08	3	158.00	6	161.67	162.50	-3	4,781	-0.06%
2021/06/07	14	161.36	10	161.35	160.00	4	4,868	0.08%
2021/06/04	8	156.13	11	159.73	158.00	-3	4,834	-0.06%
2021/06/03	8	158.06	18	159.78	159.00	-10	4,871	-0.21%
2021/06/02	20	154.05	4	154.88	154.50	16	5,008	0.32%
2021/06/01	16	151.59	27.1	152.52	155.00	-11.1	5,359	-0.21%
2021/05/28	3	143.50	7	144.79	145.00	-4	5,580	-0.07%
2021/05/27	23.2	142.51	16.1	143.81	139.50	7.1	5,585	0.13%
2021/05/26	13.1	140.56	18.2	141.65	139.00	-5.1	5,488	-0.09%
2021/05/25	17.1	135.40	8.1	136.62	134.00	9	5,430	0.17%
2021/05/24	7	124.14	18	124.97	134.00	-11	5,325	-0.21%
2021/05/21	6	116.25	8	119.13	122.00	-2	5,288	-0.04%
2021/05/20	8.1	115.92	5	118.70	114.00	3.1	5,372	0.06%
2021/05/19	12	117.54	5	121.60	118.00	7	5,600	0.13%
2021/05/18	2	111.50	15	115.60	118.00	-13	5,741	-0.23%
2021/05/17	8.1	107.69	5	112.10	109.50	3.1	5,730	0.05%
2021/05/14	9	115.00	4	117.00	111.50	5	5,740	0.09%
2021/05/13	13	108.77	7.1	114.59	116.00	6	5,740	0.10%
2021/05/12	6.2	122.20	0	116.50	116.50	6.1	5,783	0.11%
2021/05/11	11.2	133.79	0	0.00	129.00	11.2	5,732	0.19%
2021/05/10	13	139.12	16.1	138.72	138.50	-3.1	5,660	-0.05%
2021/05/07	2	129.75	16	130.53	132.50	-14	5,601	-0.25%
2021/05/06	7	127.00	1	124.50	124.00	6	5,558	0.11%
2021/05/05	2	127.75	7	129.86	128.00	-5	5,594	-0.09%
2021/05/04	12	130.96	8.7	126.99	125.50	3.3	5,586	0.06%
2021/05/03	10.1	132.06	12.7	134.08	134.50	-2.6	5,487	-0.05%
2021/04/29	0.3	127.08	3	127.00	128.00	-2.7	5,383	-0.05%
2021/04/28	12	127.63	8	129.69	126.00	4	5,355	0.07%
2021/04/27	8	127.00	4	130.00	126.50	4	5,307	0.08%
2021/04/26	10	125.00	5	128.00	129.50	5	5,238	0.10%
2021/04/23	5	124.90	8	127.31	125.50	-3	5,173	-0.06%
2021/04/22	15	125.97	9	126.56	120.50	6	5,083	0.12%
2021/04/21	2	119.50	12	118.00	120.50	-10	4,913	-0.20%
2021/04/20	7	114.93	6	117.00	114.00	1	4,858	0.02%
2021/04/19	0	0.00	1	115.00	115.00	-1	4,849	-0.02%
2021/04/16	7	113.71	0	0.00	113.00	7	4,843	0.14%
2021/04/15	2	115.00	7	116.07	116.00	-5	4,828	-0.10%
2021/04/14	3	111.00	2	111.00	111.00	1	4,800	0.02%
2021/04/13	1	111.00	5	115.80	110.50	-4	4,796	-0.08%
2021/04/12	3	113.17	0.1	115.00	113.00	2.9	4,770	0.06%
2021/04/09	13	113.73	2.1	112.40	115.00	10.9	4,730	0.23%
2021/04/08	9	115.44	4	115.25	113.00	5	4,639	0.11%
2021/04/07	1	115.00	1	115.50	116.50	0	4,356	0.00%
2021/04/06	2	104.00	12	100.04	106.00	-10	4,252	-0.24%
2021/04/01	2	96.40	8	96.68	96.60	-6	4,162	-0.14%
2021/03/31	4	94.00	3	94.00	93.90	1	4,122	0.02%
2021/03/30	9	95.17	2	96.75	94.20	7	4,111	0.17%
2021/03/29	23	94.12	24.2	94.95	95.00	-1.2	4,063	-0.03%
2021/03/26	3	92.57	6.3	92.56	92.30	-3.3	4,005	-0.08%
2021/03/25	3	91.17	0	0.00	91.20	3	3,990	0.08%
2021/03/24	2	92.35	29	93.53	91.70	-27	3,978	-0.68%
2021/03/23	27	90.99	10	91.49	90.80	17	3,928	0.43%
2021/03/22	4.4	90.74	7.3	91.56	92.00	-2.9	3,904	-0.07%
2021/03/19	13.2	91.27	0.2	91.10	90.50	13	3,885	0.33%
2021/03/18	33.4	91.23	44	92.44	93.00	-10.6	3,851	-0.28%
2021/03/17	3	88.67	3	88.67	89.60	0	3,790	0.00%
2021/03/16	8	88.90	4	89.15	88.00	4	3,778	0.11%
2021/03/15	9	88.64	18	88.62	88.30	-9	3,791	-0.24%
2021/03/12	15.2	87.05	4.3	86.74	87.00	10.9	3,752	0.29%
2021/03/11	13	87.02	18	87.89	87.80	-5	3,720	-0.13%
2021/03/10	7	84.80	12.4	85.16	84.60	-5.4	3,610	-0.15%
2021/03/09	14.1	83.99	18	83.71	83.50	-3.9	3,541	-0.11%
2021/03/08	29	90.74	20	89.81	86.50	9	3,460	0.26%
2021/03/05	55	95.07	46.2	96.08	90.60	8.8	3,252	0.27%
2021/03/04	11.4	90.48	11	90.85	92.00	0.4	2,812	0.01%
2021/03/03	8	85.40	15.2	85.81	86.70	-7.2	2,551	-0.28%
2021/03/02	11	84.61	6	83.05	81.50	5	2,400	0.21%
2021/02/26	3	84.20	6	84.00	83.60	-3	2,330	-0.13%
2021/02/25	5	81.24	11.1	82.46	81.70	-6.1	2,267	-0.27%
2021/02/24	5.1	78.67	5	77.94	79.60	0.1	2,215	0.00%
2021/02/23	2	79.80	4	80.45	79.70	-2	2,362	-0.08%
2021/02/22	13	77.78	10	79.10	79.00	3	2,348	0.13%
2021/02/19	17	76.25	13	77.25	78.50	4	2,289	0.17%
2021/02/18	8	70.75	22	71.14	73.40	-14	2,039	-0.69%
2021/02/17	5	66.08	5	66.94	66.80	0	1,872	0.00%
2021/02/05	7	66.37	5	66.74	66.10	2	1,861	0.11%
2021/02/04	0	0.00	8	65.04	65.80	-8	1,821	-0.44%
2021/02/03	5.5	64.44	4	66.98	63.50	1.5	1,818	0.08%
2021/02/02	1	62.70	2	64.15	64.40	-1	1,756	-0.06%
2021/02/01	1	62.00	1	63.20	62.40	0	1,811	0.00%
2021/01/29	5	63.92	6	64.53	62.30	-1	1,858	-0.05%
2021/01/28	6	63.83	8	64.09	64.30	-2	1,837	-0.11%
2021/01/27	6	64.55	9.3	65.09	63.60	-3.3	1,814	-0.18%
2021/01/26	4	62.05	12	62.42	61.80	-8	1,737	-0.46%
2021/01/25	2	60.20	0	0.00	60.00	2	1,687	0.12%
2021/01/22	1	57.60	0	0.00	58.10	1	1,705	0.06%
2021/01/21	0.3	57.50	0.1	57.60	57.60	0.2	1,744	0.01%
2021/01/20	3	57.90	1	57.80	57.60	2	1,778	0.11%
2021/01/19	6	59.23	1	58.90	58.90	5	1,785	0.28%
2021/01/15	3	59.23	0	0.00	58.90	3	1,831	0.16%
2021/01/13	0	0.00	3	60.30	60.30	-3	1,918	-0.16%
2021/01/12	3	60.80	0	0.00	60.00	3	1,925	0.16%
2021/01/11	4	62.00	0	0.00	61.50	4	1,956	0.20%
2021/01/08	4	62.25	0	0.00	62.10	4	1,984	0.20%
2021/01/07	2	62.35	3	62.77	62.70	-1	2,004	-0.05%
2021/01/06	2	62.40	6	62.22	62.50	-4	2,055	-0.19%
2021/01/05	0	0.00	1	61.10	61.00	-1	2,064	-0.05%
2021/01/04	1	60.20	0	0.00	60.10	1	2,100	0.05%
2020/12/30	0	0.00	2	58.80	58.60	-2	2,320	-0.09%
2020/12/29	1	59.50	0	0.00	59.00	1	2,481	0.04%
2020/12/24	0	0.00	1	60.90	60.40	-1	2,788	-0.04%
2020/12/22	3	59.27	0	0.00	59.10	3	2,916	0.10%
2020/12/21	1	60.10	1	60.40	60.40	0	2,942	0.00%
2020/12/18	1	59.80	0	0.00	59.50	1	2,979	0.03%
2020/12/15	2	58.90	6	58.97	58.90	-4	3,094	-0.13%
2020/12/14	1	60.50	0	0.00	60.10	1	3,118	0.03%
2020/12/11	1	60.50	2	60.20	60.10	-1	3,186	-0.03%
2020/12/10	0	0.00	1	60.80	60.90	-1	3,250	-0.03%
2020/12/09	5	62.04	5	62.70	61.20	0	3,436	0.00%
2020/12/07	1	62.60	2	62.80	62.80	-1	3,749	-0.03%
2020/12/04	2	63.95	1	65.00	63.50	1	3,920	0.03%
2020/12/03	7	63.71	1	64.00	64.30	6	4,048	0.15%
2020/12/02	0	0.00	2	62.70	62.30	-2	4,163	-0.05%
2020/12/01	3	63.03	1	63.00	62.80	2	4,411	0.05%
2020/11/27	0	0.00	1	64.10	63.50	-1	4,596	-0.02%
2020/11/26	1	63.40	0	0.00	63.50	1	4,607	0.02%
2020/11/25	1	64.10	2	63.35	64.10	-1	4,635	-0.02%
2020/11/24	8	63.69	1	63.30	63.50	7	4,626	0.15%
2020/11/23	7	65.69	4	66.18	65.10	3	4,574	0.07%
2020/11/20	32	67.01	20	67.55	65.10	12	4,527	0.27%
2020/11/19	2	65.55	19	66.05	67.00	-17	4,342	-0.39%
2020/11/18	1	65.90	13	65.84	64.00	-12	4,269	-0.28%
2020/11/17	1	63.50	1.5	64.17	63.50	-0.5	4,189	-0.01%
2020/11/16	8	63.45	0	0.00	63.10	8	4,189	0.19%
2020/11/13	0	0.00	1	64.00	64.10	-1	4,176	-0.02%
2020/11/12	1	62.90	2	63.30	62.50	-1	4,163	-0.02%
2020/11/11	6	63.38	0	0.00	62.80	6	4,140	0.14%
2020/11/10	7	63.40	4	63.70	63.90	3	4,088	0.07%
2020/11/09	4	63.18	13	63.44	65.80	-9	4,039	-0.22%
2020/11/06	1	62.50	10	62.14	63.50	-9	3,986	-0.23%
2020/11/05	6	60.47	0	0.00	60.10	6	3,925	0.15%
2020/11/04	3	60.30	2	61.20	61.50	1	3,911	0.03%
2020/11/03	2	59.75	1	60.00	60.00	1	3,897	0.03%
2020/11/02	3	58.93	0	0.00	58.70	3	3,895	0.08%
2020/10/30	2	59.25	0	0.00	59.00	2	3,891	0.05%
2020/10/29	1	57.90	2.1	60.26	60.50	-1.1	3,868	-0.03%
2020/10/28	3	59.10	0	0.00	58.40	3	3,825	0.08%
2020/10/27	2	60.40	0	0.00	60.30	2	3,785	0.05%
2020/10/26	6	61.90	0	0.00	61.00	6	3,767	0.16%
2020/10/23	2	62.20	4	62.73	62.40	-2	3,743	-0.05%
2020/10/22	5	63.14	2	63.25	61.50	3	3,718	0.08%
2020/10/21	1	62.30	0	0.00	62.30	1	3,630	0.03%
2020/10/20	1	61.50	1	62.30	61.90	0	3,620	0.00%
2020/10/19	3	60.27	2	61.60	62.00	1	3,612	0.03%
2020/10/16	5	61.32	3	61.60	60.80	2	3,575	0.06%
2020/10/15	2	62.60	0	62.00	62.20	2	3,536	0.06%
2020/10/14	6	64.33	1	64.00	64.50	5	3,492	0.14%
2020/10/13	2	62.15	0	0.00	62.00	2	3,419	0.06%
2020/10/12	1	63.80	1	64.30	63.70	0	3,376	0.00%
2020/10/08	0	0.00	1	64.50	63.40	-1	3,326	-0.03%
2020/10/07	10	64.31	10	64.67	64.50	0	3,261	0.00%
2020/10/06	1	64.00	0	0.00	64.50	1	3,103	0.03%
2020/10/05	7	60.01	6	60.47	60.90	1	2,928	0.03%
2020/09/30	0	0.00	8	59.10	60.40	-8	2,775	-0.29%
2020/09/29	1	56.40	1	57.40	57.80	0	2,659	0.00%
2020/09/28	2	56.30	7	56.73	56.60	-5	2,603	-0.19%
2020/09/25	8	53.30	5	53.56	52.40	3	2,531	0.12%
2020/09/24	1	55.30	0	0.00	55.50	1	2,471	0.04%
2020/09/23	0	0.00	2	57.30	56.70	-2	2,437	-0.08%
2020/09/22	3	57.87	1	58.80	56.10	2	2,392	0.08%
2020/09/21	2	59.15	0	0.00	59.30	2	2,321	0.09%
2020/09/18	0	0.00	4	59.25	59.60	-4	2,293	-0.17%
2020/09/17	4	58.78	7	59.17	59.10	-3	2,260	-0.13%
2020/09/16	9	58.91	6	59.55	58.20	3	2,220	0.14%
2020/09/15	0	0.00	1	59.90	60.20	-1	2,149	-0.05%
2020/09/14	12	61.53	15	62.27	59.00	-3	2,074	-0.14%
2020/09/11	10	62.53	6	64.83	61.20	4	1,876	0.21%
2020/09/10	0	0.00	3.7	62.70	62.70	-3.7	1,523	-0.24%
2020/09/09	6	55.93	13	56.59	57.00	-7	1,479	-0.47%
2020/09/08	6	54.32	7.7	54.41	55.00	-1.7	1,292	-0.13%
2020/09/07	19	53.02	83	51.72	52.60	-64	1,145	-5.59%
2020/09/04	18	51.11	27	51.83	52.90	-9	1,018	-0.88%
2020/09/03	23	49.06	4	47.46	49.55	19	755	2.51%
2020/09/02	44	45.22	1	46.25	45.05	43	594	7.24%
2020/09/01	2	43.98	1	44.55	44.40	1	552	0.18%
2020/08/31	0	0.00	7	44.60	44.70	-7	539	-1.30%
2020/08/28	1	42.20	1	42.30	42.15	0	495	0.00%
2020/08/27	1	41.55	1	41.60	41.30	0	491	0.00%
2020/08/26	1	41.95	1	41.85	41.50	0	497	0.00%
2020/08/25	1	42.05	30	42.00	42.10	-29	499	-5.81%
2020/08/24	10	41.35	0	0.00	41.45	10	497	2.01%
2020/08/21	1	40.65	0	0.00	40.70	1	500	0.20%
2020/08/19	22	41.32	1	41.60	41.20	21	561	3.74%
2020/08/17	0	0.00	4	39.63	40.05	-4	585	-0.68%
2020/08/14	1	39.20	3	39.10	39.40	-2	607	-0.33%
2020/08/13	0	0.00	1	40.05	39.65	-1	645	-0.15%
2020/08/12	5	39.93	8	39.78	39.75	-3	683	-0.44%
2020/08/07	1	38.25	0	0.00	38.20	1	727	0.14%
2020/08/06	0	0.00	3	38.40	38.15	-3	760	-0.39%
2020/08/04	1	38.05	4	38.13	38.15	-3	761	-0.39%
2020/07/30	2	37.40	2	37.60	37.10	0	766	0.00%
2020/07/28	2	37.20	4	37.73	37.15	-2	771	-0.26%
2020/07/23	0	0.00	18	36.77	37.10	-18	787	-2.29%
2020/07/22	0	0.00	93.7	36.91	37.05	-93.7	786	-11.91%
2020/07/21	1	36.00	21	35.86	35.80	-20	776	-2.57%
2020/07/16	132	36.00	0	0.00	36.10	132	782	16.86%	大買/鉅額交易
2020/07/14	5	36.50	0	0.00	36.30	5	781	0.64%
2020/07/10	2	37.00	0	0.00	36.95	2	772	0.26%
2020/07/07	5	38.35	1	39.00	37.95	4	783	0.51%
2020/07/06	0	0.00	0.4	38.65	38.70	-0.4	781	-0.05%
2020/07/02	3	37.30	0	0.00	37.15	3	777	0.39%
2020/07/01	13	36.75	14	37.25	37.40	-1	780	-0.13%
2020/06/23	2	37.10	0	0.00	37.00	2	798	0.25%
2020/06/18	1	38.00	0	0.00	38.50	1	816	0.12%
2020/06/17	5	38.60	0	0.00	38.25	5	819	0.61%
2020/06/16	0	0.00	1	38.35	38.50	-1	838	-0.12%
2020/06/12	1	36.85	0	0.00	38.20	1	914	0.11%
2020/06/11	9	38.99	2.4	38.73	38.40	6.6	918	0.72%
2020/06/10	6	40.44	0	0.00	40.15	6	909	0.66%
2020/06/09	1	41.00	0	0.00	40.85	1	920	0.11%
2020/06/08	2	41.20	1	41.10	41.20	1	932	0.11%
2020/06/05	1	40.45	0	0.00	40.75	1	936	0.11%
2020/06/04	6	40.60	1	40.65	40.60	5	938	0.53%
2020/06/02	1	40.10	0	0.00	40.00	1	934	0.11%
2020/06/01	5	40.88	8	40.80	40.70	-3	933	-0.32%
2020/05/29	2	40.40	1	40.75	40.45	1	927	0.11%
2020/05/28	11	41.98	60	41.53	41.30	-49	916	-5.35%
2020/05/27	6	42.20	3	42.37	41.95	3	909	0.33%
2020/05/26	70	47.99	1	47.75	47.90	69	868	7.95%
2020/05/25	0	0.00	0.2	48.00	48.00	-0.2	827	-0.02%
2020/05/22	4	48.39	4	48.34	47.90	0	803	0.00%
2020/05/21	0	0.00	3	47.95	47.90	-3	775	-0.39%
2020/05/20	3	47.00	3	47.50	47.70	0	749	0.00%
2020/05/19	1	44.85	2	46.18	47.40	-1	707	-0.14%
2020/05/15	2	43.88	3	43.95	44.00	-1	642	-0.16%
2020/05/14	4	43.51	1	44.20	42.80	3	615	0.49%
2020/05/13	2	42.60	2	42.65	43.50	0	585	0.00%
2020/05/08	0	0.00	1	41.45	41.40	-1	548	-0.18%
2020/05/06	1	41.80	0	0.00	41.50	1	552	0.18%
2020/05/05	1	42.10	0	0.00	42.10	1	548	0.18%
2020/05/04	1	42.00	0	0.00	42.10	1	551	0.18%
2020/04/30	1	41.50	0	0.00	42.80	1	549	0.18%
2020/04/29	2	40.75	0	0.00	40.85	2	542	0.37%
2020/04/28	1	40.40	1	40.40	40.45	0	544	0.00%
2020/04/23	1	38.80	1	38.75	38.80	0	565	0.00%
2020/04/22	1	37.60	1	37.80	38.30	0	585	0.00%
2020/04/20	0	0.00	1	39.25	39.30	-1	578	-0.17%
2020/04/17	1	39.35	1	39.20	39.35	0	581	0.00%
2020/04/16	1	39.40	0	0.00	39.15	1	578	0.17%
2020/04/13	0	0.00	1	38.80	38.60	-1	582	-0.17%
2020/04/10	1	38.55	1	38.60	38.75	0	582	0.00%
2020/03/31	0	0.00	1	37.20	37.30	-1	570	-0.18%
2020/03/27	0	0.00	6	37.08	36.45	-6	569	-1.05%
2020/03/25	1	35.50	2	35.58	35.50	-1	553	-0.18%
2020/03/24	4	34.45	2	34.60	34.45	2	549	0.36%
2020/03/20	3	33.57	2	33.65	33.55	1	540	0.18%
2020/03/19	4	31.70	5.4	33.02	31.10	-1.4	523	-0.26%
2020/03/18	3	33.73	3	34.28	34.30	0	498	0.00%
2020/03/17	0	0.00	2	30.25	31.20	-2	450	-0.44%
2020/03/16	2	30.80	1	30.20	30.20	1	443	0.23%
2020/03/13	1	30.65	1	30.95	31.00	0	436	0.00%
2020/03/12	6	36.33	1	34.20	34.05	5	424	1.18%
2020/03/11	7	39.56	0	0.00	37.80	7	413	1.69%
2020/03/09	1	41.20	0	0.00	41.15	1	395	0.25%
2020/03/04	1	41.95	0	0.00	42.20	1	390	0.26%
2020/03/03	1	42.05	1	42.30	42.30	0	391	0.00%
2020/02/25	1	42.45	1	42.75	42.75	0	396	0.00%
2020/02/19	1	42.45	2	43.18	42.90	-1	404	-0.25%
2020/02/11	0	0.00	1	42.25	42.25	-1	434	-0.23%
2020/02/07	1	41.90	0	0.00	41.80	1	468	0.21%
2020/02/04	1	41.20	0	0.00	41.55	1	500	0.20%
2020/01/31	1	42.65	1	43.00	42.95	0	517	0.00%
2020/01/30	3	43.58	4	43.20	43.00	-1	525	-0.19%
2020/01/16	1	48.25	1	48.65	48.45	0	528	0.00%
2020/01/13	1	47.85	1	47.75	47.75	0	539	0.00%
2020/01/10	1	47.40	5	47.05	47.30	-4	536	-0.75%
2020/01/09	0	0.00	1	47.00	46.90	-1	539	-0.19%
2020/01/07	1	48.10	1	47.45	47.30	0	573	0.00%
2020/01/06	1	46.70	0.1	46.65	46.85	1	582	0.16%
2020/01/03	2	47.65	0	0.00	47.45	2	627	0.32%
2019/12/31	1	47.15	0	0.00	47.20	1	659	0.15%
2019/12/18	0	0.00	6	46.15	46.85	-6	765	-0.78%
2019/12/17	2	45.50	1	45.90	45.90	1	773	0.13%
2019/12/16	3	45.30	0	0.00	45.35	3	847	0.35%
2019/12/13	2	45.25	0	0.00	45.20	2	899	0.22%
2019/12/12	2	45.93	0	0.00	45.75	2	900	0.22%
2019/12/11	1	46.50	0	0.00	46.50	1	899	0.11%
2019/12/09	0	0.00	10	47.05	46.90	-10	923	-1.08%
2019/12/06	0	0.00	13	46.40	46.20	-13	935	-1.39%
2019/12/04	0	0.00	1	45.60	45.35	-1	979	-0.10%
2019/12/03	19	46.00	3	45.90	46.00	16	1,007	1.59%
2019/12/02	6	44.81	8	45.18	45.45	-2	1,021	-0.20%
2019/11/29	2	46.13	0	0.00	46.05	2	1,026	0.19%
2019/11/28	2	46.73	0	0.00	46.60	2	1,037	0.19%
2019/11/27	1	46.90	0	0.00	46.90	1	1,053	0.09%
2019/11/26	2	47.13	0	0.00	47.05	2	1,064	0.19%
2019/11/25	1	46.95	0	0.00	46.80	1	1,078	0.09%
2019/11/20	1	47.30	4	47.35	47.65	-3	1,160	-0.26%
2019/11/18	1	47.75	0	0.00	47.45	1	1,323	0.08%
2019/11/15	1	47.20	0	0.00	47.35	1	1,359	0.07%
2019/11/13	4	48.39	0	0.00	47.35	4	1,463	0.27%
2019/11/11	2	47.68	0	0.00	47.60	2	1,803	0.11%
2019/11/08	3	48.53	0	0.00	48.80	3	1,841	0.16%
2019/11/07	1	48.75	0	0.00	48.55	1	1,855	0.05%
2019/11/06	1	49.80	0	49.40	49.60	1	1,878	0.05%
2019/11/05	2	49.70	0	0.00	49.80	2	1,962	0.10%
2019/11/04	0	0.00	1	49.35	49.55	-1	2,009	-0.05%
2019/10/31	1	49.10	0	0.00	48.70	1	2,046	0.05%
2019/10/30	3	49.70	9	49.83	49.80	-6	2,074	-0.29%
2019/10/24	3	49.05	0	0.00	48.80	3	2,187	0.14%
2019/10/23	6	49.01	2	48.78	49.30	4	2,298	0.17%
2019/10/22	0	0.00	5	47.55	47.75	-5	2,321	-0.22%
2019/10/17	0	46.70	0	0.00	46.95	0	2,486	0.00%
2019/10/16	5	46.00	10	46.15	46.50	-5	2,565	-0.19%
2019/10/15	0.6	45.15	2	44.80	45.15	-1.4	2,665	-0.05%
2019/10/09	3	47.20	1	46.00	47.40	2	2,806	0.07%
2019/10/08	21	48.55	4	48.53	48.50	17	2,798	0.61%
2019/10/07	1	51.00	7	51.39	51.50	-6	2,824	-0.21%
2019/10/04	1	51.30	1	50.60	50.60	0	2,885	0.00%
2019/10/02	0	0.00	11	50.76	50.50	-11	2,885	-0.38%
2019/10/01	0.2	49.30	6	48.85	49.40	-5.8	2,894	-0.20%
2019/09/27	11	48.86	1	48.85	48.60	10	2,922	0.34%
2019/09/26	0.2	49.80	0	0.00	49.85	0.2	2,969	0.01%
2019/09/25	3	50.43	3	51.30	50.40	0	2,971	0.00%
2019/09/23	0.6	50.80	0	0.00	51.00	0.6	2,983	0.02%
2019/09/20	5	51.70	0	0.00	51.70	5	2,992	0.17%
2019/09/19	54	51.43	42	51.71	51.30	12	2,991	0.40%
2019/09/18	1	52.30	16	51.78	52.40	-15	2,936	-0.51%
2019/09/17	0	0.00	3	50.13	50.10	-3	2,903	-0.10%
2019/09/16	0.2	49.20	0	0.00	49.35	0.2	2,945	0.01%
2019/09/12	0.2	49.75	0	0.00	50.00	0.2	2,954	0.01%
2019/09/11	1	48.55	20	48.74	49.50	-19	2,969	-0.64%
2019/09/10	21	48.13	1	47.35	47.85	20	2,979	0.67%
2019/09/09	3	49.83	1	48.85	48.65	2	2,997	0.07%
2019/09/06	1	50.80	1	51.10	50.60	0	3,077	0.00%
2019/09/05	2	50.70	3	50.53	50.60	-1	3,069	-0.03%
2019/09/04	7	51.37	2	51.20	51.30	5	3,059	0.16%
2019/09/03	13	51.18	5	51.58	50.50	8	3,063	0.26%
2019/09/02	1	50.10	1	50.80	51.00	0	3,085	0.00%
2019/08/30	9	51.51	16	51.40	51.20	-7	3,080	-0.23%
2019/08/29	0	0.00	7	50.71	50.70	-7	3,074	-0.23%
2019/08/28	1.4	51.77	14	51.59	50.80	-12.6	3,066	-0.41%
2019/08/27	0	0.00	3.3	50.72	51.40	-3.3	3,057	-0.11%
2019/08/26	3.3	50.17	4	49.98	49.50	-0.7	3,043	-0.02%
2019/08/23	7	51.64	13	51.73	51.90	-6	3,033	-0.20%
2019/08/22	5.4	52.20	11	52.46	51.10	-5.6	3,010	-0.18%
2019/08/21	19.2	54.01	16	54.42	53.10	3.2	2,970	0.11%
2019/08/20	11	52.36	0.5	52.00	52.30	10.5	2,895	0.36%
2019/08/19	2	53.00	11	53.38	52.60	-9	2,886	-0.31%
2019/08/16	10	52.50	1	53.00	53.00	9	2,858	0.31%
2019/08/15	17	53.11	20	52.16	52.00	-3	2,798	-0.11%
2019/08/14	6	49.70	29.5	50.55	52.80	-23.5	2,636	-0.89%
2019/08/13	0	0.00	15	47.92	48.05	-15	2,515	-0.60%
2019/08/12	1	46.70	0	0.00	46.60	1	2,500	0.04%
2019/08/08	4	46.58	1	47.00	47.10	3	2,503	0.12%
2019/08/07	13	48.33	7	47.64	46.80	6	2,500	0.24%
2019/08/06	6	45.75	6	45.93	47.10	0	2,406	0.00%
2019/08/05	7	45.71	4	44.90	43.70	3	2,366	0.13%
2019/08/02	1	47.20	1	46.75	46.55	0	2,349	0.00%
2019/08/01	5	48.34	4	48.50	48.50	1	2,347	0.04%
2019/07/31	2	47.00	1	47.10	48.00	1	2,398	0.04%
2019/07/30	4	47.70	1	47.20	47.40	3	2,435	0.12%
2019/07/29	2	46.70	6	45.83	47.50	-4	2,402	-0.17%
2019/07/25	5	46.93	1	46.45	46.25	4	2,311	0.17%
2019/07/23	24	51.01	4.6	51.50	52.50	19.4	2,173	0.89%
2019/07/22	9	50.89	0	0.00	50.60	9	2,133	0.42%
2019/07/19	1	52.50	4	52.15	51.40	-3	2,120	-0.14%
2019/07/18	6	52.08	2	51.10	51.30	4	2,072	0.19%
2019/07/17	21	52.79	16	53.25	52.50	5	2,052	0.24%
2019/07/16	5	51.52	1	52.20	52.20	4	1,953	0.20%
2019/07/15	0	0.00	2	49.45	49.45	-2	1,870	-0.11%
2019/07/12	2	44.98	2	45.68	46.25	0	1,810	0.00%
2019/07/11	0	0.00	1	45.50	45.20	-1	1,783	-0.06%
2019/07/10	8	43.93	8	44.18	43.95	0	1,765	0.00%
2019/07/09	0	0.00	6	41.08	41.60	-6	1,727	-0.35%
2019/07/08	6.3	40.58	0	0.00	40.35	6.3	1,723	0.36%
2019/07/05	13	41.86	0	0.00	41.70	13	1,715	0.76%
2019/07/04	0	0.00	2.4	41.65	42.00	-2.4	1,705	-0.14%
2019/07/03	0	40.95	2	41.00	41.20	-2	1,673	-0.12%
2019/06/26	2	36.80	0	0.00	36.75	2	1,542	0.13%
2019/06/25	4	37.05	0	0.00	36.95	4	1,529	0.26%
2019/06/24	2	37.80	1	37.30	37.50	1	1,510	0.07%
2019/06/21	1	38.25	2	38.83	38.25	-1	1,488	-0.07%
2019/06/20	1	38.00	0	0.00	38.10	1	1,440	0.07%
2019/06/19	0	0.00	0.5	37.80	38.00	-0.5	1,427	-0.03%
2019/06/18	0	0.00	0.3	37.30	37.50	-0.3	1,399	-0.02%
2019/06/17	0	0.00	4	36.66	36.35	-4	1,380	-0.29%
2019/06/14	1	37.50	4	38.00	36.30	-3	1,345	-0.22%
2019/06/12	0	0.00	5	34.80	35.30	-5	1,229	-0.41%
2019/06/10	0	0.00	2	33.38	34.30	-2	1,225	-0.16%
2019/06/06	0	0.00	2	32.20	32.45	-2	1,214	-0.16%
2019/06/05	2	31.38	0	0.00	31.30	2	1,227	0.16%
2019/06/03	2	31.90	0	0.00	32.00	2	1,231	0.16%
2019/05/31	1	32.85	0	0.00	32.85	1	1,221	0.08%
2019/05/30	0	0.00	2	34.23	33.30	-2	1,214	-0.16%
2019/05/28	1	32.95	0	0.00	32.90	1	1,177	0.08%
2019/05/27	0	0.00	1	32.65	32.95	-1	1,155	-0.09%
2019/05/24	0	0.00	1	33.20	32.20	-1	1,118	-0.09%
2019/05/23	0	0.00	8	32.21	32.40	-8	1,084	-0.74%
2019/05/22	2	31.75	2	32.33	31.15	0	1,067	0.00%
2019/05/21	3	32.33	5	32.84	32.20	-2	1,049	-0.19%
2019/05/17	2	31.10	12	31.68	31.00	-10	981	-1.02%
2019/05/16	1	30.90	2	31.45	30.85	-1	958	-0.10%
2019/05/15	2	30.55	1	31.20	30.90	1	933	0.11%
2019/05/13	1	29.60	0	0.00	28.60	1	880	0.11%
2019/05/09	3	31.58	0	0.00	30.90	3	841	0.36%
2019/05/08	2	32.18	5	31.79	32.20	-3	806	-0.37%
2019/05/07	3	30.73	15	30.81	30.40	-12	712	-1.68%
2019/05/06	1	28.00	1	28.85	28.90	0	653	0.00%
2019/05/03	1	29.10	3	29.27	29.20	-2	642	-0.31%
2019/04/29	10.5	27.00	0	0.00	27.05	10.5	610	1.73%
2019/04/26	1	28.60	0	0.00	28.60	1	593	0.17%
2019/04/25	6	29.78	4	29.60	28.70	2	572	0.35%
2019/04/24	1	29.50	2	29.45	29.90	-1	540	-0.18%
2019/04/23	3	29.65	2	28.70	29.75	1	510	0.20%
2019/04/22	0	0.00	2	27.95	27.25	-2	445	-0.45%
2019/04/19	1	26.55	0	0.00	27.10	1	432	0.23%
2019/04/18	0	0.00	2	27.58	26.10	-2	417	-0.48%
2019/04/17	1	25.30	4	25.90	26.00	-3	385	-0.78%
2019/04/16	14	27.19	23	26.60	26.30	-9	374	-2.40%
2019/04/15	20	25.09	14	25.45	26.05	6	332	1.80%
2019/04/12	0	0.00	1	23.45	23.70	-1	295	-0.34%
2019/04/11	1	22.75	1	22.65	22.70	0	278	0.00%
2019/04/10	1	21.85	0	0.00	23.00	1	268	0.37%
2019/04/02	0	0.00	1	21.60	21.60	-1	276	-0.36%
2019/04/01	0	0.00	4.5	21.44	21.55	-4.5	275	-1.61%
2019/03/21	1	21.15	0	0.00	21.15	1	269	0.37%
2019/03/15	1	21.70	0	0.00	21.70	1	257	0.39%
2019/03/13	0	0.00	1	22.30	22.05	-1	234	-0.43%
2019/03/11	0	0.00	1	21.30	22.10	-1	193	-0.52%
2019/03/07	1	19.95	0	0.00	19.95	1	174	0.57%
2019/03/04	0	0.00	1	19.05	19.05	-1	161	-0.62%
2019/02/25	3	19.08	0	0.00	19.10	3	158	1.89%
2019/02/15	0	0.00	7	19.05	19.05	-7	153	-4.57%
2019/02/14	0	0.00	1	18.30	18.40	-1	148	-0.68%
2019/02/13	1	18.15	0	0.00	18.15	1	150	0.67%
2019/01/24	0.4	18.65	0	0.00	18.50	0.4	181	0.22%
2019/01/11	0	0.00	1	19.20	19.00	-1	193	-0.52%
2018/12/28	1	19.05	0	0.00	18.40	1	211	0.47%
2018/12/27	3	18.80	66	18.80	18.80	-63	208	-30.17%
2018/12/22	0	0.00	6	17.40	17.20	-6	210	-2.86%
2018/12/12	0	0.00	50	18.55	18.40	-50	221	-22.59%
2018/12/06	1	18.75	0	0.00	18.55	1	237	0.42%
2018/12/04	1	19.05	0	0.00	19.65	1	254	0.39%
2018/11/29	1	18.10	0	0.00	17.70	1	244	0.41%
2018/11/28	0	0.00	2	17.10	17.05	-2	238	-0.84%
2018/11/26	1	17.15	4	17.10	17.15	-3	254	-1.18%
2018/11/16	4	16.81	0	0.00	16.90	4	304	1.31%
2018/11/15	2	17.10	0	0.00	16.80	2	315	0.63%
2018/11/14	3	16.82	0	0.00	16.75	3	322	0.93%
2018/11/13	2	16.70	0	0.00	16.90	2	333	0.60%
2018/11/12	2	17.45	0	0.00	17.10	2	372	0.54%
2018/11/08	110	18.37	0	0.00	17.60	110	446	24.61%	大買/鉅額交易
2018/11/01	0	0.00	3	15.60	15.75	-3	446	-0.67%
2018/10/29	3	15.55	0	0.00	15.35	3	501	0.60%
2018/10/11	0	0.00	1.4	17.14	17.10	-1.4	539	-0.26%
2018/10/05	2	20.13	0	0.00	19.90	2	640	0.31%
2018/10/04	1	21.60	1	21.60	21.40	0	671	0.00%
2018/10/02	0	0.00	1	21.90	22.70	-1	675	-0.15%
2018/10/01	2	20.95	0	0.00	20.80	2	665	0.30%
2018/09/25	1	22.15	0	0.00	21.90	1	683	0.15%
2018/09/18	2	22.50	0	0.00	22.45	2	712	0.28%
2018/09/10	2.1	23.08	0	0.00	23.00	2.1	811	0.26%
2018/09/05	2	26.55	0	0.00	26.70	2	834	0.24%
2018/08/30	0	0.00	0.7	27.05	26.95	-0.7	915	-0.08%
2018/08/28	0.2	28.40	0	0.00	28.25	0.2	961	0.02%
2018/08/15	0	0.00	2	25.70	25.20	-2	988	-0.20%
2018/08/14	1	26.00	0	0.00	26.00	1	1,016	0.10%
2018/08/10	0	0.00	1	27.60	27.85	-1	1,028	-0.10%
2018/08/09	2	27.48	3	27.55	27.50	-1	1,027	-0.10%
2018/08/08	6	27.55	1	27.60	27.10	5	1,022	0.49%
2018/08/07	14	29.91	10	30.04	29.70	4	993	0.40%
2018/08/06	1	30.30	4	29.04	30.30	-3	984	-0.30%
2018/08/02	0	0.00	1.2	27.48	27.25	-1.2	973	-0.12%
2018/07/31	0	0.00	1	27.30	27.20	-1	981	-0.10%
2018/07/27	1	28.00	0	0.00	27.75	1	980	0.10%
2018/07/26	1.2	26.91	0	0.00	27.00	1.2	959	0.12%
2018/07/20	1	25.60	1	25.80	25.65	0	979	0.00%
2018/07/18	1	25.80	0	0.00	25.55	1	1,006	0.10%
2018/07/16	0	0.00	2	25.60	25.50	-2	1,037	-0.19%
2018/07/13	5	25.28	0	0.00	25.25	5	1,057	0.47%
2018/07/10	1	25.65	0	0.00	25.35	1	1,151	0.09%
2018/07/09	1	24.60	1	25.10	25.05	0	1,185	0.00%
2018/07/05	1	25.55	0	0.00	25.00	1	1,197	0.08%
2018/07/04	3	24.70	7	25.70	24.75	-4	1,192	-0.34%
2018/07/03	3	28.27	0	0.00	27.40	3	1,175	0.26%
2018/07/02	1	30.60	4	30.50	30.40	-3	1,176	-0.26%
2018/06/29	0	31.00	0	0.00	30.80	0	1,215	0.00%
2018/06/27	0.1	31.30	31	31.10	31.15	-30.9	1,526	-2.03%
2018/06/26	0	0.00	7	31.20	31.30	-7	1,888	-0.37%
2018/06/20	2	31.65	0	0.00	31.50	2	2,423	0.08%
2018/06/19	1	32.45	1	33.50	32.20	0	2,515	0.00%
2018/06/15	4	33.65	1	33.90	33.50	3	2,546	0.12%
2018/06/14	2	33.20	6	33.36	33.60	-4	2,580	-0.16%
2018/06/13	0	0.00	2	32.53	32.70	-2	2,572	-0.08%
2018/06/12	1	31.90	2	31.98	31.95	-1	2,608	-0.04%
2018/06/11	1.1	31.76	0	0.00	31.35	1.1	2,744	0.04%
2018/06/08	0	0.00	3	31.68	32.00	-3	2,752	-0.11%
2018/06/07	1	30.40	1	30.85	30.80	0	2,806	0.00%
2018/06/06	3	31.42	1	31.60	31.10	2	2,808	0.07%
2018/06/05	0.1	31.50	0	0.00	31.50	0.1	2,812	0.00%
2018/06/04	1	31.70	1	31.75	31.50	0	2,824	0.00%
2018/06/01	10	32.00	0	0.00	31.70	10	2,830	0.35%
2018/05/31	15	32.10	19	32.30	31.95	-4	2,829	-0.14%
2018/05/30	9	32.64	0	0.00	31.95	9	2,825	0.32%
2018/05/29	24	33.70	12	33.90	33.50	12	2,805	0.43%
2018/05/28	7	35.43	25	36.26	35.20	-18	2,805	-0.64%
2018/05/25	42	39.66	5	39.68	39.60	37	2,794	1.32%
2018/05/24	18	39.86	0	0.00	39.75	18	2,801	0.64%
2018/05/23	1	39.30	0	0.00	39.85	1	2,859	0.03%
2018/05/22	5	39.45	13	38.61	39.30	-8	2,920	-0.27%
2018/05/21	3	38.00	0	0.00	38.40	3	2,899	0.10%
2018/05/18	3	37.68	2	37.98	37.65	1	2,905	0.03%
2018/05/17	5	37.96	0	0.00	38.00	5	2,925	0.17%
2018/05/16	4	37.90	3	37.80	37.90	1	2,955	0.03%
2018/05/15	2	38.15	0	0.00	37.60	2	3,038	0.07%
2018/05/14	5	37.96	19	37.69	38.00	-14	3,086	-0.45%
2018/05/11	7	39.84	21	40.14	39.35	-14	3,082	-0.45%
2018/05/10	15	39.63	4	39.35	39.80	11	3,092	0.36%
2018/05/09	1	39.35	0	0.00	38.80	1	3,116	0.03%
2018/05/08	3	39.05	1	39.25	38.90	2	3,168	0.06%
2018/05/07	4	38.84	3	39.07	39.10	1	3,235	0.03%
2018/05/04	2	38.63	0	0.00	38.75	2	3,416	0.06%
2018/05/03	7	38.36	4	38.44	38.40	3	3,645	0.08%
2018/05/02	1	38.85	3	39.05	38.70	-2	3,809	-0.05%
2018/04/30	19	38.97	18	39.04	39.05	1	3,882	0.03%
2018/04/27	2	37.48	1	37.80	37.65	1	3,934	0.03%
2018/04/26	6	38.03	5	37.99	37.40	1	4,076	0.02%
2018/04/25	2	38.73	0	0.00	38.75	2	4,424	0.05%
2018/04/24	4	39.24	3	39.67	39.10	1	4,524	0.02%
2018/04/23	2	39.60	6	39.93	39.65	-4	4,518	-0.09%
2018/04/20	17	39.46	0	0.00	39.35	17	4,510	0.38%
2018/04/19	1	40.10	1	40.80	40.10	0	4,498	0.00%
2018/04/18	4	40.18	5	40.11	40.60	-1	4,485	-0.02%
2018/04/17	4	41.19	4	41.05	40.60	0	4,455	0.00%
2018/04/13	8	43.26	4	43.26	42.50	4	4,435	0.09%
2018/04/11	3	42.47	0	0.00	42.55	3	4,410	0.07%
2018/04/10	0	0.00	3	43.02	42.80	-3	4,390	-0.07%
2018/04/09	7	43.23	8	43.48	42.70	-1	4,383	-0.02%
2018/04/03	4	42.81	5	43.07	42.60	-1	4,346	-0.02%
2018/04/02	12	43.27	19	43.66	43.10	-7	4,314	-0.16%
2018/03/31	15	43.22	6	43.40	43.15	9	4,283	0.21%
2018/03/30	19	43.64	39	43.79	42.20	-20	4,219	-0.47%
2018/03/29	55	45.26	31	45.19	43.90	24	4,000	0.60%
2018/03/27	4	44.45	5	43.95	44.00	-1	3,607	-0.03%
2018/03/26	8	42.86	10	42.69	43.50	-2	3,415	-0.06%
2018/03/23	2	39.88	9	39.47	41.45	-7	3,237	-0.22%
2018/03/22	8	40.48	5	38.94	41.00	3	3,168	0.09%
2018/03/21	2	39.53	5	39.12	39.25	-3	3,104	-0.10%
2018/03/20	2	39.45	0	0.00	39.75	2	3,074	0.07%
2018/03/19	4	40.48	1	40.10	40.50	3	3,038	0.10%
2018/03/16	12	41.40	12	41.08	40.90	0	3,026	0.00%
2018/03/15	10	41.52	13	41.68	41.70	-3	2,990	-0.10%
2018/03/13	2	39.38	4	39.80	39.10	-2	2,852	-0.07%
2018/03/08	2	37.05	5	36.80	37.95	-3	2,848	-0.11%
2018/03/07	0	0.00	233	37.10	37.15	-233	2,864	-8.13%	大賣/鉅額交易
2018/03/05	1	37.85	1	37.75	37.60	0	2,898	0.00%
2018/03/02	2	38.30	0	0.00	38.30	2	2,906	0.07%
2018/03/01	15	39.31	15	38.75	38.60	0	2,900	0.00%
2018/02/27	0	0.00	1	38.70	38.10	-1	2,883	-0.03%
2018/02/26	2	38.63	0	0.00	38.25	2	2,871	0.07%
2018/02/23	3	39.07	2	39.20	38.80	1	2,844	0.04%
2018/02/22	4	37.78	7.1	37.66	37.55	-3.1	2,784	-0.11%
2018/02/21	0	0.00	1	35.60	35.65	-1	2,721	-0.04%
2018/02/12	1	35.05	0	0.00	35.05	1	2,748	0.04%
2018/02/09	1	32.50	1	34.30	34.60	0	2,787	0.00%
2018/02/07	4.1	36.65	1	37.10	36.70	3.1	3,143	0.10%
2018/02/06	8	34.43	1	34.25	33.75	7	3,204	0.22%
2018/02/05	1	36.30	0	0.00	37.00	1	3,174	0.03%
2018/02/02	1	37.80	0	0.00	37.85	1	3,156	0.03%
2018/02/01	10	39.75	4	38.60	38.20	6	3,153	0.19%
2018/01/31	3	38.95	1	38.60	38.50	2	3,161	0.06%
2018/01/30	4	41.53	0	0.00	39.90	4	3,118	0.13%
2018/01/29	3	42.03	1	40.70	41.50	2	3,062	0.07%
2018/01/26	2	43.55	7	44.06	42.10	-5	2,883	-0.17%
2018/01/25	9	42.10	4	41.56	44.95	5	2,661	0.19%
2018/01/24	14	41.59	17	41.04	40.90	-3	2,521	-0.12%
2018/01/23	14	40.81	13	41.40	41.25	1	2,463	0.04%
2018/01/22	4	40.83	4	41.19	40.50	0	2,433	0.00%
2018/01/19	9	41.25	5	41.83	40.20	4	2,303	0.17%
2018/01/18	0	0.00	17	38.27	38.65	-17	1,949	-0.87%
2018/01/17	0	0.00	2	35.25	35.15	-2	1,859	-0.11%
2018/01/15	0	0.00	2	35.20	35.10	-2	1,914	-0.10%
2018/01/11	1	34.55	0	0.00	34.75	1	2,078	0.05%
2018/01/09	0	0.00	2	34.30	34.50	-2	2,105	-0.10%
2018/01/08	1	33.65	10	33.50	33.45	-9	2,150	-0.42%
2018/01/05	1	34.30	2	34.15	34.10	-1	2,233	-0.04%
2018/01/03	1	34.60	0	0.00	34.55	1	2,321	0.04%