台耀 (4746)-凱基-高美館券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
79.1
漲跌
▲0.4
漲幅
+0.51%
成交量
1,081張
產業
上市生技醫療類股
365人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台耀 (4746)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/11/21	1	78.80	0	0.00	78.70	1	775	0.13%
2024/11/20	0	0.00	1	78.90	79.10	-1	750	-0.13%
2024/11/19	1	79.00	1	83.60	79.90	0	718	0.00%
2024/11/18	1	82.80	1	83.00	83.40	0	675	0.00%
2024/11/06	0	0.00	0	90.30	89.80	0	699	0.00%
2024/11/05	0	0.00	5	91.80	91.90	-5	706	-0.71%
2024/10/28	0	0.00	0	91.30	91.10	0	818	0.00%
2024/10/22	0	0.00	4	91.70	91.50	-4	915	-0.44%
2024/10/21	2	91.70	0	0.00	91.70	2	943	0.21%
2024/10/17	2	92.10	0	0.00	92.10	2	1,123	0.18%
2024/10/15	2	92.10	0	0.00	91.60	2	1,223	0.16%
2024/10/09	0	0.00	0	91.60	91.10	0	1,323	0.00%
2024/10/07	1	96.50	0	0.00	95.80	1	1,317	0.08%
2024/09/30	0	0.00	2	101.00	99.00	-2	1,370	-0.15%
2024/09/26	2	98.50	0	0.00	98.10	2	1,385	0.14%
2024/09/25	1	101.00	0	0.00	101.00	1	1,402	0.07%
2024/09/24	2	102.00	0	0.00	101.00	2	1,418	0.14%
2024/09/23	0	104.00	0	0.00	104.00	0	1,472	0.00%
2024/09/20	3	96.82	4	100.25	99.40	-1	1,468	-0.07%
2024/09/18	0	92.40	1	92.70	92.90	-1	1,427	-0.07%
2024/09/10	0	89.00	0	0.00	87.40	0	1,451	0.00%
2024/09/04	1	89.00	0	0.00	88.10	1	1,517	0.07%
2024/09/03	2	93.80	0	0.00	92.80	2	1,519	0.13%
2024/08/28	0	0.00	1	94.00	92.70	-1	1,579	-0.06%
2024/08/20	0	0.00	0.1	94.80	93.90	-0.1	1,602	-0.01%
2024/08/15	10	92.20	10	92.40	92.10	0	1,612	0.00%
2024/08/14	2	92.30	0	0.00	91.70	2	1,622	0.12%
2024/08/13	2	94.30	0	0.00	94.30	2	1,620	0.12%
2024/08/12	0.2	95.63	0	0.00	95.70	0.2	1,629	0.01%
2024/08/07	0	96.40	0	0.00	95.20	0	1,626	0.00%
2024/08/06	5	90.00	1	87.50	89.00	4	1,652	0.24%
2024/08/05	3	91.47	0	0.00	90.50	3	1,637	0.18%
2024/07/30	2	104.50	0	0.00	106.00	2	1,661	0.12%
2024/07/29	1	107.00	1.2	107.24	105.00	-0.2	1,658	-0.01%
2024/07/26	2	107.50	3	108.33	108.00	-1	1,637	-0.06%
2024/07/19	1	108.50	1	109.00	107.00	0	1,588	0.00%
2024/07/18	4	114.88	3	115.17	110.50	1	1,556	0.06%
2024/07/17	1	109.50	3	113.67	113.50	-2	1,436	-0.14%
2024/07/16	1	111.00	7	108.86	109.50	-6	1,395	-0.43%
2024/07/15	2	107.25	6	109.00	110.00	-4	1,408	-0.28%
2024/07/09	0	0.00	1	100.50	101.50	-1	1,441	-0.07%
2024/07/08	1	103.00	0	0.00	103.00	1	1,474	0.07%
2024/07/05	1.2	104.50	2	104.25	104.50	-0.9	1,561	-0.05%
2024/07/01	0	0.00	1	103.00	102.50	-1	1,972	-0.05%
2024/06/28	2	101.00	2	101.25	101.50	0	1,986	0.00%
2024/06/27	1	102.51	0	0.00	98.40	1	2,006	0.05%
2024/06/26	1	100.50	3	100.10	100.00	-2	1,971	-0.10%
2024/06/21	1	98.70	0	97.80	97.60	1	2,145	0.05%
2024/06/20	0	0.00	1.7	98.14	98.20	-1.7	2,167	-0.08%
2024/06/13	1	97.50	2	97.95	97.10	-1	2,177	-0.05%
2024/06/11	0	0.00	3	100.33	99.80	-3	2,191	-0.14%
2024/06/07	0	0.00	1	98.30	98.00	-1	2,189	-0.05%
2024/06/06	1	98.90	0	0.00	95.90	1	2,184	0.05%
2024/06/05	1	96.50	1	96.30	98.00	0	2,172	0.00%
2024/05/28	1	94.30	0	0.00	95.40	1	2,400	0.04%
2024/05/24	1	92.30	0	0.00	92.60	1	2,436	0.04%
2024/05/21	0	0.00	0	94.40	94.00	0	2,539	0.00%
2024/05/20	1	94.80	0	0.00	94.70	1	2,605	0.04%
2024/05/15	1	92.00	0	0.00	93.10	1	2,677	0.04%
2024/05/13	0	0.00	3	92.00	92.00	-3	2,737	-0.11%
2024/05/10	0.4	91.50	0	0.00	92.00	0.4	2,749	0.01%
2024/05/09	7.4	94.34	0.1	96.40	94.60	7.3	2,759	0.26%
2024/05/08	1.1	96.64	0	0.00	96.20	1.1	2,781	0.04%
2024/05/07	2	97.15	0	0.00	97.20	2	2,792	0.07%
2024/05/06	1	98.50	0	0.00	97.20	1	2,836	0.04%
2024/05/03	3	99.10	1	101.00	98.70	2	2,928	0.07%
2024/05/02	1	103.00	0	0.00	101.50	1	2,951	0.03%
2024/04/29	4	100.50	2	101.75	102.00	2	3,029	0.07%
2024/04/26	1	101.00	3	100.83	100.00	-2	3,112	-0.06%
2024/04/25	1	100.00	0	0.00	100.00	1	3,438	0.03%
2024/04/22	3	101.33	3	98.60	98.70	0	3,815	0.00%
2024/04/19	1	100.50	0	0.00	101.00	1	3,825	0.03%
2024/04/18	1	106.00	2	105.75	106.50	-1	3,818	-0.03%
2024/04/17	1	107.00	1	105.50	105.50	0	3,878	0.00%
2024/04/16	1	110.50	1	109.50	107.50	0	3,922	0.00%
2024/04/12	0	0.00	20.3	115.48	113.00	-20.3	4,080	-0.50%
2024/04/11	20	117.00	6	116.92	115.00	14	4,176	0.34%
2024/04/10	1.1	112.19	2	114.26	115.50	-1	4,106	-0.02%
2024/04/09	5	107.60	1	110.00	110.00	4	4,028	0.10%
2024/04/08	9	111.00	7	108.43	106.00	2	3,973	0.05%
2024/04/03	2	111.00	2.1	111.52	116.50	-0.1	3,832	0.00%
2024/03/29	4	108.63	4	109.50	107.50	0	3,744	0.00%
2024/03/28	2.1	111.45	1	111.50	109.00	1.1	3,720	0.03%
2024/03/27	3	107.50	4	110.00	112.00	-1	3,695	-0.03%
2024/03/26	2	106.00	2	104.98	103.50	0	3,591	0.00%
2024/03/25	1	103.00	0	0.00	102.50	1	3,593	0.03%
2024/03/22	0	101.00	0	0.00	100.50	0	3,618	0.00%
2024/03/19	0	102.00	0	0.00	100.00	0	3,736	0.00%
2024/03/18	0	0.00	1	100.50	100.50	-1	3,778	-0.03%
2024/03/14	0	100.00	0	0.00	101.00	0	3,802	0.00%
2024/03/12	2	100.50	1	101.00	100.00	1	3,813	0.03%
2024/03/11	2	100.75	0	0.00	99.90	2	3,945	0.05%
2024/03/08	0	0.00	3	103.00	102.00	-3	4,021	-0.07%
2024/03/07	3	102.50	3	102.50	103.00	0	4,068	0.00%
2024/03/06	7	109.07	7	105.14	104.00	0	4,063	0.00%
2024/03/05	7	115.07	4	111.38	110.00	3	4,017	0.07%
2024/03/04	0	107.50	0	0.00	107.00	0	3,949	0.00%
2024/03/01	0	109.50	0	0.00	108.00	0	4,037	0.00%
2024/02/29	0	113.00	2.2	110.95	110.00	-2.2	4,216	-0.05%
2024/02/27	1	111.50	1	112.00	110.50	0	4,228	0.00%
2024/02/26	1	113.00	5.1	112.70	113.00	-4	4,273	-0.09%
2024/02/22	2.1	110.53	0	0.00	108.50	2.1	4,389	0.05%
2024/02/21	3.1	108.00	4	110.13	112.00	-0.9	4,529	-0.02%
2024/02/20	5	103.43	4	105.38	106.00	1	4,566	0.02%
2024/02/19	2	107.25	4	104.50	104.00	-2	4,593	-0.04%
2024/02/16	2	107.75	1	108.50	106.00	1	4,660	0.02%
2024/02/15	3	110.00	3	109.17	108.50	0	4,724	0.00%
2024/02/05	10	111.05	10	112.25	112.50	0	4,749	0.00%
2024/02/02	1	112.00	1	112.00	111.50	0	4,740	0.00%
2024/02/01	4.1	111.87	1	113.50	111.50	3.1	4,735	0.07%
2024/01/31	11	113.27	7	112.50	112.50	4	4,691	0.09%
2024/01/30	6	115.00	6	114.00	114.00	0	4,668	0.00%
2024/01/29	6	117.00	6	115.50	115.50	0	4,641	0.00%
2024/01/26	6	118.17	6	119.25	117.00	0	4,593	0.00%
2024/01/25	4	115.38	5	115.30	116.00	-1	4,495	-0.02%
2024/01/24	6	114.25	9	115.61	116.50	-3	4,453	-0.07%
2024/01/23	4	114.50	5	114.90	114.50	-1	4,426	-0.02%
2024/01/22	8	114.56	6	114.25	114.00	2	4,394	0.05%
2024/01/19	20	116.28	22	116.55	116.50	-2	4,347	-0.05%
2024/01/18	11	111.41	15	111.83	114.50	-4	4,035	-0.10%
2024/01/17	4	105.25	13	107.08	106.50	-9	3,783	-0.24%
2024/01/16	1	105.50	2	106.00	106.00	-1	3,725	-0.03%
2024/01/15	3	103.17	8	103.44	104.50	-5	3,675	-0.14%
2024/01/12	9	102.94	14	101.57	101.00	-5	3,643	-0.14%
2024/01/11	5	104.60	5	105.50	104.00	0	3,622	0.00%
2024/01/10	16	100.74	5.1	103.48	102.50	10.9	3,552	0.31%
2024/01/09	5	99.78	4	99.00	99.00	1	3,488	0.03%
2024/01/08	2	104.25	3	103.00	103.00	-1	3,406	-0.03%
2024/01/05	2	103.25	5	104.90	106.00	-3	3,282	-0.09%
2024/01/04	3	100.33	3	99.33	99.50	0	3,150	0.00%
2024/01/03	3.1	101.66	10	101.85	101.00	-7	3,125	-0.22%
2024/01/02	3.1	101.66	5	101.20	102.00	-2	3,135	-0.06%
2023/12/29	6	100.87	11	101.77	102.00	-5	3,112	-0.16%
2023/12/28	9	99.79	5	100.78	99.00	4	3,058	0.13%
2023/12/27	12	98.02	4	97.85	98.20	8	3,040	0.26%
2023/12/26	1	95.80	1	96.70	96.90	0	3,035	0.00%
2023/12/22	2	95.80	0	0.00	95.30	2	3,021	0.07%
2023/12/21	0	97.34	1	96.50	96.40	-1	3,013	-0.03%
2023/12/20	1	97.35	2	99.75	97.30	-1	3,004	-0.03%
2023/12/19	3	97.15	1	98.50	96.50	2	2,960	0.07%
2023/12/18	19	100.24	18	102.11	99.70	1	2,935	0.04%
2023/12/15	4	98.53	1	98.70	98.90	3	2,873	0.10%
2023/12/14	2.1	96.70	1	96.00	95.80	1.1	2,897	0.04%
2023/12/13	4	97.18	0	0.00	96.50	4	2,891	0.14%
2023/12/12	1	99.80	0	0.00	99.80	1	2,901	0.03%
2023/12/08	1	104.00	1	102.50	103.00	0	2,974	0.00%
2023/12/07	2	103.75	0	0.00	104.50	2	2,983	0.07%
2023/12/06	21	100.07	22	101.09	101.50	-1	3,014	-0.03%
2023/12/05	2	104.25	3	107.67	107.00	-1	2,929	-0.03%
2023/12/04	2	105.25	2	105.75	106.00	0	2,938	0.00%
2023/12/01	1	102.50	4	101.55	101.50	-3	2,915	-0.10%
2023/11/29	0	0.00	9	101.50	101.50	-9	2,885	-0.31%
2023/11/28	2	103.00	4	102.63	102.50	-2	2,953	-0.07%
2023/11/27	2	103.50	0	101.50	101.00	2	2,876	0.07%
2023/11/24	0	0.00	2	97.70	97.60	-2	2,696	-0.07%
2023/11/22	1	99.80	0	0.00	99.90	1	2,644	0.04%
2023/11/21	0	99.90	4	99.75	98.50	-4	2,607	-0.15%
2023/11/20	3	96.67	4	98.68	99.00	-1	2,504	-0.04%
2023/11/17	3	92.70	7	93.47	93.60	-4	2,340	-0.17%
2023/11/16	6	91.13	10	93.42	89.80	-4	2,273	-0.18%
2023/11/15	0	92.20	12	92.50	91.10	-12	2,235	-0.54%
2023/11/14	4	90.60	4	88.30	90.80	0	2,220	0.00%
2023/11/13	5	80.96	4	82.70	83.60	1	2,285	0.04%
2023/11/10	2	88.40	3	86.73	86.00	-1	2,261	-0.04%
2023/11/08	0	86.80	0	0.00	86.40	0	2,365	0.00%
2023/11/07	2	86.50	0	0.00	85.80	2	2,454	0.08%
2023/11/06	4	87.30	0	0.00	87.30	4	2,563	0.16%
2023/11/01	2	87.00	2	88.00	87.10	0	2,826	0.00%
2023/10/31	0	0.00	4	87.50	85.90	-4	3,193	-0.13%
2023/10/30	1	87.20	1	87.50	87.40	0	3,962	0.00%
2023/10/27	1	87.50	1	87.00	87.30	0	4,327	0.00%
2023/10/26	1	84.70	1	85.30	84.00	0	4,426	0.00%
2023/10/24	0	84.80	1	84.30	85.00	-1	4,660	-0.02%
2023/10/23	0	0.00	1	82.00	82.10	-1	4,767	-0.02%
2023/10/19	1	80.00	4	80.55	79.60	-3	5,188	-0.06%
2023/10/18	1	78.80	1	80.30	78.80	0	5,673	0.00%
2023/10/17	2	80.45	2	81.50	79.80	0	5,903	0.00%
2023/10/16	1	82.30	4	82.83	82.00	-3	6,166	-0.05%
2023/10/13	0	0.00	3	84.30	83.30	-3	6,320	-0.05%
2023/10/12	0	0.00	5	84.40	84.00	-5	6,494	-0.08%
2023/10/11	10	83.55	0	0.00	83.10	10	6,684	0.15%
2023/10/06	2	84.45	1	84.40	83.80	1	6,800	0.01%
2023/10/05	1	86.00	5	87.00	86.00	-4	6,882	-0.06%
2023/10/04	0	0.00	5	86.60	86.30	-5	7,080	-0.07%
2023/10/03	10	86.36	0	0.00	85.90	10	7,333	0.14%
2023/09/28	0	0.00	4	87.50	87.70	-4	7,756	-0.05%
2023/09/27	0	0.00	3	86.80	86.70	-3	7,812	-0.04%
2023/09/26	5	86.00	1	86.70	85.80	4	7,894	0.05%
2023/09/25	5	86.76	10	87.56	87.40	-5	7,963	-0.06%
2023/09/22	0	0.00	7	86.56	85.90	-7	8,060	-0.09%
2023/09/21	1	86.00	0	0.00	85.60	1	8,391	0.01%
2023/09/20	3	88.00	0	0.00	88.00	3	9,095	0.03%
2023/09/19	16	90.16	5	91.46	88.50	11	9,334	0.12%
2023/09/18	2	92.30	0	0.00	92.20	2	9,351	0.02%
2023/09/15	9	92.06	0	0.00	91.70	9	9,360	0.10%
2023/09/14	5	92.96	1	94.00	93.40	4	9,306	0.04%
2023/09/13	0	0.00	0.1	92.00	92.30	-0.1	9,252	0.00%
2023/09/12	0	91.20	0	0.00	90.80	0	9,226	0.00%
2023/09/11	1	88.70	0	0.00	88.70	1	9,201	0.01%
2023/09/08	1	91.40	5	89.96	90.00	-4	9,148	-0.04%
2023/09/07	0	92.30	0	0.00	91.80	0	9,120	0.00%
2023/09/06	2	88.50	1	87.00	87.50	1	9,053	0.01%
2023/09/01	4	88.90	1	87.70	87.70	3	9,162	0.03%
2023/08/31	2	86.30	1	85.40	85.80	1	9,093	0.01%
2023/08/28	1	83.00	2	83.05	83.30	-1	9,112	-0.01%
2023/08/25	1	84.80	1	85.60	83.70	0	9,122	0.00%
2023/08/24	0	0.00	1	85.40	85.20	-1	9,171	-0.01%
2023/08/23	1	88.50	1	87.50	86.80	0	9,203	0.00%
2023/08/22	1	88.00	1	87.70	88.40	0	9,340	0.00%
2023/08/21	1	90.50	1	90.40	90.00	0	9,440	0.00%
2023/08/18	2	90.35	1	89.20	88.50	1	9,500	0.01%
2023/08/17	3.1	88.91	4	88.98	90.50	-0.9	9,492	-0.01%
2023/08/16	5	85.60	1	85.70	85.40	4	9,357	0.04%
2023/08/15	1	85.90	1	85.90	87.00	0	9,364	0.00%
2023/08/14	3	86.23	11	86.68	85.80	-8	9,388	-0.09%
2023/08/11	2	90.40	0	0.00	90.60	2	9,451	0.02%
2023/08/10	20	94.30	7	94.06	92.10	13	9,397	0.14%
2023/08/09	2	96.60	1	98.20	95.30	1	9,309	0.01%
2023/08/08	2	96.10	0	0.00	95.00	2	9,264	0.02%
2023/08/07	3	96.17	2	96.20	97.20	1	9,249	0.01%
2023/08/04	22	99.65	3	100.13	97.40	19	9,165	0.21%
2023/08/02	31	110.36	19	112.13	108.00	12	8,860	0.14%
2023/08/01	2	111.50	30	109.92	111.50	-28	8,127	-0.34%
2023/07/31	1	97.80	7	100.57	101.50	-6	7,848	-0.08%
2023/07/28	2	98.50	0.2	98.20	97.80	1.8	7,967	0.02%
2023/07/27	9.2	101.72	7	102.07	101.50	2.2	8,353	0.03%
2023/07/26	3	98.40	6	98.05	97.00	-3	8,313	-0.04%
2023/07/25	5	99.72	6	98.78	101.00	-1	8,235	-0.01%
2023/07/24	5	102.20	3	102.17	100.50	2	8,035	0.02%
2023/07/21	15	104.60	17.1	104.15	102.00	-2.1	7,834	-0.03%
2023/07/20	11	102.76	9	99.77	99.70	2	7,359	0.03%
2023/07/19	18	102.36	18	103.03	102.50	0	7,126	0.00%
2023/07/18	6	101.60	6	98.73	96.60	0	6,872	0.00%
2023/07/17	3	100.00	5	100.50	101.00	-2	6,731	-0.03%
2023/07/14	12	97.46	25	98.30	98.80	-13	6,598	-0.20%
2023/07/13	0	0.00	11	94.91	95.00	-11	6,457	-0.17%
2023/07/12	2	92.15	1	91.90	91.50	1	6,384	0.02%
2023/07/11	11	96.18	1	95.90	95.30	10	6,303	0.16%
2023/07/10	11.1	94.50	24	95.54	95.80	-12.9	6,161	-0.21%
2023/07/07	24	92.94	31	92.75	92.50	-7	5,958	-0.12%
2023/07/06	15	92.17	18	92.49	90.60	-3	5,858	-0.05%
2023/07/05	2	89.40	1	89.20	88.70	1	5,761	0.02%
2023/07/04	22	89.80	2	89.00	89.00	20	5,859	0.34%
2023/07/03	12	91.05	5	90.74	90.90	7	5,949	0.12%
2023/06/30	18	91.77	19	91.62	92.40	-1	5,936	-0.02%
2023/06/29	31	94.49	14	92.91	91.10	17	5,938	0.29%
2023/06/28	52	97.96	51	96.23	95.30	1	5,679	0.02%
2023/06/27	6	90.45	22	92.96	96.80	-16	4,971	-0.32%
2023/06/26	2	87.20	1	88.80	88.00	1	4,771	0.02%
2023/06/21	0	0.00	2	84.00	83.80	-2	4,718	-0.04%
2023/06/19	0	0.00	0	85.50	85.40	0	4,744	0.00%
2023/06/16	4	87.13	4	87.73	86.50	0	4,746	0.00%
2023/06/15	3	86.20	1	86.50	86.60	2	4,749	0.04%
2023/06/14	6	88.15	5	87.40	87.50	1	4,745	0.02%
2023/06/12	10	88.30	0	89.00	88.40	10	4,731	0.21%
2023/06/09	12	88.67	16	89.16	90.30	-4	4,710	-0.08%
2023/06/08	16	88.90	14	89.21	88.20	2	4,674	0.04%
2023/06/07	2	87.60	35	88.21	88.60	-33	4,648	-0.71%
2023/06/06	10	86.25	6	86.03	85.60	4	4,675	0.09%
2023/06/05	6	84.97	5	86.00	85.60	1	4,751	0.02%
2023/06/02	1	84.80	5	85.00	83.90	-4	4,776	-0.08%
2023/06/01	5	84.70	1	85.50	84.50	4	4,791	0.08%
2023/05/31	10	86.30	0	0.00	85.60	10	4,800	0.21%
2023/05/30	8	84.83	23	86.81	86.60	-15	4,850	-0.31%
2023/05/29	1	83.50	0	0.00	84.00	1	4,846	0.02%
2023/05/26	28	87.64	0	0.00	83.80	28	4,824	0.58%
2023/05/25	7	91.61	0	0.00	91.50	7	4,718	0.15%
2023/05/24	2	90.90	20	91.12	90.80	-18	4,635	-0.39%
2023/05/23	1	90.00	13	89.96	90.40	-12	4,615	-0.26%
2023/05/18	9	87.37	2	88.40	87.10	7	4,578	0.15%
2023/05/17	1	92.00	0	0.00	89.70	1	4,511	0.02%
2023/05/16	1	89.00	6	87.80	88.50	-5	4,374	-0.11%
2023/05/15	2	86.50	1	88.10	86.50	1	4,355	0.02%
2023/05/12	1	88.00	0	0.00	88.40	1	4,351	0.02%
2023/05/11	5	87.20	1	88.90	86.90	4	4,373	0.09%
2023/05/10	1	90.80	6	90.10	90.70	-5	4,360	-0.11%
2023/05/09	10	89.45	1	90.10	89.20	9	4,467	0.20%
2023/05/08	0	0.00	1	92.00	92.60	-1	4,539	-0.02%
2023/05/05	9	92.99	3	92.97	92.20	6	4,588	0.13%
2023/05/04	18	96.21	12	95.50	94.40	6	4,560	0.13%
2023/05/03	37	94.98	30	95.61	95.70	7	4,354	0.16%
2023/05/02	0	90.90	16	91.08	91.50	-16	3,963	-0.40%
2023/04/28	1	82.80	15	81.60	83.20	-14	3,896	-0.36%
2023/04/25	6	79.53	0	0.00	79.30	6	4,023	0.15%
2023/04/21	15	82.60	0	0.00	80.80	15	4,053	0.37%
2023/04/18	1	84.00	2	84.80	83.90	-1	4,087	-0.02%
2023/04/17	0	87.33	2	87.80	86.50	-2	4,090	-0.05%
2023/04/14	10	86.70	5	87.30	85.40	5	4,122	0.12%
2023/04/13	5	86.30	10	87.70	86.90	-5	4,157	-0.12%
2023/04/12	20	87.00	11	87.77	87.50	9	4,150	0.22%
2023/04/11	2	86.60	2	86.95	87.00	0	4,185	0.00%
2023/04/10	7	84.93	86	84.30	86.00	-79	4,208	-1.88%
2023/04/07	7	79.70	41	81.50	82.90	-34	4,270	-0.80%
2023/04/06	39	80.10	15	79.86	79.30	24	4,379	0.55%
2023/03/31	4	76.58	3	76.67	76.70	1	4,412	0.02%
2023/03/30	4	76.08	15	76.23	75.60	-11	4,640	-0.24%
2023/03/29	5	74.24	3	74.60	73.70	2	4,937	0.04%
2023/03/27	0	72.10	16	70.83	72.20	-16	6,035	-0.27%
2023/03/24	0	0.00	9	70.11	70.10	-9	6,303	-0.14%
2023/03/22	10	67.91	0	0.00	67.80	10	6,554	0.15%
2023/03/21	2	69.65	0	0.00	69.70	2	6,606	0.03%
2023/03/20	5	69.08	0	0.00	70.30	5	6,643	0.08%
2023/03/17	5	68.80	15	69.47	69.80	-10	6,679	-0.15%
2023/03/16	5	67.60	0	0.00	67.90	5	6,690	0.07%
2023/03/15	1	68.00	6	68.35	68.60	-5	6,766	-0.07%
2023/03/14	5	67.60	5	68.10	67.20	0	6,898	0.00%
2023/03/13	1	66.80	0	0.00	67.30	1	7,015	0.01%
2023/03/10	11	69.08	16	68.34	68.20	-5	7,032	-0.07%
2023/03/09	24	72.61	0	0.00	71.60	24	7,002	0.34%
2023/03/08	15	77.47	10	76.35	76.10	5	6,936	0.07%
2023/03/07	5	75.80	7	76.13	75.70	-2	6,835	-0.03%
2023/03/06	1	74.90	0	0.00	75.20	1	6,805	0.01%
2023/03/03	5	75.00	1	74.90	74.90	4	6,768	0.06%
2023/03/02	4	75.90	4	74.65	74.10	0	6,749	0.00%
2023/03/01	1	74.70	1	73.70	73.60	0	6,672	0.00%
2023/02/23	0	72.40	2	71.15	72.70	-2	6,586	-0.03%
2023/02/22	1	71.20	1	70.60	70.60	0	6,541	0.00%
2023/02/21	3	71.50	7	71.31	72.00	-4	6,500	-0.06%
2023/02/20	6	69.98	27	70.11	70.20	-21	6,431	-0.33%
2023/02/17	1	67.50	1	67.30	67.40	0	6,371	0.00%
2023/02/14	9	67.70	0	0.00	67.00	9	6,355	0.14%
2023/02/13	3	68.20	0	0.00	67.90	3	6,330	0.05%
2023/02/10	5	68.50	0	0.00	68.40	5	6,305	0.08%
2023/02/09	7	69.13	17	70.05	69.70	-10	6,265	-0.16%
2023/02/08	29	69.52	5	69.58	68.40	24	6,198	0.39%
2023/02/07	10	68.59	11	69.84	69.70	-1	6,139	-0.02%
2023/02/06	27	71.09	25	71.21	71.10	2	5,986	0.03%
2023/02/03	9	68.86	4	69.73	69.60	5	5,837	0.09%
2023/02/02	7	68.50	24	67.79	68.20	-17	5,730	-0.30%
2023/02/01	6	65.60	1	64.60	65.10	5	5,649	0.09%
2023/01/31	13	66.13	6	67.63	64.90	7	5,584	0.13%
2023/01/30	17	67.18	9	68.38	66.40	8	5,485	0.15%
2023/01/17	0	0.00	1	67.00	67.20	-1	5,425	-0.02%
2023/01/16	0	66.30	11	65.45	66.50	-11	5,364	-0.21%
2023/01/13	19	64.44	13	65.11	64.30	6	5,296	0.11%
2023/01/12	4	63.05	2	64.90	62.80	2	5,192	0.04%
2023/01/11	2	64.50	1	66.20	64.20	1	5,154	0.02%
2023/01/10	4	65.70	0	0.00	65.10	4	5,120	0.08%
2023/01/06	11	67.82	6	67.83	66.60	5	5,050	0.10%
2023/01/05	1	67.60	4	69.25	67.60	-3	4,989	-0.06%
2023/01/04	14	69.78	11	70.45	69.00	3	4,927	0.06%
2023/01/03	15	71.55	6	71.50	70.90	9	4,844	0.19%
2022/12/30	2	72.35	3	73.50	73.50	-1	4,776	-0.02%
2022/12/29	5	72.30	14	72.19	73.20	-9	4,739	-0.19%
2022/12/28	19	72.94	12	72.34	71.20	7	4,649	0.15%
2022/12/27	8	73.68	14	74.26	75.20	-6	4,499	-0.13%
2022/12/26	10	74.92	26	75.39	74.40	-16	4,286	-0.37%
2022/12/23	24	74.74	24	76.02	73.10	0	4,021	0.00%
2022/12/22	31	74.49	21	73.80	75.20	10	3,813	0.26%
2022/12/21	30	77.52	34	76.63	76.70	-4	3,526	-0.11%
2022/12/20	47	77.70	51	78.51	77.50	-4	3,120	-0.13%
2022/12/19	83	76.55	91	76.89	79.20	-8	2,683	-0.30%
2022/12/16	11	72.22	82	73.24	74.30	-71	1,923	-3.69%
2022/12/15	3	64.50	26	66.88	67.60	-23	1,606	-1.43%
2022/12/14	9	61.62	1	60.80	61.50	8	1,416	0.56%
2022/12/13	17	66.10	16	66.17	65.90	1	1,299	0.08%
2022/12/12	13	65.71	12	65.85	65.20	1	1,207	0.08%
2022/12/09	4	66.23	4	66.25	65.70	0	1,156	0.00%
2022/12/08	2	64.65	0	0.00	64.70	2	1,101	0.18%
2022/12/07	23	68.42	13	67.61	65.70	10	1,072	0.93%
2022/12/06	14	68.34	21	69.13	69.00	-7	979	-0.71%
2022/12/05	0	68.80	21	67.77	69.00	-21	837	-2.51%
2022/12/02	0	0.00	2	62.35	62.80	-2	700	-0.29%
2022/12/01	5	60.10	7	60.30	60.50	-2	662	-0.30%
2022/11/30	23	60.50	32	60.29	60.20	-9	658	-1.37%
2022/11/29	0	0.00	1	59.20	58.80	-1	655	-0.15%
2022/11/28	6	59.38	6	58.67	59.00	0	667	0.00%
2022/11/24	0	0.00	3	59.50	59.10	-3	729	-0.41%
2022/11/23	3	58.80	0	0.00	58.90	3	734	0.41%
2022/11/22	0	57.60	0	0.00	57.70	0	750	0.00%
2022/11/21	2	57.20	0	0.00	57.60	2	817	0.24%
2022/11/18	1	57.10	7	57.09	57.20	-6	841	-0.71%
2022/11/17	14	56.03	13	56.20	55.90	1	907	0.11%
2022/11/16	0	0.00	3	54.90	55.00	-3	948	-0.32%
2022/11/15	0	54.60	5	54.30	54.70	-5	1,097	-0.46%
2022/11/14	16	53.28	28	53.44	53.50	-12	1,102	-1.09%
2022/11/09	1	49.80	0	0.00	49.80	1	1,108	0.09%
2022/11/08	7	49.60	0	0.00	49.60	7	1,119	0.63%
2022/11/07	6	49.62	2	49.70	49.75	4	1,151	0.35%
2022/11/04	5	49.10	0	0.00	49.15	5	1,256	0.40%
2022/11/03	0	0.00	1	48.60	49.25	-1	1,258	-0.08%
2022/11/01	0	48.15	0	0.00	48.55	0	1,260	0.00%
2022/10/27	1	46.45	1	46.90	47.10	0	1,268	0.00%
2022/10/18	1	49.00	1	49.55	49.00	0	1,288	0.00%
2022/10/13	3	46.30	0	0.00	46.30	3	1,279	0.23%
2022/10/11	3	48.35	0	0.00	48.25	3	1,269	0.24%
2022/10/07	1	49.65	1	50.20	49.80	0	1,262	0.00%
2022/10/06	0	0.00	5	50.20	49.30	-5	1,255	-0.40%
2022/10/04	2	49.10	2	49.08	49.00	0	1,229	0.00%
2022/09/30	0	0.00	1	48.95	48.90	-1	1,231	-0.08%
2022/09/29	4	49.00	2	48.70	48.70	2	1,229	0.16%
2022/09/26	1	50.10	3	50.50	50.10	-2	1,241	-0.16%
2022/09/23	4	52.18	0	0.00	52.10	4	1,244	0.32%
2022/09/22	3	53.70	1	54.10	54.00	2	1,239	0.16%
2022/09/20	0	0.00	3	54.90	54.60	-3	1,255	-0.24%
2022/09/16	2	55.60	0	0.00	55.60	2	1,273	0.16%
2022/09/15	1	57.00	6	57.47	56.80	-5	1,276	-0.39%
2022/09/13	2	57.70	0	0.00	57.70	2	1,285	0.16%
2022/09/08	0	0.00	2	57.60	58.00	-2	1,297	-0.15%
2022/09/07	7	57.13	0	0.00	56.70	7	1,300	0.54%
2022/09/06	11	59.22	5	58.34	57.80	6	1,294	0.46%
2022/09/05	2	59.75	1	60.70	59.00	1	1,279	0.08%
2022/09/02	2	60.00	2	60.60	60.30	0	1,263	0.00%
2022/09/01	3	59.87	4	60.60	60.00	-1	1,264	-0.08%
2022/08/31	1	59.90	3	61.60	59.90	-2	1,244	-0.16%
2022/08/30	0	0.00	1	60.40	60.40	-1	1,175	-0.09%
2022/08/29	0	0.00	0	59.30	59.10	0	1,148	0.00%
2022/08/26	3	61.07	3	61.70	60.30	0	1,119	0.00%
2022/08/24	2	58.20	5	60.04	59.10	-3	1,011	-0.30%
2022/08/23	2	57.10	2	57.40	57.20	0	935	0.00%
2022/08/22	2	59.95	7.4	60.05	59.00	-5.4	875	-0.61%
2022/08/18	0	0.00	1	55.20	54.90	-1	702	-0.14%
2022/08/16	0	55.00	0	0.00	54.40	0	692	0.00%
2022/08/12	6	55.15	6	54.00	53.70	0	689	0.00%
2022/08/11	6.4	55.07	2	55.05	53.20	4.4	664	0.66%
2022/08/04	0	0.00	2	44.95	44.60	-2	626	-0.32%
2022/08/02	6	46.30	0	0.00	45.85	6	666	0.90%
2022/07/27	1	46.65	1	46.85	46.70	0	774	0.00%
2022/07/26	1	48.80	0	0.00	48.40	1	785	0.13%
2022/07/25	0	0.00	2	48.90	49.35	-2	803	-0.25%
2022/07/22	2	48.15	0	0.00	48.50	2	819	0.24%
2022/07/04	2	46.65	0	0.00	46.25	2	1,794	0.11%
2022/06/13	0	0.00	9	50.16	49.55	-9	1,674	-0.54%
2022/06/10	2	51.10	0	0.00	51.20	2	1,669	0.12%
2022/06/09	2	51.70	0	0.00	50.80	2	1,665	0.12%
2022/06/06	0	0.00	2	49.15	49.05	-2	1,644	-0.12%
2022/06/02	2	48.85	0	0.00	48.80	2	1,651	0.12%
2022/05/30	1	48.70	0	0.00	49.10	1	1,652	0.06%
2022/05/27	1	47.80	0	0.00	47.80	1	1,650	0.06%
2022/05/24	0	0.00	1	49.00	48.30	-1	1,652	-0.06%
2022/05/20	3	48.85	3	49.25	48.95	0	1,648	0.00%
2022/05/19	5	49.05	0	0.00	49.15	5	1,643	0.30%
2022/05/16	0	0.00	4	51.45	50.90	-4	1,611	-0.25%
2022/05/12	0	0.00	4	54.28	52.20	-4	1,584	-0.25%
2022/05/11	2	56.40	2	55.25	55.30	0	1,568	0.00%
2022/05/09	1	57.50	1	57.10	55.80	0	1,528	0.00%
2022/05/04	3	61.53	2	61.00	60.40	1	1,460	0.07%
2022/05/03	1	63.30	0	0.00	63.10	1	1,428	0.07%
2022/04/28	4	64.68	0	0.00	64.30	4	1,405	0.28%
2022/04/26	1	64.00	5	65.20	64.60	-4	1,350	-0.30%
2022/04/25	11	65.43	0	0.00	63.30	11	1,289	0.85%
2022/04/22	1	68.40	2	68.20	66.80	-1	1,235	-0.08%
2022/04/21	11	68.29	15	68.99	68.20	-4	1,187	-0.34%
2022/04/20	4	66.15	7	67.43	68.10	-3	1,078	-0.28%
2022/04/19	7	67.23	21	66.27	64.40	-14	958	-1.46%
2022/04/18	18	67.47	15	67.25	65.30	3	889	0.34%
2022/04/15	8	63.64	9	64.66	64.20	-1	740	-0.13%
2022/04/14	3	62.00	12	60.40	62.00	-9	599	-1.50%
2022/04/12	0	0.00	0.2	58.50	57.80	-0.2	552	-0.03%
2022/04/11	0.2	60.70	0	0.00	60.30	0.2	534	0.03%
2022/04/08	0	0.00	7	58.64	59.70	-7	510	-1.37%
2022/04/07	0	0.00	1	58.20	57.60	-1	492	-0.20%
2022/04/06	0	0.00	1	57.00	57.30	-1	488	-0.20%
2022/04/01	1	57.10	0	0.00	56.50	1	511	0.20%
2022/03/30	1	57.20	0	0.00	57.10	1	581	0.17%
2022/03/28	0	0.00	1	56.70	56.30	-1	588	-0.17%
2022/03/23	0	0.00	1	56.40	56.50	-1	611	-0.16%
2022/03/22	1	56.40	0	0.00	56.40	1	616	0.16%
2022/03/21	6	56.70	0	0.00	56.60	6	633	0.95%
2022/03/17	0	0.00	2	55.65	55.70	-2	644	-0.31%
2022/03/15	1	54.80	3	55.00	54.50	-2	661	-0.30%
2022/03/09	0	0.00	1	56.10	55.90	-1	705	-0.14%
2022/03/08	1	55.50	0	0.00	54.90	1	717	0.14%
2022/03/07	0	56.20	0	0.00	56.30	0	722	0.00%
2022/03/01	0	58.10	1	58.00	58.10	-1	808	-0.12%
2022/02/25	1	55.91	0	0.00	57.10	1	825	0.12%
2022/02/24	0	56.50	0	0.00	56.00	0	845	0.00%
2022/02/23	0	58.70	0	0.00	57.80	0	859	0.00%
2022/02/22	0	58.50	0	0.00	57.40	0	870	0.00%
2022/02/21	0	58.70	0	0.00	58.70	0	877	0.00%
2022/02/16	0	0.00	4	58.80	58.70	-4	909	-0.44%
2022/02/10	0	0.00	1	57.60	57.40	-1	945	-0.11%
2022/02/09	3	56.80	0	0.00	56.90	3	960	0.31%
2022/02/08	1	55.90	1	56.90	57.00	0	963	0.00%
2022/02/07	1	55.90	3	56.20	55.90	-2	965	-0.21%
2022/01/24	1	55.20	0	0.00	55.30	1	988	0.10%
2022/01/21	2	56.80	2	56.50	55.70	0	1,007	0.00%
2022/01/18	1	57.10	0	0.00	57.10	1	1,043	0.10%
2022/01/17	0	57.40	1	58.00	57.70	-1	1,055	-0.09%
2022/01/14	1	57.10	0	0.00	56.70	1	1,066	0.09%
2022/01/13	0	0.00	1	57.60	57.80	-1	1,072	-0.09%
2022/01/12	1	58.20	1	57.80	57.50	0	1,072	0.00%
2022/01/10	2	60.50	1	60.30	60.20	1	1,054	0.09%
2022/01/07	0	0.00	1	60.40	59.50	-1	1,049	-0.10%
2022/01/06	0	0.00	3	61.10	60.30	-3	1,044	-0.29%
2022/01/04	0	0.00	2	60.85	60.80	-2	1,050	-0.19%
2022/01/03	0	0.00	33	60.17	60.90	-33	1,070	-3.08%
2021/12/30	4	61.13	7	61.01	60.50	-3	1,069	-0.28%
2021/12/29	0	0.00	9	60.72	60.70	-9	1,077	-0.84%
2021/12/28	5	60.30	0	0.00	61.00	5	1,088	0.46%
2021/12/27	51	61.11	8	61.14	61.20	43	1,095	3.93%
2021/12/23	1	58.70	0	0.00	58.50	1	1,045	0.10%
2021/12/22	0	0.00	1	58.80	58.70	-1	1,052	-0.10%
2021/12/20	0	0.00	12	58.82	58.80	-12	1,053	-1.14%
2021/12/16	2	57.55	1	57.80	57.60	1	1,051	0.10%
2021/12/15	0	0.00	1	58.40	58.10	-1	1,060	-0.09%
2021/12/14	2	57.15	3	57.47	56.90	-1	1,053	-0.09%
2021/12/13	1	58.00	1	58.60	58.10	0	1,053	0.00%
2021/12/09	2	58.05	1	58.20	57.80	1	1,063	0.09%
2021/12/08	0	0.00	5	58.66	58.60	-5	1,056	-0.47%
2021/12/07	1	57.30	2	56.95	57.30	-1	1,032	-0.10%
2021/12/06	0	0.00	1	56.10	56.10	-1	1,024	-0.10%
2021/12/03	1	55.80	0	0.00	56.30	1	1,061	0.09%
2021/12/02	1	55.90	1	56.00	55.40	0	1,110	0.00%
2021/11/30	1	56.20	0	0.00	56.00	1	1,115	0.09%
2021/11/29	2	57.45	0	0.00	56.50	2	1,117	0.18%
2021/11/26	19	58.22	9	58.33	57.30	10	1,091	0.92%
2021/11/25	5	57.50	0	0.00	57.80	5	1,065	0.47%
2021/11/24	7	56.20	2	57.25	57.90	5	1,058	0.47%
2021/11/23	3	57.27	1	56.60	56.20	2	1,043	0.19%
2021/11/19	11	57.33	2	57.55	56.60	9	1,029	0.87%
2021/11/17	1	57.10	0	0.00	57.40	1	1,035	0.10%
2021/11/16	3	56.63	0	0.00	56.40	3	1,042	0.29%
2021/11/15	5	57.16	4	56.90	57.20	1	1,060	0.09%
2021/11/12	2	57.85	1	58.60	57.60	1	1,088	0.09%
2021/11/10	1	60.00	1	60.90	59.80	0	1,190	0.00%
2021/11/09	0	0.00	5	60.38	60.60	-5	1,207	-0.41%
2021/11/08	1	59.90	0	0.00	59.90	1	1,213	0.08%
2021/11/05	1	59.40	3	59.80	59.80	-2	1,243	-0.16%
2021/11/04	1	60.10	1	60.60	59.60	0	1,281	0.00%
2021/11/03	1	60.30	2	60.30	60.30	-1	1,357	-0.07%
2021/11/02	1	59.20	1	60.00	59.80	0	1,518	0.00%
2021/11/01	1	58.40	0	0.00	59.40	1	1,529	0.07%
2021/10/28	0	0.00	1	60.10	60.70	-1	1,520	-0.07%
2021/10/27	1	59.40	0	0.00	59.00	1	1,518	0.07%
2021/10/19	0	0.00	4	59.05	59.10	-4	1,605	-0.25%
2021/10/15	4	59.55	0	0.00	59.10	4	1,862	0.21%
2021/10/13	1	59.30	1	58.00	57.90	0	1,946	0.00%
2021/10/12	2	60.90	1	60.80	59.60	1	1,984	0.05%
2021/10/08	1	61.80	2	62.40	62.30	-1	2,029	-0.05%
2021/10/07	4	60.05	4	60.30	61.00	0	2,074	0.00%
2021/10/06	1	60.20	1	61.00	60.20	0	2,134	0.00%
2021/10/05	2	56.85	1	56.70	59.10	1	2,152	0.05%
2021/10/04	4	58.18	3	58.53	57.40	1	2,168	0.05%
2021/10/01	1	61.20	0	0.00	60.30	1	2,179	0.05%
2021/09/29	2	60.50	5	60.60	60.50	-3	2,227	-0.13%
2021/09/24	1	62.60	1	64.20	63.00	0	2,428	0.00%
2021/09/23	1	63.20	1	63.90	63.10	0	2,483	0.00%
2021/09/22	1	60.80	1	62.70	61.40	0	2,522	0.00%
2021/09/16	1	63.80	0	0.00	63.90	1	2,571	0.04%
2021/09/15	1	64.30	2	65.10	64.80	-1	2,603	-0.04%
2021/09/14	1	64.90	0	0.00	64.90	1	2,671	0.04%
2021/09/13	5	66.40	0	0.00	66.30	5	2,723	0.18%
2021/09/10	1	66.20	1	65.90	66.00	0	2,803	0.00%
2021/09/09	2	65.00	5	65.16	65.70	-3	2,919	-0.10%
2021/09/08	5	66.98	8	67.55	65.60	-3	2,982	-0.10%
2021/09/07	17	66.64	11	67.75	67.60	6	3,070	0.20%
2021/09/02	1	66.20	2	66.85	66.10	-1	3,406	-0.03%
2021/09/01	1	67.00	0	0.00	67.20	1	3,434	0.03%
2021/08/26	0	0.00	3	68.17	67.90	-3	3,601	-0.08%
2021/08/25	1	67.00	1	67.30	67.40	0	3,662	0.00%
2021/08/24	2	67.45	0	0.00	66.70	2	3,794	0.05%
2021/08/23	1	68.30	2	68.10	68.10	-1	3,959	-0.03%
2021/08/20	0	0.00	4	67.00	66.70	-4	4,589	-0.09%
2021/08/19	11	67.62	0	0.00	66.70	11	5,388	0.20%
2021/08/18	11	68.09	18	69.66	70.10	-7	5,595	-0.13%
2021/08/17	9	70.42	3	71.10	70.00	6	6,348	0.09%
2021/08/16	3	73.00	13	72.30	72.90	-10	6,513	-0.15%
2021/08/13	12	70.88	18	71.04	70.50	-6	6,964	-0.09%
2021/08/12	10	69.90	9	70.09	69.90	1	7,216	0.01%
2021/08/11	13	69.72	6	70.23	68.70	7	7,475	0.09%
2021/08/10	11	73.95	4	73.40	72.00	7	7,897	0.09%
2021/08/09	6	74.70	2	74.65	74.20	4	8,252	0.05%
2021/08/06	18	74.02	18	73.59	73.40	0	8,599	0.00%
2021/08/05	4	69.80	3	70.30	69.80	1	8,530	0.01%
2021/08/04	1	69.50	5	70.24	69.60	-4	8,732	-0.05%
2021/08/03	6	70.18	1	70.50	69.40	5	8,779	0.06%
2021/08/02	1	69.90	4	69.85	70.10	-3	8,805	-0.03%
2021/07/30	1	68.20	1	70.00	68.20	0	8,818	0.00%
2021/07/29	2	68.25	2	67.55	68.50	0	8,864	0.00%
2021/07/28	1	66.80	2	66.75	66.40	-1	8,863	-0.01%
2021/07/27	10	67.14	3	66.97	66.80	7	8,894	0.08%
2021/07/26	5	69.76	9	69.34	69.40	-4	8,952	-0.04%
2021/07/23	5	68.06	1	68.90	68.50	4	8,954	0.04%
2021/07/22	23	69.93	1	69.30	69.10	22	8,940	0.25%
2021/07/21	50	74.59	10	74.63	71.20	40	8,925	0.45%
2021/07/20	8	76.85	8	77.08	78.80	0	8,731	0.00%
2021/07/19	1	71.80	2	71.00	71.70	-1	8,693	-0.01%
2021/07/16	3	71.10	5	72.66	70.60	-2	8,707	-0.02%
2021/07/15	6	73.00	3	72.33	72.50	3	8,684	0.03%
2021/07/13	21	69.29	0	0.00	68.70	21	8,621	0.24%
2021/07/12	0	0.00	0.2	71.90	71.80	-0.2	8,580	0.00%
2021/07/09	6	73.92	8	73.51	72.10	-2	8,563	-0.02%
2021/07/08	4	73.35	33	73.21	73.20	-29	8,569	-0.34%
2021/07/07	26	74.21	6	75.50	73.90	20	8,580	0.23%
2021/07/06	2	75.00	3	75.90	75.00	-1	8,627	-0.01%
2021/07/05	11	76.27	4	76.78	76.60	7	8,659	0.08%
2021/07/02	11	76.54	3	76.13	75.30	8	8,879	0.09%
2021/07/01	30	80.57	38	79.49	78.60	-8	8,856	-0.09%
2021/06/30	22	79.96	3	81.07	79.90	19	8,803	0.22%
2021/06/29	4	79.13	4	79.88	78.80	0	8,770	0.00%
2021/06/28	2	80.30	3.2	81.22	80.70	-1.2	8,745	-0.01%
2021/06/25	2	80.50	1	80.40	79.70	1	8,768	0.01%
2021/06/24	2	81.15	6	81.72	81.10	-4	8,851	-0.05%
2021/06/23	6	82.75	5	82.56	82.00	1	8,944	0.01%
2021/06/22	82	80.13	2.5	79.45	78.90	79.5	9,239	0.86%
2021/06/21	33	80.17	2	80.55	79.60	31	9,892	0.31%
2021/06/18	5	83.06	8	82.73	83.20	-3	10,097	-0.03%
2021/06/17	3.4	84.50	1.4	84.96	84.10	2	10,003	0.02%
2021/06/16	57.1	86.89	8	85.18	83.60	49.1	9,989	0.49%
2021/06/15	61.4	90.10	5	92.04	89.50	56.4	9,956	0.57%
2021/06/11	28.4	100.95	13.8	99.39	97.50	14.6	9,777	0.15%
2021/06/10	6.8	97.26	6.5	98.91	100.00	0.3	9,674	0.00%
2021/06/09	1.2	91.49	2.1	92.64	94.30	-0.9	9,567	-0.01%
2021/06/07	1.4	95.14	4	94.28	92.50	-2.6	9,507	-0.03%
2021/06/04	1	91.50	7	93.07	91.00	-6	9,457	-0.06%
2021/06/03	1	91.30	1	91.00	91.50	0	9,490	0.00%
2021/06/02	6	93.47	2	94.40	92.00	4	9,474	0.04%
2021/06/01	2	88.10	7	89.51	97.20	-5	9,441	-0.05%
2021/05/31	13	91.24	58	93.26	93.50	-45	9,304	-0.48%
2021/05/28	86	102.81	107	103.48	98.30	-21	9,140	-0.23%	大賣/
2021/05/27	115	100.03	67	99.46	102.00	48	8,519	0.56%	大買/
2021/05/26	47	88.08	26	90.91	92.90	21	7,719	0.27%
2021/05/25	186	87.15	62	85.94	84.50	124	7,515	1.65%	大買/鉅額交易
2021/05/24	16	87.64	9	88.61	89.90	7	6,765	0.10%
2021/05/21	42	80.28	17	81.39	81.80	25	6,665	0.38%
2021/05/20	3	73.37	24	73.24	74.40	-21	6,332	-0.33%
2021/05/19	29	69.01	24	69.82	67.70	5	6,121	0.08%
2021/05/18	16	68.74	5	69.10	69.00	11	5,866	0.19%
2021/05/17	20	68.59	14	68.85	70.50	6	5,407	0.11%
2021/05/14	2	62.30	22	62.50	64.10	-20	5,017	-0.40%
2021/05/13	4	59.08	5	58.14	58.30	-1	4,590	-0.02%
2021/05/12	4	60.05	4	59.73	56.50	0	4,486	0.00%
2021/05/11	1	58.40	4	58.65	58.80	-3	4,263	-0.07%
2021/05/10	1	60.00	2	59.40	59.80	-1	4,218	-0.02%
2021/05/07	0	0.00	1	59.30	59.30	-1	4,186	-0.02%
2021/05/06	8	58.53	17	58.94	59.50	-9	4,160	-0.22%
2021/05/05	2	56.35	2	56.65	56.40	0	4,110	0.00%
2021/05/04	7	55.60	1	58.80	55.00	6	4,095	0.15%
2021/05/03	8	60.14	10	59.57	58.80	-2	4,054	-0.05%
2021/04/29	0	0.00	8	58.16	57.80	-8	3,972	-0.20%
2021/04/28	0	0.00	1	59.10	57.60	-1	3,961	-0.03%
2021/04/26	1	58.10	0	0.00	57.70	1	3,913	0.03%
2021/04/23	2	58.30	3	57.97	58.20	-1	3,896	-0.03%
2021/04/22	2	58.25	4	57.60	57.10	-2	3,870	-0.05%
2021/04/19	6	60.63	3	60.27	60.10	3	3,799	0.08%
2021/04/16	2	59.50	0	0.00	59.20	2	3,756	0.05%
2021/04/14	2	57.71	2	57.50	57.90	0	3,714	0.00%
2021/04/13	6	59.50	0	0.00	59.00	6	3,681	0.16%
2021/04/12	10	61.53	2	62.10	60.50	8	3,630	0.22%
2021/04/09	5	60.24	2	60.35	59.80	3	3,564	0.08%
2021/04/08	7	62.33	4	62.30	59.90	3	3,508	0.09%
2021/04/07	0	0.00	4	61.00	61.00	-4	3,241	-0.12%
2021/04/06	1	56.00	2	55.50	55.50	-1	3,180	-0.03%
2021/04/01	0	0.00	6	56.68	56.60	-6	3,154	-0.19%
2021/03/31	1	57.40	1	56.90	56.80	0	3,129	0.00%
2021/03/30	2	56.75	1	56.70	57.40	1	3,103	0.03%
2021/03/29	1	56.50	14	57.30	57.50	-13	3,051	-0.43%
2021/03/26	4	55.55	1	57.50	55.00	3	2,948	0.10%
2021/03/25	48	59.96	64	58.05	56.20	-16	2,836	-0.56%
2021/03/24	58	59.95	54	60.60	60.30	4	2,468	0.16%
2021/03/23	12	55.56	19	56.21	56.60	-7	1,750	-0.40%
2021/03/22	0	0.00	3	52.23	51.50	-3	1,469	-0.20%
2021/03/19	21	52.74	4.1	52.51	51.90	16.9	1,450	1.16%
2021/03/18	2.1	51.83	3	52.23	52.10	-0.9	1,391	-0.06%
2021/03/15	1	49.60	0	0.00	49.50	1	1,332	0.08%
2021/03/11	1	50.60	0	0.00	50.40	1	1,350	0.07%
2021/03/10	1	50.10	1.2	51.36	50.60	-0.2	1,345	-0.01%
2021/03/09	1	51.00	3.2	51.33	51.50	-2.2	1,322	-0.17%
2021/03/08	0.4	48.74	1	49.00	48.20	-0.6	1,267	-0.05%
2021/03/05	2	47.48	1	47.60	47.55	1	1,250	0.08%
2021/03/04	1	49.75	1	50.00	49.70	0	1,225	0.00%
2021/03/03	0	0.00	2	49.85	50.00	-2	1,222	-0.16%
2021/03/02	2	49.28	0	0.00	49.35	2	1,211	0.17%
2021/02/25	3	52.03	1	51.40	51.40	2	1,190	0.17%
2021/02/24	3	52.40	3	52.97	52.70	0	1,160	0.00%
2021/02/23	19	54.82	2	56.90	52.40	17	1,121	1.52%
2021/02/22	20	55.35	23	55.56	54.80	-3	1,010	-0.30%
2021/02/19	3	48.90	6	52.85	52.80	-3	825	-0.36%
2021/02/18	0	0.00	2	48.35	48.60	-2	764	-0.26%
2021/02/17	1	48.00	0	0.00	47.60	1	754	0.13%
2021/02/05	0	0.00	1	47.25	47.20	-1	773	-0.13%
2021/02/04	1	46.65	1	46.75	46.70	0	769	0.00%
2021/02/03	0	0.00	1	46.80	46.50	-1	769	-0.13%
2021/02/02	0	0.00	4	46.75	46.65	-4	774	-0.52%
2021/02/01	1	47.55	1	47.30	46.60	0	782	0.00%
2021/01/29	0	0.00	1	47.05	46.95	-1	775	-0.13%
2021/01/28	0	0.00	2	46.60	46.85	-2	778	-0.26%
2021/01/27	0	0.00	1	44.95	47.00	-1	769	-0.13%
2021/01/25	0	0.00	1	45.20	45.20	-1	752	-0.13%
2021/01/22	0	0.00	1	43.20	43.25	-1	740	-0.14%
2021/01/21	1	44.50	0	0.00	44.00	1	739	0.14%
2021/01/18	0	0.00	1	45.10	45.10	-1	752	-0.13%
2021/01/15	0	0.00	1	45.10	44.85	-1	774	-0.13%
2021/01/14	1	45.60	0	0.00	45.40	1	770	0.13%
2021/01/12	1	45.75	0	0.00	46.25	1	770	0.13%
2021/01/11	1	46.05	0	0.00	45.70	1	769	0.13%
2021/01/08	2	46.33	0	0.00	46.05	2	775	0.26%
2021/01/04	1	47.50	1	47.50	47.50	0	797	0.00%
2020/12/28	0	0.00	2	46.93	47.05	-2	845	-0.24%
2020/12/23	5	47.00	5	46.60	46.65	0	863	0.00%
2020/12/22	0	0.00	2	47.23	47.20	-2	880	-0.23%
2020/12/17	2	45.45	0	0.00	45.55	2	915	0.22%
2020/12/16	0	0.00	1	44.85	45.55	-1	948	-0.11%
2020/12/15	1	45.20	2	45.05	45.05	-1	956	-0.10%
2020/12/14	0	0.00	1	45.75	45.80	-1	974	-0.10%
2020/12/11	0	0.00	4	45.58	45.50	-4	990	-0.40%
2020/12/09	4	46.43	2	46.90	46.35	2	1,010	0.20%
2020/12/03	1	50.40	2	50.90	50.10	-1	1,135	-0.09%
2020/12/02	0	0.00	9	50.70	50.50	-9	1,215	-0.74%
2020/12/01	3	49.82	0	0.00	50.10	3	1,298	0.23%
2020/11/26	1	49.35	1	49.35	49.30	0	1,318	0.00%
2020/11/24	1	49.70	1	49.95	49.50	0	1,416	0.00%
2020/11/23	0	0.00	5	49.88	50.20	-5	1,431	-0.35%
2020/11/19	0	0.00	3	50.30	50.30	-3	1,458	-0.21%
2020/11/18	0	0.00	2	50.00	49.80	-2	1,473	-0.14%
2020/11/17	0.8	49.65	5	49.41	49.60	-4.2	1,498	-0.28%
2020/11/16	3	49.55	3	49.85	49.60	0	1,575	0.00%
2020/11/13	14	49.44	0	0.00	49.70	14	1,636	0.86%
2020/11/12	3	48.77	4	48.71	48.80	-1	1,747	-0.06%
2020/11/09	1	49.05	1	49.45	49.00	0	2,221	0.00%
2020/11/06	3	48.87	2	48.75	48.50	1	2,228	0.04%
2020/11/02	2	48.53	2	48.65	48.65	0	2,342	0.00%
2020/10/30	0	0.00	3	48.25	48.10	-3	2,362	-0.13%
2020/10/29	3	48.10	2	48.35	48.35	1	2,409	0.04%
2020/10/28	1	48.50	0	0.00	48.40	1	2,470	0.04%
2020/10/26	2	49.95	1	49.50	49.25	1	2,509	0.04%
2020/10/23	0	0.00	2	49.85	49.95	-2	2,535	-0.08%
2020/10/21	0	0.00	1	48.75	48.85	-1	2,602	-0.04%
2020/10/20	3	49.00	2	48.88	48.75	1	2,622	0.04%
2020/10/19	1	48.50	0	0.00	48.65	1	2,641	0.04%
2020/10/16	2	48.78	0	0.00	48.50	2	2,677	0.07%
2020/10/15	3	48.72	0	0.00	48.85	3	2,711	0.11%
2020/10/13	1	49.00	0	0.00	49.05	1	2,883	0.03%
2020/10/12	1	49.55	0	0.00	49.50	1	2,916	0.03%
2020/10/08	1	50.00	1	50.40	50.00	0	2,985	0.00%
2020/10/06	2	51.00	2	51.00	51.30	0	3,286	0.00%
2020/10/05	1	51.20	4	51.55	51.00	-3	3,436	-0.09%
2020/09/30	3	49.73	0	0.00	50.10	3	3,551	0.08%
2020/09/25	4	49.56	0	0.00	49.00	4	3,849	0.10%
2020/09/24	0	0.00	3	51.00	50.30	-3	3,992	-0.08%
2020/09/23	1	50.40	0	0.00	50.50	1	4,023	0.02%
2020/09/21	0	0.00	2	52.30	51.90	-2	4,154	-0.05%
2020/09/17	3	51.77	4	51.65	51.30	-1	4,319	-0.02%
2020/09/16	1	51.50	1	51.80	50.90	0	4,342	0.00%
2020/09/15	3	51.23	3	51.70	51.40	0	4,405	0.00%
2020/09/14	1	51.30	2	51.75	51.00	-1	4,510	-0.02%
2020/09/11	1	50.60	1	50.40	50.70	0	4,841	0.00%
2020/09/10	2	51.10	0	0.00	51.30	2	5,318	0.04%
2020/09/09	11	52.44	10	52.27	51.80	1	5,724	0.02%
2020/09/08	1	53.20	1	53.50	53.20	0	5,832	0.00%
2020/09/07	1	51.20	2	51.85	50.90	-1	5,766	-0.02%
2020/09/04	7	52.04	6	51.53	50.00	1	5,753	0.02%
2020/09/03	2	49.50	1	49.70	49.70	1	5,732	0.02%
2020/09/02	1	50.30	0	0.00	50.10	1	5,776	0.02%
2020/09/01	0	0.00	1	50.40	50.60	-1	5,812	-0.02%
2020/08/31	1	50.30	0	0.00	50.20	1	5,875	0.02%
2020/08/28	1	51.70	1	51.80	51.20	0	5,864	0.00%
2020/08/27	1	50.30	3	50.00	49.85	-2	5,857	-0.03%
2020/08/26	3	51.03	0	0.00	50.60	3	5,945	0.05%
2020/08/21	2	50.10	2	49.73	50.10	0	6,099	0.00%
2020/08/20	6	49.40	7	49.47	48.80	-1	6,255	-0.02%
2020/08/19	6	53.10	2	54.20	52.30	4	6,433	0.06%
2020/08/18	2	54.30	1	54.00	53.70	1	6,508	0.02%
2020/08/17	20	56.12	9	56.24	55.60	11	6,696	0.16%
2020/08/14	6	55.23	8	57.40	57.60	-2	6,507	-0.03%
2020/08/12	0	0.00	1	52.20	52.00	-1	6,539	-0.02%
2020/08/11	0	0.00	2	51.90	52.00	-2	6,725	-0.03%
2020/08/10	1	53.00	4	53.18	53.90	-3	6,839	-0.04%
2020/08/07	1	54.30	2	53.70	53.50	-1	7,140	-0.01%
2020/08/06	1	52.80	0	0.00	52.70	1	7,470	0.01%
2020/08/05	0	0.00	2	52.80	53.10	-2	7,688	-0.03%
2020/08/03	3	51.67	6	51.92	52.60	-3	8,226	-0.04%
2020/07/30	1	50.50	5	50.08	50.10	-4	9,055	-0.04%
2020/07/29	1	48.50	2	49.00	48.95	-1	9,412	-0.01%
2020/07/28	7	48.04	3	47.93	47.65	4	9,584	0.04%
2020/07/27	3	49.80	3	49.22	48.80	0	9,917	0.00%
2020/07/23	0	0.00	1	52.10	51.80	-1	10,081	-0.01%
2020/07/22	6	53.15	1	53.80	52.70	5	10,260	0.05%
2020/07/21	5	52.62	3	52.90	52.60	2	10,424	0.02%
2020/07/20	11	50.96	26	50.47	52.60	-15	10,618	-0.14%
2020/07/17	28	50.81	25	51.08	51.00	3	10,676	0.03%
2020/07/16	11	53.29	45	53.67	53.50	-34	10,676	-0.32%
2020/07/15	10	53.46	5	54.12	53.00	5	10,736	0.05%
2020/07/14	9	55.93	8	56.21	54.30	1	10,897	0.01%
2020/07/13	52	57.53	37	57.46	57.20	15	10,968	0.14%
2020/07/10	7	57.76	5	57.62	57.10	2	10,869	0.02%
2020/07/09	7	57.54	14	57.91	57.00	-7	10,970	-0.06%
2020/07/08	4	57.23	7	56.61	56.60	-3	10,983	-0.03%
2020/07/07	5	55.26	15	56.40	54.90	-10	10,920	-0.09%
2020/07/06	16	57.28	11	57.57	57.50	5	10,861	0.05%
2020/07/03	2	56.30	2.5	56.02	56.40	-0.5	10,769	0.00%
2020/07/02	2	55.15	1	55.00	54.60	1	10,621	0.01%
2020/07/01	1	55.50	0	0.00	54.50	1	10,586	0.01%
2020/06/30	1	54.80	6	54.82	55.20	-5	10,558	-0.05%
2020/06/29	9	53.74	9	54.36	55.30	0	10,480	0.00%
2020/06/24	3	51.77	7	52.07	51.60	-4	10,414	-0.04%
2020/06/23	5	54.12	10	54.41	53.40	-5	10,363	-0.05%
2020/06/22	7	55.53	8	55.41	54.20	-1	10,356	-0.01%
2020/06/19	16	55.66	10	55.58	54.70	6	10,408	0.06%
2020/06/18	87	57.97	30	58.49	57.50	57	10,387	0.55%
2020/06/17	27	58.70	17	58.96	59.20	10	10,082	0.10%
2020/06/16	28	55.76	11	55.58	56.80	17	9,681	0.18%
2020/06/15	3	51.93	8	54.25	54.50	-5	9,324	-0.05%
2020/06/12	6	49.33	10	49.30	49.60	-4	9,310	-0.04%
2020/06/11	7	48.73	6	48.98	48.80	1	9,473	0.01%
2020/06/10	8	52.13	50	51.74	52.00	-42	9,594	-0.44%
2020/06/09	3	51.10	2	50.55	51.60	1	9,697	0.01%
2020/06/08	1	50.60	34	50.45	50.10	-33	10,135	-0.33%
2020/06/05	5	50.70	4	50.75	51.20	1	10,311	0.01%
2020/06/04	13	48.74	8	48.94	49.00	5	10,350	0.05%
2020/06/03	11	49.08	8	48.78	49.05	3	10,415	0.03%
2020/06/02	15	48.10	16	48.21	47.60	-1	10,446	-0.01%
2020/06/01	4	50.85	4	51.13	50.50	0	10,347	0.00%
2020/05/29	9	51.42	6	51.52	50.70	3	10,320	0.03%
2020/05/28	13	51.18	13	51.15	51.30	0	10,250	0.00%
2020/05/27	11	52.48	10	52.85	51.30	1	10,160	0.01%
2020/05/26	11	57.05	18	57.62	55.90	-7	9,986	-0.07%
2020/05/25	6	54.80	5	54.94	55.10	1	9,729	0.01%
2020/05/22	17	55.23	102	55.04	54.70	-85	9,599	-0.89%	大賣/
2020/05/21	105	52.70	2	52.95	52.40	103	9,285	1.11%	大買/鉅額交易
2020/05/20	60	52.38	9	52.40	52.30	51	9,224	0.55%
2020/05/19	16	51.90	25	52.18	51.70	-9	9,118	-0.10%
2020/05/18	15	53.05	13	53.04	51.80	2	8,972	0.02%
2020/05/15	11	51.45	8	51.68	51.20	3	8,772	0.03%
2020/05/14	13	55.85	11	55.37	52.60	2	8,634	0.02%
2020/05/13	17	55.56	19	55.78	56.20	-2	8,328	-0.02%
2020/05/12	12	53.73	13	53.22	53.00	-1	7,951	-0.01%
2020/05/11	13	52.40	20	51.96	51.50	-7	7,714	-0.09%
2020/05/08	12	55.93	66	55.32	53.30	-54	7,397	-0.73%
2020/05/07	25	60.76	62	60.33	59.20	-37	7,106	-0.52%
2020/05/06	41	62.99	60	63.34	60.50	-19	6,729	-0.28%
2020/05/05	21	59.31	17	59.99	60.80	4	6,215	0.06%
2020/05/04	111	51.51	19	53.13	55.30	92	5,844	1.57%	大買/
2020/04/30	33	49.91	23	49.85	50.30	10	5,639	0.18%
2020/04/29	8	46.59	11	47.29	45.75	-3	5,258	-0.06%
2020/04/28	31	48.53	41	48.12	47.25	-10	5,191	-0.19%
2020/04/27	23	47.13	9	47.67	48.40	14	5,082	0.28%
2020/04/24	47	46.22	24	45.86	46.10	23	4,879	0.47%
2020/04/23	16	47.87	27	47.28	48.80	-11	4,680	-0.24%
2020/04/22	8	45.58	2	45.48	45.40	6	4,447	0.13%
2020/04/21	8	44.35	7	44.46	44.10	1	4,312	0.02%
2020/04/20	8	47.25	10	47.25	46.60	-2	4,203	-0.05%
2020/04/17	9	46.36	12	46.93	46.90	-3	4,099	-0.07%
2020/04/16	22	45.84	47	46.65	45.60	-25	3,855	-0.65%
2020/04/15	2	48.10	3	47.15	48.25	-1	3,699	-0.03%
2020/04/14	11	48.86	11	48.98	49.00	0	3,581	0.00%
2020/04/13	3	47.70	11	47.97	48.15	-8	3,328	-0.24%
2020/04/10	0	0.00	2	43.80	43.80	-2	3,151	-0.06%
2020/04/09	1	40.75	9	40.33	40.15	-8	3,092	-0.26%
2020/04/08	0	0.00	4	39.65	38.40	-4	3,057	-0.13%
2020/04/07	0	0.00	1	39.70	39.85	-1	3,035	-0.03%
2020/04/06	2	40.00	0	0.00	39.85	2	3,012	0.07%
2020/03/31	2	38.00	4	38.00	37.45	-2	2,956	-0.07%
2020/03/30	4	39.76	6	39.11	39.75	-2	2,917	-0.07%
2020/03/27	0	0.00	6	37.21	37.25	-6	2,852	-0.21%
2020/03/26	6	31.48	0	0.00	33.90	6	2,823	0.21%
2020/03/25	8	31.03	7	30.64	31.60	1	2,803	0.04%
2020/03/24	8	31.50	6	32.08	30.95	2	2,685	0.07%
2020/03/23	8	32.90	7	33.00	32.05	1	2,611	0.04%
2020/03/20	6	37.77	7	36.37	35.45	-1	2,571	-0.04%
2020/03/19	0	0.00	11	36.70	36.45	-11	2,497	-0.44%
2020/03/18	11	42.12	15	42.22	40.45	-4	2,423	-0.17%
2020/03/17	19	47.17	9	46.45	44.35	10	2,297	0.44%
2020/03/16	35	51.71	44	51.45	49.20	-9	2,097	-0.43%
2020/03/13	32	49.24	28	49.13	49.00	4	1,929	0.21%
2020/03/12	58	50.86	51.1	50.48	52.40	6.9	1,770	0.39%
2020/03/11	6	47.95	9	49.51	49.40	-3	1,285	-0.23%
2020/03/10	8	45.88	3	44.45	45.60	5	1,099	0.45%
2020/03/09	3	47.50	3	48.75	48.75	0	991	0.00%
2020/03/06	15	44.19	8	43.33	44.35	7	921	0.76%
2020/03/05	2	41.70	0	0.00	42.05	2	848	0.24%
2020/02/03	2	42.25	3	40.88	40.15	-1	845	-0.12%
2020/01/31	0	0.00	3	42.77	41.80	-3	842	-0.36%
2020/01/30	3	43.80	0	0.00	43.95	3	818	0.37%
2020/01/16	2	40.78	0	0.00	41.90	2	782	0.26%
2020/01/14	0	0.00	1	40.80	40.65	-1	781	-0.13%
2020/01/09	1	40.75	0	0.00	40.40	1	806	0.12%
2019/12/30	0	0.00	1	41.25	41.45	-1	800	-0.12%
2019/12/25	0	0.00	6	41.30	41.25	-6	792	-0.76%
2019/12/18	2	39.10	2	39.85	39.60	0	732	0.00%
2019/12/16	1	40.50	2	42.15	40.95	-1	680	-0.15%
2019/12/06	1	43.85	12	44.42	43.70	-11	578	-1.90%
2019/12/05	1	45.00	3	45.43	45.15	-2	556	-0.36%
2019/12/03	1	43.10	1	43.75	43.45	0	506	0.00%
2019/12/02	2	43.15	0	0.00	42.80	2	467	0.43%
2019/11/29	11	43.82	8	43.66	43.05	3	453	0.66%
2019/11/28	2	43.50	0	0.00	43.10	2	418	0.48%
2019/11/26	2	41.90	1	42.20	42.20	1	377	0.26%
2019/11/25	1	42.80	0	0.00	42.30	1	370	0.27%
2019/11/22	1	41.80	4	41.85	41.60	-3	346	-0.87%
2019/11/21	2	42.00	0	0.00	42.20	2	333	0.60%
2019/11/20	2	40.40	2	40.30	40.40	0	301	0.00%
2019/11/19	2	40.30	2	40.40	40.30	0	297	0.00%
2019/11/18	1	39.95	0	0.00	40.15	1	281	0.36%
2019/11/15	0	0.00	2	38.95	38.65	-2	254	-0.79%
2019/11/04	2	37.98	0	0.00	37.75	2	229	0.87%
2019/10/31	0	0.00	1	38.10	37.95	-1	233	-0.43%
2019/10/30	1	37.70	0	0.00	38.00	1	231	0.43%
2019/10/07	0	0.00	1	33.80	33.80	-1	153	-0.65%
2019/10/03	0	0.00	2	33.40	33.50	-2	154	-1.30%
2019/07/18	1	39.00	0	0.00	39.05	1	171	0.58%
2019/05/14	2	37.10	0	0.00	37.20	2	232	0.86%
2019/05/03	0	0.00	2	42.00	41.70	-2	217	-0.92%
2019/04/22	2	43.25	0	0.00	43.10	2	209	0.95%
2019/03/20	2	42.63	2	42.58	42.55	0	204	0.00%
2019/02/18	0	0.00	1	43.80	43.60	-1	211	-0.47%
2019/02/15	0	0.00	5	43.00	42.70	-5	224	-2.23%
2019/02/14	6	42.83	0	0.00	42.80	6	216	2.78%
2018/12/12	0	0.00	3	38.50	38.45	-3	278	-1.08%
2018/12/06	5	39.25	0	0.00	38.00	5	290	1.72%
2018/12/04	2	40.60	0	0.00	40.05	2	290	0.69%
2018/11/09	0	0.00	2	40.20	40.20	-2	291	-0.69%
2018/11/08	2	41.35	1	40.50	41.00	1	326	0.31%
2018/11/05	1	40.05	0	0.00	40.05	1	374	0.27%
2018/10/15	1	41.30	0	0.00	40.80	1	492	0.20%
2018/10/12	1	40.90	0	0.00	41.10	1	493	0.20%
2018/10/09	0	0.00	2	45.20	45.15	-2	477	-0.42%
2018/09/18	0	0.00	1	48.30	48.35	-1	575	-0.17%
2018/09/14	1	48.80	1	49.20	48.70	0	583	0.00%
2018/09/12	0	0.00	3	47.50	47.25	-3	580	-0.52%
2018/09/10	1	47.50	0	0.00	47.05	1	596	0.17%
2018/09/06	6	48.97	6	49.04	48.70	0	596	0.00%
2018/09/04	0	0.00	1	47.50	47.60	-1	609	-0.16%
2018/09/03	0	0.00	1	47.70	47.25	-1	612	-0.16%
2018/08/28	0	0.00	1	47.95	47.85	-1	647	-0.15%
2018/08/15	6	48.53	4	47.90	47.40	2	709	0.28%
2018/08/14	4	50.03	80	50.37	50.10	-76	682	-11.13%
2018/08/13	3	52.07	0	0.00	51.50	3	659	0.45%
2018/08/10	8	53.38	2.1	53.67	53.00	5.9	660	0.89%
2018/08/09	2	52.60	0	0.00	53.20	2	660	0.30%
2018/08/08	7	53.21	157	53.20	53.00	-150	677	-22.13%	大賣/鉅額交易
2018/08/07	4	53.43	1	53.80	53.40	3	678	0.44%
2018/08/06	0	0.00	2	53.70	54.10	-2	704	-0.28%
2018/08/03	0	0.00	7	52.00	52.10	-7	691	-1.01%
2018/08/02	0	0.00	27	51.93	51.60	-27	693	-3.90%
2018/08/01	3	51.87	48	51.94	52.00	-45	695	-6.47%
2018/07/31	2	52.20	7	52.31	52.20	-5	687	-0.73%
2018/07/30	1	52.60	4	52.35	52.20	-3	693	-0.43%
2018/07/27	0	0.00	2	52.50	52.50	-2	709	-0.28%
2018/07/26	8	51.78	6	52.10	52.00	2	718	0.28%
2018/07/24	0	0.00	1	53.00	53.30	-1	698	-0.14%
2018/07/23	1	52.30	1	51.80	51.70	0	705	0.00%
2018/07/20	1	52.50	0	0.00	52.50	1	718	0.14%
2018/07/19	0	0.00	1	53.10	52.80	-1	729	-0.14%
2018/07/16	5	54.40	0	0.00	54.30	5	752	0.66%
2018/07/11	0	0.00	3	53.17	53.00	-3	760	-0.39%
2018/07/10	2	51.85	1	52.60	52.60	1	764	0.13%
2018/07/09	0	0.00	1	52.40	52.30	-1	796	-0.13%
2018/07/03	2	53.75	0	0.00	53.20	2	1,025	0.19%
2018/07/02	1	54.80	1	55.40	54.90	0	1,044	0.00%
2018/06/29	2	54.50	3	54.77	54.60	-1	1,059	-0.09%
2018/06/27	2	53.85	1	54.70	53.20	1	1,083	0.09%
2018/06/22	0	0.00	1	54.80	54.60	-1	1,253	-0.08%
2018/06/21	0	0.00	2	55.25	55.00	-2	1,294	-0.15%
2018/06/20	6	54.72	1	55.40	54.40	5	1,303	0.38%
2018/06/19	1	56.10	0	0.00	55.50	1	1,306	0.08%
2018/06/14	1	57.10	0	0.00	56.60	1	1,332	0.08%
2018/06/13	1	57.70	2	58.50	57.80	-1	1,383	-0.07%
2018/06/12	0	0.00	1	58.00	57.70	-1	1,425	-0.07%
2018/06/11	0	0.00	20	57.08	56.70	-20	1,430	-1.40%
2018/06/08	2	56.95	0	0.00	56.60	2	1,438	0.14%
2018/06/06	2	57.70	2	58.10	58.00	0	1,474	0.00%
2018/06/01	0	0.00	1	58.50	58.00	-1	1,484	-0.07%
2018/05/31	0	0.00	1	56.80	57.00	-1	1,473	-0.07%
2018/05/25	22	56.46	22	56.12	55.80	0	1,457	0.00%
2018/05/18	0	0.00	2	55.55	55.40	-2	1,439	-0.14%
2018/05/17	1	54.90	2	54.90	54.80	-1	1,433	-0.07%
2018/05/16	10	55.00	3	55.63	54.90	7	1,428	0.49%
2018/05/15	3	54.07	2	54.70	54.40	1	1,418	0.07%
2018/05/14	5	55.76	3	56.07	55.90	2	1,418	0.14%
2018/05/11	1	52.60	0	0.00	52.50	1	1,396	0.07%
2018/05/10	10	53.20	0	0.00	53.40	10	1,416	0.71%
2018/05/04	1	53.90	4	54.28	54.20	-3	1,421	-0.21%
2018/05/03	3	56.63	0	0.00	56.20	3	1,404	0.21%
2018/04/27	1	58.20	0	0.00	57.70	1	1,410	0.07%
2018/04/26	3	57.90	0	0.00	57.90	3	1,412	0.21%
2018/04/24	0	0.00	2	60.00	60.00	-2	1,397	-0.14%
2018/04/19	2	62.80	2	62.25	61.60	0	1,407	0.00%
2018/04/18	0	0.00	3	60.50	60.90	-3	1,417	-0.21%
2018/04/11	7	65.10	6	64.18	64.20	1	1,419	0.07%
2018/04/10	2	65.95	3	67.60	64.00	-1	1,381	-0.07%
2018/04/09	16	67.26	13	66.49	69.90	3	1,295	0.23%
2018/04/02	0	0.00	2	62.10	61.70	-2	1,165	-0.17%
2018/03/30	3	64.10	0	0.00	62.80	3	1,126	0.27%
2018/03/29	5	62.90	5	63.52	63.10	0	1,103	0.00%
2018/03/28	1	61.10	13	60.93	61.00	-12	1,026	-1.17%
2018/03/27	2	62.40	17	62.36	61.40	-15	1,006	-1.49%
2018/03/26	3	60.03	2	59.30	60.80	1	925	0.11%
2018/03/22	1	57.60	0	0.00	56.90	1	872	0.11%
2018/03/21	1	60.30	4	59.75	58.50	-3	860	-0.35%
2018/03/20	6	59.28	1	59.00	59.70	5	839	0.60%
2018/03/19	8	59.91	10	59.85	60.00	-2	827	-0.24%
2018/03/16	0	0.00	1	56.20	59.30	-1	771	-0.13%
2018/03/15	0	0.00	1	54.40	55.10	-1	719	-0.14%
2018/03/12	5	53.82	1	52.90	53.00	4	697	0.57%
2018/03/08	0	0.00	1	58.20	57.30	-1	656	-0.15%
2018/03/07	6	57.32	1	57.40	57.40	5	653	0.76%
2018/03/06	1	56.60	2	56.20	57.30	-1	631	-0.16%
2018/02/21	0	0.00	1	52.80	52.60	-1	617	-0.16%
2018/02/08	1	52.10	0	0.00	52.10	1	640	0.16%
2018/02/07	0	0.00	1	51.80	53.10	-1	648	-0.15%
2018/02/02	3	54.17	1	55.00	54.30	2	633	0.32%
2018/02/01	1	55.40	0	0.00	55.80	1	615	0.16%
2018/01/24	5	59.42	0	0.00	59.10	5	611	0.82%
2018/01/23	4	60.83	0	0.00	60.20	4	601	0.66%
2018/01/22	2	58.70	0	0.00	60.30	2	590	0.34%
2018/01/18	2	58.50	3	58.53	57.80	-1	577	-0.17%
2018/01/17	1	57.50	0	0.00	57.70	1	591	0.17%
2018/01/15	2	59.05	0	0.00	59.20	2	581	0.34%
2018/01/11	1	59.50	0	0.00	59.70	1	549	0.18%