日電貿 (3090)-凱基-五股券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
59.5
漲跌
▲0.3
漲幅
+0.51%
成交量
298張
產業
上市電子零組件類股
382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

日電貿 (3090)籌碼相關－凱基-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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
2024/04/25	0	0.00	1	59.40	59.50	-1	651	-0.15%
2024/04/24	1	58.90	0.4	59.31	59.20	0.6	650	0.09%
2024/04/23	1	58.80	0.2	58.92	58.50	0.8	648	0.12%
2024/04/22	0	0.00	0	59.00	58.30	0	647	0.00%
2024/04/19	2	58.40	0	59.00	58.30	2	644	0.31%
2024/04/18	0	0.00	0.1	59.80	59.20	-0.1	629	-0.02%
2024/04/17	1	59.20	0.2	59.50	59.40	0.8	627	0.13%
2024/04/16	2	59.15	1	58.80	58.90	1	623	0.16%
2024/04/15	1	60.20	0	0.00	60.10	1	614	0.16%
2024/04/12	0	0.00	0	61.00	60.90	0	612	0.00%
2024/04/09	0	0.00	0.4	60.85	60.90	-0.4	605	-0.07%
2024/04/03	0.4	60.19	0	0.00	59.90	0.4	593	0.06%
2024/04/02	1	60.60	0.3	60.80	60.60	0.7	590	0.12%
2024/04/01	0	0.00	4	60.46	60.80	-4	586	-0.68%
2024/03/28	0	0.00	0.1	59.80	59.20	-0.1	565	-0.03%
2024/03/27	0.1	59.00	0.2	59.40	59.10	-0.1	560	-0.01%
2024/03/26	1.1	59.15	0	60.10	59.00	1.1	556	0.20%
2024/03/25	0.1	59.70	0	0.00	59.70	0.1	551	0.02%
2024/03/22	1	59.40	1	59.50	59.50	0	550	0.00%
2024/03/20	1	59.80	0	0.00	59.70	1	550	0.18%
2024/03/13	0	0.00	3	59.70	59.80	-3	527	-0.57%
2024/03/08	0.1	58.90	0	0.00	58.90	0.1	525	0.02%
2024/03/07	0	0.00	2	61.00	60.00	-2	518	-0.39%
2024/03/05	0	0.00	0.2	61.40	61.60	-0.2	517	-0.04%
2024/03/04	1.1	61.89	0	0.00	61.40	1.1	558	0.20%
2024/03/01	0	0.00	2	61.95	61.90	-2	556	-0.36%
2024/02/29	5	63.10	0	0.00	63.00	5	546	0.91%
2024/02/26	0	0.00	1	61.20	61.30	-1	509	-0.20%
2024/02/21	1	59.20	0	0.00	59.30	1	444	0.23%
2024/02/20	0	0.00	2	58.90	59.00	-2	442	-0.45%
2024/02/19	0	0.00	0	59.20	59.00	0	441	0.00%
2024/02/15	4	58.40	0	0.00	58.90	4	434	0.92%
2024/02/05	0	0.00	0	56.70	56.60	0	417	0.00%
2024/01/10	1	56.70	0	0.00	56.60	1	466	0.21%
2024/01/08	0	0.00	0.5	57.40	57.00	-0.5	477	-0.11%
2024/01/05	0	0.00	0	58.00	57.50	0	477	0.00%
2024/01/04	0	0.00	1	58.00	57.80	-1	485	-0.21%
2023/12/29	0	58.20	0	0.00	58.10	0	508	0.00%
2023/12/28	0	58.43	0	0.00	58.40	0	515	0.00%
2023/12/18	3	58.70	0	0.00	58.30	3	602	0.50%
2023/12/01	0	0.00	1	59.80	59.90	-1	1,016	-0.10%
2023/11/29	1.6	59.76	2	59.40	60.00	-0.4	1,017	-0.04%
2023/11/24	0	0.00	2	57.95	58.10	-2	981	-0.20%
2023/11/16	1	56.20	0	0.00	56.10	1	943	0.11%
2023/11/13	1	56.60	0	0.00	56.30	1	935	0.11%
2023/11/07	0	0.00	1	58.00	58.20	-1	930	-0.11%
2023/11/01	1	57.00	1	56.10	56.40	0	930	0.00%
2023/10/31	1	56.20	0	0.00	55.60	1	925	0.11%
2023/10/23	1	56.70	0	0.00	56.80	1	929	0.11%
2023/10/17	1	58.10	0	0.00	58.00	1	920	0.11%
2023/10/13	0	0.00	1	59.60	59.50	-1	930	-0.11%
2023/10/12	2	59.55	0	0.00	59.80	2	931	0.21%
2023/10/11	0	0.00	2	60.20	59.60	-2	927	-0.22%
2023/10/06	0	0.00	1	59.20	59.30	-1	925	-0.11%
2023/10/04	1	58.10	1	58.30	58.10	0	923	0.00%
2023/10/03	1	59.30	0	0.00	59.20	1	930	0.11%
2023/10/02	0	0.00	1	60.40	60.00	-1	939	-0.11%
2023/09/28	0	0.00	1	59.70	59.50	-1	977	-0.10%
2023/09/27	1	59.10	0.9	59.90	59.70	0.1	1,031	0.01%
2023/09/26	0	0.00	15	60.30	60.50	-15	1,047	-1.43%
2023/09/25	0	0.00	1	61.00	60.60	-1	1,058	-0.09%
2023/09/22	1	60.50	1	60.20	60.40	0	1,060	0.00%
2023/09/21	0.1	60.30	2	60.30	60.60	-1.9	1,060	-0.18%
2023/09/20	1.8	61.26	5	60.62	60.90	-3.2	1,043	-0.31%
2023/09/18	8	61.50	0	0.00	61.50	8	1,000	0.80%
2023/09/15	4	62.15	4	61.48	61.00	0	965	0.00%
2023/09/14	1	59.30	2	59.25	59.10	-1	848	-0.12%
2023/09/13	4	58.23	3	58.20	58.50	1	809	0.12%
2023/09/12	7	57.50	1	57.30	57.50	6	751	0.80%
2023/09/07	0	0.00	4	57.18	57.40	-4	696	-0.57%
2023/09/06	0	0.00	1	55.00	55.00	-1	632	-0.16%
2023/09/05	0	0.00	2	55.10	55.00	-2	625	-0.32%
2023/09/04	0	0.00	2	54.30	54.40	-2	614	-0.33%
2023/09/01	2	54.20	1	54.80	54.20	1	605	0.17%
2023/08/18	2	52.00	0	0.00	52.00	2	604	0.33%
2023/08/14	2	52.20	0	0.00	52.00	2	611	0.33%
2023/08/11	0	53.00	0	0.00	53.00	0	610	0.00%
2023/07/28	1	53.30	0	0.00	53.30	1	624	0.16%
2023/07/19	0	0.00	1	54.20	54.20	-1	629	-0.16%
2023/07/18	0	0.00	2	54.20	54.40	-2	635	-0.31%
2023/07/17	1	53.20	0	0.00	53.40	1	627	0.16%
2023/07/13	1	52.90	0	0.00	52.60	1	643	0.16%
2023/07/11	0.2	51.80	0	0.00	51.90	0.2	641	0.03%
2023/07/10	2	52.00	0	0.00	51.90	2	643	0.31%
2023/07/07	1	53.10	1	52.70	52.70	0	634	0.00%
2023/07/06	1	53.40	1	53.40	53.40	0	634	0.00%
2023/07/05	3	59.13	0	0.00	59.30	3	593	0.51%
2023/07/04	1	58.90	0	0.00	58.90	1	541	0.18%
2023/07/03	1	58.90	0	0.00	58.80	1	511	0.20%
2023/06/29	1	58.50	0	0.00	58.60	1	489	0.20%
2023/06/26	1	58.10	0	0.00	58.50	1	484	0.21%
2023/06/21	1	58.50	0	0.00	58.60	1	485	0.21%
2023/06/13	0	0.00	1	58.30	58.30	-1	528	-0.19%
2023/06/08	0	0.00	3	58.00	57.90	-3	592	-0.51%
2023/06/07	0	0.00	1	58.00	58.00	-1	604	-0.17%
2023/06/02	1	58.00	0	0.00	58.00	1	627	0.16%
2023/05/31	1	57.60	0	0.00	57.70	1	635	0.16%
2023/05/25	2	57.20	0	0.00	57.00	2	651	0.31%
2023/05/16	2	56.65	0	0.00	56.70	2	687	0.29%
2023/05/11	0	0.00	1	56.30	56.20	-1	696	-0.14%
2023/05/10	1	56.70	0	0.00	56.60	1	696	0.14%
2023/05/08	1	56.90	0	0.00	57.10	1	696	0.14%
2023/04/25	1	56.60	0	0.00	56.30	1	687	0.15%
2023/04/14	1	59.60	0	0.00	59.50	1	627	0.16%
2023/04/13	1	59.60	0	0.00	59.60	1	621	0.16%
2023/04/12	1	59.60	0	0.00	59.60	1	611	0.16%
2023/04/11	1	59.80	0	0.00	59.70	1	606	0.16%
2023/04/10	3	59.10	0	0.00	58.90	3	591	0.51%
2023/03/17	1	58.10	2	57.40	59.80	-1	580	-0.17%
2023/03/14	1	58.00	0	0.00	58.30	1	532	0.19%
2023/03/06	0	0.00	1	57.80	57.80	-1	451	-0.22%
2023/02/23	0	0.00	0.3	56.50	56.50	-0.3	430	-0.07%
2023/02/22	0	0.00	0	56.50	56.20	0	430	0.00%
2023/02/17	0	0.00	0.1	56.60	56.40	-0.1	434	-0.03%
2023/02/16	0	0.00	0.1	55.80	55.70	-0.1	424	-0.02%
2023/02/07	0.1	54.30	0	0.00	54.70	0.1	402	0.02%
2023/02/06	0.1	54.70	0	0.00	54.80	0.1	401	0.02%
2023/02/03	1	54.60	0	0.00	54.60	1	400	0.25%
2023/02/01	0	0.00	0.2	54.70	54.80	-0.2	387	-0.05%
2023/01/31	0	0.00	0.1	54.00	54.00	-0.1	378	-0.03%
2023/01/16	0.1	52.80	0	0.00	52.90	0.1	373	0.03%
2023/01/06	0	0.00	1.1	53.90	53.70	-1.1	369	-0.31%
2023/01/04	0	0.00	1	53.40	52.80	-1	361	-0.28%
2022/12/28	0.2	52.60	0	0.00	52.40	0.2	360	0.05%
2022/12/20	0.1	52.73	0	0.00	52.20	0.1	360	0.04%
2022/12/14	0	0.00	0.4	53.31	53.80	-0.4	312	-0.13%
2022/12/12	0.1	51.30	0	0.00	51.40	0.1	276	0.04%
2022/12/07	0.2	51.60	0	0.00	51.00	0.2	271	0.06%
2022/11/24	0	0.00	1	52.40	52.30	-1	262	-0.38%
2022/11/23	0	0.00	0.1	52.20	52.20	-0.1	263	-0.04%
2022/11/16	0	0.00	1	52.10	51.60	-1	255	-0.39%
2022/11/11	0.3	51.70	1	51.50	51.20	-0.8	233	-0.32%
2022/11/02	0	0.00	0.2	49.40	50.10	-0.2	235	-0.08%
2022/10/31	0.2	47.80	0	0.00	47.55	0.2	230	0.09%
2022/09/26	0	0.00	0.3	48.50	48.10	-0.3	270	-0.09%
2022/09/23	0.1	49.30	0	0.00	49.05	0.1	291	0.03%
2022/09/22	0.1	49.35	0	0.00	49.35	0.1	304	0.03%
2022/09/21	0.1	49.45	0	0.00	49.35	0.1	309	0.02%
2022/09/06	0	0.00	1	51.40	50.70	-1	331	-0.30%
2022/08/30	0	0.00	3	51.90	51.90	-3	325	-0.92%
2022/08/25	0	0.00	0.2	51.00	51.00	-0.2	317	-0.05%
2022/08/22	0	0.00	0.1	50.60	50.60	-0.1	322	-0.04%
2022/08/10	0	0.00	1	49.50	49.05	-1	318	-0.31%
2022/08/08	0	0.00	0.2	47.40	47.60	-0.2	307	-0.07%
2022/08/05	0	0.00	0.1	46.85	46.85	-0.1	307	-0.03%
2022/08/04	0.3	46.00	0	0.00	46.05	0.3	309	0.08%
2022/08/03	0.2	46.60	0	0.00	46.35	0.2	308	0.06%
2022/08/02	0.3	47.05	0	0.00	46.80	0.3	309	0.08%
2022/07/28	0	0.00	0.8	47.57	47.85	-0.8	312	-0.26%
2022/07/25	0	0.00	1	46.70	46.55	-1	300	-0.33%
2022/07/20	0	0.00	0.3	46.30	45.65	-0.3	306	-0.10%
2022/07/19	0	0.00	0.6	45.66	45.50	-0.6	307	-0.18%
2022/07/18	0	0.00	0.6	44.94	45.05	-0.6	305	-0.19%
2022/07/15	0	0.00	0.1	44.30	44.00	-0.1	303	-0.02%
2022/07/14	0	0.00	0.4	43.75	43.85	-0.4	302	-0.13%
2022/07/12	0.2	42.80	0	0.00	42.25	0.2	304	0.05%
2022/07/08	0	0.00	0.2	43.80	43.65	-0.2	303	-0.07%
2022/07/07	0	0.00	0.1	43.35	43.05	-0.1	302	-0.03%
2022/07/06	0.2	43.20	0	0.00	42.35	0.2	301	0.05%
2022/07/05	0.1	43.80	0	0.00	44.10	0.1	296	0.03%
2022/07/04	0	0.00	0.2	45.30	44.70	-0.2	284	-0.07%
2022/07/01	1.2	49.69	0	0.00	48.60	1.2	282	0.42%
2022/06/30	1	50.30	0	0.00	50.50	1	262	0.38%
2022/06/29	1	51.90	0	0.00	51.90	1	250	0.40%
2022/06/28	0.2	52.60	0	0.00	52.40	0.2	247	0.06%
2022/06/20	0.1	52.60	2	52.40	52.20	-1.9	294	-0.63%
2022/06/16	0.1	53.60	0	0.00	53.30	0.1	284	0.04%
2022/06/15	0	0.00	0.1	54.50	54.10	-0.1	281	-0.04%
2022/06/14	0.1	53.50	0.1	54.30	54.30	0	282	-0.01%
2022/06/13	0.1	53.90	0	0.00	53.70	0.1	282	0.04%
2022/06/10	0.1	54.50	0	0.00	54.50	0.1	280	0.04%
2022/06/06	0	0.00	0.4	55.00	54.90	-0.4	282	-0.15%
2022/06/01	0	0.00	0.3	54.80	54.80	-0.3	287	-0.10%
2022/05/30	0	0.00	0.2	54.70	54.70	-0.2	284	-0.07%
2022/05/26	0	0.00	1	54.70	53.90	-1	282	-0.35%
2022/05/25	0	0.00	0.5	53.80	53.90	-0.5	280	-0.19%
2022/05/20	0	0.00	1	53.60	53.60	-1	297	-0.34%
2022/05/17	0	0.00	0.2	53.60	53.60	-0.2	307	-0.06%
2022/05/12	0	52.80	0	0.00	52.60	0	317	0.00%
2022/05/09	0.3	53.10	0	0.00	53.00	0.3	327	0.09%
2022/05/06	0.1	53.60	0	0.00	53.80	0.1	326	0.04%
2022/05/05	0	0.00	1.3	53.86	53.90	-1.3	329	-0.38%
2022/05/03	0.3	52.10	1	52.30	52.50	-0.8	337	-0.22%
2022/04/29	0	0.00	0.3	52.90	52.60	-0.3	341	-0.07%
2022/04/27	2	51.90	0	0.00	52.10	2	347	0.58%
2022/04/25	0.3	53.30	0	0.00	52.90	0.3	348	0.07%
2022/04/21	0	0.00	0.3	53.90	53.90	-0.3	356	-0.08%
2022/04/20	0	0.00	0.3	54.00	54.00	-0.3	359	-0.08%
2022/04/19	0	0.00	0.1	53.99	53.80	-0.1	361	-0.03%
2022/04/18	0	0.00	0.2	53.50	53.10	-0.2	363	-0.06%
2022/04/14	0	0.00	0.3	54.00	54.20	-0.3	367	-0.07%
2022/04/12	0	0.00	0.3	53.80	53.30	-0.3	369	-0.08%
2022/04/07	2	53.55	0	0.00	53.00	2	379	0.53%
2022/04/06	0	54.10	0	0.00	54.10	0	375	0.01%
2022/04/01	0	0.00	9	54.50	54.60	-9	377	-2.39%
2022/03/30	3	54.50	0	0.00	54.60	3	378	0.79%
2022/03/29	2	54.80	1	54.40	54.40	1	381	0.26%
2022/03/28	2	54.85	2	54.90	54.70	0	378	0.00%
2022/03/25	0	0.00	0.4	54.60	54.60	-0.4	361	-0.12%
2022/03/24	0	0.00	1.4	54.83	54.90	-1.4	353	-0.40%
2022/03/22	0	0.00	0.7	54.00	54.30	-0.7	338	-0.21%
2022/03/17	0	0.00	1	53.30	53.40	-1	341	-0.29%
2022/03/16	1	52.20	0	0.00	52.30	1	344	0.29%
2022/03/11	0	0.00	0	53.60	53.10	0	396	0.00%
2022/03/08	0.3	52.60	0	0.00	52.00	0.3	539	0.05%
2022/03/03	0	0.00	0	54.60	54.00	0	657	0.00%
2022/03/02	0	0.00	0.4	54.00	53.90	-0.4	664	-0.05%
2022/03/01	0	0.00	0	54.01	53.90	0	663	0.00%
2022/02/24	2.1	53.51	0	0.00	52.80	2.1	663	0.32%
2022/02/23	0	0.00	0.1	55.00	54.10	-0.1	657	-0.01%
2022/02/22	1.2	53.76	2	54.00	53.90	-0.8	659	-0.12%
2022/02/17	0	0.00	5.2	54.90	54.50	-5.2	661	-0.78%
2022/02/16	0	0.00	2	54.40	54.40	-2	664	-0.30%
2022/02/15	0	0.00	0.2	54.50	54.10	-0.2	661	-0.02%
2022/02/14	0	0.00	0	54.20	54.00	0	660	0.00%
2022/02/11	0	0.00	1	54.50	54.40	-1	658	-0.15%
2022/02/08	0	0.00	0.3	53.30	53.40	-0.3	651	-0.04%
2022/02/07	0	0.00	0.2	53.00	53.00	-0.2	656	-0.03%
2022/01/24	1	52.00	0	0.00	52.10	1	661	0.15%
2022/01/21	1	52.80	0	0.00	52.60	1	659	0.15%
2022/01/19	0	0.00	0.2	54.00	53.80	-0.2	657	-0.03%
2022/01/14	0	0.00	1.3	53.37	52.80	-1.3	652	-0.20%
2022/01/13	0	0.00	0.1	53.50	52.50	-0.1	647	-0.02%
2022/01/12	1	52.10	0	0.00	52.50	1	647	0.15%
2022/01/10	1	52.80	0	0.00	53.10	1	645	0.15%
2022/01/07	1	52.80	0	0.00	52.70	1	645	0.16%
2022/01/06	0.4	53.30	0	0.00	53.50	0.4	641	0.06%
2022/01/05	0.4	53.80	0	0.00	53.60	0.4	642	0.06%
2022/01/04	0	0.00	1	54.60	54.10	-1	642	-0.16%
2021/12/28	0	0.00	0.2	54.00	53.90	-0.2	638	-0.04%
2021/12/24	0	0.00	0.2	54.00	53.20	-0.2	645	-0.02%
2021/12/23	0	0.00	0.1	53.30	53.80	-0.1	644	-0.02%
2021/12/21	0	0.00	2.3	52.91	52.90	-2.3	645	-0.36%
2021/12/17	1	52.20	0	0.00	52.20	1	651	0.15%
2021/12/15	1	53.00	0	0.00	52.90	1	652	0.15%
2021/12/10	2.3	53.61	0	0.00	53.60	2.3	646	0.36%
2021/12/09	5	54.40	0	0.00	54.10	5	644	0.78%
2021/12/07	1.5	54.75	0	0.00	54.60	1.5	630	0.24%
2021/12/06	0	0.00	5.7	56.85	56.70	-5.7	597	-0.95%
2021/12/03	1	56.00	1.4	55.63	55.50	-0.4	538	-0.06%
2021/12/02	0.6	54.41	0.5	55.20	55.20	0.1	500	0.01%
2021/12/01	18	54.66	12	56.01	55.30	6.1	470	1.29%
2021/11/30	0	0.00	3.4	52.87	53.20	-3.4	374	-0.90%
2021/11/29	0.1	51.50	0	0.00	52.00	0.1	358	0.03%
2021/11/26	1	51.70	0	0.00	52.20	1	354	0.28%
2021/11/25	0	0.00	0.3	52.80	52.40	-0.3	348	-0.09%
2021/11/15	0	0.00	1	52.40	52.40	-1	375	-0.27%
2021/11/05	1	51.20	1	51.30	51.30	0	425	0.00%
2021/11/03	0	0.00	1.3	51.04	51.00	-1.3	462	-0.28%
2021/11/02	0	0.00	0.2	50.60	50.00	-0.2	501	-0.03%
2021/10/28	0	0.00	0.3	50.90	50.50	-0.3	575	-0.05%
2021/10/21	0	0.00	1	50.50	50.50	-1	665	-0.15%
2021/10/13	1	49.20	0	0.00	49.15	1	835	0.12%
2021/10/08	1	49.95	0	0.00	50.10	1	860	0.12%
2021/10/07	0	0.00	2	50.45	50.40	-2	879	-0.23%
2021/10/06	1	49.20	0	0.00	49.20	1	918	0.11%
2021/10/05	1	49.15	0	0.00	49.85	1	945	0.11%
2021/10/01	1	51.10	0	0.00	50.60	1	987	0.10%
2021/09/30	0	0.00	0	52.10	51.70	0	1,039	0.00%
2021/09/29	1	51.30	0	0.00	51.30	1	1,085	0.09%
2021/09/28	0.1	51.90	0	0.00	52.10	0.1	1,171	0.01%
2021/09/24	0	0.00	5	52.00	52.20	-5	1,305	-0.38%
2021/09/14	8	51.61	0	0.00	51.40	8	1,534	0.52%
2021/09/06	1	50.60	0	0.00	50.60	1	1,612	0.06%
2021/09/03	0.1	51.30	0	0.00	51.00	0.1	1,611	0.01%
2021/08/25	0	0.00	1.3	50.79	50.90	-1.3	1,641	-0.08%
2021/08/24	0	0.00	0.1	50.50	49.80	-0.1	1,647	-0.01%
2021/08/19	1	49.40	0	0.00	49.30	1	1,661	0.06%
2021/08/16	0.1	50.10	0	0.00	49.95	0.1	1,670	0.01%
2021/08/13	1	51.00	0	0.00	50.80	1	1,672	0.06%
2021/08/12	2.2	52.09	0	0.00	52.00	2.2	1,671	0.13%
2021/08/10	0	0.00	1	52.00	52.30	-1	1,699	-0.06%
2021/08/09	1	53.00	0	0.00	53.00	1	1,733	0.06%
2021/08/05	1.2	57.38	0	0.00	57.00	1.2	1,743	0.07%
2021/07/30	1.1	57.14	0	0.00	56.80	1.1	1,940	0.06%
2021/07/28	0.1	58.19	0	0.00	57.70	0.1	1,970	0.00%
2021/07/26	1	59.50	0	0.00	59.80	1	2,035	0.05%
2021/07/23	0	0.00	0.2	59.00	58.90	-0.2	2,062	-0.01%
2021/07/21	0	0.00	2	57.70	57.10	-2	2,117	-0.09%
2021/07/08	0	0.00	7.1	58.90	58.70	-7.1	2,660	-0.26%
2021/07/07	0	0.00	2	59.20	58.60	-2	2,660	-0.08%
2021/07/06	1	58.90	1	58.70	58.40	0	2,634	0.00%
2021/07/05	0	0.00	0.1	58.40	58.50	-0.1	2,619	0.00%
2021/07/02	7	56.76	1	56.80	57.40	6	2,582	0.23%
2021/07/01	0.3	57.30	0	0.00	57.50	0.3	2,563	0.01%
2021/06/30	3	59.30	2	59.40	60.50	1	2,486	0.04%
2021/06/29	1	55.90	0	0.00	55.70	1	2,319	0.04%
2021/06/25	0	0.00	1	55.40	54.90	-1	2,310	-0.04%
2021/06/18	0	0.00	1	55.80	55.60	-1	2,331	-0.04%
2021/06/17	0	0.00	2	55.00	55.10	-2	2,319	-0.09%
2021/06/16	0	0.00	1	53.80	53.90	-1	2,322	-0.04%
2021/06/15	1	53.70	2	54.05	53.90	-1	2,358	-0.04%
2021/06/10	0	0.00	2	53.35	53.40	-2	2,443	-0.08%
2021/06/09	1	52.50	0	0.00	52.50	1	2,485	0.04%
2021/06/08	1	52.80	1	53.20	52.70	0	2,502	0.00%
2021/06/07	1	51.80	0	0.00	52.50	1	2,554	0.04%
2021/06/04	1	52.80	1	52.60	52.60	0	2,564	0.00%
2021/06/01	1	53.30	0	0.00	53.50	1	2,621	0.04%
2021/05/31	2	53.60	1	53.50	53.20	1	2,653	0.04%
2021/05/28	1	53.20	0	0.00	52.90	1	2,667	0.04%
2021/05/27	0	0.00	2	52.60	52.30	-2	2,689	-0.07%
2021/05/26	0	0.00	2	52.50	52.70	-2	2,706	-0.07%
2021/05/25	0	0.00	1	52.80	52.50	-1	2,717	-0.04%
2021/05/21	2	51.60	1	52.70	51.40	1	2,858	0.03%
2021/05/20	2	51.40	1	50.60	50.70	1	2,884	0.03%
2021/05/19	0	0.00	4	50.65	51.10	-4	2,908	-0.14%
2021/05/18	0	0.00	1	50.80	51.30	-1	2,904	-0.03%
2021/05/17	1	49.45	0	0.00	47.80	1	2,908	0.03%
2021/05/14	1	51.20	1	53.40	51.50	0	2,883	0.00%
2021/05/13	2	51.30	2	51.65	51.00	0	2,841	0.00%
2021/05/12	3	53.20	1	56.00	52.30	2	2,799	0.07%
2021/05/11	6	56.87	2	56.00	55.40	4	2,730	0.15%
2021/05/10	4	60.18	0	0.00	59.70	4	2,672	0.15%
2021/05/07	0	0.00	4	58.28	59.80	-4	2,622	-0.15%
2021/05/05	2	55.95	1	57.30	55.50	1	2,536	0.04%
2021/05/04	4	56.78	1	56.00	56.50	3	2,515	0.12%
2021/05/03	3	59.70	1	58.60	58.60	2	2,463	0.08%
2021/04/29	3	61.73	2.2	61.98	61.20	0.8	2,412	0.03%
2021/04/28	0	0.00	1	60.60	61.40	-1	2,339	-0.04%
2021/04/27	5	60.12	2	60.90	61.00	3	2,310	0.13%
2021/04/26	9	61.22	5	61.56	61.50	4	2,250	0.18%
2021/04/23	5	57.82	4	59.83	60.10	1	2,127	0.05%
2021/04/22	2	58.30	2	57.25	56.50	0	2,006	0.00%
2021/04/21	2	57.90	1	57.20	58.20	1	1,903	0.05%
2021/04/20	2	57.80	5	56.48	57.80	-3	1,833	-0.16%
2021/04/19	0	0.00	5	55.56	55.40	-5	1,743	-0.29%
2021/04/16	0	0.00	11	54.41	54.10	-11	1,720	-0.64%
2021/04/14	2	52.80	0	0.00	53.20	2	1,812	0.11%
2021/04/13	1	54.40	0	0.00	53.80	1	1,883	0.05%
2021/04/12	1	54.70	2	55.40	54.90	-1	2,036	-0.05%
2021/04/09	2	54.70	0	0.00	55.10	2	2,016	0.10%
2021/04/08	0	0.00	5	55.40	55.60	-5	1,999	-0.25%
2021/04/06	0	0.00	2	53.60	53.70	-2	1,967	-0.10%
2021/04/01	2	52.95	0	0.00	53.20	2	1,962	0.10%
2021/03/31	1	53.00	0	0.00	52.90	1	1,974	0.05%
2021/03/30	2	53.50	0	0.00	53.20	2	2,058	0.10%
2021/03/25	1	52.80	0	0.00	52.90	1	2,080	0.05%
2021/03/24	1	53.20	0	0.00	53.10	1	2,077	0.05%
2021/03/22	11	53.55	0	0.00	54.30	11	2,069	0.53%
2021/03/19	2	54.30	40	54.38	54.20	-38	2,071	-1.83%
2021/03/18	3	55.30	1	56.80	55.30	2	2,078	0.10%
2021/03/17	0	0.00	1	55.10	55.40	-1	2,070	-0.05%
2021/03/16	1	55.50	23	55.56	55.00	-22	2,118	-1.04%
2021/03/12	0.1	54.00	0	0.00	53.90	0.1	2,162	0.00%
2021/03/11	0.1	53.80	5	54.20	53.70	-4.9	2,151	-0.23%
2021/03/10	0.1	53.60	0	0.00	53.00	0.1	2,107	0.00%
2021/03/09	1	52.80	0	0.00	53.60	1	2,105	0.05%
2021/03/08	1.1	52.93	4	53.63	52.90	-2.9	2,094	-0.14%
2021/03/05	1	52.60	0	0.00	53.70	1	2,071	0.05%
2021/03/04	0	0.00	104	53.66	53.50	-104	2,057	-5.05%	大賣/鉅額交易
2021/03/03	3	53.30	1	53.30	53.40	2	2,025	0.10%
2021/03/02	11	53.05	5	53.70	52.80	6	2,008	0.30%
2021/02/26	5	52.08	3	52.57	52.90	2	1,999	0.10%
2021/02/25	1	52.60	0	0.00	52.70	1	2,025	0.05%
2021/02/24	13	52.42	2	53.10	52.60	11	2,060	0.53%
2021/02/23	24	52.50	21	53.26	53.60	3	2,117	0.14%
2021/02/22	1	52.00	3	52.37	52.00	-2	2,000	-0.10%
2021/02/19	0	0.00	1	51.10	51.50	-1	1,965	-0.05%
2021/02/18	1	50.60	0	0.00	50.60	1	1,930	0.05%
2021/02/17	0	0.00	13	50.11	50.30	-13	1,922	-0.68%
2021/02/05	3	48.83	0	0.00	49.05	3	1,895	0.16%
2021/02/03	2	47.85	0	0.00	47.60	2	1,901	0.11%
2021/02/01	1	46.65	3	46.55	47.05	-2	1,912	-0.10%
2021/01/28	1	48.15	0	0.00	48.10	1	1,892	0.05%
2021/01/25	1	49.30	0	0.00	49.20	1	1,921	0.05%
2021/01/22	0	0.00	1	48.75	48.75	-1	1,918	-0.05%
2021/01/21	1	48.35	0	0.00	48.60	1	1,912	0.05%
2021/01/20	7	49.46	0	0.00	48.95	7	1,904	0.37%
2021/01/19	6	50.42	1	50.60	50.30	5	1,886	0.27%
2021/01/18	0	0.00	3	50.00	50.20	-3	1,890	-0.16%
2021/01/14	1	51.40	0	0.00	51.90	1	1,876	0.05%
2021/01/12	11	50.83	1	51.20	50.50	10	1,847	0.54%
2021/01/11	2	51.95	1	51.90	51.60	1	1,829	0.05%
2021/01/08	2	52.00	1	52.50	51.80	1	1,795	0.06%
2021/01/07	6	52.40	5	51.80	52.30	1	1,734	0.06%
2021/01/06	9	51.68	9	51.32	51.70	0	1,712	0.00%
2021/01/05	11	51.81	29	52.00	52.50	-18	1,615	-1.11%
2021/01/04	0	0.00	2	50.50	50.60	-2	1,440	-0.14%
2020/12/29	1	50.30	0	0.00	50.30	1	1,403	0.07%
2020/12/28	1	50.10	2	50.30	50.10	-1	1,372	-0.07%
2020/12/24	6	51.10	2	51.20	50.70	4	1,341	0.30%
2020/12/23	1	49.65	4.1	49.86	49.55	-3.1	1,247	-0.25%
2020/12/21	1	48.40	5	48.40	48.50	-4	1,209	-0.33%
2020/12/18	2	48.98	0	0.00	48.65	2	1,204	0.17%
2020/12/16	0	0.00	3	49.90	49.80	-3	1,191	-0.26%
2020/12/15	1	49.20	1	50.70	49.40	0	1,183	0.00%
2020/12/14	4	50.40	2	50.55	50.60	2	1,166	0.17%
2020/12/11	1	49.65	4	50.83	49.80	-3	1,138	-0.26%
2020/12/10	101	50.50	2	50.90	50.20	99	1,103	8.97%	大買/
2020/12/09	6	50.72	15	50.40	51.60	-9	1,035	-0.87%
2020/12/04	1	48.30	2	48.30	48.15	-1	856	-0.12%
2020/12/03	2	48.70	1	48.20	48.25	1	850	0.12%
2020/12/01	0	0.00	1	48.00	47.90	-1	826	-0.12%
2020/11/30	1	48.50	0	0.00	47.80	1	820	0.12%
2020/11/26	4	47.71	0	0.00	47.80	4	807	0.50%
2020/11/24	0	0.00	1	48.85	48.35	-1	780	-0.13%
2020/11/23	1	48.30	2	48.80	48.40	-1	734	-0.14%
2020/11/20	1	48.30	8	48.37	48.55	-7	684	-1.02%
2020/11/18	2	46.18	1	46.10	46.05	1	577	0.17%
2020/11/17	0	0.00	1	46.45	46.30	-1	579	-0.17%
2020/11/12	3	46.88	0	0.00	46.50	3	609	0.49%
2020/11/11	0	0.00	1	47.05	47.05	-1	604	-0.17%
2020/11/09	1	46.30	0	0.00	46.25	1	585	0.17%
2020/11/06	2	46.03	0	0.00	46.00	2	581	0.34%
2020/11/04	3	46.28	2	45.90	46.05	1	585	0.17%
2020/11/03	1	46.20	0	0.00	45.95	1	586	0.17%
2020/10/30	0	0.00	1	45.40	44.90	-1	568	-0.18%
2020/10/29	0	0.00	10	45.33	45.30	-10	565	-1.77%
2020/10/28	0	0.00	1	46.10	45.20	-1	566	-0.18%
2020/10/27	1	45.90	0	0.00	46.00	1	567	0.18%
2020/10/26	0	0.00	3	45.72	45.85	-3	564	-0.53%
2020/10/22	4	44.51	0	0.00	44.65	4	572	0.70%
2020/10/15	0	0.00	1	44.95	44.85	-1	579	-0.17%
2020/10/14	2	45.48	2	45.63	45.05	0	579	0.00%
2020/10/07	0	0.00	1	44.25	44.15	-1	592	-0.17%
2020/09/30	1	43.75	0	0.00	43.70	1	770	0.13%
2020/09/29	0	0.00	1	43.70	43.70	-1	810	-0.12%
2020/09/28	1	43.00	0	0.00	43.00	1	851	0.12%
2020/09/25	2	42.83	0	0.00	42.85	2	884	0.23%
2020/09/24	0	0.00	1	43.25	43.20	-1	897	-0.11%
2020/09/21	0	0.00	1	45.80	45.70	-1	949	-0.11%
2020/09/16	6	45.00	17	45.00	44.85	-11	1,003	-1.10%
2020/09/15	1	45.20	0	0.00	45.20	1	1,018	0.10%
2020/09/14	3	44.90	1	45.10	45.40	2	1,038	0.19%
2020/09/09	4	44.95	0	0.00	45.05	4	1,060	0.38%
2020/09/07	1	45.10	0	0.00	44.90	1	1,084	0.09%
2020/09/04	2	44.70	0	0.00	45.00	2	1,107	0.18%
2020/08/31	0	0.00	3	45.35	45.35	-3	1,195	-0.25%
2020/08/21	0	0.00	5	45.20	45.15	-5	1,381	-0.36%
2020/08/19	1	46.55	0	0.00	46.30	1	1,384	0.07%
2020/08/17	0	0.00	1	47.40	47.45	-1	1,414	-0.07%
2020/08/14	1	46.95	0	0.00	46.95	1	1,427	0.07%
2020/08/11	1	47.55	1	48.15	47.50	0	1,483	0.00%
2020/08/07	0	0.00	1	48.45	48.05	-1	1,568	-0.06%
2020/07/24	3	47.65	0	0.00	46.75	3	1,880	0.16%
2020/07/23	0	0.00	2	48.05	47.75	-2	1,892	-0.11%
2020/07/21	2	47.73	0	0.00	47.60	2	1,919	0.10%
2020/07/20	2	46.95	0	0.00	47.10	2	1,925	0.10%
2020/07/17	2	47.78	0	0.00	47.10	2	1,941	0.10%
2020/07/16	3	47.93	1	48.20	47.75	2	1,954	0.10%
2020/07/15	1	47.65	0	0.00	47.60	1	1,964	0.05%
2020/07/14	1	48.15	0	0.00	48.10	1	1,980	0.05%
2020/07/13	3	49.05	0	0.00	48.95	3	1,988	0.15%
2020/07/10	5	49.90	0	0.00	49.00	5	2,047	0.24%
2020/07/09	4	54.23	0	0.00	54.00	4	1,988	0.20%
2020/07/07	3	54.50	2	54.55	54.50	1	1,916	0.05%
2020/07/06	2	54.50	14	54.49	54.70	-12	1,927	-0.62%
2020/07/03	30	54.00	1	54.00	54.00	29	2,001	1.45%
2020/07/02	0	0.00	3	54.00	54.10	-3	2,061	-0.15%
2020/07/01	1	54.00	1	53.80	53.80	0	2,075	0.00%
2020/06/24	5	53.90	0	0.00	53.70	5	2,136	0.23%
2020/06/19	0	0.00	1	53.10	53.10	-1	2,159	-0.05%
2020/06/11	1	52.10	0	0.00	51.40	1	2,297	0.04%
2020/06/02	0	0.00	1	54.30	54.30	-1	2,394	-0.04%
2020/06/01	0	0.00	1	53.00	53.20	-1	2,360	-0.04%
2020/05/29	5	52.30	0	0.00	52.40	5	2,346	0.21%
2020/05/28	2	52.60	1	53.20	52.20	1	2,368	0.04%
2020/05/25	0	0.00	1	52.50	52.60	-1	2,453	-0.04%
2020/05/21	1	52.50	0	0.00	52.70	1	2,567	0.04%
2020/05/14	0	0.00	1	53.40	51.90	-1	2,779	-0.04%
2020/05/13	0	0.00	1	53.90	53.50	-1	2,866	-0.03%
2020/05/12	1	52.80	4	52.53	53.20	-3	2,868	-0.10%
2020/05/11	0	0.00	2	52.60	52.00	-2	2,880	-0.07%
2020/05/08	0	0.00	8	51.94	52.10	-8	2,933	-0.27%
2020/05/07	0	0.00	1	50.10	50.00	-1	2,865	-0.03%
2020/05/04	1	48.60	0	0.00	48.85	1	2,881	0.03%
2020/04/30	0	0.00	0.1	49.10	49.10	-0.1	2,895	0.00%
2020/04/29	1	48.50	0	0.00	48.55	1	2,886	0.03%
2020/04/28	2	48.43	0	0.00	48.40	2	2,893	0.07%
2020/04/27	0	0.00	1	48.15	48.40	-1	2,907	-0.03%
2020/04/24	2	47.60	0	0.00	47.55	2	2,887	0.07%
2020/04/23	0	0.00	4	47.83	47.60	-4	2,884	-0.14%
2020/04/22	4	46.58	12	47.15	47.60	-8	2,886	-0.28%
2020/04/17	0	0.00	11	48.14	47.90	-11	2,870	-0.38%
2020/04/15	10	47.30	23	48.42	48.00	-13	2,850	-0.46%
2020/04/10	10	46.00	1	46.60	45.90	9	2,883	0.31%
2020/04/09	4	46.18	1	45.65	45.50	3	3,030	0.10%
2020/04/08	1	45.80	0	0.00	46.40	1	2,999	0.03%
2020/04/07	3	44.75	12	45.05	44.90	-9	2,930	-0.31%
2020/04/06	0	0.00	5	42.70	42.90	-5	2,996	-0.17%
2020/03/30	15	40.60	1	41.15	41.80	14	3,026	0.46%
2020/03/27	0	0.00	1	41.45	41.45	-1	3,005	-0.03%
2020/03/26	10	37.00	0	0.00	37.70	10	3,000	0.33%
2020/03/25	2	37.78	1	37.60	38.00	1	3,053	0.03%
2020/03/24	1	35.85	4	36.00	35.65	-3	3,080	-0.10%
2020/03/23	1	34.25	0	0.00	34.00	1	3,069	0.03%
2020/03/20	3	34.00	1	35.45	35.60	2	3,066	0.07%
2020/03/19	2	32.93	0	0.00	32.85	2	3,032	0.07%
2020/03/18	0	0.00	1	36.80	36.50	-1	2,986	-0.03%
2020/03/17	6	37.44	4	38.55	37.30	2	2,963	0.07%
2020/03/16	2	39.50	0	0.00	39.50	2	2,938	0.07%
2020/03/13	5	41.05	0	0.00	41.80	5	2,913	0.17%
2020/03/12	4	45.84	0	0.00	44.95	4	2,938	0.14%
2020/03/11	1	48.60	0	0.00	47.60	1	2,914	0.03%
2020/03/09	1	50.00	0	0.00	49.30	1	2,871	0.03%
2020/03/06	1	51.80	0	0.00	51.90	1	2,881	0.03%
2020/03/02	0	0.00	1	53.20	53.20	-1	2,975	-0.03%
2020/02/27	1	52.10	0	0.00	52.40	1	2,950	0.03%
2020/02/26	0	0.00	1	54.70	53.70	-1	2,904	-0.03%
2020/02/24	0	0.00	3	55.40	55.50	-3	2,752	-0.11%
2020/02/21	1	54.80	1	55.30	54.70	0	2,694	0.00%
2020/02/19	0	0.00	6	53.90	54.50	-6	2,578	-0.23%
2020/02/14	10	54.08	4	53.73	54.30	6	2,397	0.25%
2020/02/13	1	52.70	1	53.60	52.60	0	2,278	0.00%
2020/02/12	0	0.00	2	53.00	53.00	-2	2,250	-0.09%
2020/02/11	0	0.00	14	51.40	52.20	-14	2,212	-0.63%
2020/02/07	10	49.65	0	0.00	49.50	10	2,116	0.47%
2020/02/06	1	49.50	13	50.19	50.00	-12	2,101	-0.57%
2020/02/05	1	48.05	0	0.00	47.90	1	2,054	0.05%
2020/02/04	1	48.15	1	49.10	48.75	0	2,041	0.00%
2020/01/31	2	47.63	1	47.70	47.70	1	2,004	0.05%
2020/01/30	1	46.80	0	0.00	46.75	1	2,010	0.05%
2020/01/20	1	51.50	0	0.00	51.10	1	1,977	0.05%
2020/01/16	0	0.00	1	51.50	51.50	-1	2,000	-0.05%
2020/01/14	1	51.60	1	51.70	51.60	0	1,992	0.00%
2020/01/13	0	0.00	1	50.40	50.40	-1	2,001	-0.05%
2020/01/10	11	50.57	0	0.00	50.40	11	2,040	0.54%
2020/01/08	3	50.60	1	50.90	50.50	2	2,026	0.10%
2020/01/07	5	51.32	1	51.20	51.30	4	2,021	0.20%
2020/01/06	5	52.60	0	0.00	52.50	5	1,979	0.25%
2020/01/03	3	54.80	12	54.01	53.40	-9	1,944	-0.46%
2019/12/31	3	53.10	0	0.00	53.10	3	1,778	0.17%
2019/12/30	0	0.00	10	53.46	53.90	-10	1,770	-0.56%
2019/12/27	0	0.00	1	52.60	52.60	-1	1,636	-0.06%
2019/12/26	6	52.50	1	52.40	51.80	5	1,631	0.31%
2019/12/25	20	52.85	3	52.50	52.70	17	1,671	1.02%
2019/12/24	2	52.35	6	52.55	52.10	-4	1,639	-0.24%
2019/12/19	0	0.00	1	51.40	51.20	-1	1,545	-0.06%
2019/12/13	1	50.10	0	0.00	50.00	1	1,559	0.06%
2019/12/11	1	51.30	0	0.00	51.00	1	1,574	0.06%
2019/12/10	1	51.20	0	0.00	51.40	1	1,594	0.06%
2019/12/09	4	53.03	5	52.58	52.00	-1	1,610	-0.06%
2019/12/06	0	0.00	1	51.20	51.90	-1	1,520	-0.07%
2019/12/04	1	51.50	0	0.00	51.20	1	1,506	0.07%
2019/12/03	0	0.00	5	51.80	51.40	-5	1,499	-0.33%
2019/12/02	1	50.60	0	0.00	50.70	1	1,449	0.07%
2019/11/29	0	0.00	3	52.57	51.60	-3	1,442	-0.21%
2019/11/28	1	50.80	0	0.00	51.40	1	1,381	0.07%
2019/11/27	9	51.28	9.1	51.57	51.40	-0.1	1,439	0.00%
2019/11/15	0	0.00	12	49.60	49.45	-12	1,462	-0.82%
2019/11/13	1	49.90	0	0.00	49.95	1	1,460	0.07%
2019/11/11	3	49.35	3	49.20	49.20	0	1,435	0.00%
2019/11/08	0	0.00	2	49.05	50.20	-2	1,422	-0.14%
2019/11/07	1	47.75	0	0.00	47.75	1	1,392	0.07%
2019/11/01	10	48.30	0	0.00	48.45	10	1,460	0.68%
2019/10/31	2	48.55	0	0.00	48.50	2	1,480	0.14%
2019/10/30	0	0.00	3	49.70	49.60	-3	1,482	-0.20%
2019/10/29	1	49.75	0	0.00	49.55	1	1,489	0.07%
2019/10/28	1	50.80	1	50.70	50.70	0	1,496	0.00%
2019/10/24	0	0.00	5	52.04	51.70	-5	1,497	-0.33%
2019/10/23	0	0.00	1	50.90	50.80	-1	1,473	-0.07%
2019/10/21	0	0.00	1	51.70	51.30	-1	1,479	-0.07%
2019/10/18	0	0.00	6	51.05	51.00	-6	1,467	-0.41%
2019/10/15	1	51.20	0	0.00	50.90	1	1,432	0.07%
2019/10/08	0	0.00	9	50.27	49.85	-9	1,415	-0.64%
2019/10/04	1	50.60	0	0.00	51.00	1	1,431	0.07%
2019/10/03	0	0.00	4	50.00	50.20	-4	1,446	-0.28%
2019/10/01	3	50.80	3	50.77	50.40	0	1,711	0.00%
2019/09/26	2	49.13	1	49.15	49.45	1	1,733	0.06%
2019/09/25	1	47.85	0	0.00	47.95	1	1,722	0.06%
2019/09/24	1	48.75	0	0.00	48.65	1	1,741	0.06%
2019/09/20	1	50.50	2	50.80	49.35	-1	1,735	-0.06%
2019/09/19	0	0.00	1	50.50	50.10	-1	1,691	-0.06%
2019/09/12	2	49.85	0	0.00	49.95	2	1,737	0.12%
2019/09/11	4	49.40	1	48.95	49.40	3	1,713	0.18%
2019/08/30	2	49.60	1	48.05	47.50	1	1,648	0.06%
2019/08/29	1	46.85	0	0.00	46.85	1	1,568	0.06%
2019/08/26	0	0.00	2	44.30	44.90	-2	1,502	-0.13%
2019/08/22	1	43.70	0	0.00	43.70	1	1,482	0.07%
2019/08/21	1	44.60	0	0.00	44.15	1	1,479	0.07%
2019/08/07	0	0.00	1	43.25	43.05	-1	1,459	-0.07%
2019/08/05	0	0.00	10	45.00	45.00	-10	1,455	-0.69%
2019/08/02	1	47.30	0	0.00	47.05	1	1,448	0.07%
2019/08/01	2	48.85	0	0.00	48.85	2	1,449	0.14%
2019/07/31	1	49.90	0	0.00	49.70	1	1,440	0.07%
2019/07/29	1	49.65	0	0.00	49.65	1	1,422	0.07%
2019/07/26	1	50.30	0	0.00	50.00	1	1,416	0.07%
2019/07/25	0	0.00	15	50.17	50.10	-15	1,414	-1.06%
2019/07/23	1	50.10	0	0.00	50.00	1	1,440	0.07%
2019/07/19	10	50.20	1	50.40	50.10	9	1,440	0.62%
2019/07/17	0	0.00	3	51.10	50.90	-3	1,430	-0.21%
2019/07/15	1	50.70	1	50.80	50.80	0	1,438	0.00%
2019/07/11	2	52.00	0	0.00	51.60	2	1,529	0.13%
2019/07/09	2	52.25	0	0.00	52.20	2	1,521	0.13%
2019/07/08	5	53.94	0	0.00	53.80	5	1,504	0.33%
2019/07/05	24	60.24	11	60.00	60.30	13	1,450	0.90%
2019/07/04	0	0.00	11	59.32	59.60	-11	1,338	-0.82%
2019/07/03	1	58.80	0	0.00	58.70	1	1,374	0.07%
2019/06/27	5	57.40	0	0.00	57.40	5	1,449	0.34%
2019/06/26	1	57.00	0	0.00	57.00	1	1,474	0.07%
2019/06/25	10	57.30	0	0.00	56.80	10	1,503	0.67%
2019/06/24	5	57.64	0	0.00	57.60	5	1,561	0.32%
2019/06/21	10	56.70	0	0.00	56.70	10	1,645	0.61%
2019/06/17	1	54.20	0	0.00	54.80	1	1,697	0.06%
2019/06/13	0	0.00	0.1	53.20	53.20	-0.1	1,708	0.00%
2019/06/12	0	0.00	1	53.50	53.30	-1	1,731	-0.06%
2019/05/30	0	0.00	1	53.20	53.30	-1	1,819	-0.05%
2019/05/29	2	52.70	0	0.00	52.70	2	1,829	0.11%
2019/05/23	0	0.00	2	52.10	52.00	-2	2,046	-0.10%
2019/05/21	3	52.20	0	0.00	52.40	3	2,164	0.14%
2019/05/09	0	0.00	1	56.10	55.70	-1	2,456	-0.04%
2019/04/29	4	57.83	1	58.30	57.60	3	2,456	0.12%
2019/04/26	1	58.30	0	0.00	58.30	1	2,433	0.04%
2019/04/24	0	0.00	1	59.20	58.80	-1	2,440	-0.04%
2019/04/23	0	0.00	3	59.00	58.90	-3	2,455	-0.12%
2019/04/22	2	59.45	0	0.00	59.40	2	2,452	0.08%
2019/04/19	5	59.50	17	59.40	59.40	-12	2,472	-0.49%
2019/04/18	1	61.40	5	60.76	59.60	-4	2,500	-0.16%
2019/04/17	22	61.18	10	60.71	60.60	12	2,526	0.47%
2019/04/16	0	0.00	1	59.60	59.70	-1	2,457	-0.04%
2019/04/15	0	0.00	1	59.40	59.20	-1	2,462	-0.04%
2019/04/12	1	58.80	2	58.70	59.00	-1	2,484	-0.04%
2019/04/10	3	59.40	3	59.30	59.30	0	2,428	0.00%
2019/04/09	7	60.71	16	60.74	60.60	-9	2,371	-0.38%
2019/04/08	10	59.60	1	59.20	59.10	9	2,269	0.40%
2019/04/03	4	59.00	0	0.00	59.00	4	2,251	0.18%
2019/04/02	0	0.00	22	58.11	58.40	-22	2,207	-1.00%
2019/04/01	0	0.00	21	58.31	58.10	-21	2,198	-0.96%
2019/03/29	2	58.80	1	58.60	58.60	1	2,161	0.05%
2019/03/27	12	58.90	4	58.65	58.80	8	2,160	0.37%
2019/03/26	3	58.03	2	57.70	58.30	1	2,101	0.05%
2019/03/25	21	55.91	0	0.00	55.90	21	2,016	1.04%
2019/03/22	2	57.75	2	57.20	56.80	0	2,021	0.00%
2019/03/21	0	0.00	2	56.85	57.10	-2	2,008	-0.10%
2019/03/20	0	0.00	1	55.80	56.30	-1	2,032	-0.05%
2019/03/19	1	56.00	0.1	55.40	55.40	0.9	2,080	0.04%
2019/03/15	1	55.70	2	55.45	55.50	-1	2,164	-0.05%
2019/03/12	0	0.00	1	55.60	55.00	-1	2,403	-0.04%
2019/03/07	3	55.00	0	0.00	54.80	3	2,860	0.10%
2019/03/06	2	55.75	1	56.10	55.70	1	2,931	0.03%
2019/03/05	1	55.70	0	0.00	55.70	1	3,057	0.03%
2019/02/27	2	55.15	1.1	55.10	55.10	0.9	3,098	0.03%
2019/02/26	2	57.70	3	57.23	56.90	-1	3,068	-0.03%
2019/02/22	1	58.50	12	58.86	57.50	-11	3,106	-0.35%
2019/02/21	2	57.10	1	57.70	57.80	1	3,052	0.03%
2019/02/20	1	56.70	1	56.90	56.50	0	3,038	0.00%
2019/02/15	1	55.00	2	55.10	54.80	-1	3,167	-0.03%
2019/02/14	0	0.00	1	56.30	55.90	-1	3,192	-0.03%
2019/02/13	1	55.40	4	56.45	56.80	-3	3,200	-0.09%
2019/02/12	1	54.90	32	54.79	54.60	-31	3,108	-1.00%
2019/01/28	0	0.00	1	53.70	52.80	-1	3,383	-0.03%
2019/01/25	2	52.70	2	53.00	53.00	0	3,662	0.00%
2019/01/24	2	52.30	0	0.00	52.10	2	3,831	0.05%
2019/01/23	1	52.20	0	0.00	52.10	1	3,958	0.03%
2019/01/21	0	0.00	1	53.30	52.70	-1	4,099	-0.02%
2019/01/17	1	52.90	2	52.85	52.30	-1	4,253	-0.02%
2019/01/16	0	0.00	1	52.60	52.50	-1	4,318	-0.02%
2019/01/15	0	0.00	1	52.20	52.00	-1	4,364	-0.02%
2019/01/14	2	51.45	20	51.10	51.30	-18	4,389	-0.41%
2019/01/11	18	52.21	1	52.10	51.80	17	4,471	0.38%
2019/01/10	1	52.30	2	52.50	52.30	-1	4,477	-0.02%
2019/01/09	1	55.10	4	54.20	53.60	-3	4,494	-0.07%
2019/01/07	0	0.00	2	52.45	52.30	-2	4,606	-0.04%
2019/01/04	2	49.73	4	50.93	50.50	-2	4,730	-0.04%
2019/01/03	3	51.67	0	0.00	51.30	3	4,826	0.06%
2018/12/28	1	53.00	0	0.00	52.90	1	5,035	0.02%
2018/12/27	15	53.20	16	54.17	53.00	-1	5,177	-0.02%
2018/12/26	2	53.40	2	53.65	52.70	0	5,210	0.00%
2018/12/25	1	53.30	0	0.00	53.10	1	5,230	0.02%
2018/12/24	2	53.90	16	53.73	54.40	-14	5,259	-0.27%
2018/12/21	7	52.87	1	54.00	53.90	6	5,372	0.11%
2018/12/20	4	53.83	1	53.60	53.40	3	5,411	0.06%
2018/12/18	1	55.20	2	54.95	54.90	-1	5,461	-0.02%
2018/12/14	2	55.35	1	55.40	55.40	1	5,569	0.02%
2018/12/13	1	56.00	1	55.80	55.90	0	5,612	0.00%
2018/12/12	32	56.85	2.8	56.77	56.70	29.2	5,638	0.52%
2018/12/11	5	55.00	3	55.27	55.00	2	5,616	0.04%
2018/12/10	5	54.60	0	0.00	55.60	5	5,704	0.09%
2018/12/07	1	56.60	5	56.64	57.00	-4	5,715	-0.07%
2018/12/06	10	56.41	34	57.34	55.90	-24	5,769	-0.42%
2018/12/05	2	58.75	21	58.48	59.10	-19	5,686	-0.33%
2018/12/04	17	60.71	3	60.83	60.10	14	5,716	0.24%
2018/12/03	14	60.59	5	60.84	61.40	9	5,670	0.16%
2018/11/30	2	55.25	2	55.65	55.90	0	5,484	0.00%
2018/11/29	12	55.17	3	54.50	54.10	9	5,439	0.17%
2018/11/28	3	54.70	10	54.11	54.60	-7	5,432	-0.13%
2018/11/27	20	52.90	1	53.30	53.30	19	5,418	0.35%
2018/11/26	1	52.30	2	52.15	52.20	-1	5,449	-0.02%
2018/11/23	1	51.70	0	0.00	51.60	1	5,541	0.02%
2018/11/22	2	52.55	3	53.27	52.00	-1	5,623	-0.02%
2018/11/20	1	52.50	20	53.15	52.40	-19	5,798	-0.33%
2018/11/19	0	0.00	1	52.90	53.10	-1	5,830	-0.02%
2018/11/16	6	53.40	3	53.67	52.30	3	5,851	0.05%
2018/11/15	22	52.10	1	52.10	52.10	21	5,729	0.37%
2018/11/14	0	0.00	1	51.90	51.50	-1	5,744	-0.02%
2018/11/13	1	50.80	1	52.10	52.00	0	5,773	0.00%
2018/11/12	1	51.50	33	51.23	51.80	-32	5,901	-0.54%
2018/11/09	2	51.40	9	51.37	52.50	-7	6,046	-0.12%
2018/11/08	3	51.63	1	51.70	50.50	2	6,077	0.03%
2018/11/07	13	49.37	4	50.96	51.20	9	6,133	0.15%
2018/11/06	2	49.18	0	0.00	48.80	2	6,293	0.03%
2018/11/05	1	50.90	2	51.00	50.90	-1	6,329	-0.02%
2018/11/02	44	50.78	3	52.93	50.70	41	6,343	0.65%
2018/11/01	3	49.50	4	50.88	50.60	-1	6,151	-0.02%
2018/10/31	1	48.30	3	47.27	47.95	-2	6,046	-0.03%
2018/10/30	3	45.97	1	45.90	45.55	2	6,003	0.03%
2018/10/25	1	47.30	2	46.28	46.35	-1	6,150	-0.02%
2018/10/24	1	49.90	1	50.70	50.00	0	6,195	0.00%
2018/10/23	1	53.20	1	52.10	50.60	0	6,234	0.00%
2018/10/22	1	52.50	43	52.10	52.90	-42	6,218	-0.68%
2018/10/19	3	50.20	2	50.55	51.50	1	6,228	0.02%
2018/10/18	1	53.50	1	53.20	53.00	0	6,193	0.00%
2018/10/16	1	53.60	10	54.15	53.50	-9	6,289	-0.14%
2018/10/15	1	54.20	1	53.10	53.10	0	6,343	0.00%
2018/10/12	18	50.38	12	51.58	53.40	6	6,315	0.09%
2018/10/11	3	51.83	3	50.90	50.40	0	6,322	0.00%
2018/10/09	12	54.68	12	55.64	56.00	0	6,321	0.00%
2018/10/08	2	53.80	2	54.75	54.60	0	6,297	0.00%
2018/10/05	4	55.20	5	53.54	53.40	-1	6,270	-0.02%
2018/10/04	3	58.77	2	58.40	58.40	1	6,226	0.02%
2018/10/03	1	60.50	2	60.95	59.90	-1	6,376	-0.02%
2018/10/02	4	61.73	0	0.00	61.10	4	6,552	0.06%
2018/10/01	0	0.00	2	61.10	61.20	-2	6,768	-0.03%
2018/09/28	1	60.10	1	60.80	60.50	0	7,048	0.00%
2018/09/27	10	61.25	6	60.83	60.00	4	7,545	0.05%
2018/09/26	3	62.37	0	0.00	62.10	3	7,766	0.04%
2018/09/25	3	63.80	0	0.00	63.60	3	8,248	0.04%
2018/09/21	10	63.70	2	63.70	63.80	8	8,413	0.10%
2018/09/20	8	62.15	1	63.70	61.90	7	8,557	0.08%
2018/09/19	15	64.86	1	66.10	63.10	14	8,571	0.16%
2018/09/18	4	65.00	1	64.60	64.60	3	8,656	0.03%
2018/09/17	1	67.30	0.1	67.20	67.10	0.9	8,659	0.01%
2018/09/14	0	0.00	1	68.20	67.30	-1	8,694	-0.01%
2018/09/13	0	0.00	0.5	65.10	65.00	-0.5	8,758	-0.01%
2018/09/12	1	66.00	0	0.00	66.00	1	8,844	0.01%
2018/09/10	8	68.83	0	0.00	68.10	8	9,031	0.09%
2018/09/07	5	68.32	0.1	68.20	68.00	4.9	9,167	0.05%
2018/09/05	3	72.20	0	0.00	71.70	3	9,268	0.03%
2018/09/04	3	71.30	1	73.70	72.50	2	9,285	0.02%
2018/09/03	18	72.91	9	71.03	71.20	9	9,265	0.10%
2018/08/31	0	0.00	6	74.70	75.40	-6	9,226	-0.07%
2018/08/30	2	74.20	3	74.17	74.90	-1	9,226	-0.01%
2018/08/29	0	0.00	2	73.15	73.30	-2	9,223	-0.02%
2018/08/28	2	71.40	5	71.90	72.60	-3	9,173	-0.03%
2018/08/27	3	69.07	8	70.93	72.30	-5	9,107	-0.05%
2018/08/23	3	67.90	6	69.60	67.90	-3	9,020	-0.03%
2018/08/22	2	70.20	3	70.50	70.10	-1	9,158	-0.01%
2018/08/21	11	71.15	0	0.00	70.60	11	9,336	0.12%
2018/08/20	1	71.40	1	71.10	71.40	0	9,777	0.00%
2018/08/17	7	71.44	2	69.70	69.70	5	10,266	0.05%
2018/08/16	3	69.80	13	71.90	72.60	-10	10,553	-0.09%
2018/08/15	4	68.68	3	67.83	69.10	1	10,890	0.01%
2018/08/14	2	67.20	3	67.87	68.70	-1	11,362	-0.01%
2018/08/13	8	65.68	6	64.52	65.00	2	11,680	0.02%
2018/08/10	4	70.40	0	0.00	69.60	4	11,934	0.03%
2018/08/09	5	70.32	2	70.65	70.30	3	12,220	0.02%
2018/08/08	2	70.40	1	73.30	70.50	1	12,542	0.01%
2018/08/07	1	70.90	2	72.75	72.90	-1	13,355	-0.01%
2018/08/06	3	70.80	0	0.00	70.50	3	13,853	0.02%
2018/08/03	7	70.94	0	0.00	72.50	7	14,284	0.05%
2018/08/02	1.1	71.11	3	70.70	70.50	-2	14,559	-0.01%
2018/08/01	3	77.03	0	0.00	75.90	3	14,978	0.02%
2018/07/31	4	76.48	9	75.67	76.30	-5	15,445	-0.03%
2018/07/27	1	89.50	0	0.00	88.90	1	15,683	0.01%
2018/07/19	30.1	87.50	1	87.00	87.30	29.1	16,316	0.18%
2018/07/18	0	0.00	2	87.30	86.20	-2	16,565	-0.01%
2018/07/17	13	91.00	0	0.00	88.90	13	16,767	0.08%
2018/07/16	4	93.20	0	0.00	91.90	4	16,829	0.02%
2018/07/13	1	92.90	1	94.10	92.20	0	17,138	0.00%
2018/07/12	4	92.63	1	93.90	93.90	3	17,219	0.02%
2018/07/11	3	92.50	16	92.08	91.00	-13	17,423	-0.07%
2018/07/10	1	95.80	0	0.00	95.80	1	17,435	0.01%
2018/07/09	0	0.00	1	95.00	95.10	-1	17,331	-0.01%
2018/07/06	5	93.70	8	95.44	94.80	-3	17,181	-0.02%
2018/07/05	18	101.83	4	101.63	95.20	14	17,014	0.08%
2018/07/04	2	98.00	30	97.83	98.30	-28	16,627	-0.17%
2018/07/03	6	97.90	5	96.92	96.40	1	16,429	0.01%
2018/07/02	0	0.00	3	92.80	93.10	-3	15,966	-0.02%
2018/06/29	1	91.10	1	93.10	91.80	0	15,835	0.00%
2018/06/28	27	88.63	0	0.00	90.10	27	15,658	0.17%
2018/06/27	1	90.30	1	91.10	87.80	0	15,684	0.00%
2018/06/26	3	86.50	0	0.00	89.00	3	15,575	0.02%
2018/06/22	4	90.53	0	0.00	88.10	4	15,578	0.03%
2018/06/21	0	0.00	1	89.30	89.20	-1	15,483	-0.01%
2018/06/20	6	85.32	2	87.75	85.20	4	15,489	0.03%
2018/06/19	2	88.95	2	88.85	88.10	0	15,566	0.00%
2018/06/15	2	89.20	0	0.00	87.80	2	15,548	0.01%
2018/06/14	1	96.40	0	0.00	91.30	1	15,445	0.01%
2018/06/13	1	91.60	6	92.80	93.90	-5	15,302	-0.03%
2018/06/12	3	95.20	7	94.51	94.10	-4	15,377	-0.03%
2018/06/11	2	95.40	0	0.00	95.90	2	15,414	0.01%
2018/06/07	2	98.50	1	98.90	97.70	1	15,673	0.01%
2018/06/06	2	98.00	5	99.68	98.00	-3	15,852	-0.02%
2018/06/05	2	91.75	0	0.00	94.30	2	15,948	0.01%
2018/06/01	0	0.00	1	93.10	94.50	-1	16,607	-0.01%
2018/05/31	2	94.50	6	99.78	94.00	-4	17,080	-0.02%
2018/05/30	3	97.73	3.1	98.15	99.70	-0.1	17,127	0.00%
2018/05/29	3	99.33	4	100.08	99.60	-1	16,957	-0.01%
2018/05/28	3	102.40	10	100.25	102.00	-7	16,643	-0.04%
2018/05/25	29	96.54	17	97.19	96.50	12	16,179	0.07%
2018/05/24	22	92.80	20	92.98	93.50	2	15,659	0.01%
2018/05/23	10	91.93	21	90.83	91.30	-11	15,428	-0.07%
2018/05/22	10	95.94	1	95.50	95.90	9	14,984	0.06%
2018/05/21	9	84.88	17	86.47	89.60	-8	14,423	-0.06%
2018/05/18	5	81.84	1.2	80.53	81.70	3.8	13,984	0.03%
2018/05/17	4	80.70	8	79.09	79.10	-4	13,578	-0.03%
2018/05/16	9	83.74	12	83.72	85.90	-3	13,246	-0.02%
2018/05/15	43	87.24	39	85.49	85.10	4	12,870	0.03%
2018/05/14	6	80.30	2	80.50	81.80	4	12,017	0.03%
2018/05/11	8	78.39	13	80.58	75.80	-5	11,466	-0.04%
2018/05/10	5	80.42	1	80.10	79.10	4	11,006	0.04%
2018/05/09	5	80.44	5	80.52	78.50	0	10,666	0.00%
2018/05/08	1	79.30	7	78.41	77.50	-6	10,115	-0.06%
2018/05/07	2	73.20	3	75.40	77.80	-1	9,597	-0.01%
2018/05/04	0	0.00	1	72.10	70.80	-1	9,243	-0.01%
2018/05/03	1	69.40	0	0.00	69.60	1	9,098	0.01%
2018/05/02	2	72.45	0	0.00	71.30	2	8,983	0.02%
2018/04/30	3	71.13	1	71.40	71.80	2	8,844	0.02%
2018/04/27	3	72.87	7	73.19	74.00	-4	8,709	-0.05%
2018/04/26	8	70.40	0	0.00	68.60	8	8,446	0.09%
2018/04/25	3	70.30	1	72.20	70.90	2	8,256	0.02%
2018/04/24	9	74.69	10	73.69	72.50	-1	8,042	-0.01%
2018/04/23	9.2	78.87	9	79.83	80.00	0.2	7,727	0.00%
2018/04/20	1	77.80	2	77.20	76.50	-1	7,371	-0.01%
2018/04/19	8	77.74	2.5	76.75	75.60	5.5	7,196	0.08%
2018/04/18	0	0.00	2	72.80	74.90	-2	6,813	-0.03%
2018/04/17	8	71.44	6.2	70.79	68.10	1.8	6,720	0.03%
2018/04/16	2	67.15	1	68.70	68.70	1	6,432	0.02%
2018/04/13	4	62.90	1	62.30	62.50	3	6,243	0.05%
2018/04/12	1	60.90	1	60.30	60.60	0	6,187	0.00%
2018/04/10	0	0.00	1	58.80	58.60	-1	6,043	-0.02%
2018/04/09	0	0.00	0.1	55.90	55.90	-0.1	6,096	0.00%
2018/04/03	0	0.00	1	53.00	53.20	-1	6,216	-0.02%
2018/03/30	2	52.30	1	53.71	51.90	1	6,092	0.02%
2018/03/28	1	51.80	10	51.45	51.00	-9	5,955	-0.15%
2018/03/27	1	53.60	1	53.00	52.40	0	5,911	0.00%
2018/03/23	5	52.70	2	52.75	51.80	3	5,762	0.05%
2018/03/22	2	53.00	3	52.10	52.90	-1	5,644	-0.02%
2018/03/20	7	49.59	6.1	49.00	48.70	0.9	5,265	0.02%
2018/03/19	0	0.00	7	48.87	48.90	-7	5,138	-0.14%
2018/03/16	9	49.41	8	50.03	48.80	1	5,075	0.02%
2018/03/15	3	48.38	4	48.45	48.45	-1	4,939	-0.02%
2018/03/14	12	49.09	4	49.25	48.60	8	4,850	0.16%
2018/03/13	7	47.79	0	0.00	48.20	7	4,569	0.15%
2018/03/12	5	48.43	26	48.86	47.40	-21	4,467	-0.47%
2018/03/09	22	47.37	17	46.81	47.85	5	4,241	0.12%
2018/03/08	0	0.00	5	45.96	45.90	-5	4,074	-0.12%
2018/03/07	37	46.14	21	46.08	45.50	16	3,858	0.41%
2018/03/06	6	42.85	16	43.04	43.70	-10	3,374	-0.30%
2018/03/05	2	40.70	1	39.95	40.75	1	2,885	0.03%
2018/03/02	1	38.50	0	0.00	39.15	1	2,780	0.04%
2018/02/27	4	38.13	4	38.38	38.10	0	2,891	0.00%
2018/01/31	0	0.00	3	38.20	37.90	-3	2,481	-0.12%
2018/01/29	2	36.60	0	0.00	36.65	2	2,428	0.08%
2018/01/16	5	37.35	0	0.00	37.25	5	2,320	0.22%
2018/01/12	0	0.00	4	37.81	37.80	-4	2,291	-0.17%
2018/01/11	6	38.05	2	37.40	37.40	4	2,274	0.18%
2018/01/05	0	0.00	1	39.15	39.25	-1	2,060	-0.05%
2018/01/04	1	39.65	1	39.50	39.75	0	2,004	0.00%
2018/01/02	1	38.25	1	39.05	39.05	0	1,675	0.00%