泰鼎-KY (4927)-元大-永和券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
39.20
漲跌
▼0.35
漲幅
-0.88%
成交量
384張
產業
上市電子零組件類股▲1.55%
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－元大-永和券商分點個股進出

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

元大-永和券商分點個股進出
元大-永和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
2024/04/26	1	39.85	0	0.00	39.20	1	685	0.15%
2024/04/24	0	0.00	1	39.90	39.65	-1	680	-0.15%
2024/04/23	1	39.10	0	0.00	39.20	1	682	0.15%
2024/04/19	1	38.40	0	0.00	38.40	1	681	0.15%
2024/04/17	0	0.00	2	39.55	39.75	-2	670	-0.30%
2024/04/16	1	38.20	1	38.25	38.05	0	667	0.00%
2024/04/03	1	38.95	50.1	39.00	39.00	-49.1	621	-7.90%
2024/04/02	2	39.43	1.4	39.78	39.35	0.6	612	0.10%
2024/04/01	0	0.00	41	40.46	40.25	-41	594	-6.90%
2024/03/29	0	0.00	65.5	39.92	40.35	-65.5	585	-11.18%
2024/03/28	2	40.03	94.6	40.30	40.10	-92.6	566	-16.33%
2024/03/27	10	40.72	50.1	40.62	40.60	-40.1	552	-7.25%
2024/03/26	1.1	42.22	76.1	40.98	40.70	-74.9	545	-13.73%
2024/03/25	1.3	42.10	0	0.00	42.20	1.3	534	0.24%
2024/03/22	5	41.55	0	0.00	41.65	5	528	0.95%
2024/03/21	0	41.45	0	0.00	41.55	0	520	0.01%
2024/03/20	0	41.25	0	0.00	41.00	0	519	0.00%
2024/03/19	0.2	41.28	0	0.00	41.15	0.2	515	0.03%
2024/03/18	0	41.66	0	0.00	41.70	0	504	0.00%
2024/03/15	0	40.52	0	0.00	40.45	0	486	0.01%
2024/03/14	0.1	41.20	90	40.20	41.25	-89.9	474	-18.94%
2024/03/13	2.1	40.71	0	0.00	40.20	2.1	459	0.45%
2024/03/12	23.2	42.10	60	42.20	42.15	-36.8	426	-8.63%
2024/03/11	1.1	42.90	31	42.89	42.65	-29.9	397	-7.54%
2024/03/08	1.3	43.46	133.4	43.38	42.35	-132.1	378	-34.89%	大賣/鉅額交易
2024/03/07	3	44.02	4	44.85	43.60	-1	358	-0.28%
2024/03/06	7	43.57	6	44.65	43.75	1	336	0.30%
2024/03/05	10	43.64	117	43.32	42.90	-107	301	-35.52%	大賣/鉅額交易
2024/03/04	7	44.59	0	0.00	44.65	7	272	2.57%
2024/03/01	5	45.38	90	46.03	45.45	-85	258	-32.87%
2024/02/29	5	45.80	132.1	46.09	45.90	-127.1	244	-51.91%	大賣/鉅額交易
2024/02/27	5	47.55	0.2	47.14	46.80	4.8	224	2.13%
2024/02/26	2	47.75	0.7	47.90	47.40	1.3	224	0.58%
2024/02/22	0	0.00	30	49.90	49.75	-30	223	-13.43%
2024/02/21	1	49.85	49	50.00	49.90	-48	222	-21.55%
2024/02/20	0	0.00	88	50.12	49.70	-88	222	-39.50%
2024/02/19	0	0.00	32	50.05	50.40	-32	220	-14.51%
2024/02/15	1	46.20	4	49.26	49.65	-3	221	-1.36%
2024/02/02	2	47.25	0	0.00	47.30	2	213	0.94%
2024/01/31	0	0.00	1	47.50	47.40	-1	214	-0.47%
2024/01/29	1	48.95	1	48.60	48.60	0	226	0.00%
2024/01/25	1	48.85	0	0.00	48.40	1	241	0.41%
2024/01/22	2	48.35	0	0.00	48.35	2	273	0.73%
2024/01/17	1	47.80	0	0.00	47.65	1	314	0.32%
2024/01/16	0	0.00	1	48.50	48.40	-1	315	-0.32%
2024/01/11	1	48.85	1	48.55	48.70	0	331	0.00%
2024/01/10	0	0.00	1	49.00	48.85	-1	338	-0.30%
2024/01/04	0	0.00	0.2	49.88	49.75	-0.2	351	-0.04%
2023/12/29	0	50.40	0	0.00	50.40	0	407	0.01%
2023/12/27	1	49.75	0	0.00	49.95	1	409	0.24%
2023/12/26	0	0.00	0.1	49.32	49.20	-0.1	415	-0.03%
2023/12/25	0	0.00	0.8	49.29	49.25	-0.8	418	-0.18%
2023/12/21	0	50.10	0	0.00	49.80	0	431	0.01%
2023/12/20	0.2	50.08	0	0.00	49.80	0.2	433	0.05%
2023/12/19	1	49.50	0.2	49.75	49.70	0.8	435	0.17%
2023/12/18	0	0.00	1	50.50	50.20	-1	438	-0.23%
2023/12/15	1	51.00	0	0.00	50.80	1	444	0.23%
2023/12/11	0.1	50.76	0	0.00	50.40	0.1	483	0.03%
2023/12/08	0.1	50.47	0	0.00	50.70	0.1	491	0.02%
2023/12/07	1.1	49.84	0	0.00	49.60	1.1	498	0.22%
2023/12/06	0	50.80	0	0.00	50.50	0	511	0.00%
2023/12/05	0.1	50.66	0	0.00	50.80	0.1	519	0.02%
2023/12/04	2.1	50.55	0	0.00	50.50	2.1	539	0.40%
2023/12/01	0.1	51.33	1	51.30	51.10	-0.9	578	-0.16%
2023/11/30	0.1	50.60	0	0.00	50.50	0.1	594	0.02%
2023/11/29	0.2	50.33	0	0.00	50.40	0.2	612	0.02%
2023/11/28	0	49.80	0	0.00	49.90	0	618	0.00%
2023/11/27	1.1	49.41	0	0.00	49.15	1.1	631	0.17%
2023/11/21	0	0.00	2	50.10	50.10	-2	650	-0.31%
2023/11/20	0	0.00	1	49.00	49.05	-1	647	-0.15%
2023/11/15	0	0.00	4	48.13	48.10	-4	664	-0.60%
2023/11/14	1	46.90	0	0.00	46.75	1	668	0.15%
2023/11/10	3	46.18	0	0.00	46.55	3	678	0.44%
2023/11/09	0	0.00	1	47.50	47.15	-1	706	-0.14%
2023/11/07	4	48.28	0	0.00	48.00	4	742	0.54%
2023/11/06	0	0.00	1	49.30	49.65	-1	744	-0.13%
2023/11/03	0	0.00	3	47.63	48.60	-3	745	-0.40%
2023/11/01	3	45.73	0	0.00	45.60	3	760	0.39%
2023/10/31	3	47.77	1	47.10	46.65	2	758	0.26%
2023/10/27	1	47.50	0	0.00	46.85	1	768	0.13%
2023/10/25	1.5	49.30	0	0.00	49.10	1.5	759	0.20%
2023/10/23	0	0.00	3	50.70	50.80	-3	758	-0.40%
2023/10/20	3	50.45	0	0.00	49.95	3	762	0.39%
2023/10/18	1	52.00	2	51.80	51.60	-1	767	-0.13%
2023/10/16	2	52.70	0.2	52.70	52.20	1.9	780	0.24%
2023/10/13	0.1	53.30	0	0.00	52.80	0.1	797	0.01%
2023/10/11	0	0.00	0	52.80	52.50	0	842	0.00%
2023/10/06	4.1	53.08	4.2	53.14	52.70	-0.1	861	-0.01%
2023/10/05	0.3	56.92	2	56.90	56.70	-1.8	833	-0.21%
2023/10/04	0.1	56.76	0	0.00	57.00	0.1	850	0.01%
2023/10/02	1	57.80	1.7	57.58	57.80	-0.7	890	-0.08%
2023/09/28	0	56.60	0	0.00	56.30	0	946	0.00%
2023/09/27	3.7	55.65	1	56.00	55.00	2.7	1,018	0.26%
2023/09/25	0.1	57.52	0	0.00	57.30	0.1	1,169	0.00%
2023/09/22	0.5	56.67	0.3	56.60	56.80	0.2	1,182	0.01%
2023/09/21	0	0.00	3	56.93	56.90	-3	1,188	-0.25%
2023/09/20	1	57.10	0	0.00	57.10	1	1,187	0.08%
2023/09/18	0	0.00	3	58.17	58.00	-3	1,194	-0.25%
2023/09/15	4	57.00	0	0.00	57.50	4	1,178	0.34%
2023/09/14	0	0.00	2	56.60	56.80	-2	1,187	-0.17%
2023/09/13	5	54.98	0	0.00	55.20	5	1,181	0.42%
2023/09/11	3	55.40	0	0.00	55.10	3	1,192	0.25%
2023/09/08	2	56.10	2	56.70	56.60	0	1,201	0.00%
2023/09/06	2.8	57.27	0	0.00	57.00	2.8	1,200	0.23%
2023/09/04	0	0.00	1	59.10	58.80	-1	1,174	-0.09%
2023/09/01	0	0.00	3	57.80	57.70	-3	1,180	-0.25%
2023/08/31	0	0.00	0.5	57.10	57.10	-0.5	1,245	-0.04%
2023/08/30	0	0.00	1.8	56.08	56.60	-1.8	1,275	-0.14%
2023/08/29	0	0.00	1.2	53.97	54.00	-1.2	1,264	-0.09%
2023/08/25	1	52.60	0	53.80	52.60	1	1,324	0.08%
2023/08/21	0.2	51.80	0	0.00	52.70	0.2	1,390	0.01%
2023/08/17	5	52.12	5.2	52.90	52.80	-0.2	1,397	-0.01%
2023/08/15	2	51.55	1	53.80	52.70	1	1,466	0.07%
2023/08/14	6	55.01	0	0.00	54.60	6	1,451	0.41%
2023/08/10	1	61.70	0	0.00	61.60	1	1,478	0.07%
2023/08/08	0	0.00	4	62.10	62.10	-4	1,469	-0.27%
2023/08/07	1	61.50	1.5	60.93	61.00	-0.5	1,463	-0.03%
2023/08/04	0.5	58.20	0	0.00	57.70	0.5	1,453	0.03%
2023/08/02	2.5	59.62	0	0.00	58.20	2.5	1,450	0.17%
2023/08/01	4	61.40	0	0.00	61.40	4	1,449	0.28%
2023/07/26	0.5	62.90	0	0.00	61.90	0.5	1,431	0.03%
2023/07/25	0	0.00	1	63.70	63.40	-1	1,429	-0.07%
2023/07/24	0	0.00	1	63.50	62.60	-1	1,430	-0.07%
2023/07/21	2	63.10	0	0.00	63.20	2	1,433	0.14%
2023/07/20	0	0.00	1	65.80	65.10	-1	1,449	-0.07%
2023/07/19	1	64.10	0	0.00	63.90	1	1,450	0.07%
2023/07/07	0	0.00	5	64.90	66.80	-5	1,574	-0.32%
2023/07/06	1.5	64.00	3	65.70	65.80	-1.5	1,633	-0.09%
2023/07/05	0.5	68.20	2	68.10	67.80	-1.5	1,583	-0.09%
2023/07/04	2	70.20	9	69.38	70.20	-7	1,531	-0.46%
2023/07/03	0	0.00	3	64.10	65.10	-3	1,416	-0.21%
2023/06/30	0	0.00	3.5	63.21	63.20	-3.5	1,386	-0.25%
2023/06/28	2	59.90	0	0.00	60.00	2	1,381	0.14%
2023/06/27	0	0.00	3	60.17	59.60	-3	1,384	-0.22%
2023/06/21	1	61.10	1	61.50	61.20	0	1,385	0.00%
2023/06/20	1.5	61.20	0	0.00	60.80	1.5	1,387	0.11%
2023/06/19	1	62.70	0	0.00	61.70	1	1,379	0.07%
2023/06/16	1	62.80	0	0.00	62.30	1	1,377	0.07%
2023/06/15	5	63.02	0	0.00	63.10	5	1,374	0.36%
2023/06/14	1	62.50	0	0.00	62.20	1	1,365	0.07%
2023/06/13	3	63.60	0	0.00	63.50	3	1,352	0.22%
2023/06/12	0.5	63.30	3	64.20	64.20	-2.5	1,356	-0.18%
2023/06/06	0	0.00	3	65.20	64.80	-3	1,326	-0.23%
2023/06/05	0	0.00	2	63.25	63.80	-2	1,275	-0.16%
2023/05/31	0	0.00	1	62.70	63.00	-1	1,256	-0.08%
2023/05/30	0	0.00	1	61.80	61.80	-1	1,214	-0.08%
2023/05/22	2	60.60	28.5	61.54	61.50	-26.5	1,318	-2.01%
2023/05/17	0	0.00	1	60.00	59.70	-1	1,244	-0.08%
2023/05/10	0	0.00	1.1	55.71	55.90	-1.1	1,203	-0.09%
2023/05/09	0	0.00	0	55.80	54.90	0	1,220	0.00%
2023/05/08	0.5	53.70	3.4	54.56	55.30	-2.9	1,226	-0.24%
2023/05/05	1	54.60	0	0.00	54.50	1	1,221	0.08%
2023/05/03	0	0.00	1	54.10	54.20	-1	1,251	-0.08%
2023/05/02	0	0.00	0.5	56.00	54.90	-0.5	1,263	-0.04%
2023/04/26	0.5	53.90	0	0.00	54.30	0.5	1,256	0.04%
2023/04/25	0.5	55.80	0	0.00	53.90	0.5	1,252	0.04%
2023/04/21	3.5	57.69	0	0.00	56.70	3.5	1,227	0.29%
2023/04/20	0.5	59.90	0	0.00	58.40	0.5	1,207	0.04%
2023/04/18	3	61.30	0	0.00	60.40	3	1,192	0.25%
2023/04/14	1.3	61.77	0	0.00	61.70	1.3	1,163	0.11%
2023/04/13	3.2	61.59	2	61.75	61.50	1.2	1,151	0.10%
2023/04/12	2	63.30	0.5	62.90	63.60	1.5	1,060	0.14%
2023/04/11	25	61.31	11	61.31	62.10	14	976	1.43%
2023/04/10	2	58.80	0	0.00	59.00	2	898	0.22%
2023/03/30	0	58.60	0	0.00	59.20	0	867	0.00%
2023/03/29	0	0.00	2	59.80	59.60	-2	860	-0.23%
2023/03/27	0	0.00	0.5	60.70	60.40	-0.5	880	-0.06%
2023/03/24	0	0.00	2	59.80	59.80	-2	893	-0.22%
2023/03/22	0	0.00	0.4	58.70	58.90	-0.4	904	-0.05%
2023/03/21	1	57.90	0	58.70	58.20	1	911	0.11%
2023/03/20	0	0.00	0	58.70	57.70	0	924	0.00%
2023/03/16	0.5	56.50	2	56.20	56.00	-1.5	932	-0.16%
2023/03/15	0	0.00	1	56.60	56.50	-1	950	-0.11%
2023/03/14	0	0.00	1	57.00	57.00	-1	982	-0.10%
2023/03/13	4.5	58.31	0	0.00	58.60	4.5	996	0.45%
2023/03/10	4.5	58.98	3	59.20	59.00	1.5	1,031	0.15%
2023/03/08	2	61.70	0	0.00	61.20	2	1,091	0.18%
2023/03/07	5	62.60	0.5	62.70	62.30	4.5	1,128	0.40%
2023/03/06	2	61.75	1.5	61.60	61.90	0.5	1,232	0.04%
2023/03/01	5	58.71	0	0.00	58.70	5	1,338	0.37%
2023/02/24	2	61.10	0	0.00	61.10	2	1,335	0.15%
2023/02/23	8	62.44	0	0.00	62.80	8	1,332	0.60%
2023/02/22	0.5	62.80	1	63.10	62.30	-0.5	1,384	-0.04%
2023/02/21	1	64.00	1	64.50	64.50	0	1,383	0.00%
2023/02/20	0	0.00	5	63.13	64.90	-5	1,384	-0.36%
2023/02/17	0	0.00	20	61.22	61.60	-20	1,339	-1.49%
2023/02/16	0	0.00	1	60.60	60.30	-1	1,354	-0.07%
2023/02/14	0	0.00	0.2	59.60	59.30	-0.2	1,502	-0.01%
2023/02/13	0.2	59.80	0	0.00	59.60	0.2	1,553	0.01%
2023/02/10	1	59.20	0	0.00	59.00	1	1,645	0.06%
2023/02/07	0	0.00	2.2	60.76	60.60	-2.2	1,818	-0.12%
2023/02/06	0	0.00	0	60.30	59.80	0	1,853	0.00%
2023/02/03	0	0.00	0.8	60.19	59.80	-0.8	1,867	-0.04%
2023/02/02	2	59.30	1	59.50	60.20	1	1,864	0.05%
2023/01/31	0	0.00	0.5	58.20	58.10	-0.5	1,855	-0.03%
2023/01/11	0	0.00	0.5	56.00	56.20	-0.5	2,051	-0.02%
2022/12/23	0.5	54.10	0	0.00	54.50	0.5	2,306	0.02%
2022/12/20	4.5	55.34	0	0.00	55.10	4.5	2,360	0.19%
2022/12/16	0.5	57.88	0	0.00	57.50	0.5	2,412	0.02%
2022/12/15	0	0.00	0	60.20	58.90	0	2,412	0.00%
2022/12/12	0.5	58.00	0	0.00	59.50	0.5	2,431	0.02%
2022/12/07	0	0.00	2	58.50	58.50	-2	2,530	-0.08%
2022/12/06	0	0.00	1	59.60	59.50	-1	2,550	-0.04%
2022/12/02	0	0.00	4	60.90	60.80	-4	2,533	-0.16%
2022/12/01	5	60.26	0	0.00	60.10	5	2,520	0.20%
2022/11/30	1	59.20	1	60.20	59.90	0	2,559	0.00%
2022/11/29	3	59.80	1	59.00	59.50	2	2,584	0.08%
2022/11/28	12	59.37	1.5	59.73	59.30	10.5	2,579	0.41%
2022/11/25	1	57.00	0	0.00	57.00	1	2,496	0.04%
2022/11/24	1	56.80	5.5	56.35	58.40	-4.5	2,494	-0.18%
2022/11/23	0	0.00	2	56.45	56.60	-2	2,496	-0.08%
2022/11/21	0.5	55.10	0	0.00	54.30	0.5	2,511	0.02%
2022/11/18	0	0.00	2	57.05	55.30	-2	2,529	-0.08%
2022/11/16	0	0.00	2	55.55	55.20	-2	2,568	-0.08%
2022/11/15	0	0.00	1	54.30	54.80	-1	2,672	-0.04%
2022/11/11	4	54.28	2	53.25	53.10	2	2,889	0.07%
2022/11/09	6	55.43	1	56.00	55.90	5	2,749	0.18%
2022/11/08	10	54.40	1.5	54.50	54.40	8.5	2,707	0.31%
2022/11/07	0	0.00	1	53.40	53.50	-1	2,618	-0.04%
2022/11/04	1	53.10	1	53.10	53.50	0	2,589	0.00%
2022/11/03	2	52.55	0.2	52.67	53.10	1.9	2,522	0.07%
2022/11/02	0	0.00	1.1	51.91	51.90	-1.1	2,493	-0.04%
2022/10/31	0	0.00	1	49.45	49.40	-1	2,456	-0.04%
2022/10/28	1	48.60	1	49.20	48.30	0	2,476	0.00%
2022/10/27	1	48.70	0	48.80	49.35	1	2,476	0.04%
2022/10/26	0.6	49.07	0	0.00	48.20	0.6	2,471	0.02%
2022/10/25	2	50.10	0	0.00	50.00	2	2,459	0.08%
2022/10/24	0.1	51.60	1	51.70	51.00	-0.9	2,442	-0.04%
2022/10/21	2	50.70	0	0.00	50.30	2	2,409	0.08%
2022/10/20	0.5	50.80	3	50.07	50.30	-2.5	2,390	-0.10%
2022/10/19	4	52.10	0.5	53.10	51.60	3.5	2,364	0.15%
2022/10/18	0	0.00	0.5	51.20	51.50	-0.5	2,275	-0.02%
2022/10/17	0	0.00	1	47.80	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	1.5	49.07	49.15	-1.5	2,239	-0.07%
2022/10/13	0.5	47.50	1	49.15	46.25	-0.5	2,233	-0.02%
2022/10/12	0	0.00	1	49.10	49.55	-1	2,202	-0.05%
2022/10/11	2	49.78	0	0.00	48.85	2	2,200	0.09%
2022/10/07	0	0.00	0.4	52.90	52.60	-0.4	2,173	-0.02%
2022/10/06	1	52.70	0	0.00	52.20	1	2,177	0.05%
2022/10/05	0	0.00	0.1	52.90	51.70	-0.1	2,183	0.00%
2022/10/04	0	0.00	0.5	51.20	51.40	-0.5	2,170	-0.02%
2022/09/30	1.5	48.90	0	0.00	49.80	1.5	2,167	0.07%
2022/09/28	0.5	51.00	0	0.00	49.50	0.5	2,208	0.02%
2022/09/26	0.5	52.80	0.4	52.80	51.30	0.1	2,288	0.00%
2022/09/23	2.5	54.94	0.6	54.43	54.60	1.9	2,271	0.08%
2022/09/22	0.5	56.00	0.1	55.80	55.70	0.4	2,257	0.02%
2022/09/21	0	0.00	0.1	57.70	56.80	-0.1	2,245	0.00%
2022/09/19	1.5	57.60	1	57.40	57.30	0.5	2,247	0.02%
2022/09/16	1.1	59.09	0	0.00	58.90	1.1	2,240	0.05%
2022/09/15	3.1	59.35	4	60.23	60.30	-0.9	2,236	-0.04%
2022/09/14	21	57.42	0	0.00	58.00	21	2,206	0.95%
2022/09/13	1.1	59.00	3.5	59.20	58.90	-2.4	2,210	-0.11%
2022/09/12	1.1	58.18	0	0.00	58.00	1.1	2,208	0.05%
2022/09/08	0	57.50	0	0.00	57.70	0	2,238	0.00%
2022/09/07	2.6	57.27	0.3	57.05	56.60	2.3	2,244	0.10%
2022/09/06	0.2	59.39	1	60.10	58.10	-0.8	2,278	-0.04%
2022/09/05	1.1	57.92	15	57.95	57.80	-13.9	2,240	-0.62%
2022/09/02	12	61.46	6	61.28	60.90	6	2,251	0.27%
2022/09/01	1.1	60.00	0	0.00	60.50	1.1	2,218	0.05%
2022/08/31	5.1	61.40	6	61.50	61.80	-0.9	2,218	-0.04%
2022/08/30	8.1	60.59	9.5	61.13	61.10	-1.4	2,198	-0.06%
2022/08/29	2.1	58.32	2	58.20	59.20	0.1	2,140	0.00%
2022/08/26	5.2	60.79	2	60.55	60.60	3.2	2,130	0.15%
2022/08/25	52	59.77	0	0.00	59.00	52	2,116	2.46%
2022/08/24	2.7	59.95	0	0.00	58.90	2.7	2,111	0.13%
2022/08/23	3	61.00	0	0.00	60.90	3	2,081	0.14%
2022/08/22	1	62.70	4	63.53	62.80	-3	2,037	-0.15%
2022/08/19	64	60.45	8	62.73	62.30	56	1,915	2.92%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/16	3	57.47	0	0.00	56.80	3	1,730	0.17%
2022/08/15	0	0.00	0.5	57.60	58.20	-0.5	1,729	-0.03%
2022/08/12	2	56.60	0.5	57.01	56.80	1.5	1,730	0.09%
2022/08/11	0	56.00	0	0.00	55.80	0	1,787	0.00%
2022/08/09	0	0.00	2	54.90	55.70	-2	1,793	-0.11%
2022/08/08	0.5	55.30	1	55.00	56.00	-0.5	1,771	-0.03%
2022/08/05	0	0.00	0	57.60	56.70	0	1,759	0.00%
2022/08/04	5.5	55.05	5	55.68	55.70	0.5	1,760	0.03%
2022/08/02	0.5	57.80	0	0.00	57.70	0.5	1,791	0.03%
2022/08/01	0.5	59.90	0	0.00	59.70	0.5	1,819	0.03%
2022/07/26	0.5	61.20	0	0.00	61.10	0.5	1,980	0.03%
2022/07/25	0.5	62.80	0	0.00	63.10	0.5	1,990	0.03%
2022/07/22	1	64.30	0.5	65.00	63.30	0.5	1,996	0.03%
2022/07/18	0	0.00	4	63.10	63.00	-4	2,292	-0.17%
2022/07/15	1	62.00	0	0.00	62.50	1	2,303	0.04%
2022/07/14	8	62.34	1	62.26	62.30	7	2,321	0.30%
2022/07/13	0.5	60.00	0	0.00	59.00	0.5	2,314	0.02%
2022/07/12	0.5	60.30	0	0.00	60.50	0.5	2,295	0.02%
2022/07/11	1	62.60	0	0.00	62.20	1	2,306	0.04%
2022/07/08	50	65.70	1	65.80	65.80	49	2,316	2.11%
2022/07/07	2	61.65	3	63.40	64.30	-1	2,330	-0.04%
2022/07/06	1	62.50	1	65.40	61.80	0	2,326	0.00%
2022/07/05	3	63.50	1	64.70	64.70	2	2,343	0.09%
2022/07/01	51	69.06	0	0.00	65.60	51	2,296	2.22%
2022/06/30	2	70.05	0	0.00	69.30	2	2,309	0.09%
2022/06/29	1	71.70	0	0.00	72.10	1	2,376	0.04%
2022/06/27	0	0.00	2	74.30	74.00	-2	2,560	-0.08%
2022/06/23	0	0.00	1	71.00	71.70	-1	2,678	-0.04%
2022/06/22	2	71.80	0	0.00	71.40	2	2,769	0.07%
2022/06/21	3	73.67	0	0.00	74.20	3	2,922	0.10%
2022/06/17	2	71.70	3	73.27	74.00	-1	3,136	-0.03%
2022/06/15	94	77.98	0	0.00	75.70	94	3,125	3.01%
2022/06/14	2	78.95	0	0.00	78.50	2	3,095	0.06%
2022/06/13	4	78.88	6	79.20	79.70	-2	3,072	-0.07%
2022/06/09	3	84.00	0	0.00	83.90	3	3,029	0.10%
2022/06/08	31	86.08	0	0.00	85.50	31	3,016	1.03%
2022/06/07	30	86.90	0	0.00	86.40	30	3,054	0.98%
2022/06/06	2	87.00	0	0.00	86.30	2	3,077	0.06%
2022/05/31	0	0.00	2	90.85	91.20	-2	3,297	-0.06%
2022/05/30	2	87.45	0	0.00	87.60	2	3,379	0.06%
2022/05/27	1	88.00	7	87.21	87.20	-6	3,390	-0.18%
2022/05/26	49	88.50	0	0.00	88.10	49	3,408	1.44%
2022/05/20	0	0.00	1	92.90	92.90	-1	3,490	-0.03%
2022/05/19	2	91.10	2	92.10	91.70	0	3,504	0.00%
2022/05/18	4	93.80	4	94.38	94.00	0	3,484	0.00%
2022/05/16	0	0.00	1	94.10	93.70	-1	3,553	-0.03%
2022/05/13	2	93.15	0	0.00	93.00	2	3,578	0.06%
2022/05/12	2	95.15	1	94.00	92.80	1	3,665	0.03%
2022/05/11	1	95.50	1	96.20	96.20	0	3,722	0.00%
2022/05/10	6	96.07	2	95.20	95.20	4	3,762	0.11%
2022/05/09	1	99.70	2	97.70	97.20	-1	3,928	-0.03%
2022/05/06	1	100.50	1	99.70	99.70	0	4,134	0.00%
2022/05/05	1	99.40	2	103.00	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	10	99.10	100.00	-10	4,157	-0.24%
2022/04/29	0	0.00	8	96.53	95.40	-8	4,268	-0.19%
2022/04/28	1	93.70	0	0.00	93.90	1	4,311	0.02%
2022/04/27	4	93.60	1	94.00	94.00	3	4,363	0.07%
2022/04/26	1	95.00	1	94.30	94.30	0	4,393	0.00%
2022/04/25	6	93.63	7	94.30	94.80	-1	4,461	-0.02%
2022/04/22	21	98.28	7	99.61	94.50	14	4,492	0.31%
2022/04/21	2	104.50	2	105.25	105.00	0	4,436	0.00%
2022/04/20	5	103.50	1	105.00	105.00	4	4,574	0.09%
2022/04/18	1	99.40	3	99.37	99.60	-2	4,803	-0.04%
2022/04/15	2	102.25	3	100.60	99.40	-1	4,935	-0.02%
2022/04/14	4	103.38	7	103.36	103.50	-3	5,053	-0.06%
2022/04/13	3	102.17	2	103.50	103.50	1	5,261	0.02%
2022/04/12	3	100.17	2	99.90	102.00	1	5,471	0.02%
2022/04/11	7	100.46	13	98.52	98.80	-6	5,549	-0.11%
2022/04/08	4	102.13	3	101.00	101.00	1	5,619	0.02%
2022/04/07	4	101.50	3	102.00	102.00	1	5,729	0.02%
2022/04/06	4	102.00	4	103.00	103.00	0	5,870	0.00%
2022/04/01	3	105.17	3	103.83	103.50	0	5,968	0.00%
2022/03/31	3	106.67	4	106.88	106.00	-1	6,026	-0.02%
2022/03/30	8	105.94	8	105.94	105.50	0	6,178	0.00%
2022/03/29	2	106.25	5	105.80	105.50	-3	6,384	-0.05%
2022/03/28	5	102.10	7	104.93	105.50	-2	6,557	-0.03%
2022/03/25	7	106.93	5	106.00	104.50	2	6,734	0.03%
2022/03/24	3	104.50	10	106.35	107.50	-7	6,998	-0.10%
2022/03/23	7	102.21	4	104.13	102.50	3	7,083	0.04%
2022/03/22	3	99.50	1	96.80	102.50	2	7,145	0.03%
2022/03/21	4	96.83	1	97.30	97.50	3	7,026	0.04%
2022/03/18	1	94.80	0	0.00	94.20	1	7,013	0.01%
2022/03/16	1	89.50	0	0.00	89.60	1	7,022	0.01%
2022/03/15	1	89.40	2	94.70	89.40	-1	7,060	-0.01%
2022/03/14	0	0.00	1	93.90	93.60	-1	7,065	-0.01%
2022/03/11	1	95.00	1	95.00	94.60	0	7,133	0.00%
2022/03/10	75	93.10	1	95.10	94.80	74	7,199	1.03%
2022/03/09	1	89.70	0	0.00	91.80	1	7,342	0.01%
2022/03/08	1	92.60	1	92.40	89.60	0	7,673	0.00%
2022/03/07	1	89.80	1	89.10	90.80	0	7,944	0.00%
2022/03/04	2	93.90	3	93.00	92.30	-1	8,202	-0.01%
2022/03/03	2	96.55	0	0.00	96.00	2	8,209	0.02%
2022/03/02	3	99.37	4	98.63	98.60	-1	8,153	-0.01%
2022/03/01	1	99.80	0	0.00	99.90	1	8,161	0.01%
2022/02/25	1	99.50	0	0.00	99.40	1	8,214	0.01%
2022/02/23	0	0.00	0.1	103.00	104.00	-0.1	8,512	0.00%
2022/02/22	1	101.00	0	0.00	101.00	1	8,698	0.01%
2022/02/21	0	0.00	2	103.75	104.00	-2	8,755	-0.02%
2022/02/18	1	102.50	1	103.00	103.00	0	8,839	0.00%
2022/02/17	2	104.75	1	104.50	104.00	1	8,972	0.01%
2022/02/16	2.1	106.00	2	106.50	105.50	0.1	9,115	0.00%
2022/02/15	1	103.50	1	103.50	102.00	0	9,329	0.00%
2022/02/14	4	103.00	3	106.33	102.00	1	9,571	0.01%
2022/02/11	7	107.00	1	107.50	107.00	6	9,870	0.06%
2022/02/10	2	105.50	10	104.00	104.50	-8	10,054	-0.08%
2022/02/09	4	105.25	5	104.70	105.50	-1	10,128	-0.01%
2022/02/08	19	106.89	1	105.50	105.50	18	10,138	0.18%
2022/01/25	2	119.00	0	0.00	115.00	2	10,232	0.02%
2022/01/24	3	118.67	0	0.00	119.00	3	10,245	0.03%
2022/01/21	5	120.70	0	0.00	121.00	5	10,262	0.05%
2022/01/20	0	0.00	2	125.75	125.50	-2	10,259	-0.02%
2022/01/19	0	0.00	0	125.00	124.50	0	10,282	0.00%
2022/01/18	1	129.00	1	123.00	123.00	0	10,409	0.00%
2022/01/17	3	124.00	1	124.00	127.50	2	10,437	0.02%
2022/01/14	0	0.00	5	122.80	126.00	-5	10,538	-0.05%
2022/01/13	11	119.77	10	120.00	122.50	1	10,540	0.01%
2022/01/10	1	129.00	1	134.00	129.00	0	10,515	0.00%
2022/01/07	3	131.00	0	0.00	125.00	3	10,675	0.03%
2022/01/06	24	136.46	24	135.96	137.00	0	10,737	0.00%
2022/01/05	11	131.00	14	128.50	128.50	-3	10,568	-0.03%
2022/01/04	5	131.20	4	132.50	132.50	1	10,402	0.01%
2022/01/03	2	135.75	3	134.83	134.50	-1	10,361	-0.01%
2021/12/30	1	127.00	84	130.98	130.50	-83	10,330	-0.80%
2021/12/29	22	127.77	22	127.95	129.00	0	10,231	0.00%
2021/12/28	3	127.00	0	0.00	127.00	3	10,118	0.03%
2021/12/27	0	0.00	2	121.50	124.00	-2	10,047	-0.02%
2021/12/24	14	123.32	9	120.22	123.00	5	10,005	0.05%
2021/12/23	0	0.00	95	127.89	129.00	-95	9,825	-0.97%
2021/12/22	2	117.49	1	120.00	117.50	1	9,611	0.01%
2021/12/20	11	113.27	12	112.71	114.00	-1	9,781	-0.01%
2021/12/17	3	106.67	8	105.94	108.00	-5	9,552	-0.05%
2021/12/16	1	103.00	10	100.65	102.50	-9	9,333	-0.10%
2021/12/14	2	95.40	1	94.40	94.20	1	9,242	0.01%
2021/12/08	0	0.00	3	95.83	95.40	-3	9,715	-0.03%
2021/12/07	6	93.62	0	0.00	93.60	6	10,136	0.06%
2021/12/06	2	95.50	0	0.00	95.60	2	10,457	0.02%
2021/12/03	7	97.04	0	0.00	96.30	7	10,554	0.07%
2021/12/02	9	98.34	13.1	98.12	98.30	-4.1	10,616	-0.04%
2021/12/01	10.1	107.71	4	110.88	103.00	6.1	10,358	0.06%
2021/11/30	7	110.07	8	110.25	114.00	-1	10,353	-0.01%
2021/11/29	3	103.33	5	102.30	104.00	-2	10,326	-0.02%
2021/11/26	1	101.00	1	102.50	101.50	0	10,376	0.00%
2021/11/25	2	100.50	0	0.00	100.00	2	10,365	0.02%
2021/11/24	1	100.50	3	101.50	101.50	-2	10,336	-0.02%
2021/11/23	4	101.10	4	101.88	99.00	0	10,249	0.00%
2021/11/22	10	107.30	5	105.50	102.50	5	10,121	0.05%
2021/11/19	22	107.45	24	107.52	103.00	-2	9,883	-0.02%
2021/11/18	11	102.27	6	102.00	103.00	5	9,661	0.05%
2021/11/17	2	100.50	5	102.10	103.00	-3	9,585	-0.03%
2021/11/16	3	98.67	8	99.15	100.50	-5	9,481	-0.05%
2021/11/15	5	103.20	25	102.94	103.50	-20	9,310	-0.21%
2021/11/12	26	100.34	2	100.15	98.90	24	9,148	0.26%
2021/11/11	9	95.43	9	97.43	101.50	0	8,880	0.00%
2021/11/10	10	91.92	2	93.80	92.30	8	8,609	0.09%
2021/11/09	2	90.70	8	92.81	93.60	-6	8,228	-0.07%
2021/11/08	0	0.00	2	85.20	85.10	-2	7,972	-0.03%
2021/11/05	2	83.70	1	81.80	85.00	1	7,842	0.01%
2021/11/04	8	83.71	7	83.73	84.80	1	7,630	0.01%
2021/11/03	2	77.95	6	79.17	79.90	-4	7,371	-0.05%
2021/11/02	3	76.77	0	0.00	76.30	3	7,284	0.04%
2021/10/29	3	77.03	12	77.87	78.00	-9	7,122	-0.13%
2021/10/28	0	0.00	1	74.80	74.40	-1	7,055	-0.01%
2021/10/27	0	0.00	1	76.00	75.60	-1	7,006	-0.01%
2021/10/26	3	75.57	6	75.87	75.10	-3	6,952	-0.04%
2021/10/25	4	78.78	13	77.78	77.50	-9	6,781	-0.13%
2021/10/22	4	80.85	20	79.69	80.80	-16	6,653	-0.24%
2021/10/21	6	78.18	7	78.43	78.20	-1	6,455	-0.02%
2021/10/20	6	78.45	9	78.62	77.90	-3	6,355	-0.05%
2021/10/19	5	77.58	1	76.70	78.50	4	6,208	0.06%
2021/10/18	5	76.38	6	76.47	77.30	-1	6,132	-0.02%
2021/10/15	3	74.47	4	75.85	76.00	-1	6,050	-0.02%
2021/10/14	4	73.30	22	72.35	73.90	-18	5,766	-0.31%
2021/10/13	0	0.00	2	71.50	70.80	-2	5,597	-0.04%
2021/10/12	7	71.47	4	71.98	72.00	3	5,590	0.05%
2021/10/08	8	71.08	2	71.45	70.80	6	5,584	0.11%
2021/10/07	2	70.55	17	70.96	70.80	-15	5,641	-0.27%
2021/10/06	0	0.00	3	69.10	68.70	-3	5,580	-0.05%
2021/10/05	4	66.95	4	67.65	68.70	0	5,539	0.00%
2021/10/04	6	65.50	2	66.70	65.00	4	5,466	0.07%
2021/10/01	10	66.81	0	0.00	65.10	10	5,413	0.18%
2021/09/30	1	69.70	0	0.00	68.00	1	5,326	0.02%
2021/09/29	3	69.77	2	70.50	69.50	1	5,269	0.02%
2021/09/28	0	0.00	3	73.03	72.60	-3	5,202	-0.06%
2021/09/27	10	73.15	18	74.84	73.10	-8	5,041	-0.16%
2021/09/24	5	70.46	13	71.37	71.30	-8	4,553	-0.18%
2021/09/23	1	68.70	0	0.00	69.00	1	4,403	0.02%
2021/09/22	0	0.00	10	69.70	68.30	-10	4,354	-0.23%
2021/09/17	3	67.27	8	68.74	68.70	-5	4,283	-0.12%
2021/09/16	8	67.39	1	68.40	67.00	7	4,227	0.17%
2021/09/15	13	66.58	4.3	68.56	68.90	8.8	4,143	0.21%
2021/09/14	5.1	71.27	0	0.00	70.30	5.1	3,902	0.13%
2021/09/13	1	71.30	1	73.00	73.00	0	3,808	0.00%
2021/09/10	7	72.13	12	72.08	73.10	-5	3,676	-0.14%
2021/09/09	2	70.90	34	70.51	71.50	-32	3,227	-0.99%
2021/09/08	16.1	67.17	0	0.00	66.80	16.1	2,827	0.57%
2021/09/07	1.1	66.54	4	69.50	69.90	-2.9	2,656	-0.11%
2021/09/06	2	67.65	3	68.80	68.40	-1	2,407	-0.04%
2021/09/03	4	69.40	18	70.08	70.50	-14	2,298	-0.61%
2021/09/02	22	68.60	15	67.88	68.60	7	1,979	0.35%
2021/09/01	10	63.12	13	65.52	65.80	-3	1,608	-0.19%
2021/08/31	5	61.66	8	61.88	62.00	-3	1,458	-0.21%
2021/08/27	0	0.00	4	59.40	59.10	-4	1,419	-0.28%
2021/08/25	0	0.00	9	60.34	60.70	-9	1,433	-0.63%
2021/08/23	0	0.00	9	57.10	58.30	-9	1,429	-0.63%
2021/08/19	1	55.00	0	0.00	54.40	1	1,433	0.07%
2021/08/18	5	53.62	2	55.80	56.50	3	1,443	0.21%
2021/08/17	2	54.65	0	0.00	54.50	2	1,443	0.14%
2021/08/16	1	55.00	1	55.60	54.80	0	1,465	0.00%
2021/08/13	1	56.00	1	56.00	55.60	0	1,486	0.00%
2021/08/11	8	57.31	0	0.00	57.30	8	1,563	0.51%
2021/08/10	3	58.83	0	0.00	58.40	3	1,590	0.19%
2021/08/09	1	60.40	1	61.30	59.80	0	1,666	0.00%
2021/08/03	0	0.00	2	59.30	59.70	-2	1,905	-0.10%
2021/07/29	1	58.00	0	0.00	58.30	1	1,978	0.05%
2021/07/28	1	58.00	1	58.70	58.50	0	1,986	0.00%
2021/07/23	2	60.95	0	0.00	60.50	2	2,006	0.10%
2021/07/22	0.1	61.20	2	62.25	62.30	-1.9	2,060	-0.09%
2021/07/21	0.2	59.94	1	60.70	60.60	-0.8	2,038	-0.04%
2021/07/20	1	59.00	0	0.00	58.50	1	2,024	0.05%
2021/07/19	2.5	60.34	0	0.00	59.80	2.5	2,021	0.12%
2021/07/16	3.1	63.47	2	63.70	63.60	1.1	2,038	0.05%
2021/07/15	3.1	64.25	0	0.00	64.30	3.1	2,037	0.15%
2021/07/14	1	65.90	15	64.35	65.40	-14	1,996	-0.70%
2021/07/13	1.1	60.84	2	61.85	60.70	-0.9	1,931	-0.05%
2021/07/12	1	59.80	0	0.00	60.00	1	1,946	0.05%
2021/07/07	1	60.00	0	0.00	59.80	1	2,111	0.05%
2021/07/06	2	60.90	1	61.90	60.70	1	2,123	0.05%
2021/07/05	1	61.80	7	62.06	62.80	-6	2,131	-0.28%
2021/07/02	2	59.30	0	0.00	59.30	2	2,135	0.09%
2021/07/01	2	60.00	1	61.70	59.70	1	2,156	0.05%
2021/06/30	1	61.00	0	0.00	60.50	1	2,192	0.05%
2021/06/29	1	61.40	2	61.20	61.00	-1	2,223	-0.04%
2021/06/28	0	0.00	1	61.70	61.40	-1	2,236	-0.04%
2021/06/25	0	0.00	1	61.20	61.10	-1	2,239	-0.04%
2021/06/24	1	61.20	1	61.20	61.20	0	2,242	0.00%
2021/06/23	1	59.50	3	59.93	60.30	-2	2,233	-0.09%
2021/06/22	1	58.50	1	59.30	58.00	0	2,220	0.00%
2021/06/21	2	59.50	1	59.20	59.50	1	2,212	0.05%
2021/06/18	1	59.70	2	60.45	59.90	-1	2,215	-0.05%
2021/06/16	0	0.00	1	58.50	58.30	-1	2,240	-0.04%
2021/06/15	0	0.00	2	57.75	58.30	-2	2,265	-0.09%
2021/06/10	1.3	56.03	1	56.50	56.20	0.3	2,275	0.02%
2021/06/09	0	0.00	1	56.00	55.40	-1	2,296	-0.04%
2021/06/08	0.1	55.09	0	0.00	55.10	0.1	2,322	0.00%
2021/06/07	2	54.00	4	55.20	54.50	-2	2,344	-0.09%
2021/06/04	3	55.60	0	0.00	55.30	3	2,355	0.13%
2021/06/03	0.1	56.30	0	0.00	56.30	0.1	2,382	0.00%
2021/06/02	0	0.00	3	56.23	55.90	-3	2,393	-0.13%
2021/06/01	0.1	56.80	0	0.00	56.70	0.1	2,412	0.00%
2021/05/31	1.1	55.89	1	57.30	56.50	0.1	2,531	0.00%
2021/05/28	0	0.00	7	55.47	55.70	-7	2,548	-0.27%
2021/05/27	0	0.00	4	54.30	55.10	-4	2,588	-0.15%
2021/05/26	2	54.50	1	55.50	54.50	1	2,596	0.04%
2021/05/25	0.2	55.26	1	55.20	55.20	-0.8	2,608	-0.03%
2021/05/24	2.2	53.71	10	54.20	53.70	-7.8	2,607	-0.30%
2021/05/21	0	0.00	3	52.60	52.40	-3	2,605	-0.12%
2021/05/20	9	51.28	1	52.60	50.40	8	2,601	0.31%
2021/05/19	0	0.00	2	50.75	51.90	-2	2,594	-0.08%
2021/05/18	4	46.38	6	47.32	48.10	-2	2,595	-0.08%
2021/05/17	6	45.58	5	45.65	44.55	1	2,584	0.04%
2021/05/14	11	50.39	3	49.87	49.50	8	2,540	0.31%
2021/05/13	11	51.41	3	51.70	50.80	8	2,494	0.32%
2021/05/12	15	57.49	7	55.34	55.20	8	2,437	0.33%
2021/05/11	18	61.64	31	61.39	61.30	-13	2,407	-0.54%
2021/05/10	3	68.07	0	0.00	68.10	3	2,333	0.13%
2021/05/07	36	68.43	2	68.70	68.80	34	2,344	1.45%
2021/05/06	0	0.00	10.1	68.12	67.90	-10.1	2,357	-0.43%
2021/05/05	2	66.30	2	67.20	66.50	0	2,436	0.00%
2021/05/04	7	65.70	2	65.15	65.80	5	2,472	0.20%
2021/05/03	3	65.70	1	66.30	65.20	2	2,493	0.08%
2021/04/29	4	66.83	0	0.00	66.80	4	2,494	0.16%
2021/04/28	4	68.18	5	68.68	67.80	-1	2,506	-0.04%
2021/04/26	2	67.20	0	0.00	67.00	2	2,471	0.08%
2021/04/22	4	67.23	1	68.70	66.80	3	2,524	0.12%
2021/04/21	1	67.20	2	67.85	67.90	-1	2,556	-0.04%
2021/04/19	6.1	66.83	8	67.31	67.20	-1.9	2,565	-0.07%
2021/04/16	2	65.25	2	65.50	65.90	0	2,547	0.00%
2021/04/15	0	0.00	6	63.37	64.00	-6	2,554	-0.23%
2021/04/14	9	61.70	1	61.80	62.00	8	2,567	0.31%
2021/04/13	10	64.78	0	0.00	64.30	10	2,516	0.40%
2021/04/12	8	66.16	0	0.00	66.10	8	2,473	0.32%
2021/04/09	4	66.73	0	0.00	66.50	4	2,482	0.16%
2021/04/08	0	0.00	6	66.72	66.70	-6	2,468	-0.24%
2021/04/07	5	66.50	1	66.90	66.50	4	2,456	0.16%
2021/04/06	2	67.20	0	0.00	66.80	2	2,449	0.08%
2021/03/31	7	66.66	0	0.00	66.50	7	2,469	0.28%
2021/03/29	5	66.60	0	0.00	67.10	5	2,528	0.20%
2021/03/26	0	66.80	0	0.00	66.70	0	2,619	0.00%
2021/03/23	1	67.00	0	0.00	66.70	1	2,720	0.04%
2021/03/22	1	67.10	0	0.00	66.80	1	2,734	0.04%
2021/03/19	1	67.50	0	0.00	67.40	1	2,732	0.04%
2021/03/16	3	67.83	0	0.00	68.10	3	2,832	0.11%
2021/03/15	1	67.60	0	0.00	68.10	1	2,841	0.04%
2021/03/12	2	68.20	1	68.70	67.90	1	2,845	0.04%
2021/03/11	1	67.80	0	0.00	68.10	1	2,887	0.03%
2021/03/10	1	67.90	0	0.00	67.70	1	2,882	0.03%
2021/03/09	2	66.70	0	0.00	67.00	2	2,885	0.07%
2021/03/04	5	68.52	0	0.00	68.20	5	2,914	0.17%
2021/03/03	2	71.30	0	0.00	71.10	2	2,864	0.07%
2021/03/02	0	0.00	1	72.00	71.00	-1	2,890	-0.03%
2021/02/26	1	71.00	0	0.00	71.20	1	2,859	0.03%
2021/02/25	0	0.00	3	70.93	71.10	-3	2,857	-0.10%
2021/02/24	1	70.40	5	70.60	70.30	-4	2,864	-0.14%
2021/02/23	7	70.41	10	70.31	70.40	-3	2,862	-0.10%
2021/02/22	15	71.19	2	71.25	71.20	13	2,930	0.44%
2021/02/19	1	70.70	0	0.00	71.20	1	2,941	0.03%
2021/02/18	4	71.05	7	71.11	71.20	-3	2,978	-0.10%
2021/02/17	0	0.00	1	69.70	69.30	-1	3,011	-0.03%
2021/02/05	102	67.61	3	68.27	68.00	99	2,993	3.31%	大買/
2021/02/04	0	0.00	2	66.60	66.70	-2	3,002	-0.07%
2021/02/03	2	67.00	1	66.90	67.00	1	3,045	0.03%
2021/02/02	11	67.47	0	0.00	67.00	11	3,048	0.36%
2021/02/01	3	67.30	0	0.00	67.90	3	3,032	0.10%
2021/01/29	2	70.55	0	0.00	68.80	2	3,112	0.06%
2021/01/28	2	70.15	1	70.10	70.20	1	3,078	0.03%
2021/01/27	4	71.18	19	71.17	71.70	-15	3,027	-0.50%
2021/01/26	0	0.00	1	68.50	68.60	-1	2,911	-0.03%
2021/01/25	0	0.00	12	69.64	69.00	-12	2,864	-0.42%
2021/01/21	4	68.55	1	69.10	67.90	3	2,850	0.11%
2021/01/20	0	0.00	4	68.70	68.50	-4	2,870	-0.14%
2021/01/19	2	68.50	0	0.00	68.80	2	2,868	0.07%
2021/01/18	2	68.05	1	67.30	68.40	1	2,847	0.04%
2021/01/15	5	68.76	1	68.30	68.90	4	2,838	0.14%
2021/01/14	3	69.57	8	70.39	70.90	-5	2,786	-0.18%
2021/01/13	0	0.00	1	68.10	68.10	-1	2,736	-0.04%
2021/01/12	110	67.74	0	0.00	66.70	110	2,719	4.04%	大買/鉅額交易
2021/01/11	6	67.83	1	68.90	68.90	5	2,692	0.19%
2021/01/08	2	66.60	1	67.00	67.50	1	2,673	0.04%
2021/01/07	1	68.40	1	68.20	68.10	0	2,656	0.00%
2021/01/06	5	68.26	0	0.00	68.30	5	2,634	0.19%
2021/01/05	1	68.80	0	0.00	68.60	1	2,611	0.04%
2021/01/04	6	69.40	0	0.00	69.40	6	2,608	0.23%
2020/12/31	21	68.80	0	0.00	68.60	21	2,582	0.81%
2020/12/30	20	68.60	16	68.67	68.70	4	2,597	0.15%
2020/12/29	0	0.00	4	68.90	68.60	-4	2,624	-0.15%
2020/12/28	4	67.70	0	0.00	67.90	4	2,615	0.15%
2020/12/25	2	68.90	0	0.00	68.80	2	2,581	0.08%
2020/12/24	0	0.00	1	71.10	70.20	-1	2,571	-0.04%
2020/12/23	1	68.60	0	0.00	69.50	1	2,559	0.04%
2020/12/22	25	68.08	2	68.05	67.60	23	2,576	0.89%
2020/12/21	14	68.71	0	0.00	68.30	14	2,515	0.56%
2020/12/18	4	70.40	0	0.00	70.50	4	2,586	0.15%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/15	3	71.70	0	0.00	71.60	3	2,710	0.11%
2020/12/11	1	73.90	0	0.00	72.60	1	2,810	0.04%
2020/12/10	2	75.00	0	0.00	74.60	2	2,880	0.07%
2020/12/09	3	77.60	0	0.00	77.70	3	2,954	0.10%
2020/12/07	3	78.33	0	0.00	77.30	3	2,949	0.10%
2020/12/04	5	81.60	0	0.00	81.10	5	2,888	0.17%
2020/12/01	0	0.00	9	82.79	83.40	-9	2,889	-0.31%
2020/11/30	2	82.90	1	82.80	81.30	1	2,889	0.03%
2020/11/27	5	84.64	4	82.50	83.40	1	2,869	0.03%
2020/11/26	1	84.30	3	83.20	84.10	-2	2,840	-0.07%
2020/11/25	6	81.40	0	0.00	81.40	6	2,816	0.21%
2020/11/24	0	0.00	1	81.40	81.30	-1	2,831	-0.04%
2020/11/23	1	81.80	0	0.00	81.50	1	2,871	0.03%
2020/11/20	0	0.00	1	83.10	82.90	-1	2,874	-0.03%
2020/11/19	2	82.30	2.2	83.19	82.40	-0.2	2,877	-0.01%
2020/11/18	0	0.00	1	82.50	82.40	-1	2,826	-0.04%
2020/11/17	3	82.00	3	82.27	81.60	0	2,822	0.00%
2020/11/16	0	0.00	4	81.90	81.80	-4	2,855	-0.14%
2020/11/11	1	79.20	4	79.83	79.70	-3	2,871	-0.10%
2020/11/10	0	0.00	3	77.80	78.50	-3	2,919	-0.10%
2020/11/09	0	0.00	3	78.80	78.50	-3	2,982	-0.10%
2020/11/06	0	0.00	3	78.30	78.50	-3	3,079	-0.10%
2020/10/29	1	75.70	2	75.70	76.20	-1	3,641	-0.03%
2020/10/27	0	0.00	2	74.00	74.30	-2	3,751	-0.05%
2020/10/23	0	0.00	2	73.20	73.30	-2	3,857	-0.05%
2020/10/22	4	72.33	0	0.00	72.20	4	3,945	0.10%
2020/10/21	1	72.90	2	72.30	72.90	-1	4,023	-0.02%
2020/10/19	4	70.70	1	71.00	71.00	3	4,236	0.07%
2020/10/16	1	70.50	0	0.00	70.70	1	4,260	0.02%
2020/10/15	3	70.83	1	70.80	70.90	2	4,345	0.05%
2020/09/23	35	78.38	34	77.70	77.30	1	5,685	0.02%
2020/09/21	0	0.00	1	78.00	78.30	-1	5,672	-0.02%
2020/09/17	0	0.00	1	78.40	78.10	-1	5,617	-0.02%
2020/09/16	0	0.00	4	77.80	78.00	-4	5,632	-0.07%
2020/09/15	2	76.40	4	77.30	77.10	-2	5,684	-0.04%
2020/09/03	30	71.60	0	0.00	71.10	30	6,194	0.48%
2020/08/28	1	70.80	0	0.00	70.80	1	6,344	0.02%
2020/08/27	0	0.00	7	73.03	72.30	-7	6,351	-0.11%
2020/08/26	2	71.10	0	0.00	71.10	2	6,367	0.03%
2020/08/25	0	0.00	13	72.34	72.10	-13	6,399	-0.20%
2020/08/24	10	72.40	0	0.00	72.60	10	6,414	0.16%
2020/08/21	0	0.00	1	72.00	72.40	-1	6,432	-0.02%
2020/08/20	13	69.11	11	72.33	70.50	2	6,500	0.03%
2020/08/19	2	73.40	4	73.50	73.50	-2	6,602	-0.03%
2020/08/18	1	76.60	1	75.20	75.20	0	6,665	0.00%
2020/08/17	2	74.80	2	75.60	76.20	0	6,804	0.00%
2020/08/14	16	76.03	23	75.70	76.90	-7	7,144	-0.10%
2020/08/13	38	74.44	43	74.63	73.70	-5	7,234	-0.07%
2020/08/12	14	73.41	3	72.03	73.20	11	7,304	0.15%
2020/08/11	15	74.93	0	0.00	75.80	15	7,256	0.21%
2020/08/10	2	75.60	0	0.00	74.40	2	7,261	0.03%
2020/08/07	7	76.86	1	77.20	76.30	6	7,369	0.08%
2020/08/06	9	80.36	2	81.60	79.60	7	7,356	0.10%
2020/08/05	0	0.00	83	82.04	83.10	-83	7,623	-1.09%
2020/08/04	2	74.50	8	75.54	75.80	-6	7,502	-0.08%
2020/08/03	19	74.70	13	75.02	73.70	6	7,519	0.08%
2020/07/31	3	80.33	0	0.00	80.40	3	7,730	0.04%
2020/07/30	4	79.70	0	0.00	79.60	4	8,002	0.05%
2020/07/29	5	80.40	2	80.55	80.10	3	8,006	0.04%
2020/07/28	5	81.32	0	0.00	82.00	5	8,007	0.06%
2020/07/27	0	0.00	3	81.60	80.00	-3	7,992	-0.04%
2020/07/24	13	81.51	11	83.39	80.80	2	8,093	0.02%
2020/07/23	3	81.20	0	0.00	83.10	3	8,153	0.04%
2020/07/22	7	81.46	3	82.13	82.40	4	8,100	0.05%
2020/07/20	0	0.00	1	80.00	80.20	-1	8,192	-0.01%
2020/07/17	1	80.70	4	81.18	78.90	-3	8,302	-0.04%
2020/07/16	1	79.60	0	0.00	79.60	1	8,376	0.01%
2020/07/14	0	0.00	1	77.20	78.70	-1	8,504	-0.01%
2020/07/09	1	82.30	3	81.33	81.10	-2	8,601	-0.02%
2020/07/08	72	81.19	1	80.90	81.60	71	8,613	0.82%
2020/07/07	1	80.40	1	80.10	79.80	0	8,630	0.00%
2020/07/06	3	80.13	3	79.83	78.90	0	8,763	0.00%
2020/07/03	6	79.03	21	81.25	78.00	-15	8,994	-0.17%
2020/07/02	5	77.84	3	75.80	79.40	2	8,939	0.02%
2020/07/01	2	71.50	5	72.18	72.20	-3	8,738	-0.03%
2020/06/30	1	68.90	1	69.30	69.10	0	8,712	0.00%
2020/06/29	1	70.20	1	69.10	69.10	0	8,739	0.00%
2020/06/24	1	70.90	1	70.80	70.80	0	8,718	0.00%
2020/06/23	2	71.10	2	71.45	70.60	0	8,835	0.00%
2020/06/22	12	72.87	9	73.24	72.30	3	8,839	0.03%
2020/06/19	1	72.60	3	73.30	73.60	-2	8,860	-0.02%
2020/06/18	2	69.30	2	69.55	69.40	0	8,725	0.00%
2020/06/16	0	0.00	5	68.88	70.60	-5	8,860	-0.06%
2020/06/11	3	65.10	20	65.36	65.20	-17	9,095	-0.19%
2020/06/10	20	66.40	1	66.30	67.00	19	9,153	0.21%
2020/06/09	2	67.00	0	0.00	66.20	2	9,234	0.02%
2020/06/08	80	67.58	0	0.00	67.00	80	9,341	0.86%
2020/06/05	0	0.00	2	68.20	67.30	-2	9,400	-0.02%
2020/06/04	0	0.00	2	70.00	69.80	-2	9,466	-0.02%
2020/06/03	1	70.50	12	69.08	70.20	-11	9,620	-0.11%
2020/06/02	4	70.68	0	0.00	69.00	4	9,744	0.04%
2020/06/01	0	0.00	1	69.70	69.60	-1	9,816	-0.01%
2020/05/29	1	68.40	0	0.00	68.70	1	9,858	0.01%
2020/05/28	1	68.30	6	67.47	68.10	-5	10,032	-0.05%
2020/05/27	3	68.33	34	67.63	68.10	-31	10,091	-0.31%
2020/05/26	21	68.88	16	68.96	68.20	5	10,310	0.05%
2020/05/25	1	70.80	1	70.90	72.50	0	10,445	0.00%
2020/05/22	9	70.84	7	70.17	69.70	2	10,475	0.02%
2020/05/21	17	69.16	18	70.72	71.50	-1	10,464	-0.01%
2020/05/20	2	64.20	4	63.85	65.00	-2	10,220	-0.02%
2020/05/19	0	0.00	1	63.20	62.90	-1	10,586	-0.01%
2020/05/18	2	60.55	4	60.23	60.80	-2	10,586	-0.02%
2020/05/15	12	60.94	0	0.00	60.80	12	10,820	0.11%
2020/05/14	2	62.35	3	62.77	60.60	-1	11,202	-0.01%
2020/05/13	1	62.00	10	61.90	61.90	-9	11,770	-0.08%
2020/05/12	1	63.30	2	63.40	62.10	-1	12,247	-0.01%
2020/05/11	1	60.00	2	60.25	61.40	-1	12,047	-0.01%
2020/05/08	12	59.72	12	59.93	60.20	0	12,006	0.00%
2020/05/07	12	60.86	1	60.80	60.10	11	12,034	0.09%
2020/05/06	2	57.75	8	58.28	58.60	-6	11,835	-0.05%
2020/05/05	2	56.20	3	56.00	55.60	-1	11,633	-0.01%
2020/05/04	10	55.20	1	55.00	55.10	9	11,850	0.08%
2020/04/29	6	58.07	4	57.28	56.30	2	12,041	0.02%
2020/04/28	4	55.83	11	56.08	57.20	-7	12,202	-0.06%
2020/04/27	3	54.40	8	54.11	54.00	-5	12,135	-0.04%
2020/04/24	1	53.80	5	54.30	54.00	-4	12,214	-0.03%
2020/04/23	23	56.46	5	56.26	54.60	18	12,367	0.15%
2020/04/22	15	54.82	5	54.70	55.90	10	12,442	0.08%
2020/04/21	14	54.30	13	54.36	54.00	1	12,394	0.01%
2020/04/20	6	53.53	7	53.60	53.40	-1	12,231	-0.01%
2020/04/17	1	53.10	3	53.20	52.00	-2	12,138	-0.02%
2020/04/16	2	52.95	1	53.00	53.40	1	12,063	0.01%
2020/04/15	14	52.99	16	52.94	53.00	-2	12,025	-0.02%
2020/04/14	4	53.88	2	53.60	54.00	2	11,926	0.02%
2020/04/13	7	53.63	5	53.72	53.10	2	11,862	0.02%
2020/04/10	3	52.90	22	52.77	52.50	-19	11,721	-0.16%
2020/04/09	11	53.26	9	53.21	52.80	2	11,677	0.02%
2020/04/08	9	50.91	37	51.29	51.80	-28	11,479	-0.24%
2020/04/07	13	46.95	16	46.57	48.40	-3	11,116	-0.03%
2020/04/06	26	44.12	2	43.48	44.00	24	10,970	0.22%
2020/04/01	2	46.20	2	46.10	45.50	0	10,811	0.00%
2020/03/31	0	47.35	10	48.45	47.10	-10	10,793	-0.09%
2020/03/30	10	48.45	2	48.05	48.70	8	10,818	0.07%
2020/03/27	28	50.27	32	50.36	48.40	-4	10,907	-0.04%
2020/03/26	5	51.76	5	51.70	51.80	0	10,903	0.00%
2020/03/25	25	52.02	24	52.75	51.40	1	10,937	0.01%
2020/03/24	6	52.63	5	53.00	52.50	1	10,937	0.01%
2020/03/23	14	50.54	11	52.54	51.00	3	10,976	0.03%
2020/03/20	1	48.95	28	50.12	51.40	-27	10,835	-0.25%
2020/03/19	17	46.85	8	49.14	47.20	9	10,721	0.08%
2020/03/18	10	51.63	5	51.58	50.50	5	10,591	0.05%
2020/03/17	5	47.88	20	49.32	49.15	-15	10,397	-0.14%
2020/03/16	40	48.42	1	48.75	46.55	39	10,242	0.38%
2020/03/12	2	51.80	4	51.10	50.00	-2	10,088	-0.02%
2020/03/11	18	55.18	19	55.41	54.20	-1	9,966	-0.01%
2020/03/10	18	54.47	7	53.04	55.20	11	9,869	0.11%
2020/03/09	18	57.34	10	55.79	55.00	8	9,664	0.08%
2020/03/06	11	57.36	13	57.74	57.60	-2	9,457	-0.02%
2020/03/05	10	57.68	7	57.37	56.90	3	9,328	0.03%
2020/03/04	5	56.86	13	56.34	56.70	-8	9,246	-0.09%
2020/03/03	3	57.23	7	58.23	57.90	-4	9,238	-0.04%
2020/03/02	3	56.27	2	55.40	56.00	1	9,054	0.01%
2020/02/27	3	57.30	2	58.75	55.40	1	8,973	0.01%
2020/02/26	16	57.36	10	57.42	57.10	6	8,663	0.07%
2020/02/25	0	0.00	4	55.93	55.90	-4	8,348	-0.05%
2020/02/24	6	56.40	137	56.01	55.70	-131	8,210	-1.60%	大賣/鉅額交易
2020/02/21	0	0.00	5	55.76	55.50	-5	8,069	-0.06%
2020/02/20	209	54.84	86	55.86	55.50	123	7,975	1.54%	大買/鉅額交易
2020/02/19	8	57.63	10	57.81	58.20	-2	7,523	-0.03%
2020/02/18	15	57.83	18	57.69	57.20	-3	7,427	-0.04%
2020/02/17	66	61.00	48	60.92	59.70	18	7,168	0.25%
2020/02/14	21	57.75	72	58.73	60.30	-51	6,726	-0.76%
2020/02/13	26	53.95	63	54.43	54.90	-37	6,002	-0.62%
2020/02/12	4	53.23	0	0.00	52.40	4	5,496	0.07%
2020/02/10	1	52.50	3	52.13	51.30	-2	5,538	-0.04%
2020/02/07	2	51.80	1	51.90	52.00	1	5,440	0.02%
2020/02/06	1	53.00	3	53.37	53.60	-2	5,321	-0.04%
2020/02/05	21	53.04	1	53.00	52.60	20	5,214	0.38%
2020/02/04	20	51.90	6	51.98	51.70	14	4,944	0.28%
2020/02/03	0	0.00	10	52.75	52.70	-10	4,849	-0.21%
2020/01/31	21	52.33	18	52.73	53.30	3	4,686	0.06%
2020/01/30	2	49.65	13	49.87	49.80	-11	4,367	-0.25%
2020/01/20	0	0.00	3	51.03	51.00	-3	4,231	-0.07%
2020/01/17	19	50.37	13	50.57	50.30	6	4,153	0.14%
2020/01/16	23	49.00	1	48.70	49.20	22	3,998	0.55%
2020/01/15	6	47.13	17	47.46	47.20	-11	3,778	-0.29%
2020/01/13	0	0.00	1	46.25	46.65	-1	3,761	-0.03%
2020/01/10	1	45.40	0	0.00	45.40	1	3,835	0.03%
2020/01/09	5	45.60	0	0.00	45.30	5	3,831	0.13%
2020/01/08	1	44.50	0	0.00	44.20	1	3,898	0.03%
2020/01/03	3	46.60	0	0.00	46.30	3	4,085	0.07%
2020/01/02	1	47.10	1	47.30	47.25	0	4,108	0.00%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/27	1	46.60	0	0.00	46.85	1	4,271	0.02%
2019/12/26	1	46.30	5	46.55	46.05	-4	4,260	-0.09%
2019/12/25	30	47.75	21	47.84	47.20	9	4,222	0.21%
2019/12/24	1	48.10	2	47.45	47.70	-1	4,240	-0.02%
2019/12/23	26	47.15	31	47.49	47.60	-5	4,127	-0.12%
2019/12/20	0	0.00	6	46.01	46.00	-6	3,987	-0.15%
2019/12/19	2	45.65	16	45.72	46.50	-14	3,933	-0.36%
2019/12/18	1	45.30	1	45.20	45.10	0	3,831	0.00%
2019/12/17	1	44.25	0	0.00	44.10	1	3,703	0.03%
2019/12/16	1	43.35	0	0.00	44.00	1	3,732	0.03%
2019/12/13	0	0.00	1	43.70	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	1	43.35	43.45	-1	3,953	-0.03%
2019/12/10	1	42.45	0	0.00	42.55	1	4,116	0.02%
2019/12/09	2	42.50	0	0.00	42.60	2	4,163	0.05%
2019/12/05	0	0.00	1	43.45	43.55	-1	4,414	-0.02%
2019/12/04	0	0.00	5	42.60	43.00	-5	4,464	-0.11%
2019/12/02	2	42.90	0	0.00	42.65	2	4,603	0.04%
2019/11/29	6	43.95	1	44.25	43.75	5	4,658	0.11%
2019/11/28	1	44.20	3	44.50	44.80	-2	4,686	-0.04%
2019/11/27	0	0.00	3	43.63	43.95	-3	4,687	-0.06%
2019/11/26	15	43.48	2	43.80	43.60	13	4,722	0.28%
2019/11/25	4	42.85	2	43.00	42.95	2	4,789	0.04%
2019/11/22	1	43.15	0	0.00	42.70	1	4,867	0.02%
2019/11/21	3	42.55	0	0.00	43.20	3	4,990	0.06%
2019/11/20	2	43.03	0	0.00	43.15	2	5,080	0.04%
2019/11/19	2	43.85	1	43.75	43.60	1	5,197	0.02%
2019/11/18	7	44.28	18	44.13	44.30	-11	5,226	-0.21%
2019/11/15	2	42.50	0	0.00	43.00	2	5,233	0.04%
2019/11/14	5	41.64	2	41.65	41.65	3	5,387	0.06%
2019/11/13	5	42.81	0	0.00	42.70	5	5,441	0.09%
2019/11/12	7	42.56	3	43.20	43.20	4	5,495	0.07%
2019/11/11	8	42.74	0	0.00	42.10	8	5,660	0.14%
2019/11/08	41	44.00	5	44.09	43.85	36	5,702	0.63%
2019/11/07	63	43.65	14	43.80	44.45	49	5,784	0.85%
2019/11/05	1	42.25	0	0.00	42.25	1	6,001	0.02%
2019/11/01	0	0.00	3	43.00	43.10	-3	6,305	-0.05%
2019/10/31	0	0.00	1	43.05	43.25	-1	6,445	-0.02%
2019/10/30	0	0.00	15	42.81	43.15	-15	6,554	-0.23%
2019/10/29	0	0.00	9	42.35	42.25	-9	6,586	-0.14%
2019/10/28	0	0.00	2	42.35	42.30	-2	6,674	-0.03%
2019/10/25	4	42.76	0	0.00	42.65	4	6,713	0.06%
2019/10/24	0	0.00	5	43.25	43.40	-5	6,710	-0.07%
2019/10/23	1	43.00	1	42.65	42.50	0	6,712	0.00%
2019/10/22	7	43.01	1	43.15	42.75	6	6,735	0.09%
2019/10/21	1	42.55	0	0.00	42.55	1	6,731	0.01%
2019/10/18	0	0.00	3	42.37	42.85	-3	6,792	-0.04%
2019/10/17	4	41.44	0	0.00	41.50	4	6,731	0.06%
2019/10/16	5	41.79	3	41.97	41.80	2	6,818	0.03%
2019/10/15	1	40.70	6	39.98	40.60	-5	6,821	-0.07%
2019/10/14	2	38.93	7	38.79	39.30	-5	6,860	-0.07%
2019/10/09	44	38.47	20	38.30	38.85	24	6,895	0.35%
2019/10/08	25	41.08	20	41.80	41.05	5	6,871	0.07%
2019/10/07	23	42.11	9	42.11	42.30	14	6,886	0.20%
2019/10/04	1	40.90	0	0.00	40.30	1	6,848	0.01%
2019/10/03	0	0.00	2	42.00	41.95	-2	6,802	-0.03%
2019/10/01	2	42.35	0	0.00	42.20	2	6,981	0.03%
2019/09/27	28	42.51	6	42.00	42.05	22	6,999	0.31%
2019/09/26	1	43.75	3	43.80	43.85	-2	7,086	-0.03%
2019/09/25	0	0.00	2	43.80	43.60	-2	7,157	-0.03%
2019/09/24	4	43.85	0	0.00	43.80	4	7,262	0.06%
2019/09/23	0	0.00	1	44.70	44.30	-1	7,290	-0.01%
2019/09/20	1	43.85	0	0.00	43.85	1	7,379	0.01%
2019/09/18	34	43.83	10	42.95	43.40	24	7,383	0.33%
2019/09/17	1	45.25	0	0.00	45.20	1	7,202	0.01%
2019/09/16	3	44.62	0	0.00	44.85	3	7,215	0.04%
2019/09/12	7	47.06	3	47.35	46.70	4	7,126	0.06%
2019/09/11	0	0.00	8	47.01	47.15	-8	7,212	-0.11%
2019/09/10	0	0.00	3	46.63	46.85	-3	7,338	-0.04%
2019/09/09	9	46.91	38	46.91	46.70	-29	7,411	-0.39%
2019/09/06	0	0.00	3	51.00	51.50	-3	7,243	-0.04%
2019/09/05	29	51.00	2	51.35	51.40	27	7,472	0.36%
2019/09/04	2	50.95	0	0.00	51.00	2	7,480	0.03%
2019/09/03	1	51.10	0	0.00	50.50	1	7,592	0.01%
2019/09/02	0	0.00	2	50.80	51.70	-2	7,645	-0.03%
2019/08/30	81	51.02	1	50.60	50.30	80	7,796	1.03%
2019/08/29	6	50.58	0	0.00	50.80	6	7,929	0.08%
2019/08/28	3	50.43	0	0.00	50.60	3	7,921	0.04%
2019/08/27	32	51.20	0	0.00	51.00	32	7,869	0.41%
2019/08/26	24	51.37	0	0.00	51.30	24	7,858	0.31%
2019/08/23	8	54.04	5	53.70	53.60	3	7,771	0.04%
2019/08/22	2	54.60	1	54.30	54.90	1	7,731	0.01%
2019/08/21	12	54.59	5	54.32	54.20	7	7,650	0.09%
2019/08/20	51	55.36	15	55.42	55.00	36	7,684	0.47%
2019/08/19	100	54.64	31	55.08	55.20	69	7,690	0.90%
2019/08/16	15	53.38	2	53.30	53.20	13	7,605	0.17%
2019/08/15	11	53.66	29	53.62	53.90	-18	7,544	-0.24%
2019/08/14	25	55.18	10	55.41	54.60	15	7,517	0.20%
2019/08/13	4	53.68	7	53.89	53.10	-3	7,466	-0.04%
2019/08/12	29	54.71	4	55.10	54.40	25	7,543	0.33%
2019/08/08	21	55.10	44	55.93	56.50	-23	7,500	-0.31%
2019/08/07	3	53.67	4	53.75	52.80	-1	7,291	-0.01%
2019/08/06	2	52.50	10	53.35	53.80	-8	7,271	-0.11%
2019/08/05	3	51.07	3	51.70	50.70	0	7,113	0.00%
2019/08/02	2	53.05	5	53.32	52.70	-3	7,225	-0.04%
2019/08/01	0	0.00	4	52.58	53.00	-4	7,491	-0.05%
2019/07/31	10	51.58	1	51.80	51.60	9	7,711	0.12%
2019/07/30	5	51.08	9	51.51	51.50	-4	7,891	-0.05%
2019/07/29	2	49.85	2	50.13	50.50	0	7,944	0.00%
2019/07/26	5	49.60	0	0.00	49.60	5	8,083	0.06%
2019/07/25	1	49.55	0	0.00	49.85	1	8,164	0.01%
2019/07/24	50	49.60	2	49.35	49.40	48	8,324	0.58%
2019/07/22	1	50.70	0	0.00	50.70	1	8,389	0.01%
2019/07/19	40	49.58	0	0.00	49.50	40	8,400	0.48%
2019/07/18	3	49.30	2	49.08	49.00	1	8,547	0.01%
2019/07/17	8	49.96	1	50.00	50.10	7	8,531	0.08%
2019/07/16	1	51.20	0	0.00	50.70	1	8,540	0.01%
2019/07/15	4	52.28	8	52.15	51.90	-4	8,616	-0.05%
2019/07/12	16	51.29	18	51.25	51.50	-2	8,738	-0.02%
2019/07/11	17	50.08	16	50.15	50.70	1	8,819	0.01%
2019/07/10	18	50.79	7	50.80	50.20	11	9,016	0.12%
2019/07/09	9	50.08	17	50.33	49.85	-8	9,495	-0.08%
2019/07/08	37	50.55	25	51.19	50.60	12	10,127	0.12%
2019/07/05	14	52.04	1	52.50	51.70	13	10,138	0.13%
2019/07/04	6	52.02	6	52.20	52.10	0	10,181	0.00%
2019/07/03	18	52.22	21	52.20	51.70	-3	10,261	-0.03%
2019/07/02	4	54.98	14	54.86	54.30	-10	10,153	-0.10%
2019/07/01	61	55.07	37	54.92	55.50	24	10,229	0.23%
2019/06/28	14	54.57	16	54.26	54.60	-2	10,178	-0.02%
2019/06/27	27	54.80	52	54.67	53.70	-25	10,264	-0.24%
2019/06/26	1	53.90	1	54.30	54.00	0	10,310	0.00%
2019/06/25	1	54.30	8	53.98	54.10	-7	10,371	-0.07%
2019/06/24	17	54.18	49	54.05	54.30	-32	10,411	-0.31%
2019/06/21	49	54.06	53	53.83	53.10	-4	10,404	-0.04%
2019/06/20	44	54.14	14	53.88	54.30	30	10,366	0.29%
2019/06/19	33	54.01	1	53.90	53.40	32	10,343	0.31%
2019/06/18	36	51.94	38	52.07	53.40	-2	10,289	-0.02%
2019/06/17	9	53.18	14	53.49	52.70	-5	10,162	-0.05%
2019/06/14	8	55.50	2	54.80	55.00	6	10,109	0.06%
2019/06/13	28	55.44	22	55.67	54.90	6	10,050	0.06%
2019/06/12	0	0.00	1	53.80	54.00	-1	9,826	-0.01%
2019/06/11	9	53.61	21	53.23	53.10	-12	9,808	-0.12%
2019/06/10	14	52.54	17	52.68	52.60	-3	9,740	-0.03%
2019/06/06	8	52.11	4	51.78	52.70	4	9,728	0.04%
2019/06/05	40	51.36	5	50.16	51.70	35	9,543	0.37%
2019/06/04	12	47.93	6	48.04	48.40	6	9,438	0.06%
2019/05/31	15	47.99	12	48.06	48.20	3	9,800	0.03%
2019/05/30	1	47.60	10	47.25	47.45	-9	9,783	-0.09%
2019/05/29	11	47.54	1	47.50	47.50	10	9,802	0.10%
2019/05/28	10	46.30	9	46.22	47.30	1	9,865	0.01%
2019/05/27	13	45.23	10	45.68	45.60	3	9,886	0.03%
2019/05/24	70	46.77	61	46.63	45.95	9	9,851	0.09%
2019/05/23	4	46.25	16	47.98	46.25	-12	9,818	-0.12%
2019/05/22	2	49.95	2	49.95	48.95	0	9,878	0.00%
2019/05/21	4	49.35	4	49.30	49.75	0	9,976	0.00%
2019/05/20	9	48.82	9	49.78	48.75	0	10,042	0.00%
2019/05/17	5	50.04	1	50.00	49.55	4	9,982	0.04%
2019/05/16	0	0.00	10	52.84	51.70	-10	9,904	-0.10%
2019/05/15	5	51.58	26	51.61	51.60	-21	9,874	-0.21%
2019/05/14	8	49.34	9	50.36	50.80	-1	9,929	-0.01%
2019/05/13	17	49.99	14	50.09	50.00	3	10,008	0.03%
2019/05/10	10	51.00	36	50.34	50.00	-26	10,404	-0.25%
2019/05/09	39	52.33	7	51.86	50.50	32	10,496	0.30%
2019/05/08	22	54.11	32	53.97	55.00	-10	10,425	-0.10%
2019/05/07	10	52.07	21	51.78	53.70	-11	10,216	-0.11%
2019/05/06	14	50.67	0	0.00	50.00	14	10,111	0.14%
2019/05/03	15	51.43	21	51.80	51.70	-6	10,062	-0.06%
2019/05/02	3	50.60	1	50.70	50.70	2	10,037	0.02%
2019/04/30	12	50.03	18	50.48	51.20	-6	10,095	-0.06%
2019/04/29	11	49.60	11	49.58	49.25	0	10,047	0.00%
2019/04/26	20	48.84	8	49.24	48.50	12	10,085	0.12%
2019/04/25	21	49.40	22	48.74	49.10	-1	10,291	-0.01%
2019/04/24	16	50.80	15	50.60	49.00	1	10,513	0.01%
2019/04/23	7	50.27	26	50.00	50.70	-19	10,808	-0.18%
2019/04/22	10	49.69	10	50.46	49.70	0	11,100	0.00%
2019/04/19	21	50.79	22	51.40	50.40	-1	11,010	-0.01%
2019/04/18	20	50.99	5	50.84	50.00	15	10,844	0.14%
2019/04/17	8	51.79	18	51.11	52.00	-10	10,676	-0.09%
2019/04/16	11	51.16	6	51.40	50.70	5	10,536	0.05%
2019/04/15	41	49.84	54	49.81	51.00	-13	10,281	-0.13%
2019/04/12	28	47.81	28	47.66	46.45	0	9,716	0.00%
2019/04/11	4	46.53	4	46.63	46.95	0	9,029	0.00%
2019/04/10	10	45.45	16	45.47	45.75	-6	8,884	-0.07%
2019/04/09	11	45.49	15	46.07	45.45	-4	8,873	-0.05%
2019/04/08	7	45.47	1	45.60	45.10	6	8,766	0.07%
2019/04/03	0	0.00	12	44.86	44.70	-12	8,714	-0.14%
2019/04/02	0	0.00	1	44.15	43.85	-1	8,645	-0.01%
2019/04/01	6	44.68	2	44.73	44.00	4	8,611	0.05%
2019/03/29	29	43.84	28	43.87	43.85	1	8,466	0.01%
2019/03/28	1	42.15	16	42.36	41.80	-15	8,339	-0.18%
2019/03/27	16	42.10	0	0.00	42.15	16	8,292	0.19%
2019/03/26	1	41.45	0	0.00	41.40	1	8,246	0.01%
2019/03/22	3	41.30	0	0.00	41.20	3	8,334	0.04%
2019/03/21	1	41.00	0	0.00	42.00	1	8,383	0.01%
2019/03/20	3	41.40	2	41.05	41.10	1	8,350	0.01%
2019/03/19	1	40.80	0	0.00	41.60	1	8,334	0.01%
2019/03/18	3	40.52	0	0.00	40.40	3	8,292	0.04%
2019/03/15	33	41.48	0	0.00	41.15	33	8,266	0.40%
2019/03/14	0	0.00	2	41.90	41.90	-2	8,256	-0.02%
2019/03/13	5	40.69	2	40.65	40.80	3	8,263	0.04%
2019/03/12	5	41.07	1	41.35	40.45	4	8,221	0.05%
2019/03/08	4	41.79	2	41.88	41.45	2	8,280	0.02%
2019/03/07	13	43.15	13	43.33	42.65	0	8,253	0.00%
2019/03/06	6	44.73	2	44.88	43.70	4	8,223	0.05%
2019/03/05	10	44.00	3	44.00	44.25	7	8,029	0.09%
2019/03/04	0	0.00	9	44.30	44.40	-9	8,107	-0.11%
2019/02/27	10	43.95	6	43.02	44.30	4	8,141	0.05%
2019/02/26	10	43.90	0	0.00	43.60	10	8,098	0.12%
2019/02/25	31	43.81	4	44.01	44.45	27	8,177	0.33%
2019/02/22	6	43.82	11	43.58	43.40	-5	8,166	-0.06%
2019/02/21	31	45.08	23	45.68	44.40	8	8,278	0.10%
2019/02/20	31	44.14	22	44.47	45.00	9	8,215	0.11%
2019/02/19	4	44.39	9	44.32	44.20	-5	8,137	-0.06%
2019/02/18	2	44.15	4	44.68	44.15	-2	8,149	-0.02%
2019/02/15	9	44.73	1	44.20	44.30	8	8,216	0.10%
2019/02/14	7	46.08	15	45.67	45.10	-8	8,225	-0.10%
2019/02/13	17	46.14	18	46.53	45.25	-1	8,184	-0.01%
2019/02/12	22	47.09	9	47.51	46.95	13	8,142	0.16%
2019/02/11	25	46.05	35	46.35	48.05	-10	8,166	-0.12%
2019/01/30	36	42.29	26	42.08	43.70	10	7,777	0.13%
2019/01/29	11	41.13	10	41.53	40.65	1	7,542	0.01%
2019/01/28	19	41.57	17	41.54	41.10	2	7,297	0.03%
2019/01/25	1	40.75	7	41.65	40.80	-6	7,166	-0.08%
2019/01/24	10	40.99	3	41.00	41.25	7	7,083	0.10%
2019/01/23	2	40.40	11	40.58	41.00	-9	6,996	-0.13%
2019/01/22	15	39.69	16	40.82	39.65	-1	6,839	-0.01%
2019/01/21	3	41.37	0	0.00	40.30	3	6,699	0.04%
2019/01/18	10	41.03	11	40.57	41.35	-1	6,564	-0.02%
2019/01/17	9	41.77	10	41.46	40.55	-1	6,416	-0.02%
2019/01/16	9	40.21	8	40.58	41.15	1	6,188	0.02%
2019/01/15	38	38.89	31	38.86	39.60	7	5,890	0.12%
2019/01/14	0	0.00	8	37.03	38.20	-8	5,445	-0.15%
2019/01/11	5	34.80	5	35.00	34.80	0	5,098	0.00%
2019/01/10	2	35.25	2	35.05	35.25	0	5,104	0.00%
2019/01/08	0	0.00	1	35.50	35.50	-1	5,156	-0.02%
2019/01/04	3	34.90	6	34.20	34.90	-3	5,160	-0.06%
2019/01/03	7	34.51	11	34.88	34.80	-4	5,244	-0.08%
2019/01/02	3	34.55	3	34.93	34.40	0	5,265	0.00%
2018/12/28	4	34.55	12	34.05	34.55	-8	5,266	-0.15%
2018/12/27	6	33.23	0	0.00	33.20	6	5,340	0.11%
2018/12/26	22	32.76	19	32.81	32.65	3	5,456	0.05%
2018/12/25	13	32.76	13	33.00	33.20	0	5,582	0.00%
2018/12/24	3	34.55	5	34.50	34.55	-2	5,528	-0.04%
2018/12/22	6	34.93	0	0.00	34.85	6	5,669	0.11%
2018/12/20	0	0.00	3	35.45	35.70	-3	5,646	-0.05%
2018/12/19	2	35.20	4	35.19	35.20	-2	5,620	-0.04%
2018/12/18	2	35.30	7	35.81	35.25	-5	5,647	-0.09%
2018/12/17	1	35.40	3	35.65	35.65	-2	5,602	-0.04%
2018/12/14	3	35.50	11	35.26	35.50	-8	5,722	-0.14%
2018/12/12	5	34.27	3	34.80	34.80	2	5,750	0.03%
2018/12/11	5	34.60	0	0.00	34.25	5	5,785	0.09%
2018/12/07	4	34.26	0	0.00	34.30	4	5,914	0.07%
2018/12/06	17	34.51	15	34.83	34.00	2	5,940	0.03%
2018/12/05	3	35.32	2	35.10	35.40	1	5,959	0.02%
2018/12/04	8	35.59	9	35.60	35.40	-1	6,055	-0.02%
2018/12/03	5	36.10	13	36.70	36.35	-8	6,100	-0.13%
2018/11/30	0	0.00	3	35.90	35.50	-3	6,288	-0.05%
2018/11/29	8	35.06	14	35.43	34.90	-6	6,381	-0.09%
2018/11/28	28	35.80	17	35.78	35.60	11	6,722	0.16%
2018/11/27	0	0.00	1	35.30	35.35	-1	6,715	-0.01%
2018/11/26	3	34.55	3	34.25	34.55	0	6,769	0.00%
2018/11/23	2	33.10	6	33.33	33.10	-4	6,853	-0.06%
2018/11/22	8	34.10	9	34.49	33.10	-1	6,997	-0.01%
2018/11/21	4	34.66	7	34.48	34.60	-3	7,287	-0.04%
2018/11/20	14	34.56	11	34.89	34.50	3	7,661	0.04%
2018/11/19	8	35.15	2	35.05	35.25	6	7,658	0.08%
2018/11/16	7	34.46	3	34.55	34.55	4	7,754	0.05%
2018/11/15	3	35.10	4	35.03	34.90	-1	7,771	-0.01%
2018/11/14	6	34.82	0	0.00	34.75	6	7,837	0.08%
2018/11/13	20	34.25	27	32.84	34.25	-7	7,727	-0.09%
2018/11/12	20	33.45	20	33.41	33.45	0	7,645	0.00%
2018/11/09	58	32.23	18	32.67	33.20	40	7,615	0.53%
2018/11/08	38	32.86	24	33.43	32.10	14	7,626	0.18%
2018/11/07	2	32.90	17	32.33	33.00	-15	7,553	-0.20%
2018/11/06	15	31.86	4	31.60	31.95	11	7,623	0.14%
2018/11/05	18	32.38	101	32.10	32.40	-83	7,638	-1.09%	大賣/
2018/11/02	4	30.93	12	31.02	31.20	-8	7,608	-0.11%
2018/11/01	1	30.35	17	30.79	30.65	-16	7,783	-0.21%
2018/10/31	34	29.06	0	0.00	29.50	34	7,845	0.43%
2018/10/29	20	27.61	1	27.80	27.70	19	8,102	0.23%
2018/10/26	16	28.68	35	28.51	28.25	-19	8,217	-0.23%
2018/10/25	33	29.20	1	29.00	29.00	32	8,398	0.38%
2018/10/24	10	29.24	53	30.51	30.10	-43	8,476	-0.51%
2018/10/23	2	29.73	31	29.82	29.50	-29	8,605	-0.34%
2018/10/18	0	0.00	10	29.86	29.75	-10	9,394	-0.11%
2018/10/15	1	28.40	0	0.00	28.40	1	9,824	0.01%
2018/10/12	2	27.58	0	0.00	27.80	2	9,868	0.02%
2018/10/11	0	0.00	12	26.05	26.00	-12	9,927	-0.12%
2018/10/09	8	28.69	4	28.93	28.80	4	10,178	0.04%
2018/10/08	5	29.50	0	0.00	29.45	5	10,380	0.05%
2018/10/05	62	29.16	18	28.79	29.40	44	10,806	0.41%
2018/10/04	27	30.40	5	30.37	30.30	22	10,989	0.20%
2018/10/03	14	32.11	25	32.66	32.00	-11	10,902	-0.10%
2018/10/02	3	31.15	0	0.00	31.20	3	10,818	0.03%
2018/10/01	7	30.34	6	30.60	30.95	1	10,962	0.01%
2018/09/28	11	31.88	5	32.10	31.70	6	10,991	0.05%
2018/09/26	3	31.85	0	0.00	32.10	3	11,010	0.03%
2018/09/25	3	32.15	4	30.98	32.15	-1	11,008	-0.01%
2018/09/21	11	31.53	2	31.35	31.45	9	10,954	0.08%
2018/09/20	178	31.73	10	31.06	30.85	168	10,881	1.54%	大買/鉅額交易
2018/09/18	0	0.00	2	32.45	33.10	-2	10,631	-0.02%
2018/09/17	4	33.15	14	33.45	33.15	-10	10,586	-0.09%
2018/09/14	2	34.18	1	34.10	34.25	1	10,591	0.01%
2018/09/13	26	33.09	38	32.98	33.20	-12	10,476	-0.11%
2018/09/12	7	33.84	4	34.05	33.30	3	10,383	0.03%
2018/09/10	8	34.07	7	33.96	33.00	1	10,218	0.01%
2018/09/07	3	33.80	6	34.24	34.60	-3	10,088	-0.03%
2018/09/06	83	35.07	1	35.50	35.00	82	10,124	0.81%
2018/09/05	1	33.65	5	34.72	34.70	-4	9,826	-0.04%
2018/09/04	39	34.99	59	34.87	34.10	-20	9,652	-0.21%
2018/09/03	2	37.10	7	36.64	36.70	-5	9,251	-0.05%
2018/08/31	13	37.05	2	36.90	36.60	11	9,128	0.12%
2018/08/30	1	36.30	53	36.74	36.70	-52	8,975	-0.58%
2018/08/29	12	37.00	24	36.99	37.35	-12	8,820	-0.14%
2018/08/28	44	35.84	47	35.85	36.70	-3	8,635	-0.03%
2018/08/27	29	34.76	17	34.80	35.30	12	8,230	0.15%
2018/08/24	23	32.36	14	32.43	33.10	9	7,915	0.11%
2018/08/23	50	32.56	50	32.17	32.35	0	7,920	0.00%
2018/08/21	2	30.65	0	0.00	31.75	2	7,654	0.03%
2018/08/20	6	30.13	0	0.00	30.30	6	7,477	0.08%
2018/08/17	14	30.25	10	30.00	29.70	4	7,456	0.05%
2018/08/16	10	29.55	10	29.95	30.10	0	7,415	0.00%
2018/08/15	2	30.25	2	29.60	29.85	0	7,407	0.00%
2018/08/14	4	29.85	19	29.82	29.65	-15	7,324	-0.20%
2018/08/13	17	31.20	7	31.36	30.75	10	7,189	0.14%
2018/08/10	4	32.29	3	32.20	31.80	1	7,032	0.01%
2018/08/09	5	31.93	15	31.90	31.90	-10	6,961	-0.14%
2018/08/08	14	33.15	10	32.63	31.75	4	6,907	0.06%
2018/08/07	0	0.00	2	32.43	32.65	-2	6,787	-0.03%
2018/08/06	1	31.85	11	31.76	31.80	-10	6,687	-0.15%
2018/08/03	22	32.87	10	32.90	32.20	12	6,627	0.18%
2018/08/02	11	32.40	9	32.13	32.30	2	6,498	0.03%
2018/08/01	22	32.71	21	31.94	31.85	1	6,373	0.02%
2018/07/31	0	0.00	9	31.88	32.00	-9	6,187	-0.15%
2018/07/30	2	32.60	10	32.33	32.40	-8	6,110	-0.13%
2018/07/27	16	31.78	18	32.09	32.00	-2	5,970	-0.03%
2018/07/26	11	31.73	13	31.69	31.00	-2	5,694	-0.04%
2018/07/25	2	29.78	5	29.51	29.25	-3	5,245	-0.06%
2018/07/24	37	29.51	10	29.70	29.30	27	5,128	0.53%
2018/07/23	5	28.60	2	27.75	27.95	3	4,781	0.06%
2018/07/20	2	28.60	4	27.89	28.60	-2	4,759	-0.04%
2018/07/19	5	29.00	8	28.45	28.45	-3	4,688	-0.06%
2018/07/18	0	0.00	7	28.28	28.60	-7	4,648	-0.15%
2018/07/17	25	29.44	16	29.20	28.65	9	4,508	0.20%
2018/07/16	38	29.36	16	28.78	28.10	22	4,143	0.53%
2018/07/13	8	28.09	8	27.83	29.30	0	3,897	0.00%
2018/07/12	8	26.36	27	26.93	27.75	-19	3,424	-0.55%
2018/07/11	3	25.28	5	25.33	25.25	-2	3,103	-0.06%
2018/07/10	3	25.00	1	24.95	24.90	2	3,074	0.07%
2018/07/09	13	25.62	10	25.38	25.15	3	2,996	0.10%
2018/07/06	1	25.10	2	25.35	25.35	-1	2,827	-0.04%
2018/07/04	0	0.00	4	23.85	23.85	-4	2,583	-0.15%
2018/07/03	20	23.23	0	0.00	23.30	20	2,528	0.79%
2018/06/28	20	23.05	0	0.00	22.75	20	2,461	0.81%
2018/06/26	1	23.50	2	23.00	23.60	-1	2,427	-0.04%
2018/06/25	10	23.71	11	23.79	23.35	-1	2,387	-0.04%
2018/06/22	12	22.35	0	0.00	22.30	12	2,311	0.52%
2018/06/21	10	22.65	0	0.00	22.75	10	2,305	0.43%
2018/06/20	10	22.50	0	0.00	22.60	10	2,303	0.43%
2018/06/14	5	23.70	0	0.00	23.60	5	2,236	0.22%
2018/06/13	0	0.00	1	24.00	24.35	-1	2,068	-0.05%
2018/06/08	0	0.00	21	23.84	23.35	-21	2,028	-1.04%
2018/06/07	0	0.00	32	24.14	23.70	-32	2,010	-1.59%
2018/06/01	1	24.00	0	0.00	23.50	1	1,842	0.05%
2018/05/31	1	23.60	0	0.00	23.65	1	1,706	0.06%
2018/05/25	0	0.00	6	21.70	21.90	-6	1,443	-0.42%
2018/05/23	1	22.00	0	0.00	21.85	1	1,412	0.07%
2018/05/22	5	22.12	0	0.00	22.10	5	1,367	0.37%
2018/05/15	50	21.65	0	0.00	21.60	50	1,237	4.04%
2018/05/09	0	0.00	35	22.14	22.30	-35	1,007	-3.47%
2018/05/08	0	0.00	35	22.00	21.90	-35	981	-3.57%
2018/05/07	0	0.00	2	22.40	22.50	-2	950	-0.21%
2018/05/04	0	0.00	10	22.70	22.45	-10	913	-1.09%
2018/05/02	0	0.00	3.1	21.81	22.25	-3.1	828	-0.38%
2018/04/24	5	20.80	5	21.00	20.65	0	654	0.00%
2018/04/19	0	0.00	7	21.00	20.95	-7	612	-1.14%
2018/04/17	0	0.00	10	21.00	20.65	-10	596	-1.68%
2018/04/16	0	0.00	2	20.80	20.80	-2	594	-0.34%
2018/03/21	0	0.00	1	19.65	19.65	-1	617	-0.16%
2018/02/06	10	18.61	0	0.00	18.20	10	681	1.47%
2018/01/04	0	0.00	1	21.35	21.35	-1	699	-0.14%