泰鼎-KY (4927)-兆豐-高雄券商分點個股進出

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
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
284張
產業
上市電子零組件類股
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－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	39.55	1	39.90	39.55	0	682	0.00%
2024/04/24	1	39.45	1	39.65	39.65	0	680	0.00%
2024/04/19	2	38.20	1	38.40	38.40	1	681	0.15%
2024/04/18	2	39.38	1	39.70	39.50	1	670	0.15%
2024/04/17	0	0.00	0	39.50	39.75	0	670	0.00%
2024/04/15	1	39.75	0	0.00	39.65	1	654	0.15%
2024/04/11	1	40.00	0	0.00	39.75	1	643	0.16%
2024/04/08	1	39.35	0	0.00	39.50	1	629	0.16%
2024/03/25	1	42.05	0	0.00	42.20	1	534	0.19%
2024/03/21	0	0.00	1	41.55	41.55	-1	520	-0.19%
2024/03/19	1	41.05	0	0.00	41.15	1	515	0.19%
2024/03/14	1	41.15	1	41.15	41.25	0	474	0.00%
2024/03/13	4	41.03	3	40.75	40.20	1	459	0.22%
2024/03/08	1	42.40	1	42.45	42.35	0	378	0.00%
2024/03/07	4	44.19	1	43.60	43.60	3	358	0.84%
2024/03/06	6	43.73	2	44.65	43.75	4	336	1.19%
2024/03/05	2	43.25	0	0.00	42.90	2	301	0.66%
2024/03/04	1	44.70	0	0.00	44.65	1	272	0.37%
2024/03/01	1	45.45	0	0.00	45.45	1	258	0.39%
2024/02/29	3	45.75	1	46.20	45.90	2	244	0.82%
2024/02/27	1	47.55	0	0.00	46.80	1	224	0.44%
2024/02/26	3	47.97	1	47.45	47.40	2	224	0.89%
2024/02/22	0	0.00	1	49.85	49.75	-1	223	-0.45%
2024/02/15	0	0.00	2	48.95	49.65	-2	221	-0.90%
2024/02/05	1	46.95	1	47.00	47.00	0	211	0.00%
2024/01/29	1	48.60	1	48.95	48.60	0	226	0.00%
2024/01/26	1	48.05	1	48.35	48.35	0	236	0.00%
2024/01/25	1	48.40	0	0.00	48.40	1	241	0.41%
2024/01/24	0	0.00	1	48.75	48.70	-1	247	-0.40%
2024/01/23	1	48.50	0	0.00	48.50	1	255	0.39%
2024/01/22	0	0.00	1	48.45	48.35	-1	273	-0.37%
2024/01/19	1	48.05	0	0.00	48.05	1	290	0.34%
2024/01/15	0	0.00	1	49.40	49.30	-1	317	-0.32%
2024/01/10	2	49.08	0	0.00	48.85	2	338	0.59%
2024/01/04	0	0.00	4	49.70	49.75	-4	351	-1.14%
2024/01/03	0	0.00	3	50.30	50.20	-3	360	-0.83%
2024/01/02	0	0.00	5	50.20	50.50	-5	405	-1.23%
2023/12/29	1	50.00	0	0.00	50.40	1	407	0.25%
2023/12/27	0	0.00	1	49.90	49.95	-1	409	-0.24%
2023/12/20	1	49.95	1	50.30	49.80	0	433	0.00%
2023/12/19	2	49.70	1	49.95	49.70	1	435	0.23%
2023/12/18	1	50.20	0	0.00	50.20	1	438	0.23%
2023/12/15	0	0.00	1	50.70	50.80	-1	444	-0.23%
2023/12/08	1	50.50	2	50.70	50.70	-1	491	-0.20%
2023/12/07	2	49.80	0	0.00	49.60	2	498	0.40%
2023/11/27	1	49.35	0	0.00	49.15	1	631	0.16%
2023/11/24	1	50.10	0	0.00	50.10	1	653	0.15%
2023/11/21	0	0.00	1	49.90	50.10	-1	650	-0.15%
2023/11/17	0	0.00	0	48.71	48.60	0	650	0.00%
2023/11/16	0	0.00	6	48.53	48.65	-6	657	-0.91%
2023/11/15	0	0.00	7	48.16	48.10	-7	664	-1.05%
2023/11/13	0	0.00	1	47.70	47.30	-1	675	-0.15%
2023/11/10	1	46.15	1	46.75	46.55	0	678	0.00%
2023/11/07	3	48.25	1	48.00	48.00	2	742	0.27%
2023/11/06	0	0.00	1	49.45	49.65	-1	744	-0.13%
2023/11/03	0	0.00	1	48.55	48.60	-1	745	-0.13%
2023/11/02	2	46.65	2	47.03	46.90	0	749	0.00%
2023/11/01	3	46.37	2	45.60	45.60	1	760	0.13%
2023/10/31	2	48.00	1	48.05	46.65	1	758	0.13%
2023/10/30	1	47.15	1	47.75	47.50	0	772	0.00%
2023/10/27	2	47.10	1	46.85	46.85	1	768	0.13%
2023/10/26	2	48.38	1	47.90	47.90	1	764	0.13%
2023/10/25	3	49.35	1	49.10	49.10	2	759	0.26%
2023/10/24	1	50.10	0	0.00	49.90	1	754	0.13%
2023/10/23	0	0.00	1	50.80	50.80	-1	758	-0.13%
2023/10/20	1	50.40	1	49.95	49.95	0	762	0.00%
2023/10/19	1	51.60	1	51.50	51.50	0	756	0.00%
2023/10/18	2	51.95	1	51.60	51.60	1	767	0.13%
2023/10/17	1	52.60	1	53.10	52.80	0	764	0.00%
2023/10/16	2	52.50	1	52.30	52.20	1	780	0.13%
2023/10/13	1	53.20	0	0.00	52.80	1	797	0.13%
2023/10/12	0	0.00	1	53.50	53.50	-1	821	-0.12%
2023/10/11	2	52.70	1	52.50	52.50	1	842	0.12%
2023/10/06	2	53.55	1	52.70	52.70	1	861	0.12%
2023/10/05	1	57.10	1	57.30	56.70	0	833	0.00%
2023/10/02	0	0.00	1	57.50	57.80	-1	890	-0.11%
2023/09/28	0	0.00	1	56.40	56.30	-1	946	-0.11%
2023/09/27	3	55.27	3	55.03	55.00	0	1,018	0.00%
2023/09/25	3	57.10	2	57.60	57.30	1	1,169	0.09%
2023/09/22	1	56.70	0	0.00	56.80	1	1,182	0.08%
2023/09/18	1	58.10	1	58.40	58.00	0	1,194	0.00%
2023/09/14	0	0.00	1	56.80	56.80	-1	1,187	-0.08%
2023/09/13	1	55.10	0	0.00	55.20	1	1,181	0.08%
2023/09/11	2	55.50	0	0.00	55.10	2	1,192	0.17%
2023/09/08	0	0.00	1	56.40	56.60	-1	1,201	-0.08%
2023/09/07	4	56.28	0	0.00	56.10	4	1,204	0.33%
2023/09/06	4	57.05	2	56.80	57.00	2	1,200	0.17%
2023/09/05	0	0.00	11.1	59.80	60.10	-11.1	1,176	-0.94%
2023/09/04	0	0.00	5	58.50	58.80	-5	1,174	-0.43%
2023/09/01	0	0.00	5	58.10	57.70	-5	1,180	-0.42%
2023/08/29	0	0.00	5	54.00	54.00	-5	1,264	-0.40%
2023/08/24	0	0.00	4	52.20	52.50	-4	1,345	-0.30%
2023/08/21	1	52.20	3	52.70	52.70	-2	1,390	-0.14%
2023/08/18	1	52.20	0	0.00	51.60	1	1,391	0.07%
2023/08/16	2	52.60	0	0.00	52.30	2	1,453	0.14%
2023/08/15	9	52.50	5	53.04	52.70	4	1,466	0.27%
2023/08/14	30.1	54.73	35	54.60	54.60	-5	1,451	-0.34%
2023/08/10	2	62.10	0	0.00	61.60	2	1,478	0.14%
2023/08/07	0	0.00	1	60.30	61.00	-1	1,463	-0.07%
2023/07/27	1	62.80	0	0.00	63.10	1	1,432	0.07%
2023/07/19	0	0.00	2	66.30	63.90	-2	1,450	-0.14%
2023/07/18	0	0.00	2	67.00	66.00	-2	1,452	-0.14%
2023/07/17	1	66.50	0	0.00	67.40	1	1,444	0.07%
2023/07/14	0	0.00	1	67.10	66.00	-1	1,433	-0.07%
2023/07/13	1	68.00	4	66.70	67.10	-3	1,439	-0.21%
2023/07/12	0	0.00	1	66.80	67.00	-1	1,424	-0.07%
2023/07/11	4	67.43	0	0.00	66.90	4	1,426	0.28%
2023/07/07	0	0.00	4	65.18	66.80	-4	1,574	-0.25%
2023/07/06	0	0.00	12	65.30	65.80	-12	1,633	-0.73%
2023/07/05	13	67.98	3	68.63	67.80	10	1,583	0.63%
2023/07/04	5	70.80	3	68.90	70.20	2	1,531	0.13%
2023/06/27	0	0.00	1	59.80	59.60	-1	1,384	-0.07%
2023/06/26	0	0.00	3	61.20	61.10	-3	1,385	-0.22%
2023/06/21	0	0.00	1	61.30	61.20	-1	1,385	-0.07%
2023/06/20	0	0.00	4	60.85	60.80	-4	1,387	-0.29%
2023/06/16	1	62.70	0	0.00	62.30	1	1,377	0.07%
2023/06/14	2	63.35	2	62.00	62.20	0	1,365	0.00%
2023/06/07	2.1	64.38	1	64.50	64.70	1.1	1,344	0.08%
2023/06/06	1	64.99	15	65.65	64.80	-14	1,326	-1.06%
2023/06/05	0	62.10	10	63.70	63.80	-10	1,275	-0.78%
2023/06/01	1	62.40	0	0.00	62.20	1	1,257	0.08%
2023/05/31	1	62.60	1.1	62.62	63.00	-0.1	1,256	0.00%
2023/05/30	0	0.00	0	61.60	61.80	0	1,214	0.00%
2023/05/23	0	0.00	2	62.00	61.40	-2	1,262	-0.16%
2023/05/22	2	61.00	32	61.61	61.50	-30	1,318	-2.28%
2023/05/19	0	0.00	0.1	60.00	59.60	-0.1	1,270	0.00%
2023/05/18	0	0.00	1	59.30	59.10	-1	1,261	-0.08%
2023/05/17	2	60.10	0.1	59.80	59.70	1.9	1,244	0.16%
2023/05/11	1	55.30	0	0.00	55.10	1	1,200	0.08%
2023/05/10	1	55.90	0	0.00	55.90	1	1,203	0.08%
2023/05/09	2	55.20	2	55.25	54.90	0	1,220	0.00%
2023/05/08	1	53.30	1	54.40	55.30	0	1,226	0.00%
2023/05/02	1	54.90	0	57.30	54.90	1	1,263	0.08%
2023/04/28	0	0.00	0	55.30	55.10	0	1,269	0.00%
2023/04/26	0.1	53.40	0	0.00	54.30	0.1	1,256	0.00%
2023/04/25	1.1	53.92	0	0.00	53.90	1.1	1,252	0.09%
2023/04/24	0	56.60	0	0.00	56.20	0	1,227	0.00%
2023/04/21	1	57.60	0	0.00	56.70	1	1,227	0.08%
2023/04/18	0	0.00	32	61.25	60.40	-32	1,192	-2.68%
2023/04/17	0	0.00	7	61.20	61.40	-7	1,171	-0.60%
2023/04/14	0	0.00	1	61.70	61.70	-1	1,163	-0.09%
2023/04/13	11	61.32	0	0.00	61.50	11	1,151	0.96%
2023/04/12	8	63.25	3	63.11	63.60	5	1,060	0.47%
2023/04/11	20	61.05	0.1	61.80	62.10	19.9	976	2.04%
2023/04/10	0	59.30	12	59.30	59.00	-12	898	-1.33%
2023/04/06	12	59.37	0	0.00	60.10	12	873	1.37%
2023/03/31	0	0.00	1	59.20	59.20	-1	868	-0.12%
2023/03/27	0	0.00	1.1	60.02	60.40	-1.1	880	-0.12%
2023/03/24	1	59.80	0	0.00	59.80	1	893	0.11%
2023/03/23	0	0.00	0	59.30	59.40	0	897	0.00%
2023/03/22	0	0.00	0	59.30	58.90	0	904	0.00%
2023/03/17	1	56.31	0	0.00	57.10	1	930	0.11%
2023/03/16	0	56.50	2	55.80	56.00	-2	932	-0.21%
2023/03/15	1	57.00	0	0.00	56.50	1	950	0.11%
2023/03/14	1.1	57.41	0	0.00	57.00	1.1	982	0.11%
2023/03/13	1.1	57.60	0	0.00	58.60	1.1	996	0.11%
2023/03/10	0	0.00	0.1	58.80	59.00	-0.1	1,031	-0.01%
2023/03/08	16	61.60	28	61.60	61.20	-12	1,091	-1.10%
2023/03/07	0	0.00	2	62.40	62.30	-2	1,128	-0.18%
2023/03/06	12.1	60.94	10.1	61.80	61.90	2	1,232	0.16%
2023/03/03	8	59.50	0	59.80	59.40	8	1,250	0.64%
2023/03/02	10	58.36	0	0.00	58.40	10	1,318	0.76%
2023/03/01	0.2	58.50	4	58.80	58.70	-3.8	1,338	-0.29%
2023/02/23	1	63.30	0	0.00	62.80	1	1,332	0.08%
2023/02/22	4	63.40	5	63.16	62.30	-1	1,384	-0.07%
2023/02/21	4	63.90	2	64.35	64.50	2	1,383	0.14%
2023/02/20	7	64.53	33	64.32	64.90	-26	1,384	-1.88%
2023/02/17	20	60.60	2	61.60	61.60	18	1,339	1.34%
2023/02/14	0	0.00	2	59.90	59.30	-2	1,502	-0.13%
2023/02/10	4	59.00	4	59.00	59.00	0	1,645	0.00%
2023/02/07	0	0.00	5	60.40	60.60	-5	1,818	-0.27%
2023/02/03	0	0.00	1.1	60.28	59.80	-1.1	1,867	-0.06%
2023/02/02	10	60.30	0	0.00	60.20	10	1,864	0.54%
2023/01/31	0	0.00	3	58.40	58.10	-3	1,855	-0.16%
2023/01/30	0	0.00	2	56.60	56.70	-2	1,860	-0.11%
2023/01/13	0	0.00	1	54.90	54.80	-1	1,930	-0.05%
2023/01/11	1	56.10	1	55.70	56.20	0	2,051	0.00%
2023/01/09	1	54.70	4	54.70	54.90	-3	2,110	-0.14%
2023/01/06	5	53.50	0	0.00	54.10	5	2,123	0.24%
2023/01/04	5	53.30	0	0.00	53.50	5	2,166	0.23%
2022/12/29	2	53.30	0	0.00	53.30	2	2,240	0.09%
2022/12/28	6	53.70	0	0.00	53.60	6	2,268	0.26%
2022/12/21	8	55.10	0	0.00	54.60	8	2,345	0.34%
2022/12/15	1	58.90	0	0.00	58.90	1	2,412	0.04%
2022/12/14	14	59.40	0	0.00	59.80	14	2,416	0.58%
2022/12/12	1	59.00	6	57.70	59.50	-5	2,431	-0.21%
2022/12/09	0	0.00	5	58.88	58.70	-5	2,452	-0.20%
2022/12/08	0	0.00	2	58.50	58.50	-2	2,507	-0.08%
2022/12/07	0	0.00	7	59.80	58.50	-7	2,530	-0.28%
2022/12/06	1	60.00	22	60.41	59.50	-21	2,550	-0.82%
2022/12/05	1	61.00	0	0.00	61.00	1	2,535	0.04%
2022/12/02	0	0.00	0	60.90	60.80	0	2,533	0.00%
2022/12/01	3	60.57	0	0.00	60.10	3	2,520	0.12%
2022/11/30	2	59.75	1	60.10	59.90	1	2,559	0.04%
2022/11/28	0	0.00	2.1	59.09	59.30	-2.1	2,579	-0.08%
2022/11/25	2	57.75	1	58.50	57.00	1	2,496	0.04%
2022/11/24	17	56.21	47	57.43	58.40	-30	2,494	-1.20%
2022/11/23	2	55.80	3	56.27	56.60	-1	2,496	-0.04%
2022/11/22	0	0.00	3	55.50	55.80	-3	2,503	-0.12%
2022/11/18	3	55.97	1	55.30	55.30	2	2,529	0.08%
2022/11/17	1	55.50	1	55.90	55.90	0	2,533	0.00%
2022/11/16	5	54.86	5	55.02	55.20	0	2,568	0.00%
2022/11/15	0	0.00	1	54.80	54.80	-1	2,672	-0.04%
2022/11/14	3	54.10	1	54.10	54.20	2	2,894	0.07%
2022/11/11	22	55.08	1	53.80	53.10	21	2,889	0.73%
2022/11/10	1	55.00	17	55.64	55.10	-16	2,772	-0.58%
2022/11/09	2	55.25	2	55.80	55.90	0	2,749	0.00%
2022/11/08	1	54.60	5	55.06	54.40	-4	2,707	-0.15%
2022/11/07	0	0.00	1	53.00	53.50	-1	2,618	-0.04%
2022/11/04	1	53.30	1	53.20	53.50	0	2,589	0.00%
2022/11/03	2	51.65	4	52.20	53.10	-2	2,522	-0.08%
2022/11/02	3	51.73	3	51.57	51.90	0	2,493	0.00%
2022/11/01	1	50.60	0	0.00	50.70	1	2,461	0.04%
2022/10/31	0	0.00	2	49.38	49.40	-2	2,456	-0.08%
2022/10/28	2	48.55	1	48.30	48.30	1	2,476	0.04%
2022/10/27	1	48.90	2	49.08	49.35	-1	2,476	-0.04%
2022/10/26	4	49.26	1	48.20	48.20	3	2,471	0.12%
2022/10/25	1	50.00	0	0.00	50.00	1	2,459	0.04%
2022/10/24	4	51.43	3	51.93	51.00	1	2,442	0.04%
2022/10/21	3	50.53	5	50.88	50.30	-2	2,409	-0.08%
2022/10/20	4	50.21	1	50.30	50.30	3	2,390	0.13%
2022/10/19	8	52.01	3	53.47	51.60	5	2,364	0.21%
2022/10/18	0	0.00	4	51.28	51.50	-4	2,275	-0.18%
2022/10/17	3	49.32	1	48.95	49.45	2	2,245	0.09%
2022/10/14	0	0.00	1	48.65	49.15	-1	2,239	-0.04%
2022/10/13	2	48.15	1	46.45	46.25	1	2,233	0.04%
2022/10/12	2	49.25	1	49.90	49.55	1	2,202	0.05%
2022/10/11	10	49.21	1	48.85	48.85	9	2,200	0.41%
2022/10/07	0	0.00	1	52.90	52.60	-1	2,173	-0.05%
2022/10/06	1	51.50	1	52.40	52.20	0	2,177	0.00%
2022/10/05	10	52.09	1	51.70	51.70	9	2,183	0.41%
2022/10/04	7	51.00	0	0.00	51.40	7	2,170	0.32%
2022/10/03	1	49.55	1	50.10	49.80	0	2,161	0.00%
2022/09/30	2	49.00	2	49.40	49.80	0	2,167	0.00%
2022/09/29	1	49.70	1	50.40	49.80	0	2,182	0.00%
2022/09/28	4	51.26	2	49.73	49.50	2	2,208	0.09%
2022/09/27	8	53.60	0	0.00	53.60	8	2,273	0.35%
2022/09/26	9	52.17	3	51.33	51.30	6	2,288	0.26%
2022/09/23	9	54.82	21	54.80	54.60	-12	2,271	-0.53%
2022/09/22	1	56.10	0	0.00	55.70	1	2,257	0.04%
2022/09/21	1	57.10	0	0.00	56.80	1	2,245	0.04%
2022/09/20	2	57.40	1	57.80	57.80	1	2,247	0.04%
2022/09/19	2	57.85	0	0.00	57.30	2	2,247	0.09%
2022/09/16	5	59.32	1	59.00	58.90	4	2,240	0.18%
2022/09/15	0	0.00	4	59.15	60.30	-4	2,236	-0.18%
2022/09/14	32	57.45	0	0.00	58.00	32	2,206	1.45%
2022/09/13	0	0.00	3	59.17	58.90	-3	2,210	-0.14%
2022/09/12	2	57.90	1	57.90	58.00	1	2,208	0.05%
2022/09/08	1	56.70	1	57.40	57.70	0	2,238	0.00%
2022/09/07	17	56.59	1	57.50	56.60	16	2,244	0.71%
2022/09/06	11	58.03	1	60.50	58.10	10	2,278	0.44%
2022/09/05	14	60.09	2	57.60	57.80	12	2,240	0.54%
2022/09/01	2	60.40	1	60.50	60.50	1	2,218	0.05%
2022/08/31	3	61.23	3	61.47	61.80	0	2,218	0.00%
2022/08/30	17	61.24	2	61.25	61.10	15	2,198	0.68%
2022/08/29	1	58.00	1	59.20	59.20	0	2,140	0.00%
2022/08/26	0	0.00	3	60.00	60.60	-3	2,130	-0.14%
2022/08/25	3	59.33	6	59.67	59.00	-3	2,116	-0.14%
2022/08/24	6	59.72	2	59.05	58.90	4	2,111	0.19%
2022/08/23	3	60.97	1	61.10	60.90	2	2,081	0.10%
2022/08/22	4	63.07	3	63.90	62.80	1	2,037	0.05%
2022/08/19	23	60.77	5	61.96	62.30	18	1,915	0.94%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/17	1	56.20	0	0.00	56.30	1	1,708	0.06%
2022/08/15	0	0.00	1	57.80	58.20	-1	1,729	-0.06%
2022/08/09	3	54.10	3	54.77	55.70	0	1,793	0.00%
2022/08/08	3	54.60	3	55.17	56.00	0	1,771	0.00%
2022/08/04	1	55.10	1	55.50	55.70	0	1,760	0.00%
2022/08/03	2	56.10	2	56.60	56.60	0	1,760	0.00%
2022/08/02	3	57.57	2	57.65	57.70	1	1,791	0.06%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/28	1	60.40	1	60.80	60.80	0	1,940	0.00%
2022/07/26	1	61.40	1	61.10	61.10	0	1,980	0.00%
2022/07/25	0	0.00	3	63.00	63.10	-3	1,990	-0.15%
2022/07/21	3	64.03	0	0.00	64.20	3	2,010	0.15%
2022/07/20	0	0.00	1	63.70	63.40	-1	2,054	-0.05%
2022/07/18	1	62.90	2	63.20	63.00	-1	2,292	-0.04%
2022/07/15	0	0.00	1	62.20	62.50	-1	2,303	-0.04%
2022/07/14	0	0.00	1	59.90	62.30	-1	2,321	-0.04%
2022/07/13	5	59.64	1	59.00	59.00	4	2,314	0.17%
2022/07/12	1	60.40	1	60.50	60.50	0	2,295	0.00%
2022/07/06	0	0.00	1	64.38	61.80	-1	2,326	-0.04%
2022/07/05	37	61.72	5	62.20	64.70	32	2,343	1.37%
2022/07/01	0	0.00	2	68.65	65.60	-2	2,296	-0.09%
2022/06/30	1	70.20	1	69.60	69.30	0	2,309	0.00%
2022/06/29	1	71.60	1	72.10	72.10	0	2,376	0.00%
2022/06/28	1	73.10	0	0.00	72.60	1	2,469	0.04%
2022/06/27	1	74.00	1	74.70	74.00	0	2,560	0.00%
2022/06/23	2	70.80	3	71.80	71.70	-1	2,678	-0.04%
2022/06/22	1	72.30	0	0.00	71.40	1	2,769	0.04%
2022/06/21	1	73.10	0	0.00	74.20	1	2,922	0.03%
2022/06/20	1	72.90	1	72.90	72.90	0	3,030	0.00%
2022/06/16	1	75.00	0	75.00	74.50	1	3,133	0.03%
2022/06/15	21	75.99	2	75.95	75.70	19	3,125	0.61%
2022/06/14	3	78.73	0	0.00	78.50	3	3,095	0.10%
2022/06/13	12	80.22	0	79.00	79.70	12	3,072	0.39%
2022/06/10	17	82.89	16	83.55	83.20	1	3,034	0.03%
2022/06/09	4	84.13	1	83.90	83.90	3	3,029	0.10%
2022/06/08	13	85.94	10	86.70	85.50	3	3,016	0.10%
2022/06/07	1	86.80	1	87.90	86.40	0	3,054	0.00%
2022/06/06	4	86.83	0	86.60	86.30	4	3,077	0.13%
2022/06/02	1	88.10	0	0.00	88.10	1	3,112	0.03%
2022/05/30	11	87.51	1	87.80	87.60	10	3,379	0.30%
2022/05/27	5	87.20	0	0.00	87.20	5	3,390	0.15%
2022/05/26	2	88.25	0	0.00	88.10	2	3,408	0.06%
2022/05/25	3	88.26	1	88.60	88.60	2	3,438	0.06%
2022/05/20	0	92.80	0	0.00	92.90	0	3,490	0.00%
2022/05/19	1	90.11	0	0.00	91.70	1	3,504	0.03%
2022/05/18	10	95.10	10	95.96	94.00	0	3,484	0.00%
2022/05/13	0	0.00	0	93.40	93.00	0	3,578	0.00%
2022/05/12	0	0.00	0	94.00	92.80	0	3,665	0.00%
2022/05/11	0	94.50	0	0.00	96.20	0	3,722	0.00%
2022/05/05	2	103.00	4	103.13	104.00	-2	4,176	-0.05%
2022/05/04	1	99.90	1	100.00	100.00	0	4,157	0.00%
2022/04/26	2	93.60	4	92.90	94.30	-2	4,393	-0.05%
2022/04/25	1	93.00	0	0.00	94.80	1	4,461	0.02%
2022/04/22	4	97.41	7	97.03	94.50	-3	4,492	-0.07%
2022/04/19	1	102.50	0	0.00	102.50	1	4,680	0.02%
2022/04/13	1	101.50	0	0.00	103.50	1	5,261	0.02%
2022/04/12	0	102.00	0	0.00	102.00	0	5,471	0.00%
2022/04/11	2	98.80	0	97.95	98.80	2	5,549	0.04%
2022/04/08	2	102.00	0	0.00	101.00	2	5,619	0.04%
2022/04/06	3	103.00	0	0.00	103.00	3	5,870	0.05%
2022/04/01	2	105.50	0	0.00	103.50	2	5,968	0.03%
2022/03/31	1	107.50	0	107.00	106.00	1	6,026	0.02%
2022/03/30	1	105.50	3	107.50	105.50	-2	6,178	-0.03%
2022/03/29	0	0.00	1	106.00	105.50	-1	6,384	-0.02%
2022/03/28	1	100.50	0	0.00	105.50	1	6,557	0.02%
2022/03/25	3	106.33	3	105.50	104.50	0	6,734	0.00%
2022/03/24	4	106.12	12	107.42	107.50	-8	6,998	-0.11%
2022/03/23	0	102.00	8	103.63	102.50	-8	7,083	-0.11%
2022/03/22	1	101.01	1	101.50	102.50	0	7,145	0.00%
2022/03/21	2	96.05	0	0.00	97.50	2	7,026	0.03%
2022/03/18	0	94.20	0	0.00	94.20	0	7,013	0.00%
2022/03/10	0	0.00	3	95.20	94.80	-3	7,199	-0.04%
2022/03/08	5	90.34	2	90.60	89.60	3	7,673	0.04%
2022/03/04	2	93.95	0	0.00	92.30	2	8,202	0.02%
2022/03/03	3	96.33	3	95.70	96.00	0	8,209	0.00%
2022/03/02	2	98.60	2	98.70	98.60	0	8,153	0.00%
2022/03/01	2	100.00	0	0.00	99.90	2	8,161	0.02%
2022/02/25	0	99.10	0	0.00	99.40	0	8,214	0.00%
2022/02/24	3	100.02	18	101.62	100.50	-15	8,294	-0.18%
2022/02/22	1	101.00	0	0.00	101.00	1	8,698	0.01%
2022/02/21	0	103.50	0	0.00	104.00	0	8,755	0.00%
2022/02/17	1	106.00	1	106.50	104.00	0	8,972	0.00%
2022/02/16	0	105.00	0	0.00	105.50	0	9,115	0.00%
2022/02/15	2	102.01	0	0.00	102.00	2	9,329	0.02%
2022/02/14	1	104.48	5	104.70	102.00	-4	9,571	-0.04%
2022/02/11	3	107.33	2	105.50	107.00	1	9,870	0.01%
2022/02/09	8.1	105.31	3	105.00	105.50	5.1	10,128	0.05%
2022/02/08	79	105.91	73	106.34	105.50	6	10,138	0.06%
2022/01/26	2	117.00	3	115.33	113.50	-1	10,170	-0.01%
2022/01/25	11	116.50	3	116.33	115.00	8	10,232	0.08%
2022/01/24	1	120.00	0	0.00	119.00	1	10,245	0.01%
2022/01/21	2	122.50	3	121.50	121.00	-1	10,262	-0.01%
2022/01/20	1	125.00	1	125.50	125.50	0	10,259	0.00%
2022/01/19	1	122.50	3	124.33	124.50	-2	10,282	-0.02%
2022/01/18	5	126.10	2	127.25	123.00	3	10,409	0.03%
2022/01/17	2	125.00	2	122.50	127.50	0	10,437	0.00%
2022/01/14	1	126.00	1	126.00	126.00	0	10,538	0.00%
2022/01/13	13	121.54	7	121.43	122.50	6	10,540	0.06%
2022/01/12	6	125.17	3	125.67	126.50	3	10,553	0.03%
2022/01/11	1	131.50	3	131.50	129.00	-2	10,539	-0.02%
2022/01/10	4	131.25	1	134.00	129.00	3	10,515	0.03%
2022/01/07	6	125.25	1	127.95	125.00	5	10,675	0.05%
2022/01/06	0	135.00	4	129.50	137.00	-4	10,737	-0.04%
2022/01/05	8	130.81	3	135.28	128.50	5	10,568	0.05%
2022/01/04	4	130.88	1	132.00	132.50	3	10,402	0.03%
2022/01/03	1	134.00	2	132.75	134.50	-1	10,361	-0.01%
2021/12/30	1	129.51	4	130.75	130.50	-3	10,330	-0.03%
2021/12/29	6.2	126.36	6	126.58	129.00	0.2	10,231	0.00%
2021/12/28	2.9	124.78	6	126.75	127.00	-3.1	10,118	-0.03%
2021/12/27	1	122.50	2	119.75	124.00	-1	10,047	-0.01%
2021/12/24	9	120.17	5	119.81	123.00	4	10,005	0.04%
2021/12/23	6	124.00	18	127.20	129.00	-12	9,825	-0.12%
2021/12/22	5	116.40	4	118.48	117.50	1	9,611	0.01%
2021/12/21	3	115.50	2	115.50	118.00	1	9,542	0.01%
2021/12/20	1	116.38	3.1	116.13	114.00	-2	9,781	-0.02%
2021/12/17	4	104.88	3	105.34	108.00	1	9,552	0.01%
2021/12/16	1	101.94	2	97.95	102.50	-1	9,333	-0.01%
2021/12/15	1	96.29	0	0.00	96.00	1	9,206	0.01%
2021/12/14	0	96.20	0	94.90	94.20	0	9,242	0.00%
2021/12/13	1	96.40	1	95.20	95.20	0	9,303	0.00%
2021/12/10	1	95.11	0	0.00	95.10	1	9,540	0.01%
2021/12/09	1	95.20	0	0.00	95.00	1	9,626	0.01%
2021/12/08	0	0.00	1	95.90	95.40	-1	9,715	-0.01%
2021/12/07	4	94.03	0	0.00	93.60	4	10,136	0.04%
2021/12/06	1	96.20	1	96.20	95.60	0	10,457	0.00%
2021/12/03	2	97.50	2	96.20	96.30	0	10,554	0.00%
2021/12/02	3	98.83	4	100.50	98.30	-1	10,616	-0.01%
2021/12/01	16	104.56	10	103.20	103.00	6	10,358	0.06%
2021/11/30	3	108.85	8	113.19	114.00	-5	10,353	-0.05%
2021/11/29	0	0.00	2	99.00	104.00	-2	10,326	-0.02%
2021/11/26	0	0.00	2	101.75	101.50	-2	10,376	-0.02%
2021/11/24	1	102.51	0	102.00	101.50	1	10,336	0.01%
2021/11/23	4	100.00	14	100.79	99.00	-10	10,249	-0.10%
2021/11/22	35.1	105.25	25	106.31	102.50	10	10,121	0.10%
2021/11/19	19	104.42	20	104.00	103.00	-1	9,883	-0.01%
2021/11/17	7	101.00	3	102.00	103.00	4	9,585	0.04%
2021/11/16	4	99.43	7	98.77	100.50	-3	9,481	-0.03%
2021/11/15	4	103.26	6	103.58	103.50	-2	9,310	-0.02%
2021/11/12	4	99.55	3	99.50	98.90	1	9,148	0.01%
2021/11/11	2	98.49	2	101.50	101.50	0	8,880	0.00%
2021/11/10	16	93.04	15	93.60	92.30	1	8,609	0.01%
2021/11/09	1	89.20	10	93.01	93.60	-9	8,228	-0.11%
2021/11/08	2	86.09	4	85.05	85.10	-2	7,972	-0.03%
2021/11/05	2	83.70	0	0.00	85.00	2	7,842	0.03%
2021/11/04	3	84.09	5	83.80	84.80	-2	7,630	-0.03%
2021/11/03	0	0.00	1	80.00	79.90	-1	7,371	-0.01%
2021/11/02	3	78.60	0	0.00	76.30	3	7,284	0.04%
2021/11/01	3	79.90	2	80.00	80.00	1	7,196	0.01%
2021/10/29	1	75.20	6	77.75	78.00	-5	7,122	-0.07%
2021/10/28	0	0.00	3	74.40	74.40	-3	7,055	-0.04%
2021/10/27	5	75.00	0	0.00	75.60	5	7,006	0.07%
2021/10/26	5	75.50	1	75.60	75.10	4	6,952	0.06%
2021/10/25	2	79.75	2.1	78.09	77.50	-0.1	6,781	0.00%
2021/10/22	0	80.75	47	80.16	80.80	-47	6,653	-0.71%
2021/10/21	1	79.01	1.1	79.70	78.20	0	6,455	0.00%
2021/10/20	4.1	78.35	4.1	78.29	77.90	0	6,355	0.00%
2021/10/19	4	78.39	5	77.08	78.50	-1	6,208	-0.02%
2021/10/18	1	76.99	2	77.35	77.30	-1	6,132	-0.02%
2021/10/15	3.1	76.01	19	75.95	76.00	-16	6,050	-0.26%
2021/10/14	2	73.49	15	73.89	73.90	-13	5,766	-0.22%
2021/10/12	1	71.60	8	72.20	72.00	-7	5,590	-0.13%
2021/10/08	1	71.10	3	71.07	70.80	-2	5,584	-0.04%
2021/10/07	1	70.70	6.1	71.32	70.80	-5.1	5,641	-0.09%
2021/10/05	0	67.30	1	67.10	68.70	-1	5,539	-0.02%
2021/10/04	9	65.32	1	67.00	65.00	8	5,466	0.15%
2021/10/01	7	65.93	2	65.10	65.10	5	5,413	0.09%
2021/09/30	3	68.33	0	0.00	68.00	3	5,326	0.06%
2021/09/29	6	69.70	1	69.50	69.50	5	5,269	0.09%
2021/09/28	1	72.00	2	72.55	72.60	-1	5,202	-0.02%
2021/09/27	8	73.64	28.2	74.54	73.10	-20.1	5,041	-0.40%
2021/09/24	5	69.40	15	71.14	71.30	-10	4,553	-0.22%
2021/09/23	4	68.93	1	69.10	69.00	3	4,403	0.07%
2021/09/22	2	69.30	7	69.10	68.30	-5	4,354	-0.11%
2021/09/17	0	68.10	2	68.95	68.70	-2	4,283	-0.05%
2021/09/16	2	66.95	0	0.00	67.00	2	4,227	0.05%
2021/09/15	16	67.56	1	69.00	68.90	15	4,143	0.36%
2021/09/14	1	71.70	0	0.00	70.30	1	3,902	0.03%
2021/09/13	1	72.30	7	73.30	73.00	-6	3,808	-0.16%
2021/09/10	18	70.86	13	73.17	73.10	5	3,676	0.14%
2021/09/09	1	67.29	30	71.36	71.50	-29	3,227	-0.90%
2021/09/08	21	65.99	7	66.00	66.80	14	2,827	0.50%
2021/09/07	8	67.63	35	69.50	69.90	-27	2,656	-1.02%
2021/09/06	8	67.95	13	68.41	68.40	-5	2,407	-0.21%
2021/09/03	10.2	69.48	22	70.08	70.50	-11.9	2,298	-0.52%
2021/09/02	2	68.30	50.2	67.81	68.60	-48.2	1,979	-2.44%
2021/09/01	1.2	65.50	26	64.37	65.80	-24.8	1,608	-1.54%
2021/08/24	3	57.50	0.4	56.90	57.20	2.6	1,413	0.18%
2021/08/23	0.4	58.00	0	0.00	58.30	0.4	1,429	0.03%
2021/08/20	1	54.10	0	0.00	54.10	1	1,427	0.07%
2021/08/18	4	54.05	0	0.00	56.50	4	1,443	0.28%
2021/08/17	0	0.00	2	54.60	54.50	-2	1,443	-0.14%
2021/08/13	7	56.09	0	0.00	55.60	7	1,486	0.47%
2021/08/10	1	58.80	1	58.80	58.40	0	1,590	0.00%
2021/08/05	1	61.70	1	60.00	60.40	0	1,783	0.00%
2021/08/02	1	58.10	0	0.00	58.50	1	1,915	0.05%
2021/07/29	1	58.50	0	0.00	58.30	1	1,978	0.05%
2021/07/23	0	0.00	1	62.70	60.50	-1	2,006	-0.05%
2021/07/22	2	61.45	1	62.70	62.30	1	2,060	0.05%
2021/07/21	0	0.00	1	59.90	60.60	-1	2,038	-0.05%
2021/07/20	2	58.75	0	0.00	58.50	2	2,024	0.10%
2021/07/19	2	60.65	1	60.00	59.80	1	2,021	0.05%
2021/07/16	12	63.43	0	0.00	63.60	12	2,038	0.59%
2021/07/15	1	65.10	0	0.00	64.30	1	2,037	0.05%
2021/07/14	0	0.00	20	63.70	65.40	-20	1,996	-1.00%
2021/07/13	1	60.70	1	61.60	60.70	0	1,931	0.00%
2021/07/09	1	59.30	0	0.00	59.30	1	1,966	0.05%
2021/07/08	1	59.70	0	0.00	59.70	1	2,047	0.05%
2021/07/07	2	59.70	0	0.00	59.80	2	2,111	0.09%
2021/07/06	1	61.50	0	0.00	60.70	1	2,123	0.05%
2021/07/01	0	0.00	2	59.90	59.70	-2	2,156	-0.09%
2021/06/29	1	61.00	0	0.00	61.00	1	2,223	0.04%
2021/06/28	0	0.00	5	61.50	61.40	-5	2,236	-0.22%
2021/06/25	0	0.00	6	61.20	61.10	-6	2,239	-0.27%
2021/06/24	5	61.32	1	61.00	61.20	4	2,242	0.18%
2021/06/22	15	58.37	0	0.00	58.00	15	2,220	0.68%
2021/06/21	1	59.80	3	59.80	59.50	-2	2,212	-0.09%
2021/06/18	1	59.50	0	0.00	59.90	1	2,215	0.05%
2021/06/16	1	58.30	0	0.00	58.30	1	2,240	0.04%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/08	0	0.00	1	55.30	55.10	-1	2,322	-0.04%
2021/05/28	2	56.00	2	55.70	55.70	0	2,548	0.00%
2021/05/25	1	55.30	6	54.58	55.20	-5	2,608	-0.19%
2021/05/24	0	0.00	11	54.06	53.70	-11	2,607	-0.42%
2021/05/21	11	52.28	2	52.00	52.40	9	2,605	0.35%
2021/05/20	7	50.91	1	51.30	50.40	6	2,601	0.23%
2021/05/19	1	51.10	6	51.77	51.90	-5	2,594	-0.19%
2021/05/18	4	46.28	5	46.72	48.10	-1	2,595	-0.04%
2021/05/17	1	46.10	0	0.00	44.55	1	2,584	0.04%
2021/05/14	14	50.87	0	0.00	49.50	14	2,540	0.55%
2021/05/13	13	51.78	1	51.30	50.80	12	2,494	0.48%
2021/05/12	4	55.33	6	55.60	55.20	-2	2,437	-0.08%
2021/05/11	41	61.40	11	61.79	61.30	30	2,407	1.25%
2021/05/10	0	0.00	3	68.40	68.10	-3	2,333	-0.13%
2021/05/06	3	67.90	0	0.00	67.90	3	2,357	0.13%
2021/05/05	0	0.00	1	66.80	66.50	-1	2,436	-0.04%
2021/05/04	6	64.72	0	0.00	65.80	6	2,472	0.24%
2021/05/03	1	65.80	1	65.50	65.20	0	2,493	0.00%
2021/04/28	2	68.30	1	69.00	67.80	1	2,506	0.04%
2021/04/23	0	0.00	1	66.80	67.00	-1	2,476	-0.04%
2021/04/22	1	67.60	0	0.00	66.80	1	2,524	0.04%
2021/04/21	1	67.60	0	0.00	67.90	1	2,556	0.04%
2021/04/20	0	0.00	2	67.00	67.20	-2	2,535	-0.08%
2021/04/19	3	67.13	2	67.05	67.20	1	2,565	0.04%
2021/04/16	0	0.00	1	65.70	65.90	-1	2,547	-0.04%
2021/04/15	0	0.00	3	63.33	64.00	-3	2,554	-0.12%
2021/04/14	6	61.77	33	61.45	62.00	-27	2,567	-1.05%
2021/04/13	24	64.55	2	64.60	64.30	22	2,516	0.87%
2021/04/09	1	66.90	0	0.00	66.50	1	2,482	0.04%
2021/04/08	16	66.76	0	0.00	66.70	16	2,468	0.65%
2021/04/07	3	66.50	3	66.50	66.50	0	2,456	0.00%
2021/04/06	4	67.08	3	67.80	66.80	1	2,449	0.04%
2021/04/01	0	0.00	3	67.50	66.70	-3	2,460	-0.12%
2021/03/30	0	0.00	1	67.10	67.00	-1	2,504	-0.04%
2021/03/23	15	66.67	0	0.00	66.70	15	2,720	0.55%
2021/03/22	12	66.73	0	0.00	66.80	12	2,734	0.44%
2021/03/17	0	0.00	10	67.60	67.70	-10	2,780	-0.36%
2021/03/16	0	0.00	1	68.20	68.10	-1	2,832	-0.04%
2021/03/15	1	68.00	0	0.00	68.10	1	2,841	0.04%
2021/03/11	6	68.05	1	68.20	68.10	5	2,887	0.17%
2021/03/10	7	67.39	0	0.00	67.70	7	2,882	0.24%
2021/03/09	1	67.10	0	0.00	67.00	1	2,885	0.03%
2021/03/05	5	67.70	12	68.02	68.60	-7	2,898	-0.24%
2021/03/04	7	69.47	10	68.57	68.20	-3	2,914	-0.10%
2021/03/03	0	0.00	5	71.92	71.10	-5	2,864	-0.17%
2021/03/02	11	72.43	2	71.90	71.00	9	2,890	0.31%
2021/02/26	5	71.20	0	0.00	71.20	5	2,859	0.17%
2021/02/25	0	0.00	1	71.00	71.10	-1	2,857	-0.03%
2021/02/24	5	70.52	0	0.00	70.30	5	2,864	0.17%
2021/02/22	7	71.31	0	0.00	71.20	7	2,930	0.24%
2021/02/18	2	71.60	0	0.00	71.20	2	2,978	0.07%
2021/02/03	0	0.00	3	66.73	67.00	-3	3,045	-0.10%
2021/02/02	10	66.97	0	0.00	67.00	10	3,048	0.33%
2021/02/01	0	0.00	2	67.20	67.90	-2	3,032	-0.07%
2021/01/29	2	68.50	0	0.00	68.80	2	3,112	0.06%
2021/01/28	4	70.15	4	70.50	70.20	0	3,078	0.00%
2021/01/27	6	71.67	1	69.50	71.70	5	3,027	0.17%
2021/01/26	3	68.90	1	69.40	68.60	2	2,911	0.07%
2021/01/25	3	69.30	3	69.37	69.00	0	2,864	0.00%
2021/01/21	10	67.94	0	0.00	67.90	10	2,850	0.35%
2021/01/18	1	67.90	4	68.00	68.40	-3	2,847	-0.11%
2021/01/15	3	69.27	1	70.40	68.90	2	2,838	0.07%
2021/01/14	4	69.85	7	70.17	70.90	-3	2,786	-0.11%
2021/01/12	5	66.60	1	67.00	66.70	4	2,719	0.15%
2021/01/11	0	0.00	5	68.50	68.90	-5	2,692	-0.19%
2021/01/08	2	66.85	0	0.00	67.50	2	2,673	0.07%
2021/01/07	1	68.00	2	68.30	68.10	-1	2,656	-0.04%
2021/01/06	8	68.25	0	0.00	68.30	8	2,634	0.30%
2021/01/05	2	68.75	0	0.00	68.60	2	2,611	0.08%
2021/01/04	0	0.00	2	69.65	69.40	-2	2,608	-0.08%
2020/12/29	0	0.00	8	68.64	68.60	-8	2,624	-0.30%
2020/12/28	13	68.07	0	0.00	67.90	13	2,615	0.50%
2020/12/25	4	69.55	0	0.00	68.80	4	2,581	0.15%
2020/12/24	7	70.00	1	70.60	70.20	6	2,571	0.23%
2020/12/23	0	0.00	8	69.25	69.50	-8	2,559	-0.31%
2020/12/22	10	68.27	0	0.00	67.60	10	2,576	0.39%
2020/12/21	14	68.93	0	0.00	68.30	14	2,515	0.56%
2020/12/18	6	70.42	0	0.00	70.50	6	2,586	0.23%
2020/12/17	7	71.37	0	0.00	71.40	7	2,588	0.27%
2020/12/16	5	71.68	0	0.00	72.00	5	2,632	0.19%
2020/12/15	4	71.53	0	0.00	71.60	4	2,710	0.15%
2020/12/11	14	72.62	0	0.00	72.60	14	2,810	0.50%
2020/12/10	3	75.10	1	75.50	74.60	2	2,880	0.07%
2020/12/09	3	77.83	0	0.00	77.70	3	2,954	0.10%
2020/12/08	1	77.50	0	0.00	77.90	1	2,958	0.03%
2020/12/07	5	78.10	11	77.60	77.30	-6	2,949	-0.20%
2020/12/04	1	81.50	0	0.00	81.10	1	2,888	0.03%
2020/12/01	0	0.00	2	81.90	83.40	-2	2,889	-0.07%
2020/11/30	0	0.00	2	82.30	81.30	-2	2,889	-0.07%
2020/11/26	0	0.00	1	83.00	84.10	-1	2,840	-0.04%
2020/11/25	1	81.30	0	0.00	81.40	1	2,816	0.04%
2020/11/23	2	82.40	0	0.00	81.50	2	2,871	0.07%
2020/11/18	2	81.80	1	82.50	82.40	1	2,826	0.04%
2020/11/16	4	81.35	2	81.80	81.80	2	2,855	0.07%
2020/11/12	1	79.20	0	0.00	79.00	1	2,857	0.03%
2020/11/11	1	78.80	0	0.00	79.70	1	2,871	0.03%
2020/11/09	0	0.00	2	78.60	78.50	-2	2,982	-0.07%
2020/11/06	1	79.30	5	78.80	78.50	-4	3,079	-0.13%
2020/11/03	1	76.30	0	0.00	74.90	1	3,232	0.03%
2020/11/02	1	74.50	1	75.10	75.20	0	3,373	0.00%
2020/10/30	0	0.00	2	75.60	74.10	-2	3,595	-0.06%
2020/10/29	1	76.40	0	0.00	76.20	1	3,641	0.03%
2020/10/28	1	76.10	2	75.80	75.40	-1	3,735	-0.03%
2020/10/27	5	74.00	0	0.00	74.30	5	3,751	0.13%
2020/10/23	1	73.00	0	0.00	73.30	1	3,857	0.03%
2020/10/21	7	72.63	1	73.40	72.90	6	4,023	0.15%
2020/10/13	0	0.00	2	71.60	71.70	-2	4,480	-0.04%
2020/10/12	1	71.80	0	0.00	72.00	1	4,540	0.02%
2020/10/07	0	0.00	2	73.10	72.90	-2	4,600	-0.04%
2020/10/06	2	73.10	0	0.00	71.70	2	4,641	0.04%
2020/09/30	1	71.60	0	0.00	72.20	1	4,830	0.02%
2020/09/28	1	72.20	0	0.00	72.00	1	4,991	0.02%
2020/09/24	0	0.00	5	76.48	74.60	-5	5,324	-0.09%
2020/09/23	1	80.70	3	79.20	77.30	-2	5,685	-0.04%
2020/09/22	0	0.00	1	76.80	78.30	-1	5,668	-0.02%
2020/09/21	2	78.40	1	78.20	78.30	1	5,672	0.02%
2020/09/18	0	0.00	1	78.10	77.00	-1	5,673	-0.02%
2020/09/16	0	0.00	5	77.78	78.00	-5	5,632	-0.09%
2020/09/15	2	76.00	7	76.71	77.10	-5	5,684	-0.09%
2020/09/14	1	74.60	14	73.94	74.20	-13	5,814	-0.22%
2020/09/11	1	69.80	0	0.00	71.00	1	5,733	0.02%
2020/09/09	4	70.85	1	70.70	71.20	3	5,989	0.05%
2020/09/08	2	70.95	0	0.00	71.40	2	6,064	0.03%
2020/09/07	3	71.80	0	0.00	70.70	3	6,139	0.05%
2020/09/03	3	71.67	3	72.10	71.10	0	6,194	0.00%
2020/09/02	1	70.70	2	71.90	70.80	-1	6,193	-0.02%
2020/09/01	5	70.78	3	71.10	71.00	2	6,217	0.03%
2020/08/31	2	71.60	1	72.40	72.30	1	6,318	0.02%
2020/08/28	2	70.80	3	71.27	70.80	-1	6,344	-0.02%
2020/08/27	3	72.63	2	73.30	72.30	1	6,351	0.02%
2020/08/26	1	71.20	2	71.10	71.10	-1	6,367	-0.02%
2020/08/25	1	72.10	0	0.00	72.10	1	6,399	0.02%
2020/08/21	2	71.70	0	0.00	72.40	2	6,432	0.03%
2020/08/20	0	0.00	3	71.60	70.50	-3	6,500	-0.05%
2020/08/19	7	75.29	2	73.45	73.50	5	6,602	0.08%
2020/08/18	1	74.90	4	75.40	75.20	-3	6,665	-0.05%
2020/08/17	5	74.82	2	75.60	76.20	3	6,804	0.04%
2020/08/14	5	75.30	8	76.20	76.90	-3	7,144	-0.04%
2020/08/13	2	74.00	3	74.33	73.70	-1	7,234	-0.01%
2020/08/12	6	74.25	1	73.00	73.20	5	7,304	0.07%
2020/08/11	8	75.98	2	76.15	75.80	6	7,256	0.08%
2020/08/10	1	75.10	0	0.00	74.40	1	7,261	0.01%
2020/08/07	5	77.00	0	0.00	76.30	5	7,369	0.07%
2020/08/06	2	80.30	2	80.25	79.60	0	7,356	0.00%
2020/08/05	28	81.66	44	80.18	83.10	-16	7,623	-0.21%
2020/08/04	10	75.65	52	76.76	75.80	-42	7,502	-0.56%
2020/08/03	47	74.96	0	0.00	73.70	47	7,519	0.63%
2020/07/31	1	80.70	15	80.10	80.40	-14	7,730	-0.18%
2020/07/30	0	0.00	46	79.62	79.60	-46	8,002	-0.57%
2020/07/29	1.3	80.27	1	82.70	80.10	0.3	8,006	0.00%
2020/07/28	25.7	80.88	20	81.45	82.00	5.7	8,007	0.07%
2020/07/24	12	81.63	16	82.63	80.80	-4	8,093	-0.05%
2020/07/23	0	0.00	2	82.35	83.10	-2	8,153	-0.02%
2020/07/22	32	81.68	25	82.40	82.40	7	8,100	0.09%
2020/07/21	42	81.04	3	81.30	81.80	39	8,102	0.48%
2020/07/20	1	78.90	0	0.00	80.20	1	8,192	0.01%
2020/07/17	7	80.36	7	81.67	78.90	0	8,302	0.00%
2020/07/16	0	0.00	2	79.80	79.60	-2	8,376	-0.02%
2020/07/15	1	77.70	5	78.00	78.00	-4	8,442	-0.05%
2020/07/14	1	78.30	2	78.15	78.70	-1	8,504	-0.01%
2020/07/10	1	78.40	6	79.18	77.70	-5	8,572	-0.06%
2020/07/09	19	82.09	24	81.86	81.10	-5	8,601	-0.06%
2020/07/08	8	81.60	2	81.25	81.60	6	8,613	0.07%
2020/07/07	29	80.06	10	78.60	79.80	19	8,630	0.22%
2020/07/06	7	80.27	14	79.90	78.90	-7	8,763	-0.08%
2020/07/03	33	79.17	11	81.61	78.00	22	8,994	0.24%
2020/07/02	8	76.56	11	78.63	79.40	-3	8,939	-0.03%
2020/07/01	5	72.44	1	72.70	72.20	4	8,738	0.05%
2020/06/29	0	0.00	8	69.18	69.10	-8	8,739	-0.09%
2020/06/24	1	70.60	0	0.00	70.80	1	8,718	0.01%
2020/06/23	0	0.00	2	71.30	70.60	-2	8,835	-0.02%
2020/06/22	2	73.35	27	71.88	72.30	-25	8,839	-0.28%
2020/06/19	26	72.86	1	72.20	73.60	25	8,860	0.28%
2020/06/18	3	69.20	0	0.00	69.40	3	8,725	0.03%
2020/06/17	3	69.37	0	0.00	69.00	3	8,838	0.03%
2020/06/16	6	70.28	5	69.50	70.60	1	8,860	0.01%
2020/06/12	34	65.81	34	66.27	67.60	0	9,014	0.00%
2020/06/11	0	0.00	15	65.10	65.20	-15	9,095	-0.16%
2020/06/10	2	66.45	1	66.00	67.00	1	9,153	0.01%
2020/06/09	2	66.70	1	66.20	66.20	1	9,234	0.01%
2020/06/08	2	67.15	0	0.00	67.00	2	9,341	0.02%
2020/06/05	3	67.10	7	66.97	67.30	-4	9,400	-0.04%
2020/06/04	0	0.00	0.2	69.60	69.80	-0.2	9,466	0.00%
2020/06/03	0	0.00	5	68.90	70.20	-5	9,620	-0.05%
2020/06/02	1	69.90	1	70.90	69.00	0	9,744	0.00%
2020/06/01	10	69.81	4	69.00	69.60	6	9,816	0.06%
2020/05/28	4	68.05	3	68.07	68.10	1	10,032	0.01%
2020/05/27	9	67.78	12	67.37	68.10	-3	10,091	-0.03%
2020/05/26	9	69.82	18	69.44	68.20	-9	10,310	-0.09%
2020/05/25	7	70.47	0	0.00	72.50	7	10,445	0.07%
2020/05/22	1	71.19	8	71.69	69.70	-7	10,475	-0.07%
2020/05/21	11	70.85	10	69.89	71.50	1	10,464	0.01%
2020/05/20	2	63.75	12.3	63.87	65.00	-10.3	10,220	-0.10%
2020/05/19	7.3	62.86	14	62.93	62.90	-6.7	10,586	-0.06%
2020/05/18	2	61.10	0	0.00	60.80	2	10,586	0.02%
2020/05/15	13	61.15	13	60.75	60.80	0	10,820	0.00%
2020/05/14	18	61.60	13	63.18	60.60	5	11,202	0.04%
2020/05/13	2	62.50	2	61.95	61.90	0	11,770	0.00%
2020/05/12	81	62.92	81	62.67	62.10	0	12,247	0.00%
2020/05/11	11	60.03	9	60.99	61.40	2	12,047	0.02%
2020/05/08	4	60.15	1	60.00	60.20	3	12,006	0.02%
2020/05/07	7.1	60.71	7	60.51	60.10	0.1	12,034	0.00%
2020/05/06	1.8	59.13	13	58.63	58.60	-11.2	11,835	-0.09%
2020/05/05	0	0.00	6	55.98	55.60	-6	11,633	-0.05%
2020/05/04	2	56.15	20	55.20	55.10	-18	11,850	-0.15%
2020/04/30	0	0.00	5	56.10	56.30	-5	11,923	-0.04%
2020/04/29	39	57.86	2	56.95	56.30	37	12,041	0.31%
2020/04/28	2	56.05	19	55.78	57.20	-17	12,202	-0.14%
2020/04/24	11	54.68	2	54.50	54.00	9	12,214	0.07%
2020/04/23	6	56.23	6	56.10	54.60	0	12,367	0.00%
2020/04/22	7	54.89	8	54.69	55.90	-1	12,442	-0.01%
2020/04/21	5	54.10	5	54.14	54.00	0	12,394	0.00%
2020/04/20	0	0.00	1	54.20	53.40	-1	12,231	-0.01%
2020/04/17	1	53.70	9	52.74	52.00	-8	12,138	-0.07%
2020/04/16	0	0.00	1	52.80	53.40	-1	12,063	-0.01%
2020/04/15	2	53.35	11	53.64	53.00	-9	12,025	-0.07%
2020/04/14	10	53.72	3	53.60	54.00	7	11,926	0.06%
2020/04/13	10	54.18	5	53.40	53.10	5	11,862	0.04%
2020/04/09	11	53.22	3	53.30	52.80	8	11,677	0.07%
2020/04/08	9	50.90	16	50.39	51.80	-7	11,479	-0.06%
2020/04/07	7.1	47.35	14	47.75	48.40	-6.9	11,116	-0.06%
2020/04/06	8	44.00	7	44.38	44.00	1	10,970	0.01%
2020/04/01	12	45.67	1	45.65	45.50	11	10,811	0.10%
2020/03/31	1	47.30	0	0.00	47.10	1	10,793	0.01%
2020/03/30	1	48.85	1	48.20	48.70	0	10,818	0.00%
2020/03/27	6	50.19	2	50.50	48.40	4	10,907	0.04%
2020/03/26	1	51.80	2	51.55	51.80	-1	10,903	-0.01%
2020/03/25	3	52.80	5	53.12	51.40	-2	10,937	-0.02%
2020/03/24	13	52.45	6	52.78	52.50	7	10,937	0.06%
2020/03/23	6	52.62	7	51.47	51.00	-1	10,976	-0.01%
2020/03/20	2	49.88	1	49.15	51.40	1	10,835	0.01%
2020/03/19	0	0.00	8	48.89	47.20	-8	10,721	-0.07%
2020/03/18	7	51.09	8	50.54	50.50	-1	10,591	-0.01%
2020/03/17	6	49.33	1	47.70	49.15	5	10,397	0.05%
2020/03/12	1	51.50	0	0.00	50.00	1	10,088	0.01%
2020/03/11	3	56.70	3	55.60	54.20	0	9,966	0.00%
2020/03/10	6	54.17	5	53.20	55.20	1	9,869	0.01%
2020/03/09	2	57.00	2	57.00	55.00	0	9,664	0.00%
2020/03/06	1	57.90	0	0.00	57.60	1	9,457	0.01%
2020/03/05	6	57.45	5	57.48	56.90	1	9,328	0.01%
2020/03/04	1	56.40	0	0.00	56.70	1	9,246	0.01%
2020/03/03	4	57.48	10	57.74	57.90	-6	9,238	-0.06%
2020/03/02	6	55.67	2	56.20	56.00	4	9,054	0.04%
2020/02/27	10	57.58	20	57.46	55.40	-10	8,973	-0.11%
2020/02/26	10	57.07	9	57.80	57.10	1	8,663	0.01%
2020/02/25	1	55.90	1	55.10	55.90	0	8,348	0.00%
2020/02/24	6	56.68	24	56.00	55.70	-18	8,210	-0.22%
2020/02/21	3	55.50	76	55.35	55.50	-73	8,069	-0.90%
2020/02/20	6	56.45	9	55.52	55.50	-3	7,975	-0.04%
2020/02/19	16	57.53	3	57.73	58.20	13	7,523	0.17%
2020/02/18	3	58.10	10	58.46	57.20	-7	7,427	-0.09%
2020/02/17	44	61.20	9	60.69	59.70	35	7,168	0.49%
2020/02/14	102	58.77	25	58.63	60.30	77	6,726	1.14%	大買/
2020/02/13	8	55.18	29	54.81	54.90	-21	6,002	-0.35%
2020/02/12	24	53.13	6	53.07	52.40	18	5,496	0.33%
2020/02/11	2	51.75	2	52.05	52.00	0	5,386	0.00%
2020/02/10	5	52.44	6	52.08	51.30	-1	5,538	-0.02%
2020/02/07	12	51.98	12	52.08	52.00	0	5,440	0.00%
2020/02/06	1	53.20	9	52.86	53.60	-8	5,321	-0.15%
2020/02/05	10	53.40	26	53.32	52.60	-16	5,214	-0.31%
2020/02/03	11	52.35	5	52.36	52.70	6	4,849	0.12%
2020/01/31	31	51.95	10	52.64	53.30	21	4,686	0.45%
2020/01/30	2	49.30	20	49.78	49.80	-18	4,367	-0.41%
2020/01/20	0	0.00	8	51.04	51.00	-8	4,231	-0.19%
2020/01/17	4	50.50	18	50.27	50.30	-14	4,153	-0.34%
2020/01/16	5	49.03	10	49.34	49.20	-5	3,998	-0.13%
2020/01/15	4	47.46	6	47.07	47.20	-2	3,778	-0.05%
2020/01/14	8	46.84	0	0.00	46.60	8	3,766	0.21%
2020/01/13	0	46.45	0	0.00	46.65	0	3,761	0.00%
2020/01/10	1	45.40	0	0.00	45.40	1	3,835	0.03%
2020/01/08	1	44.75	2	44.73	44.20	-1	3,898	-0.03%
2020/01/07	2	44.73	0	0.00	44.70	2	3,949	0.05%
2020/01/06	0	0.00	7	45.75	45.65	-7	3,964	-0.18%
2020/01/03	8	46.68	16	46.35	46.30	-8	4,085	-0.20%
2020/01/02	8	47.16	7	47.23	47.25	1	4,108	0.02%
2019/12/30	2	46.73	1	46.25	46.05	1	4,311	0.02%
2019/12/27	11	46.60	0	0.00	46.85	11	4,271	0.26%
2019/12/26	2	46.80	6	46.63	46.05	-4	4,260	-0.09%
2019/12/25	3	47.80	2	47.68	47.20	1	4,222	0.02%
2019/12/24	5	47.40	3	47.58	47.70	2	4,240	0.05%
2019/12/20	3	45.92	4	45.93	46.00	-1	3,987	-0.03%
2019/12/19	5	46.55	8.7	45.81	46.50	-3.7	3,933	-0.09%
2019/12/18	4.7	44.84	2	45.15	45.10	2.7	3,831	0.07%
2019/12/17	1	43.85	0	0.00	44.10	1	3,703	0.03%
2019/12/16	2	43.85	0	0.00	44.00	2	3,732	0.05%
2019/12/13	1	44.00	6	43.93	43.70	-5	3,946	-0.13%
2019/12/12	0	0.00	1	43.35	43.45	-1	3,953	-0.03%
2019/12/11	0	0.00	86	42.60	42.65	-86	4,085	-2.10%
2019/12/10	5	42.80	0	0.00	42.55	5	4,116	0.12%
2019/12/09	0	0.00	1	43.80	42.60	-1	4,163	-0.02%
2019/12/06	0	0.00	1	43.70	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	2	43.55	43.55	-2	4,414	-0.05%
2019/12/04	1	42.90	0	0.00	43.00	1	4,464	0.02%
2019/12/02	0	0.00	2	42.45	42.65	-2	4,603	-0.04%
2019/11/29	6	44.00	1	43.85	43.75	5	4,658	0.11%
2019/11/28	3	44.25	4	44.30	44.80	-1	4,686	-0.02%
2019/11/27	0	0.00	7	43.75	43.95	-7	4,687	-0.15%
2019/11/21	4	42.50	0	0.00	43.20	4	4,990	0.08%
2019/11/19	0	0.00	3	43.97	43.60	-3	5,197	-0.06%
2019/11/18	0.1	44.35	1	44.30	44.30	-0.9	5,226	-0.02%
2019/11/15	2.9	42.80	2	43.20	43.00	0.9	5,233	0.02%
2019/11/13	0	0.00	1	42.95	42.70	-1	5,441	-0.02%
2019/11/11	11	44.05	24	42.90	42.10	-13	5,660	-0.23%
2019/11/08	14	44.08	1	44.30	43.85	13	5,702	0.23%
2019/11/07	14	43.98	29	44.16	44.45	-15	5,784	-0.26%
2019/11/06	1	42.70	1	42.95	42.50	0	5,882	0.00%
2019/11/04	0	0.00	1	43.05	42.55	-1	6,228	-0.02%
2019/11/01	0	0.00	11	42.87	43.10	-11	6,305	-0.17%
2019/10/31	0	0.00	1	43.10	43.25	-1	6,445	-0.02%
2019/10/30	5	43.02	0	0.00	43.15	5	6,554	0.08%
2019/10/29	5	42.76	2	42.30	42.25	3	6,586	0.05%
2019/10/24	12	43.15	1	43.35	43.40	11	6,710	0.16%
2019/10/23	0	0.00	5	42.50	42.50	-5	6,712	-0.07%
2019/10/22	1	43.05	0	0.00	42.75	1	6,735	0.01%
2019/10/21	0	0.00	1	42.05	42.55	-1	6,731	-0.01%
2019/10/18	6	42.82	12	42.93	42.85	-6	6,792	-0.09%
2019/10/16	13	41.71	12	41.34	41.80	1	6,818	0.01%
2019/10/15	1	39.40	18	40.67	40.60	-17	6,821	-0.25%
2019/10/14	5	38.78	4	38.94	39.30	1	6,860	0.01%
2019/10/09	29	38.53	30	38.84	38.85	-1	6,895	-0.01%
2019/10/08	8	41.82	5	41.23	41.05	3	6,871	0.04%
2019/10/07	16	41.82	16	41.97	42.30	0	6,886	0.00%
2019/10/04	45	40.61	27	40.33	40.30	18	6,848	0.26%
2019/10/02	5	42.50	6	42.13	42.40	-1	6,962	-0.01%
2019/10/01	3	42.35	1	42.45	42.20	2	6,981	0.03%
2019/09/27	7	42.04	15	41.98	42.05	-8	6,999	-0.11%
2019/09/25	0	0.00	5	43.60	43.60	-5	7,157	-0.07%
2019/09/24	6	44.02	1	43.90	43.80	5	7,262	0.07%
2019/09/23	3	44.63	1	44.20	44.30	2	7,290	0.03%
2019/09/20	4	43.90	2	43.83	43.85	2	7,379	0.03%
2019/09/19	3	43.88	3	43.72	43.60	0	7,393	0.00%
2019/09/18	25	43.47	27	43.22	43.40	-2	7,383	-0.03%
2019/09/17	2	45.38	1	45.35	45.20	1	7,202	0.01%
2019/09/16	3	45.13	17	44.86	44.85	-14	7,215	-0.19%
2019/09/11	2	47.28	4	47.43	47.15	-2	7,212	-0.03%
2019/09/10	0	0.00	1	46.85	46.85	-1	7,338	-0.01%
2019/09/09	21	47.20	10	47.21	46.70	11	7,411	0.15%
2019/09/06	4	51.43	2	51.30	51.50	2	7,243	0.03%
2019/09/05	3	51.50	2	51.30	51.40	1	7,472	0.01%
2019/09/04	0	0.00	3	50.87	51.00	-3	7,480	-0.04%
2019/09/03	8	50.58	0	0.00	50.50	8	7,592	0.11%
2019/09/02	2	51.30	1	50.80	51.70	1	7,645	0.01%
2019/08/30	6	51.02	4	50.30	50.30	2	7,796	0.03%
2019/08/29	10	51.00	0	0.00	50.80	10	7,929	0.13%
2019/08/28	6	50.52	3	50.70	50.60	3	7,921	0.04%
2019/08/27	7	51.64	5	51.40	51.00	2	7,869	0.03%
2019/08/26	5	51.74	0	0.00	51.30	5	7,858	0.06%
2019/08/23	0	0.00	1.1	53.84	53.60	-1.1	7,771	-0.01%
2019/08/22	1.1	53.90	6	54.63	54.90	-4.9	7,731	-0.06%
2019/08/21	1	54.40	4	55.15	54.20	-3	7,650	-0.04%
2019/08/20	2	55.00	0	0.00	55.00	2	7,684	0.03%
2019/08/19	3	55.30	6	55.47	55.20	-3	7,690	-0.04%
2019/08/16	8	53.54	1	53.60	53.20	7	7,605	0.09%
2019/08/15	0	0.00	3	53.97	53.90	-3	7,544	-0.04%
2019/08/14	4	54.58	2	54.75	54.60	2	7,517	0.03%
2019/08/13	1	53.20	11	53.27	53.10	-10	7,466	-0.13%
2019/08/12	139	55.58	1	54.70	54.40	138	7,543	1.83%	大買/鉅額交易
2019/08/08	2	54.50	153	54.89	56.50	-151	7,500	-2.01%	大賣/鉅額交易
2019/08/07	0	0.00	1	53.30	52.80	-1	7,291	-0.01%
2019/08/06	4	52.15	9	50.79	53.80	-5	7,271	-0.07%
2019/08/05	10	51.40	2	51.65	50.70	8	7,113	0.11%
2019/08/02	5	53.00	4	52.95	52.70	1	7,225	0.01%
2019/08/01	1	51.90	8	52.60	53.00	-7	7,491	-0.09%
2019/07/31	3	51.57	2	51.60	51.60	1	7,711	0.01%
2019/07/30	7	51.27	7	51.29	51.50	0	7,891	0.00%
2019/07/29	1	50.40	2	50.55	50.50	-1	7,944	-0.01%
2019/07/26	1	49.50	2	49.60	49.60	-1	8,083	-0.01%
2019/07/25	12	49.59	0	0.00	49.85	12	8,164	0.15%
2019/07/23	4	50.05	1	49.80	49.80	3	8,400	0.04%
2019/07/22	4	50.71	3	50.47	50.70	1	8,389	0.01%
2019/07/18	26	49.07	4	49.35	49.00	22	8,547	0.26%
2019/07/17	64	49.90	0	0.00	50.10	64	8,531	0.75%
2019/07/16	2	51.05	8	51.60	50.70	-6	8,540	-0.07%
2019/07/15	4	52.00	22.5	51.94	51.90	-18.5	8,616	-0.22%
2019/07/12	3.5	51.44	4	51.38	51.50	-0.5	8,738	-0.01%
2019/07/11	2	50.18	2	50.15	50.70	0	8,819	0.00%
2019/07/10	3	50.60	3	51.17	50.20	0	9,016	0.00%
2019/07/09	0	0.00	5	49.91	49.85	-5	9,495	-0.05%
2019/07/08	4	50.15	0	0.00	50.60	4	10,127	0.04%
2019/07/05	1	51.70	0	0.00	51.70	1	10,138	0.01%
2019/07/04	1	51.80	7	52.37	52.10	-6	10,181	-0.06%
2019/07/03	17	52.46	3	52.07	51.70	14	10,261	0.14%
2019/07/02	6	54.87	7	54.91	54.30	-1	10,153	-0.01%
2019/07/01	9	55.09	3	55.07	55.50	6	10,229	0.06%
2019/06/28	3	54.63	4	54.60	54.60	-1	10,178	-0.01%
2019/06/27	7	54.74	10	54.72	53.70	-3	10,264	-0.03%
2019/06/26	2	53.80	8	53.83	54.00	-6	10,310	-0.06%
2019/06/25	8	54.19	2.5	54.22	54.10	5.5	10,371	0.05%
2019/06/24	7.5	53.90	0	0.00	54.30	7.5	10,411	0.07%
2019/06/21	2	54.60	2	54.30	53.10	0	10,404	0.00%
2019/06/20	7	54.03	7	54.46	54.30	0	10,366	0.00%
2019/06/19	1	54.00	3	53.57	53.40	-2	10,343	-0.02%
2019/06/18	4	52.28	4	51.88	53.40	0	10,289	0.00%
2019/06/17	1	52.60	0	0.00	52.70	1	10,162	0.01%
2019/06/14	0	0.00	2	55.50	55.00	-2	10,109	-0.02%
2019/06/13	4	55.55	40.3	55.99	54.90	-36.3	10,050	-0.36%
2019/06/12	4.3	53.85	4	53.98	54.00	0.3	9,826	0.00%
2019/06/11	2	53.65	4	53.58	53.10	-2	9,808	-0.02%
2019/06/10	3	52.63	4	52.88	52.60	-1	9,740	-0.01%
2019/06/06	9.3	52.18	4	52.03	52.70	5.3	9,728	0.05%
2019/06/05	22.7	50.23	30.2	50.79	51.70	-7.5	9,543	-0.08%
2019/06/04	0.2	48.20	0	0.00	48.40	0.2	9,438	0.00%
2019/05/31	2	48.00	1	48.20	48.20	1	9,800	0.01%
2019/05/29	1	47.40	0.5	47.25	47.50	0.5	9,802	0.01%
2019/05/28	2.5	46.56	3	46.55	47.30	-0.5	9,865	-0.01%
2019/05/27	1	44.30	1	45.00	45.60	0	9,886	0.00%
2019/05/24	15	46.13	8	46.36	45.95	7	9,851	0.07%
2019/05/23	4	46.80	11	47.95	46.25	-7	9,818	-0.07%
2019/05/22	2	50.20	1	50.00	48.95	1	9,878	0.01%
2019/05/21	0	0.00	1	48.55	49.75	-1	9,976	-0.01%
2019/05/20	10	49.10	2	49.75	48.75	8	10,042	0.08%
2019/05/17	7	52.36	5	49.80	49.55	2	9,982	0.02%
2019/05/16	5	52.86	2	53.10	51.70	3	9,904	0.03%
2019/05/15	1	51.90	4	51.80	51.60	-3	9,874	-0.03%
2019/05/14	3	49.32	2	50.13	50.80	1	9,929	0.01%
2019/05/13	0	0.00	5	50.00	50.00	-5	10,008	-0.05%
2019/05/10	1	49.90	1	50.30	50.00	0	10,404	0.00%
2019/05/09	11	52.42	189.1	54.04	50.50	-178.1	10,496	-1.70%	大賣/鉅額交易
2019/05/08	14	53.24	18.9	53.83	55.00	-4.9	10,425	-0.05%
2019/05/07	195	51.81	28	51.39	53.70	167	10,216	1.63%	大買/鉅額交易
2019/05/06	13	51.05	11	51.74	50.00	2	10,111	0.02%
2019/05/03	2	50.95	11	50.48	51.70	-9	10,062	-0.09%
2019/05/02	0	0.00	2	50.65	50.70	-2	10,037	-0.02%
2019/04/30	11	50.29	1	49.95	51.20	10	10,095	0.10%
2019/04/29	9	49.70	2	47.90	49.25	7	10,047	0.07%
2019/04/26	3	48.80	3	48.78	48.50	0	10,085	0.00%
2019/04/25	1	48.05	4	48.53	49.10	-3	10,291	-0.03%
2019/04/24	6	50.57	14.4	49.57	49.00	-8.4	10,513	-0.08%
2019/04/23	0.4	50.50	0	0.00	50.70	0.4	10,808	0.00%
2019/04/22	4	49.75	2	49.65	49.70	2	11,100	0.02%
2019/04/19	3	50.37	3	50.05	50.40	0	11,010	0.00%
2019/04/18	8	50.59	3.5	50.62	50.00	4.5	10,844	0.04%
2019/04/17	22.5	51.87	27	50.91	52.00	-4.5	10,676	-0.04%
2019/04/16	18	50.77	41.5	51.40	50.70	-23.5	10,536	-0.22%
2019/04/15	40.5	49.74	65	49.91	51.00	-24.5	10,281	-0.24%
2019/04/12	48.3	48.42	15	49.20	46.45	33.3	9,716	0.34%
2019/04/11	0.7	46.75	0	0.00	46.95	0.7	9,029	0.01%
2019/04/10	3	45.80	3	45.67	45.75	0	8,884	0.00%
2019/04/09	0	45.50	2	45.63	45.45	-2	8,873	-0.02%
2019/04/08	0	0.00	1	45.20	45.10	-1	8,766	-0.01%
2019/04/03	41	44.72	34	45.31	44.70	7	8,714	0.08%
2019/04/02	10	43.85	0	0.00	43.85	10	8,645	0.12%
2019/04/01	23	44.62	26	44.86	44.00	-3	8,611	-0.03%
2019/03/29	27	44.00	29	43.78	43.85	-2	8,466	-0.02%
2019/03/28	3	42.47	2	42.70	41.80	1	8,339	0.01%
2019/03/27	1	42.00	0	0.00	42.15	1	8,292	0.01%
2019/03/26	1	41.65	0	0.00	41.40	1	8,246	0.01%
2019/03/25	21	40.59	0	0.00	40.80	21	8,317	0.25%
2019/03/22	0	0.00	0.3	41.20	41.20	-0.3	8,334	0.00%
2019/03/21	0.3	41.80	0	0.00	42.00	0.3	8,383	0.00%
2019/03/20	4	41.15	0	0.00	41.10	4	8,350	0.05%
2019/03/19	1	41.00	12	41.60	41.60	-11	8,334	-0.13%
2019/03/18	11	40.46	2	41.00	40.40	9	8,292	0.11%
2019/03/15	0	0.00	1.2	41.38	41.15	-1.2	8,266	-0.01%
2019/03/14	7.2	41.24	3	41.68	41.90	4.2	8,256	0.05%
2019/03/13	1	40.35	19	40.66	40.80	-18	8,263	-0.22%
2019/03/12	11	41.14	1	41.05	40.45	10	8,221	0.12%
2019/03/11	1	41.40	1	41.35	41.35	0	8,174	0.00%
2019/03/08	12	41.95	0	0.00	41.45	12	8,280	0.14%
2019/03/07	2	43.00	1	43.35	42.65	1	8,253	0.01%
2019/03/06	25	45.60	48	45.34	43.70	-23	8,223	-0.28%
2019/03/04	1	44.65	5	44.51	44.40	-4	8,107	-0.05%
2019/02/27	2	43.50	1	43.30	44.30	1	8,141	0.01%
2019/02/26	1.1	43.70	1	44.05	43.60	0.1	8,098	0.00%
2019/02/25	1.9	43.91	5	44.20	44.45	-3.1	8,177	-0.04%
2019/02/22	1	43.90	0	0.00	43.40	1	8,166	0.01%
2019/02/21	17	45.52	15	45.55	44.40	2	8,278	0.02%
2019/02/20	9	43.61	9	43.74	45.00	0	8,215	0.00%
2019/02/19	3	44.80	4	44.24	44.20	-1	8,137	-0.01%
2019/02/18	11	44.87	0	0.00	44.15	11	8,149	0.13%
2019/02/15	6	44.25	3	44.32	44.30	3	8,216	0.04%
2019/02/14	43	45.83	38	45.10	45.10	5	8,225	0.06%
2019/02/13	2	46.30	14	46.15	45.25	-12	8,184	-0.15%
2019/02/12	16	47.33	5	47.04	46.95	11	8,142	0.14%
2019/02/11	10	45.76	20.4	45.63	48.05	-10.4	8,166	-0.13%
2019/01/30	17.4	43.45	8.6	42.09	43.70	8.8	7,777	0.11%
2019/01/29	29	41.20	34	40.72	40.65	-5	7,542	-0.07%
2019/01/28	16	41.76	2	41.85	41.10	14	7,297	0.19%
2019/01/25	19	41.39	15	41.23	40.80	4	7,166	0.06%
2019/01/24	27	41.06	2	41.10	41.25	25	7,083	0.35%
2019/01/23	46	40.53	10	41.05	41.00	36	6,996	0.51%
2019/01/22	0	0.00	11	39.71	39.65	-11	6,839	-0.16%
2019/01/21	1	40.30	0.6	40.30	40.30	0.4	6,699	0.01%
2019/01/18	4.6	40.70	6	40.83	41.35	-1.4	6,564	-0.02%
2019/01/17	59	41.87	28.6	41.75	40.55	30.4	6,416	0.47%
2019/01/16	17.6	40.46	24	40.96	41.15	-6.4	6,188	-0.10%
2019/01/15	70	38.40	71	38.76	39.60	-1	5,890	-0.02%
2019/01/14	15	36.70	28	36.46	38.20	-13	5,445	-0.24%
2019/01/11	2	35.30	1	35.05	34.80	1	5,098	0.02%
2019/01/09	0	0.00	10	35.50	35.25	-10	5,146	-0.19%
2019/01/08	1	35.45	24	35.24	35.50	-23	5,156	-0.45%
2019/01/04	0	0.00	1	34.45	34.90	-1	5,160	-0.02%
2019/01/02	1	34.70	0	0.00	34.40	1	5,265	0.02%
2018/12/28	0.1	34.40	0	0.00	34.55	0.1	5,266	0.00%
2018/12/27	5	33.12	1	33.65	33.20	4	5,340	0.07%
2018/12/26	2	32.63	0	0.00	32.65	2	5,456	0.04%
2018/12/25	12	33.00	0	0.00	33.20	12	5,582	0.21%
2018/12/24	10	34.45	0	0.00	34.55	10	5,528	0.18%
2018/12/22	0	0.00	1	35.00	34.85	-1	5,669	-0.02%
2018/12/21	1	35.50	73	35.58	35.50	-72	5,693	-1.26%
2018/12/20	0	0.00	194	35.32	35.70	-194	5,646	-3.44%	大賣/鉅額交易
2018/12/19	5	35.19	2	35.30	35.20	3	5,620	0.05%
2018/12/18	3	35.82	1	35.25	35.25	2	5,647	0.04%
2018/12/17	0	0.00	17	35.40	35.65	-17	5,602	-0.30%
2018/12/14	8	35.30	0	0.00	35.50	8	5,722	0.14%
2018/12/12	1	34.80	2	34.20	34.80	-1	5,750	-0.02%
2018/12/10	0	0.00	194	33.31	34.30	-194	5,869	-3.31%	大賣/鉅額交易
2018/12/07	10	34.39	0	0.00	34.30	10	5,914	0.17%
2018/12/06	12	33.80	274	33.72	34.00	-262	5,940	-4.41%	大賣/鉅額交易
2018/12/04	2	35.50	0	0.00	35.40	2	6,055	0.03%
2018/12/03	0	0.00	11	36.79	36.35	-11	6,100	-0.18%
2018/11/30	10	35.46	5	35.55	35.50	5	6,288	0.08%
2018/11/29	5	35.00	4	35.21	34.90	1	6,381	0.02%
2018/11/28	22	35.90	22	35.70	35.60	0	6,722	0.00%
2018/11/27	13	35.34	28	35.34	35.35	-15	6,715	-0.22%
2018/11/26	133	34.38	10	34.50	34.55	123	6,769	1.82%	大買/鉅額交易
2018/11/23	17	33.52	12	33.69	33.10	5	6,853	0.07%
2018/11/22	3	33.97	16	33.96	33.10	-13	6,997	-0.19%
2018/11/21	0	0.00	35	34.63	34.60	-35	7,287	-0.48%
2018/11/20	192	35.46	25	34.83	34.50	167	7,661	2.18%	大買/鉅額交易
2018/11/19	30	34.90	10	35.30	35.25	20	7,658	0.26%
2018/11/16	1	34.90	0	0.00	34.55	1	7,754	0.01%
2018/11/15	10	35.10	20	34.95	34.90	-10	7,771	-0.13%
2018/11/14	114	34.84	11.1	34.76	34.75	102.9	7,837	1.31%	大買/鉅額交易
2018/11/13	19	34.17	20	34.03	34.25	-1	7,727	-0.01%
2018/11/12	10	33.10	1	33.45	33.45	9	7,645	0.12%
2018/11/09	0	0.00	21	32.63	33.20	-21	7,615	-0.28%
2018/11/08	285	34.69	2	33.23	32.10	283	7,626	3.71%	大買/鉅額交易
2018/11/07	9	32.66	6	32.90	33.00	3	7,553	0.04%
2018/11/06	0	0.00	2	31.65	31.95	-2	7,623	-0.03%
2018/11/05	13	31.96	1	32.00	32.40	12	7,638	0.16%
2018/11/01	6	30.23	0	0.00	30.65	6	7,783	0.08%
2018/10/31	3	29.75	0	0.00	29.50	3	7,845	0.04%
2018/10/26	0	0.00	3	28.62	28.25	-3	8,217	-0.04%
2018/10/25	0	0.00	2	29.25	29.00	-2	8,398	-0.02%
2018/10/24	1.4	29.95	0	0.00	30.10	1.4	8,476	0.02%
2018/10/22	1.2	30.56	2	30.40	30.55	-0.8	8,882	-0.01%
2018/10/18	0	0.00	19	29.51	29.75	-19	9,394	-0.20%
2018/10/17	31	29.70	2	29.95	29.65	29	9,724	0.30%
2018/10/16	4	29.40	0	0.00	28.85	4	9,755	0.04%
2018/10/12	5	26.55	5	26.80	27.80	0	9,868	0.00%
2018/10/11	0	0.00	8	26.41	26.00	-8	9,927	-0.08%
2018/10/09	1	28.85	1	29.50	28.80	0	10,178	0.00%
2018/10/05	13	28.60	0	0.00	29.40	13	10,806	0.12%
2018/10/04	7	30.55	22	30.35	30.30	-15	10,989	-0.14%
2018/10/03	13	32.35	2	32.20	32.00	11	10,902	0.10%
2018/10/02	0	0.00	1	31.15	31.20	-1	10,818	-0.01%
2018/10/01	14	30.44	9	30.70	30.95	5	10,962	0.05%
2018/09/28	12	31.85	32	31.73	31.70	-20	10,991	-0.18%
2018/09/27	0	0.00	2	32.08	32.25	-2	10,989	-0.02%
2018/09/26	2	32.33	0	0.00	32.10	2	11,010	0.02%
2018/09/25	10	31.41	4	31.75	32.15	6	11,008	0.05%
2018/09/21	10	31.42	6	31.55	31.45	4	10,954	0.04%
2018/09/19	27	32.91	5	32.44	32.25	22	10,713	0.21%
2018/09/18	14	32.53	2	32.65	33.10	12	10,631	0.11%
2018/09/17	2	33.25	2	33.20	33.15	0	10,586	0.00%
2018/09/14	19	34.03	2	34.50	34.25	17	10,591	0.16%
2018/09/12	6	34.05	2	33.90	33.30	4	10,383	0.04%
2018/09/10	34	32.81	2	33.15	33.00	32	10,218	0.31%
2018/09/07	0	0.00	52	34.29	34.60	-52	10,088	-0.52%
2018/09/06	41	35.59	6	35.13	35.00	35	10,124	0.35%
2018/09/05	2	34.75	9	34.47	34.70	-7	9,826	-0.07%
2018/09/04	46	35.31	4	34.65	34.10	42	9,652	0.44%
2018/09/03	34	36.26	32	36.22	36.70	2	9,251	0.02%
2018/08/31	5	36.90	6	36.95	36.60	-1	9,128	-0.01%
2018/08/30	11	36.69	3	36.45	36.70	8	8,975	0.09%
2018/08/29	3	37.00	5	36.65	37.35	-2	8,820	-0.02%
2018/08/28	22	36.58	60	36.56	36.70	-38	8,635	-0.44%
2018/08/27	27	35.03	105	35.15	35.30	-78	8,230	-0.95%	大賣/
2018/08/24	2	32.85	10	32.90	33.10	-8	7,915	-0.10%
2018/08/23	12	32.68	20	32.58	32.35	-8	7,920	-0.10%
2018/08/22	3	31.40	0	0.00	32.25	3	7,714	0.04%
2018/08/21	2	31.35	24	31.90	31.75	-22	7,654	-0.29%
2018/08/20	40	30.00	20	29.77	30.30	20	7,477	0.27%
2018/08/17	1	30.20	11	30.16	29.70	-10	7,456	-0.13%
2018/08/16	1	30.05	0	0.00	30.10	1	7,415	0.01%
2018/08/15	11	30.03	0	0.00	29.85	11	7,407	0.15%
2018/08/14	17	29.75	3	29.80	29.65	14	7,324	0.19%
2018/08/13	12	30.88	4	30.65	30.75	8	7,189	0.11%
2018/08/10	10	32.25	1	32.20	31.80	9	7,032	0.13%
2018/08/09	7	31.65	2	31.90	31.90	5	6,961	0.07%
2018/08/08	7	32.34	1	31.90	31.75	6	6,907	0.09%
2018/08/07	9	32.37	0	0.00	32.65	9	6,787	0.13%
2018/08/06	6	31.85	0	0.00	31.80	6	6,687	0.09%
2018/08/03	9	32.39	0	0.00	32.20	9	6,627	0.14%
2018/08/02	10	31.90	8	31.77	32.30	2	6,498	0.03%
2018/08/01	1	32.70	32	32.12	31.85	-31	6,373	-0.49%
2018/07/31	3	32.03	1	32.00	32.00	2	6,187	0.03%
2018/07/30	1	32.70	1.1	32.12	32.40	-0.1	6,110	0.00%
2018/07/27	33	31.43	0	0.00	32.00	33	5,970	0.55%
2018/07/26	33	31.23	20	30.98	31.00	13	5,694	0.23%
2018/07/25	0	0.00	54	29.19	29.25	-54	5,245	-1.03%
2018/07/24	7	28.92	1	28.60	29.30	6	5,128	0.12%
2018/07/23	60	28.03	2	28.60	27.95	58	4,781	1.21%
2018/07/20	19	28.53	21	28.14	28.60	-2	4,759	-0.04%
2018/07/19	19	28.67	9	28.65	28.45	10	4,688	0.21%
2018/07/18	6	28.53	41	28.19	28.60	-35	4,648	-0.75%
2018/07/17	37	29.43	10	29.43	28.65	27	4,508	0.60%
2018/07/16	5	29.00	4	28.86	28.10	1	4,143	0.02%
2018/07/13	9	28.66	8	28.71	29.30	1	3,897	0.03%
2018/07/12	0	0.00	46.3	27.06	27.75	-46.3	3,424	-1.35%
2018/07/11	0	0.00	5	25.30	25.25	-5	3,103	-0.16%
2018/07/09	29	25.93	22	25.77	25.15	7	2,996	0.23%
2018/07/06	30	24.70	23	24.80	25.35	7	2,827	0.25%
2018/07/04	0	0.00	9	24.00	23.85	-9	2,583	-0.35%
2018/06/29	1	23.00	0	0.00	22.85	1	2,471	0.04%
2018/06/28	4	22.85	0	0.00	22.75	4	2,461	0.16%
2018/06/26	5	22.85	7	23.70	23.60	-2	2,427	-0.08%
2018/06/22	0	0.00	2	22.40	22.30	-2	2,311	-0.09%
2018/06/20	5	22.37	12	22.36	22.60	-7	2,303	-0.30%
2018/06/19	0	0.00	15	22.95	22.90	-15	2,276	-0.66%
2018/06/15	0	0.00	1	23.65	23.50	-1	2,256	-0.04%
2018/06/14	4.4	24.33	2	23.90	23.60	2.4	2,236	0.11%
2018/06/13	2.6	24.33	0	0.00	24.35	2.6	2,068	0.13%
2018/06/12	3	23.35	0	0.00	23.25	3	2,014	0.15%
2018/06/11	1	23.80	0	0.00	23.80	1	2,031	0.05%
2018/06/07	5	24.30	8	24.33	23.70	-3	2,010	-0.15%
2018/06/06	1	23.80	0	0.00	24.10	1	1,969	0.05%
2018/06/04	0	0.00	39	24.03	23.60	-39	1,887	-2.07%
2018/06/01	13	24.56	9	23.71	23.50	4	1,842	0.22%
2018/05/31	12	23.55	1	22.80	23.65	11	1,706	0.64%
2018/05/29	2	21.53	0	0.00	21.60	2	1,498	0.13%
2018/05/28	0	0.00	1	21.85	21.85	-1	1,464	-0.07%
2018/05/25	1	21.65	0	0.00	21.90	1	1,443	0.07%
2018/05/24	3	21.77	0	0.00	21.80	3	1,421	0.21%
2018/05/23	2	21.60	0	0.00	21.85	2	1,412	0.14%
2018/05/22	8	22.10	0	0.00	22.10	8	1,367	0.58%
2018/05/17	24	22.00	10	21.83	21.90	14	1,278	1.09%
2018/05/16	0	0.00	3.2	21.84	21.80	-3.2	1,260	-0.25%
2018/05/15	10.2	21.60	0	0.00	21.60	10.2	1,237	0.82%
2018/05/14	5	21.45	20	21.22	21.25	-15	1,155	-1.30%
2018/05/11	1	21.50	0	0.00	21.55	1	1,136	0.09%
2018/05/10	0	0.00	1	22.80	22.25	-1	1,100	-0.09%
2018/05/09	1	22.10	0	0.00	22.30	1	1,007	0.10%
2018/05/02	0	0.00	6	21.74	22.25	-6	828	-0.72%
2018/04/27	0	0.00	0.3	21.00	21.10	-0.3	778	-0.03%
2018/04/26	0	0.00	12	21.66	21.35	-12	770	-1.56%
2018/04/25	5.3	21.38	1	21.20	21.70	4.3	701	0.61%
2018/04/24	1	20.95	0	0.00	20.65	1	654	0.15%
2018/04/17	0	0.00	1	20.95	20.65	-1	596	-0.17%
2018/04/16	1	20.70	0	0.00	20.80	1	594	0.17%
2018/03/23	1	19.10	0	0.00	19.15	1	620	0.16%
2018/03/19	1	20.15	0	0.00	19.85	1	633	0.16%
2018/03/16	1	20.30	0	0.00	20.45	1	641	0.16%
2018/03/15	30	20.83	0	0.00	20.65	30	634	4.73%
2018/02/22	0	0.00	1	19.20	19.20	-1	556	-0.18%
2018/02/12	1	18.70	0	0.00	18.75	1	581	0.17%
2018/01/09	0	0.00	0.6	21.85	22.00	-0.6	746	-0.07%
2018/01/08	0.6	22.30	1.3	22.15	22.40	-0.7	738	-0.10%
2018/01/05	0.6	21.75	0	0.00	21.85	0.6	714	0.08%