泰鼎-KY (4927)-中國信託-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
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800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:14:30

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－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	6	40.59	0	0.00	40.30	6	777	0.77%
2024/05/28	1	40.80	0	0.00	40.80	1	785	0.13%
2024/05/21	2	40.60	0	0.00	40.70	2	761	0.26%
2024/05/15	2	41.10	0	0.00	41.10	2	740	0.27%
2024/05/14	3	41.50	0	0.00	41.35	3	748	0.40%
2024/04/01	0	0.00	0.1	40.65	40.25	-0.1	594	-0.02%
2024/03/27	10	40.65	0	0.00	40.60	10	552	1.81%
2024/03/26	0	0.00	1	42.30	40.70	-1	545	-0.18%
2024/03/21	1	41.45	0	0.00	41.55	1	520	0.19%
2024/03/15	2	40.85	0	0.00	40.45	2	486	0.41%
2024/03/08	10	42.67	2	43.40	42.35	8	378	2.11%
2024/03/07	1	43.75	0	0.00	43.60	1	358	0.28%
2024/03/06	0	43.75	0	0.00	43.75	0	336	0.00%
2024/03/01	1	45.65	0	0.00	45.45	1	258	0.39%
2024/02/29	0	0.00	1	46.15	45.90	-1	244	-0.41%
2023/11/20	0	0.00	1	49.00	49.05	-1	647	-0.15%
2023/11/15	0	0.00	2	48.00	48.10	-2	664	-0.30%
2023/11/03	0	0.00	2	48.68	48.60	-2	745	-0.27%
2023/11/01	2	46.35	0	0.00	45.60	2	760	0.26%
2023/10/26	1	48.00	0	0.00	47.90	1	764	0.13%
2023/10/25	1	49.35	0	0.00	49.10	1	759	0.13%
2023/10/24	1	50.00	0	0.00	49.90	1	754	0.13%
2023/10/23	0	0.00	1	50.80	50.80	-1	758	-0.13%
2023/10/18	1	51.60	0	0.00	51.60	1	767	0.13%
2023/10/06	1.1	52.91	0	0.00	52.70	1.1	861	0.13%
2023/09/22	1	57.00	0	0.00	56.80	1	1,182	0.08%
2023/09/07	0	0.00	1	57.30	56.10	-1	1,204	-0.08%
2023/09/06	4	57.55	0	0.00	57.00	4	1,200	0.33%
2023/09/04	1	59.00	1	59.50	58.80	0	1,174	0.00%
2023/08/30	0	0.00	23	56.67	56.60	-23	1,275	-1.80%
2023/08/29	0	0.00	20	53.80	54.00	-20	1,264	-1.58%
2023/08/25	3	52.60	0	0.00	52.60	3	1,324	0.23%
2023/08/22	1	52.50	0	0.00	52.80	1	1,386	0.07%
2023/08/15	1	52.40	0	0.00	52.70	1	1,466	0.07%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/11	0	0.00	40	61.30	60.60	-40	1,469	-2.72%
2023/08/10	11	60.88	10	62.00	61.60	1	1,478	0.07%
2023/08/01	0	0.00	1	61.50	61.40	-1	1,449	-0.07%
2023/07/27	2	62.50	20	62.81	63.10	-18	1,432	-1.26%
2023/07/26	0	0.00	20	62.88	61.90	-20	1,431	-1.40%
2023/07/25	1	62.60	9	63.87	63.40	-8	1,429	-0.56%
2023/07/21	13	63.44	2	63.50	63.20	11	1,433	0.77%
2023/07/18	10	66.80	0	0.00	66.00	10	1,452	0.69%
2023/07/17	0	0.00	1	66.20	67.40	-1	1,444	-0.07%
2023/07/14	8	65.80	1	65.90	66.00	7	1,433	0.49%
2023/07/12	10	66.80	0	0.00	67.00	10	1,424	0.70%
2023/07/10	10	65.80	0	0.00	66.00	10	1,502	0.67%
2023/07/06	21	63.81	22	65.09	65.80	-1	1,633	-0.06%
2023/07/05	34	67.95	2	68.30	67.80	32	1,583	2.02%
2023/07/04	9	70.70	11	69.21	70.20	-2	1,531	-0.13%
2023/06/30	0	0.00	1	63.10	63.20	-1	1,386	-0.07%
2023/06/26	0	0.00	5	61.30	61.10	-5	1,385	-0.36%
2023/06/15	0	0.00	1	63.30	63.10	-1	1,374	-0.07%
2023/06/14	3	62.00	7	62.80	62.20	-4	1,365	-0.29%
2023/06/13	30	63.80	0	0.00	63.50	30	1,352	2.22%
2023/06/12	20	63.80	1	63.41	64.20	19	1,356	1.40%
2023/06/08	1	65.50	0	0.00	64.70	1	1,344	0.07%
2023/06/06	1	64.20	6	65.13	64.80	-5	1,326	-0.38%
2023/06/05	0	0.00	2	63.40	63.80	-2	1,275	-0.16%
2023/06/01	0	0.00	1	62.80	62.20	-1	1,257	-0.08%
2023/05/31	0	0.00	5	62.92	63.00	-5	1,256	-0.40%
2023/05/30	1	61.70	3	61.83	61.80	-2	1,214	-0.16%
2023/05/29	1	60.40	1	62.10	60.80	0	1,232	0.00%
2023/05/26	1	60.90	60	61.33	60.80	-59	1,213	-4.86%
2023/05/25	1	61.40	30	61.35	61.30	-29	1,216	-2.39%
2023/05/22	6	61.82	1	61.40	61.50	5	1,318	0.38%
2023/05/18	0	0.00	1	59.50	59.10	-1	1,261	-0.08%
2023/05/17	41.1	60.02	1	59.70	59.70	40.1	1,244	3.22%
2023/05/16	40	57.30	2	57.40	57.20	38	1,197	3.17%
2023/05/15	7	55.77	5	55.58	55.60	2	1,190	0.17%
2023/05/12	3	55.60	0	0.00	55.50	3	1,198	0.25%
2023/05/10	0	0.00	2	56.10	55.90	-2	1,203	-0.17%
2023/05/03	2	54.10	0	0.00	54.20	2	1,251	0.16%
2023/05/02	2	55.10	0	0.00	54.90	2	1,263	0.16%
2023/04/27	1	54.40	0	0.00	54.30	1	1,263	0.08%
2023/04/25	0	0.00	1	55.20	53.90	-1	1,252	-0.08%
2023/04/21	0	0.00	1	57.40	56.70	-1	1,227	-0.08%
2023/04/19	0	0.00	6	60.20	59.80	-6	1,203	-0.50%
2023/04/17	0	0.00	8	61.10	61.40	-8	1,171	-0.68%
2023/04/14	5	62.00	1	61.60	61.70	4	1,163	0.34%
2023/04/13	8	62.39	0	0.00	61.50	8	1,151	0.69%
2023/04/11	8	59.40	11	60.00	62.10	-3	976	-0.31%
2023/04/10	1	59.20	0	0.00	59.00	1	898	0.11%
2023/04/06	0	0.00	1	60.20	60.10	-1	873	-0.11%
2023/03/29	1	59.40	0	0.00	59.60	1	860	0.12%
2023/03/28	1	59.40	0	0.00	59.80	1	878	0.11%
2023/03/22	5	59.10	0	0.00	58.90	5	904	0.55%
2023/03/20	0	0.00	6	57.62	57.70	-6	924	-0.65%
2023/03/15	3	56.60	0	0.00	56.50	3	950	0.32%
2023/03/14	0	57.10	0	0.00	57.00	0	982	0.00%
2023/03/09	1	60.80	0	0.00	60.80	1	1,055	0.09%
2023/03/07	2	62.90	2	62.40	62.30	0	1,128	0.00%
2023/03/06	0	0.00	1	61.60	61.90	-1	1,232	-0.08%
2023/03/01	1	58.80	0	0.00	58.70	1	1,338	0.07%
2023/02/24	3	61.53	0	0.00	61.10	3	1,335	0.22%
2023/02/22	3	63.47	29	62.41	62.30	-26	1,384	-1.88%
2023/02/21	1	64.10	0	0.00	64.50	1	1,383	0.07%
2023/02/20	29	64.70	3.3	64.62	64.90	25.8	1,384	1.86%
2023/02/03	0	0.00	2	60.00	59.80	-2	1,867	-0.11%
2023/02/01	0	0.00	10	58.30	59.20	-10	1,846	-0.54%
2023/01/11	0	0.00	14	55.67	56.20	-14	2,051	-0.68%
2022/12/26	1	54.50	0	0.00	54.60	1	2,288	0.04%
2022/12/21	14	54.99	0	0.00	54.60	14	2,345	0.60%
2022/12/20	10	56.70	1	54.80	55.10	9	2,360	0.38%
2022/12/16	1	57.60	0	0.00	57.50	1	2,412	0.04%
2022/12/14	0	0.00	1	59.90	59.80	-1	2,416	-0.04%
2022/12/09	0	0.00	1	58.80	58.70	-1	2,452	-0.04%
2022/12/08	0	0.00	1	58.50	58.50	-1	2,507	-0.04%
2022/12/07	2	58.70	1	58.60	58.50	1	2,530	0.04%
2022/12/05	1	60.80	0	0.00	61.00	1	2,535	0.04%
2022/12/02	1	61.60	1	60.70	60.80	0	2,533	0.00%
2022/11/30	1	60.00	1	60.30	59.90	0	2,559	0.00%
2022/11/28	1	58.70	4	59.80	59.30	-3	2,579	-0.12%
2022/11/25	2	56.80	1	58.30	57.00	1	2,496	0.04%
2022/11/24	5	57.10	9	57.78	58.40	-4	2,494	-0.16%
2022/11/23	0	0.00	3.2	56.24	56.60	-3.2	2,496	-0.13%
2022/11/22	0	0.00	2	55.65	55.80	-2	2,503	-0.08%
2022/11/21	1	54.80	3	55.00	54.30	-2	2,511	-0.08%
2022/11/18	2.2	55.70	2	57.10	55.30	0.2	2,529	0.01%
2022/11/17	0	0.00	7	55.51	55.90	-7	2,533	-0.28%
2022/11/16	0	0.00	3.1	55.40	55.20	-3.1	2,568	-0.12%
2022/11/15	1.1	54.66	0	0.00	54.80	1.1	2,672	0.04%
2022/11/11	6	53.97	12	53.63	53.10	-6	2,889	-0.21%
2022/11/10	5	55.34	3.2	55.22	55.10	1.8	2,772	0.06%
2022/11/09	1	55.70	1	55.90	55.90	0	2,749	0.00%
2022/11/08	2.2	54.27	7	54.93	54.40	-4.8	2,707	-0.18%
2022/11/07	0	0.00	8	53.38	53.50	-8	2,618	-0.31%
2022/11/04	23	53.19	1	53.40	53.50	22	2,589	0.85%
2022/11/03	5	52.26	0	0.00	53.10	5	2,522	0.20%
2022/11/02	0	0.00	4	52.40	51.90	-4	2,493	-0.16%
2022/11/01	0	0.00	1	50.70	50.70	-1	2,461	-0.04%
2022/10/31	0	0.00	1	48.75	49.40	-1	2,456	-0.04%
2022/10/26	2	49.00	1	50.50	48.20	1	2,471	0.04%
2022/10/21	2	50.70	0	0.00	50.30	2	2,409	0.08%
2022/10/20	1	49.95	2	50.70	50.30	-1	2,390	-0.04%
2022/10/19	5	52.60	2	53.35	51.60	3	2,364	0.13%
2022/10/18	0	0.00	1	51.40	51.50	-1	2,275	-0.04%
2022/10/17	0	0.00	4	48.50	49.45	-4	2,245	-0.18%
2022/10/14	2	48.55	1	48.95	49.15	1	2,239	0.04%
2022/10/13	2	47.40	0	0.00	46.25	2	2,233	0.09%
2022/10/11	2	50.45	0	0.00	48.85	2	2,200	0.09%
2022/10/05	0	0.00	1	52.80	51.70	-1	2,183	-0.05%
2022/09/28	2	50.70	0	0.00	49.50	2	2,208	0.09%
2022/09/27	0	0.00	2	51.80	53.60	-2	2,273	-0.09%
2022/09/26	5	52.46	2	53.50	51.30	3	2,288	0.13%
2022/09/23	3	54.43	0	0.00	54.60	3	2,271	0.13%
2022/09/22	2	55.85	0	0.00	55.70	2	2,257	0.09%
2022/09/20	2	57.10	1	56.90	57.80	1	2,247	0.04%
2022/09/19	4	57.73	1	59.20	57.30	3	2,247	0.13%
2022/09/16	2	59.90	0	0.00	58.90	2	2,240	0.09%
2022/09/15	1	60.50	7	59.37	60.30	-6	2,236	-0.27%
2022/09/14	5	57.74	0	0.00	58.00	5	2,206	0.23%
2022/09/13	1	59.20	6	59.27	58.90	-5	2,210	-0.23%
2022/09/12	2	57.50	0	0.00	58.00	2	2,208	0.09%
2022/09/08	1	57.70	1	57.40	57.70	0	2,238	0.00%
2022/09/07	2	56.95	0	0.00	56.60	2	2,244	0.09%
2022/09/06	5	58.04	7	58.86	58.10	-2	2,278	-0.09%
2022/09/05	6	58.12	0	0.00	57.80	6	2,240	0.27%
2022/09/02	6	60.80	7	61.50	60.90	-1	2,251	-0.04%
2022/09/01	1	60.30	0	60.80	60.50	1	2,218	0.04%
2022/08/31	2	61.10	0	0.00	61.80	2	2,218	0.09%
2022/08/30	6	60.80	9	61.56	61.10	-3	2,198	-0.14%
2022/08/29	7	58.63	6	59.10	59.20	1	2,140	0.05%
2022/08/26	0	0.00	1	59.50	60.60	-1	2,130	-0.05%
2022/08/25	1	59.00	0	0.00	59.00	1	2,116	0.05%
2022/08/24	4	59.38	10	59.57	58.90	-6	2,111	-0.28%
2022/08/23	6.3	61.10	0	0.00	60.90	6.3	2,081	0.30%
2022/08/22	12	63.11	3	63.83	62.80	9	2,037	0.44%
2022/08/19	21	60.77	6	62.02	62.30	15	1,915	0.78%
2022/08/18	0	0.00	4	61.90	61.90	-4	1,693	-0.24%
2022/08/16	2	57.00	0	0.00	56.80	2	1,730	0.12%
2022/08/15	1	57.70	1	58.40	58.20	0	1,729	0.00%
2022/08/12	2	56.80	0	0.00	56.80	2	1,730	0.12%
2022/08/11	3	55.70	0	0.00	55.80	3	1,787	0.17%
2022/08/10	1	55.10	1	56.00	55.90	0	1,807	0.00%
2022/08/08	1	54.90	1	56.10	56.00	0	1,771	0.00%
2022/08/05	1	56.20	0	0.00	56.70	1	1,759	0.06%
2022/08/04	4	55.60	0	0.00	55.70	4	1,760	0.23%
2022/08/03	0	0.00	1	57.00	56.60	-1	1,760	-0.06%
2022/08/02	1	57.70	0	0.00	57.70	1	1,791	0.06%
2022/08/01	1	59.70	0	0.00	59.70	1	1,819	0.05%
2022/07/27	1	60.90	0	0.00	61.30	1	1,973	0.05%
2022/07/25	2	62.90	0	0.00	63.10	2	1,990	0.10%
2022/07/22	2	64.10	0	0.00	63.30	2	1,996	0.10%
2022/07/21	1	63.70	0	0.00	64.20	1	2,010	0.05%
2022/07/13	0	0.00	1	60.00	59.00	-1	2,314	-0.04%
2022/07/12	0	0.00	5	60.30	60.50	-5	2,295	-0.22%
2022/07/05	1	61.30	1	62.80	64.70	0	2,343	0.00%
2022/07/01	0	0.00	2	66.85	65.60	-2	2,296	-0.09%
2022/06/30	1	69.80	0	0.00	69.30	1	2,309	0.04%
2022/06/29	0	0.00	1	72.00	72.10	-1	2,376	-0.04%
2022/06/27	1	73.50	0	0.00	74.00	1	2,560	0.04%
2022/06/24	0	0.00	2	72.80	72.30	-2	2,610	-0.08%
2022/06/22	0	0.00	4	72.38	71.40	-4	2,769	-0.14%
2022/06/21	0	0.00	122	73.50	74.20	-122	2,922	-4.17%	大賣/鉅額交易
2022/06/20	3	72.57	2	73.15	72.90	1	3,030	0.03%
2022/06/16	4	75.48	0	0.00	74.50	4	3,133	0.13%
2022/06/15	1	77.30	5	76.00	75.70	-4	3,125	-0.13%
2022/06/14	2	79.50	0	0.00	78.50	2	3,095	0.06%
2022/06/09	0	0.00	1	83.90	83.90	-1	3,029	-0.03%
2022/06/07	7	87.13	14	87.46	86.40	-7	3,054	-0.23%
2022/06/06	5	87.10	0	0.00	86.30	5	3,077	0.16%
2022/06/01	0	0.00	40	91.08	89.80	-40	3,228	-1.24%
2022/05/31	9	89.34	4	90.20	91.20	5	3,297	0.15%
2022/05/26	1	88.10	2	88.30	88.10	-1	3,408	-0.03%
2022/05/25	1	87.60	0	0.00	88.60	1	3,438	0.03%
2022/05/24	2	91.10	4	90.95	88.60	-2	3,449	-0.06%
2022/05/23	0	0.00	5	93.20	91.70	-5	3,458	-0.14%
2022/05/20	2	92.65	16	93.16	92.90	-14	3,490	-0.40%
2022/05/19	20	89.55	1	90.70	91.70	19	3,504	0.54%
2022/05/18	20	93.65	0	0.00	94.00	20	3,484	0.57%
2022/05/16	32	93.97	2	94.60	93.70	30	3,553	0.84%
2022/05/10	1	96.80	1	98.10	95.20	0	3,762	0.00%
2022/05/06	20	101.00	10	102.50	99.70	10	4,134	0.24%
2022/05/05	0	0.00	10	104.00	104.00	-10	4,176	-0.24%
2022/04/22	60	96.42	0	0.00	94.50	60	4,492	1.34%
2022/04/18	9	99.60	9	99.38	99.60	0	4,803	0.00%
2022/04/15	22	100.14	0	0.00	99.40	22	4,935	0.45%
2022/04/14	2	103.50	0	0.00	103.50	2	5,053	0.04%
2022/04/13	0	0.00	1	103.00	103.50	-1	5,261	-0.02%
2022/04/11	0	0.00	2	99.05	98.80	-2	5,549	-0.04%
2022/04/08	40	102.50	0	0.00	101.00	40	5,619	0.71%
2022/04/07	0	0.00	11	103.64	102.00	-11	5,729	-0.19%
2022/04/06	2	102.50	0	0.00	103.00	2	5,870	0.03%
2022/04/01	2	104.75	1	103.50	103.50	1	5,968	0.02%
2022/03/31	0	0.00	1	105.50	106.00	-1	6,026	-0.02%
2022/03/29	4	105.88	0	0.00	105.50	4	6,384	0.06%
2022/03/28	2	105.00	5	102.50	105.50	-3	6,557	-0.05%
2022/03/25	5	107.00	5	107.30	104.50	0	6,734	0.00%
2022/03/24	7	103.43	6	104.33	107.50	1	6,998	0.01%
2022/03/23	4	101.88	5	104.80	102.50	-1	7,083	-0.01%
2022/03/21	1	97.50	0	0.00	97.50	1	7,026	0.01%
2022/03/18	0	0.00	2	93.80	94.20	-2	7,013	-0.03%
2022/03/17	1	92.60	12	92.09	93.70	-11	7,026	-0.16%
2022/03/16	11	88.92	1	90.60	89.60	10	7,022	0.14%
2022/03/15	2	91.10	0	0.00	89.40	2	7,060	0.03%
2022/03/10	5	94.96	1	93.40	94.80	4	7,199	0.06%
2022/03/08	2	91.60	3	91.97	89.60	-1	7,673	-0.01%
2022/03/07	2	91.00	4	90.58	90.80	-2	7,944	-0.03%
2022/03/04	3	94.40	1	92.90	92.30	2	8,202	0.02%
2022/03/03	3	95.90	3	96.23	96.00	0	8,209	0.00%
2022/03/02	1	98.20	2	98.20	98.60	-1	8,153	-0.01%
2022/03/01	3	100.00	170	100.24	99.90	-167	8,161	-2.05%	大賣/鉅額交易
2022/02/25	0	0.00	1	99.00	99.40	-1	8,214	-0.01%
2022/02/24	1	103.00	0	0.00	100.50	1	8,294	0.01%
2022/02/23	5	103.50	1	104.50	104.00	4	8,512	0.05%
2022/02/22	4	100.88	1	101.50	101.00	3	8,698	0.03%
2022/02/21	1	104.00	0	0.00	104.00	1	8,755	0.01%
2022/02/18	1	103.00	6	103.00	103.00	-5	8,839	-0.06%
2022/02/17	2	106.75	6	104.67	104.00	-4	8,972	-0.04%
2022/02/16	3	105.83	2	106.00	105.50	1	9,115	0.01%
2022/02/15	1	103.50	4	103.00	102.00	-3	9,329	-0.03%
2022/02/14	4	106.88	3.2	103.37	102.00	0.8	9,571	0.01%
2022/02/11	2	107.00	1	106.50	107.00	1	9,870	0.01%
2022/02/10	4	104.75	1.3	106.20	104.50	2.8	10,054	0.03%
2022/02/09	10	103.80	9	104.22	105.50	1	10,128	0.01%
2022/02/08	14	107.11	4	107.38	105.50	10	10,138	0.10%
2022/01/26	0	114.50	0	0.00	113.50	0	10,170	0.00%
2022/01/25	4	117.00	0.6	116.00	115.00	3.4	10,232	0.03%
2022/01/24	1	118.00	0	0.00	119.00	1	10,245	0.01%
2022/01/21	1	122.00	0	0.00	121.00	1	10,262	0.01%
2022/01/20	0	0.00	1	126.00	125.50	-1	10,259	-0.01%
2022/01/19	1	124.50	0	0.00	124.50	1	10,282	0.01%
2022/01/18	3	123.33	2	124.25	123.00	1	10,409	0.01%
2022/01/17	8	125.38	7	124.43	127.50	1	10,437	0.01%
2022/01/14	1	126.50	2	125.50	126.00	-1	10,538	-0.01%
2022/01/13	1	124.00	1	124.00	122.50	0	10,540	0.00%
2022/01/12	2	127.25	4.1	125.46	126.50	-2.1	10,553	-0.02%
2022/01/11	5.1	132.98	7	129.71	129.00	-1.9	10,539	-0.02%
2022/01/10	5.3	128.85	9	130.28	129.00	-3.7	10,515	-0.04%
2022/01/07	13	127.04	4.2	129.67	125.00	8.8	10,675	0.08%
2022/01/06	1	134.50	2	133.25	137.00	-1	10,737	-0.01%
2022/01/05	13	132.15	12	130.38	128.50	1	10,568	0.01%
2022/01/04	6	132.58	6	132.08	132.50	0	10,402	0.00%
2022/01/03	3	133.67	4	133.38	134.50	-1	10,361	-0.01%
2021/12/30	3	131.67	3	130.50	130.50	0	10,330	0.00%
2021/12/29	7.2	126.00	7	126.93	129.00	0.2	10,231	0.00%
2021/12/28	10	125.90	10	125.90	127.00	0	10,118	0.00%
2021/12/27	2	122.75	82	121.01	124.00	-80	10,047	-0.80%
2021/12/24	23	119.96	9	123.78	123.00	14	10,005	0.14%
2021/12/23	14	126.57	46.2	124.13	129.00	-32.2	9,825	-0.33%
2021/12/22	16.1	115.93	25	118.16	117.50	-8.9	9,611	-0.09%
2021/12/21	15.1	115.59	20	115.55	118.00	-4.9	9,542	-0.05%
2021/12/20	36	113.17	33	114.38	114.00	3	9,781	0.03%
2021/12/17	10	104.50	4	105.50	108.00	6	9,552	0.06%
2021/12/16	2	102.75	14	97.66	102.50	-12	9,333	-0.13%
2021/12/13	1	95.90	2	95.90	95.20	-1	9,303	-0.01%
2021/12/10	3	95.30	2	93.70	95.10	1	9,540	0.01%
2021/12/09	2	96.25	0	0.00	95.00	2	9,626	0.02%
2021/12/08	1	95.50	1	95.20	95.40	0	9,715	0.00%
2021/12/07	1	95.00	0	0.00	93.60	1	10,136	0.01%
2021/12/06	10	95.70	1	97.20	95.60	9	10,457	0.09%
2021/12/03	9	97.26	15.1	96.66	96.30	-6.1	10,554	-0.06%
2021/12/02	14.1	96.27	3	98.03	98.30	11.1	10,616	0.10%
2021/12/01	30	106.38	14	107.75	103.00	16	10,358	0.15%
2021/11/30	11	113.00	15.3	113.83	114.00	-4.3	10,353	-0.04%
2021/11/29	1.1	102.61	6	103.83	104.00	-4.9	10,326	-0.05%
2021/11/26	1	102.00	1	100.50	101.50	0	10,376	0.00%
2021/11/25	0	0.00	15	100.73	100.00	-15	10,365	-0.14%
2021/11/24	1	102.50	1	101.50	101.50	0	10,336	0.00%
2021/11/23	1	103.50	0	0.00	99.00	1	10,249	0.01%
2021/11/22	2	107.00	9	106.50	102.50	-7	10,121	-0.07%
2021/11/19	9.2	110.30	5	107.80	103.00	4.2	9,883	0.04%
2021/11/18	1	104.00	1	103.50	103.00	0	9,661	0.00%
2021/11/17	32	101.72	17	102.97	103.00	15	9,585	0.16%
2021/11/16	1	99.30	4	99.35	100.50	-3	9,481	-0.03%
2021/11/15	7	102.29	6	102.75	103.50	1	9,310	0.01%
2021/11/12	18	99.96	13	100.43	98.90	5	9,148	0.05%
2021/11/11	3	96.27	12	100.97	101.50	-9	8,880	-0.10%
2021/11/10	2	94.35	8	93.18	92.30	-6	8,609	-0.07%
2021/11/09	7	91.67	4	91.73	93.60	3	8,228	0.04%
2021/11/08	2	85.10	5	85.38	85.10	-3	7,972	-0.04%
2021/11/05	8	84.95	7	84.26	85.00	1	7,842	0.01%
2021/11/04	14	83.86	17	84.58	84.80	-3	7,630	-0.04%
2021/11/03	0	0.00	25	79.51	79.90	-25	7,371	-0.34%
2021/11/02	10	77.54	2	78.00	76.30	8	7,284	0.11%
2021/11/01	2	79.40	10	79.42	80.00	-8	7,196	-0.11%
2021/10/29	3	75.73	10	77.28	78.00	-7	7,122	-0.10%
2021/10/28	6	74.52	1	74.40	74.40	5	7,055	0.07%
2021/10/27	5	74.96	12	75.14	75.60	-7	7,006	-0.10%
2021/10/26	28	75.68	38	74.81	75.10	-10	6,952	-0.14%
2021/10/25	45	78.45	3	79.23	77.50	42	6,781	0.62%
2021/10/22	8	81.44	39	80.18	80.80	-31	6,653	-0.47%
2021/10/21	34	78.61	75	78.23	78.20	-41	6,455	-0.64%
2021/10/20	35	78.44	26	79.63	77.90	9	6,355	0.14%
2021/10/19	5	77.74	18	77.93	78.50	-13	6,208	-0.21%
2021/10/18	29	76.60	12	76.77	77.30	17	6,132	0.28%
2021/10/15	72	75.80	64	76.08	76.00	8	6,050	0.13%
2021/10/14	4	72.50	25	73.90	73.90	-21	5,766	-0.36%
2021/10/13	20	71.35	10	71.70	70.80	10	5,597	0.18%
2021/10/12	41	71.46	11	71.37	72.00	30	5,590	0.54%
2021/10/08	5	70.92	1	71.20	70.80	4	5,584	0.07%
2021/10/07	1	70.10	11	70.13	70.80	-10	5,641	-0.18%
2021/10/06	0	0.00	42	69.20	68.70	-42	5,580	-0.75%
2021/10/05	2	67.45	28	66.57	68.70	-26	5,539	-0.47%
2021/10/04	10	65.30	5	67.10	65.00	5	5,466	0.09%
2021/10/01	101	68.00	0	0.00	65.10	101	5,413	1.87%	大買/鉅額交易
2021/09/30	62	69.20	5	68.00	68.00	57	5,326	1.07%
2021/09/29	19	69.99	20	70.46	69.50	-1	5,269	-0.02%
2021/09/28	15	72.85	6	72.93	72.60	9	5,202	0.17%
2021/09/27	10	73.83	32	73.69	73.10	-22	5,041	-0.44%
2021/09/24	5	71.12	16	71.56	71.30	-11	4,553	-0.24%
2021/09/23	14	68.72	12	68.90	69.00	2	4,403	0.05%
2021/09/22	3	69.33	4	68.60	68.30	-1	4,354	-0.02%
2021/09/17	1	69.20	6	68.78	68.70	-5	4,283	-0.12%
2021/09/16	3	67.70	0	0.00	67.00	3	4,227	0.07%
2021/09/15	23	67.13	21	67.55	68.90	2	4,143	0.05%
2021/09/14	26	70.97	7	71.54	70.30	19	3,902	0.49%
2021/09/13	7	72.31	16	72.83	73.00	-9	3,808	-0.24%
2021/09/10	28	71.99	18	71.98	73.10	10	3,676	0.27%
2021/09/09	13	71.33	27	70.79	71.50	-14	3,227	-0.43%
2021/09/08	15	66.24	12	67.35	66.80	3	2,827	0.11%
2021/09/07	19	68.69	18	68.65	69.90	1	2,656	0.04%
2021/09/06	7	68.27	5	68.56	68.40	2	2,407	0.08%
2021/09/03	12	69.60	11	69.91	70.50	1	2,298	0.04%
2021/09/02	20	68.12	23	68.10	68.60	-3	1,979	-0.15%
2021/09/01	2	66.20	10	64.46	65.80	-8	1,608	-0.50%
2021/08/24	0	0.00	1	58.10	57.20	-1	1,413	-0.07%
2021/08/16	1	56.00	1	54.90	54.80	0	1,465	0.00%
2021/08/13	1	56.00	0	0.00	55.60	1	1,486	0.07%
2021/08/09	1	59.80	0	0.00	59.80	1	1,666	0.06%
2021/08/05	1	61.00	0	0.00	60.40	1	1,783	0.06%
2021/07/29	2	58.00	0	0.00	58.30	2	1,978	0.10%
2021/07/27	0	0.00	1	60.50	59.60	-1	2,002	-0.05%
2021/07/26	1	59.70	2	60.00	59.70	-1	2,010	-0.05%
2021/07/23	2	60.80	0	0.00	60.50	2	2,006	0.10%
2021/07/22	0	0.00	3	61.00	62.30	-3	2,060	-0.15%
2021/07/21	0	0.00	0.1	60.40	60.60	-0.1	2,038	0.00%
2021/07/19	5	60.16	2	60.40	59.80	3	2,021	0.15%
2021/07/16	13	63.45	0	0.00	63.60	13	2,038	0.64%
2021/07/15	8	64.60	3	65.40	64.30	5	2,037	0.25%
2021/07/14	10	64.14	9	65.08	65.40	1	1,996	0.05%
2021/07/13	0	0.00	1	62.70	60.70	-1	1,931	-0.05%
2021/07/09	1	60.00	0	0.00	59.30	1	1,966	0.05%
2021/07/07	5	60.00	0	0.00	59.80	5	2,111	0.24%
2021/07/06	1	61.20	1	61.00	60.70	0	2,123	0.00%
2021/07/05	0	0.00	1	62.40	62.80	-1	2,131	-0.05%
2021/07/01	11	60.00	0	0.00	59.70	11	2,156	0.51%
2021/06/30	1	60.50	0	0.00	60.50	1	2,192	0.05%
2021/06/23	0	0.00	3	60.40	60.30	-3	2,233	-0.13%
2021/06/22	13	58.80	0	0.00	58.00	13	2,220	0.59%
2021/06/21	2	59.55	2	59.80	59.50	0	2,212	0.00%
2021/06/18	15	60.00	1	60.00	59.90	14	2,215	0.63%
2021/06/15	10	58.00	1	58.20	58.30	9	2,265	0.40%
2021/06/10	0	0.00	2	56.20	56.20	-2	2,275	-0.09%
2021/06/04	0	0.00	1	55.30	55.30	-1	2,355	-0.04%
2021/06/02	5	55.90	2	56.00	55.90	3	2,393	0.13%
2021/06/01	1	57.00	0	0.00	56.70	1	2,412	0.04%
2021/05/31	1	55.70	0	0.00	56.50	1	2,531	0.04%
2021/05/28	0	0.00	3	56.30	55.70	-3	2,548	-0.12%
2021/05/27	0	0.00	1	55.10	55.10	-1	2,588	-0.04%
2021/05/25	3	55.50	10	54.25	55.20	-7	2,608	-0.27%
2021/05/24	5	53.64	0	0.00	53.70	5	2,607	0.19%
2021/05/21	1	52.80	0	0.00	52.40	1	2,605	0.04%
2021/05/20	5	52.12	0	0.00	50.40	5	2,601	0.19%
2021/05/18	0	0.00	1	47.80	48.10	-1	2,595	-0.04%
2021/05/17	17	46.45	6	46.70	44.55	11	2,584	0.43%
2021/05/14	11	50.85	0	0.00	49.50	11	2,540	0.43%
2021/05/13	4	52.15	2	51.00	50.80	2	2,494	0.08%
2021/05/12	7	55.70	37	55.36	55.20	-30	2,437	-1.23%
2021/05/11	14	61.47	6	61.60	61.30	8	2,407	0.33%
2021/05/10	3	68.37	0	0.00	68.10	3	2,333	0.13%
2021/05/07	1	68.50	3	68.67	68.80	-2	2,344	-0.09%
2021/05/06	0	0.00	1	68.90	67.90	-1	2,357	-0.04%
2021/05/05	3	66.50	2	67.30	66.50	1	2,436	0.04%
2021/05/04	2	64.95	0	0.00	65.80	2	2,472	0.08%
2021/05/03	3	65.73	0	0.00	65.20	3	2,493	0.12%
2021/04/29	2	66.80	0	0.00	66.80	2	2,494	0.08%
2021/04/28	3	68.30	3	68.77	67.80	0	2,506	0.00%
2021/04/27	0	0.00	1	67.50	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	1	67.20	67.00	-1	2,471	-0.04%
2021/04/23	3	66.73	0	0.00	67.00	3	2,476	0.12%
2021/04/22	4	67.40	3	68.73	66.80	1	2,524	0.04%
2021/04/21	4	67.30	3	67.77	67.90	1	2,556	0.04%
2021/04/20	0	0.00	2	67.20	67.20	-2	2,535	-0.08%
2021/04/19	0	0.00	6	66.90	67.20	-6	2,565	-0.23%
2021/04/16	1	65.30	2	65.40	65.90	-1	2,547	-0.04%
2021/04/15	1	63.30	0	0.00	64.00	1	2,554	0.04%
2021/04/14	14	61.51	28	62.32	62.00	-14	2,567	-0.55%
2021/04/13	29	65.07	1	65.30	64.30	28	2,516	1.11%
2021/04/12	5	66.16	1	66.40	66.10	4	2,473	0.16%
2021/04/09	1	66.50	2	67.10	66.50	-1	2,482	-0.04%
2021/04/07	4	66.53	0	0.00	66.50	4	2,456	0.16%
2021/04/06	4	66.78	6	67.80	66.80	-2	2,449	-0.08%
2021/04/01	1	66.60	2	67.55	66.70	-1	2,460	-0.04%
2021/03/31	9	66.63	0	0.00	66.50	9	2,469	0.36%
2021/03/30	1	67.00	1	67.30	67.00	0	2,504	0.00%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/26	3	66.47	0	0.00	66.70	3	2,619	0.11%
2021/03/25	4	66.40	0	0.00	66.30	4	2,685	0.15%
2021/03/22	7	66.86	0	0.00	66.80	7	2,734	0.26%
2021/03/19	2	67.70	0	0.00	67.40	2	2,732	0.07%
2021/03/18	13	67.45	2	67.50	67.40	11	2,752	0.40%
2021/03/17	5	67.96	2	67.70	67.70	3	2,780	0.11%
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	68.20	0	0.00	68.10	1	2,841	0.04%
2021/03/11	3	67.97	0	0.00	68.10	3	2,887	0.10%
2021/03/10	0	0.00	1	68.40	67.70	-1	2,882	-0.03%
2021/03/09	2	66.95	2	67.20	67.00	0	2,885	0.00%
2021/03/08	1	68.10	1	68.90	67.90	0	2,871	0.00%
2021/03/05	0	0.00	2	68.20	68.60	-2	2,898	-0.07%
2021/03/04	9	68.80	7	69.16	68.20	2	2,914	0.07%
2021/03/03	1	71.80	0	0.00	71.10	1	2,864	0.03%
2021/03/02	1	72.50	2	72.35	71.00	-1	2,890	-0.03%
2021/02/26	0	0.00	1	70.80	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	1	71.10	71.10	-1	2,857	-0.03%
2021/02/22	3	71.20	0	0.00	71.20	3	2,930	0.10%
2021/02/18	5	71.16	8	71.53	71.20	-3	2,978	-0.10%
2021/02/17	2	69.00	8	68.74	69.30	-6	3,011	-0.20%
2021/02/05	6	67.75	6	68.07	68.00	0	2,993	0.00%
2021/02/04	1	66.80	0	0.00	66.70	1	3,002	0.03%
2021/02/03	1	67.60	1	66.80	67.00	0	3,045	0.00%
2021/02/02	16	67.06	1	67.00	67.00	15	3,048	0.49%
2021/02/01	6	67.60	1	67.50	67.90	5	3,032	0.16%
2021/01/29	6	70.00	1	70.30	68.80	5	3,112	0.16%
2021/01/28	17.1	70.16	2	70.10	70.20	15.1	3,078	0.49%
2021/01/27	1	69.80	17	70.40	71.70	-16	3,027	-0.53%
2021/01/26	2	68.30	0	0.00	68.60	2	2,911	0.07%
2021/01/25	5	69.00	5	69.90	69.00	0	2,864	0.00%
2021/01/21	7	68.61	8	69.05	67.90	-1	2,850	-0.04%
2021/01/20	2	69.15	4	68.10	68.50	-2	2,870	-0.07%
2021/01/19	5	68.70	5	69.10	68.80	0	2,868	0.00%
2021/01/15	5	68.92	0	0.00	68.90	5	2,838	0.18%
2021/01/14	10	70.00	10	69.66	70.90	0	2,786	0.00%
2021/01/13	0	0.00	2	67.75	68.10	-2	2,736	-0.07%
2021/01/12	12	66.63	0	0.00	66.70	12	2,719	0.44%
2021/01/11	0	0.00	3	69.20	68.90	-3	2,692	-0.11%
2021/01/08	4	66.77	0	0.00	67.50	4	2,673	0.15%
2021/01/07	0	0.00	2	69.30	68.10	-2	2,656	-0.08%
2021/01/06	3	68.47	1	69.80	68.30	2	2,634	0.08%
2021/01/04	10	68.87	9	70.19	69.40	1	2,608	0.04%
2020/12/28	19	68.06	1	67.70	67.90	18	2,615	0.69%
2020/12/25	14	68.70	0	0.00	68.80	14	2,581	0.54%
2020/12/24	10	70.60	4	71.08	70.20	6	2,571	0.23%
2020/12/23	7	69.04	12	69.23	69.50	-5	2,559	-0.20%
2020/12/22	22	68.07	10	67.90	67.60	12	2,576	0.47%
2020/12/21	13	69.05	10	70.00	68.30	3	2,515	0.12%
2020/12/18	2	70.80	149	70.74	70.50	-147	2,586	-5.68%	大賣/鉅額交易
2020/12/17	2	71.50	0	0.00	71.40	2	2,588	0.08%
2020/12/14	4	72.58	42	73.15	72.90	-38	2,740	-1.39%
2020/12/11	9	72.46	24	73.83	72.60	-15	2,810	-0.53%
2020/12/10	4	74.75	0	0.00	74.60	4	2,880	0.14%
2020/12/08	1	77.80	0	0.00	77.90	1	2,958	0.03%
2020/12/07	5	77.40	1	77.40	77.30	4	2,949	0.14%
2020/12/04	13	81.27	0	0.00	81.10	13	2,888	0.45%
2020/12/03	8	81.70	0	0.00	81.80	8	2,879	0.28%
2020/12/01	0	0.00	11	83.21	83.40	-11	2,889	-0.38%
2020/11/30	2	81.30	1	82.70	81.30	1	2,889	0.03%
2020/11/27	22	82.75	0	0.00	83.40	22	2,869	0.77%
2020/11/26	0	0.00	12	83.79	84.10	-12	2,840	-0.42%
2020/11/25	5	81.60	2	82.25	81.40	3	2,816	0.11%
2020/11/24	1	81.30	0	0.00	81.30	1	2,831	0.04%
2020/11/23	0	0.00	5	82.70	81.50	-5	2,871	-0.17%
2020/11/20	0	0.00	1	82.40	82.90	-1	2,874	-0.03%
2020/11/19	14	82.68	13	82.36	82.40	1	2,877	0.03%
2020/11/18	0	0.00	10	82.00	82.40	-10	2,826	-0.35%
2020/11/17	0	0.00	1	82.40	81.60	-1	2,822	-0.04%
2020/11/16	3	81.73	16	81.04	81.80	-13	2,855	-0.46%
2020/11/13	5	78.40	1	78.20	78.70	4	2,823	0.14%
2020/11/12	2	78.60	5	77.70	79.00	-3	2,857	-0.10%
2020/11/11	1	79.50	1	79.70	79.70	0	2,871	0.00%
2020/11/06	7	78.73	3	78.60	78.50	4	3,079	0.13%
2020/11/05	0	0.00	2	76.00	76.00	-2	3,050	-0.07%
2020/11/02	0	0.00	1	75.20	75.20	-1	3,373	-0.03%
2020/10/30	1	77.00	6	76.80	74.10	-5	3,595	-0.14%
2020/10/28	0	0.00	2	75.40	75.40	-2	3,735	-0.05%
2020/10/26	1	73.80	0	0.00	72.80	1	3,789	0.03%
2020/10/22	6	72.00	1	72.00	72.20	5	3,945	0.13%
2020/10/21	1	72.80	0	0.00	72.90	1	4,023	0.02%
2020/10/15	1	70.90	0	0.00	70.90	1	4,345	0.02%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/07	0	0.00	3	73.17	72.90	-3	4,600	-0.07%
2020/10/06	2	72.05	1	73.60	71.70	1	4,641	0.02%
2020/10/05	1	71.80	3	72.20	73.00	-2	4,684	-0.04%
2020/09/29	1	72.50	1	71.00	71.00	0	4,900	0.00%
2020/09/25	1	72.40	14	72.40	72.40	-13	5,108	-0.25%
2020/09/24	0	0.00	5	76.90	74.60	-5	5,324	-0.09%
2020/09/23	19	79.34	3	77.93	77.30	16	5,685	0.28%
2020/09/22	1	78.10	4	78.00	78.30	-3	5,668	-0.05%
2020/09/21	3	77.67	1	77.90	78.30	2	5,672	0.04%
2020/09/18	2	77.50	3	77.90	77.00	-1	5,673	-0.02%
2020/09/17	15	77.27	3	77.83	78.10	12	5,617	0.21%
2020/09/16	2	77.70	15	78.00	78.00	-13	5,632	-0.23%
2020/09/15	11	75.90	14	76.70	77.10	-3	5,684	-0.05%
2020/09/14	2	74.55	10	73.59	74.20	-8	5,814	-0.14%
2020/09/11	6	70.47	0	0.00	71.00	6	5,733	0.10%
2020/09/10	0	0.00	6	71.97	70.70	-6	5,824	-0.10%
2020/09/09	0	0.00	2	71.00	71.20	-2	5,989	-0.03%
2020/09/08	5	71.10	2	71.25	71.40	3	6,064	0.05%
2020/09/07	10	70.70	8	72.00	70.70	2	6,139	0.03%
2020/09/04	6	71.28	7	71.23	71.70	-1	6,164	-0.02%
2020/09/03	8	71.66	6	72.80	71.10	2	6,194	0.03%
2020/09/02	0	0.00	5	70.90	70.80	-5	6,193	-0.08%
2020/09/01	7	71.10	5	70.70	71.00	2	6,217	0.03%
2020/08/31	5	72.60	5	72.80	72.30	0	6,318	0.00%
2020/08/28	12	71.17	1	71.60	70.80	11	6,344	0.17%
2020/08/27	0	0.00	16	72.55	72.30	-16	6,351	-0.25%
2020/08/26	0	0.00	1	71.10	71.10	-1	6,367	-0.02%
2020/08/24	6	72.10	16	72.83	72.60	-10	6,414	-0.16%
2020/08/21	6	71.80	0	0.00	72.40	6	6,432	0.09%
2020/08/20	20	70.42	9	71.69	70.50	11	6,500	0.17%
2020/08/19	0	0.00	1	73.40	73.50	-1	6,602	-0.02%
2020/08/18	2	75.75	0	0.00	75.20	2	6,665	0.03%
2020/08/17	13	75.52	6	75.80	76.20	7	6,804	0.10%
2020/08/14	3	76.37	10	76.36	76.90	-7	7,144	-0.10%
2020/08/13	7	74.17	2	74.40	73.70	5	7,234	0.07%
2020/08/12	17	74.10	12	72.84	73.20	5	7,304	0.07%
2020/08/11	9	75.63	3	76.70	75.80	6	7,256	0.08%
2020/08/10	2	75.20	12	75.08	74.40	-10	7,261	-0.14%
2020/08/07	16	76.58	4	77.15	76.30	12	7,369	0.16%
2020/08/06	7	80.10	1	83.00	79.60	6	7,356	0.08%
2020/08/05	3	82.10	28	81.89	83.10	-25	7,623	-0.33%
2020/08/04	0	0.00	2	75.70	75.80	-2	7,502	-0.03%
2020/08/03	22	76.70	0	0.00	73.70	22	7,519	0.29%
2020/07/31	20	80.19	2	80.40	80.40	18	7,730	0.23%
2020/07/30	3	79.70	0	0.00	79.60	3	8,002	0.04%
2020/07/29	14	81.95	5	81.40	80.10	9	8,006	0.11%
2020/07/28	13	81.43	10	80.90	82.00	3	8,007	0.04%
2020/07/27	1	80.00	0	0.00	80.00	1	7,992	0.01%
2020/07/24	2	83.65	12	81.13	80.80	-10	8,093	-0.12%
2020/07/23	1	81.60	3	83.00	83.10	-2	8,153	-0.02%
2020/07/22	1	81.70	2	82.35	82.40	-1	8,100	-0.01%
2020/07/21	3	82.30	3	81.30	81.80	0	8,102	0.00%
2020/07/20	3	79.87	2	78.70	80.20	1	8,192	0.01%
2020/07/17	13	79.52	4	80.13	78.90	9	8,302	0.11%
2020/07/16	0	0.00	15	79.75	79.60	-15	8,376	-0.18%
2020/07/15	19	79.11	1	78.00	78.00	18	8,442	0.21%
2020/07/14	0	0.00	5	77.78	78.70	-5	8,504	-0.06%
2020/07/13	6	77.85	1	78.30	77.70	5	8,523	0.06%
2020/07/10	3	78.97	5	79.52	77.70	-2	8,572	-0.02%
2020/07/09	10	82.05	8	82.71	81.10	2	8,601	0.02%
2020/07/08	0	0.00	14	81.21	81.60	-14	8,613	-0.16%
2020/07/07	5	79.60	0	0.00	79.80	5	8,630	0.06%
2020/07/06	10	79.75	2	79.20	78.90	8	8,763	0.09%
2020/07/03	8	79.41	1	79.30	78.00	7	8,994	0.08%
2020/07/02	15	77.66	14	77.93	79.40	1	8,939	0.01%
2020/07/01	3	72.43	6	71.93	72.20	-3	8,738	-0.03%
2020/06/30	3	68.80	0	0.00	69.10	3	8,712	0.03%
2020/06/29	3	69.23	0	0.00	69.10	3	8,739	0.03%
2020/06/24	5	70.70	0	0.00	70.80	5	8,718	0.06%
2020/06/23	0	0.00	1	72.80	70.60	-1	8,835	-0.01%
2020/06/22	1	72.40	42	72.68	72.30	-41	8,839	-0.46%
2020/06/19	2	72.65	24	73.19	73.60	-22	8,860	-0.25%
2020/06/18	0	0.00	1	69.90	69.40	-1	8,725	-0.01%
2020/06/17	1	69.00	0	0.00	69.00	1	8,838	0.01%
2020/06/16	3	69.50	24	69.90	70.60	-21	8,860	-0.24%
2020/06/15	47	67.44	4	67.55	67.30	43	8,868	0.48%
2020/06/12	0	0.00	13	65.01	67.60	-13	9,014	-0.14%
2020/06/11	1	67.10	0	0.00	65.20	1	9,095	0.01%
2020/06/09	0	0.00	1	67.40	66.20	-1	9,234	-0.01%
2020/06/05	12	67.11	0	0.00	67.30	12	9,400	0.13%
2020/06/04	0	0.00	1	70.90	69.80	-1	9,466	-0.01%
2020/06/03	3	69.43	0	0.00	70.20	3	9,620	0.03%
2020/06/02	0	0.00	3	69.43	69.00	-3	9,744	-0.03%
2020/06/01	3	69.67	2	70.10	69.60	1	9,816	0.01%
2020/05/29	10	68.30	5	68.50	68.70	5	9,858	0.05%
2020/05/28	3	67.83	0	0.00	68.10	3	10,032	0.03%
2020/05/27	0	0.00	8	67.91	68.10	-8	10,091	-0.08%
2020/05/26	43	69.15	6	69.38	68.20	37	10,310	0.36%
2020/05/25	11	70.34	12	72.38	72.50	-1	10,445	-0.01%
2020/05/22	13	70.45	11	71.92	69.70	2	10,475	0.02%
2020/05/21	22	69.50	10	69.77	71.50	12	10,464	0.11%
2020/05/20	14	63.09	11	64.35	65.00	3	10,220	0.03%
2020/05/19	11	61.53	15	62.80	62.90	-4	10,586	-0.04%
2020/05/18	0	0.00	1	59.70	60.80	-1	10,586	-0.01%
2020/05/14	3	61.70	5	62.44	60.60	-2	11,202	-0.02%
2020/05/13	0	0.00	5	61.90	61.90	-5	11,770	-0.04%
2020/05/12	7	63.10	12	62.97	62.10	-5	12,247	-0.04%
2020/05/11	13	59.97	8	60.15	61.40	5	12,047	0.04%
2020/05/08	3	60.03	2	59.85	60.20	1	12,006	0.01%
2020/05/07	5	60.90	19	61.16	60.10	-14	12,034	-0.12%
2020/05/06	9	58.69	35	58.94	58.60	-26	11,835	-0.22%
2020/05/05	0	0.00	1	55.60	55.60	-1	11,633	-0.01%
2020/05/04	3	56.33	2	55.35	55.10	1	11,850	0.01%
2020/04/30	23	55.77	2	56.25	56.30	21	11,923	0.18%
2020/04/29	16	56.80	2	56.45	56.30	14	12,041	0.12%
2020/04/28	38	56.39	20	56.23	57.20	18	12,202	0.15%
2020/04/24	11	54.01	2	54.30	54.00	9	12,214	0.07%
2020/04/23	20	55.89	22	56.48	54.60	-2	12,367	-0.02%
2020/04/22	11	55.00	49	55.46	55.90	-38	12,442	-0.31%
2020/04/21	18	54.21	19	54.94	54.00	-1	12,394	-0.01%
2020/04/20	0	0.00	1	52.50	53.40	-1	12,231	-0.01%
2020/04/17	2	53.90	1	52.00	52.00	1	12,138	0.01%
2020/04/16	1	52.60	2	53.20	53.40	-1	12,063	-0.01%
2020/04/15	15	53.17	0	0.00	53.00	15	12,025	0.12%
2020/04/14	4	53.60	15	53.96	54.00	-11	11,926	-0.09%
2020/04/13	58	53.69	25	54.16	53.10	33	11,862	0.28%
2020/04/10	1	52.80	26	53.00	52.50	-25	11,721	-0.21%
2020/04/09	5	52.98	4	52.65	52.80	1	11,677	0.01%
2020/04/08	7	51.73	8	51.26	51.80	-1	11,479	-0.01%
2020/04/07	2	46.83	7	46.16	48.40	-5	11,116	-0.04%
2020/04/06	46	43.59	3	44.28	44.00	43	10,970	0.39%
2020/04/01	24	45.50	0	0.00	45.50	24	10,811	0.22%
2020/03/31	2	48.40	9	48.08	47.10	-7	10,793	-0.06%
2020/03/30	3	47.62	0	0.00	48.70	3	10,818	0.03%
2020/03/27	15	50.04	6	49.26	48.40	9	10,907	0.08%
2020/03/26	1	51.60	4	51.80	51.80	-3	10,903	-0.03%
2020/03/25	6	51.78	2	52.35	51.40	4	10,937	0.04%
2020/03/24	4	52.85	4	52.83	52.50	0	10,937	0.00%
2020/03/23	6	51.68	4	51.40	51.00	2	10,976	0.02%
2020/03/20	1	51.90	15.5	50.04	51.40	-14.5	10,835	-0.13%
2020/03/19	20	48.42	21	47.17	47.20	-1	10,721	-0.01%
2020/03/18	3	51.47	16	51.91	50.50	-13	10,591	-0.12%
2020/03/17	7	48.65	5	46.96	49.15	2	10,397	0.02%
2020/03/16	1	46.90	1	46.55	46.55	0	10,242	0.00%
2020/03/13	24	46.50	12	47.91	49.45	12	10,142	0.12%
2020/03/12	1	51.00	2	53.05	50.00	-1	10,088	-0.01%
2020/03/11	4	54.93	1	53.70	54.20	3	9,966	0.03%
2020/03/10	1	52.20	12	52.62	55.20	-11	9,869	-0.11%
2020/03/09	55	56.87	23	55.17	55.00	32	9,664	0.33%
2020/03/06	6	57.75	5	57.80	57.60	1	9,457	0.01%
2020/03/05	3	57.37	3	57.30	56.90	0	9,328	0.00%
2020/03/04	13	56.65	13	56.44	56.70	0	9,246	0.00%
2020/03/03	31	57.83	26	58.25	57.90	5	9,238	0.05%
2020/03/02	8	55.70	0	0.00	56.00	8	9,054	0.09%
2020/02/27	5	57.36	13	57.36	55.40	-8	8,973	-0.09%
2020/02/26	10	57.66	8	57.90	57.10	2	8,663	0.02%
2020/02/25	2	56.05	0	0.00	55.90	2	8,348	0.02%
2020/02/24	0	0.00	1	56.70	55.70	-1	8,210	-0.01%
2020/02/21	21	55.21	2	55.65	55.50	19	8,069	0.24%
2020/02/20	52	55.46	22	55.65	55.50	30	7,975	0.38%
2020/02/19	1	58.10	0	0.00	58.20	1	7,523	0.01%
2020/02/18	28	57.31	19	57.14	57.20	9	7,427	0.12%
2020/02/17	45	61.09	53	60.56	59.70	-8	7,168	-0.11%
2020/02/14	24	58.21	17	58.91	60.30	7	6,726	0.10%
2020/02/13	4	55.60	39	54.92	54.90	-35	6,002	-0.58%
2020/02/12	7	53.24	8	53.49	52.40	-1	5,496	-0.02%
2020/02/11	10	51.70	6	51.97	52.00	4	5,386	0.07%
2020/02/10	26	52.93	1	52.90	51.30	25	5,538	0.45%
2020/02/07	8	52.01	1	52.30	52.00	7	5,440	0.13%
2020/02/06	3	53.23	5	53.24	53.60	-2	5,321	-0.04%
2020/02/05	4	52.55	35	53.28	52.60	-31	5,214	-0.59%
2020/02/03	1	52.50	2	52.20	52.70	-1	4,849	-0.02%
2020/01/31	7	52.00	18.4	52.50	53.30	-11.4	4,686	-0.24%
2020/01/30	0	0.00	5	48.62	49.80	-5	4,367	-0.11%
2020/01/20	1	50.90	8	50.96	51.00	-7	4,231	-0.17%
2020/01/17	1	50.50	23	50.36	50.30	-22	4,153	-0.53%
2020/01/16	10	49.00	31	49.12	49.20	-21	3,998	-0.53%
2020/01/15	1	47.40	5	47.33	47.20	-4	3,778	-0.11%
2020/01/13	0	0.00	7	46.22	46.65	-7	3,761	-0.19%
2020/01/09	0	0.00	1	45.30	45.30	-1	3,831	-0.03%
2020/01/07	2	44.80	1	45.65	44.70	1	3,949	0.03%
2020/01/06	1	45.55	0	0.00	45.65	1	3,964	0.03%
2020/01/03	3	46.53	3	46.25	46.30	0	4,085	0.00%
2020/01/02	5	46.57	1	47.05	47.25	4	4,108	0.10%
2019/12/30	6	46.45	0	0.00	46.05	6	4,311	0.14%
2019/12/27	7	46.60	4	46.65	46.85	3	4,271	0.07%
2019/12/26	16	46.39	6	46.68	46.05	10	4,260	0.23%
2019/12/25	25	47.61	1	48.00	47.20	24	4,222	0.57%
2019/12/24	4	47.09	3	47.60	47.70	1	4,240	0.02%
2019/12/23	2	47.23	7	47.30	47.60	-5	4,127	-0.12%
2019/12/20	4	45.68	4	45.93	46.00	0	3,987	0.00%
2019/12/19	7	46.13	23	46.43	46.50	-16	3,933	-0.41%
2019/12/18	18	44.88	7	45.44	45.10	11	3,831	0.29%
2019/12/17	0	0.00	3	44.03	44.10	-3	3,703	-0.08%
2019/12/16	2.2	43.59	0	0.00	44.00	2.2	3,732	0.06%
2019/12/13	0	0.00	2	43.93	43.70	-2	3,946	-0.05%
2019/12/12	0	0.00	1	43.30	43.45	-1	3,953	-0.03%
2019/12/10	1	42.80	0	0.00	42.55	1	4,116	0.02%
2019/12/09	7	42.72	0	0.00	42.60	7	4,163	0.17%
2019/12/06	0	0.00	2	44.03	44.05	-2	4,135	-0.05%
2019/12/04	1	42.80	0	0.00	43.00	1	4,464	0.02%
2019/12/03	0	0.00	1	43.20	42.90	-1	4,563	-0.02%
2019/12/02	2	42.78	1	43.50	42.65	1	4,603	0.02%
2019/11/29	5	44.07	0	0.00	43.75	5	4,658	0.11%
2019/11/28	2	44.20	4	44.78	44.80	-2	4,686	-0.04%
2019/11/27	0	0.00	1	43.55	43.95	-1	4,687	-0.02%
2019/11/26	1.2	43.57	1	43.75	43.60	0.2	4,722	0.00%
2019/11/22	2	42.75	1	42.75	42.70	1	4,867	0.02%
2019/11/21	2	42.85	3	42.50	43.20	-1	4,990	-0.02%
2019/11/20	1	42.95	0	0.00	43.15	1	5,080	0.02%
2019/11/19	4	43.76	1	43.60	43.60	3	5,197	0.06%
2019/11/18	7	43.99	9	44.21	44.30	-2	5,226	-0.04%
2019/11/15	1	43.00	1	42.70	43.00	0	5,233	0.00%
2019/11/14	3	42.08	1	41.60	41.65	2	5,387	0.04%
2019/11/13	1	42.60	1	42.95	42.70	0	5,441	0.00%
2019/11/12	0	0.00	2	42.85	43.20	-2	5,495	-0.04%
2019/11/11	5	42.54	2	42.65	42.10	3	5,660	0.05%
2019/11/08	3	44.25	1	44.65	43.85	2	5,702	0.04%
2019/11/07	4	44.21	4	44.08	44.45	0	5,784	0.00%
2019/11/06	3	42.65	2	42.85	42.50	1	5,882	0.02%
2019/11/05	2	42.38	1	42.25	42.25	1	6,001	0.02%
2019/11/01	1	42.90	1	43.10	43.10	0	6,305	0.00%
2019/10/31	3	43.28	7	43.46	43.25	-4	6,445	-0.06%
2019/10/30	1	43.10	1	43.15	43.15	0	6,554	0.00%
2019/10/29	2	42.45	0	0.00	42.25	2	6,586	0.03%
2019/10/28	0	0.00	2	42.58	42.30	-2	6,674	-0.03%
2019/10/25	1	42.95	0	0.00	42.65	1	6,713	0.01%
2019/10/24	0	0.00	2	43.40	43.40	-2	6,710	-0.03%
2019/10/23	0	0.00	1	42.95	42.50	-1	6,712	-0.01%
2019/10/22	2	43.08	4	43.35	42.75	-2	6,735	-0.03%
2019/10/21	3	42.47	0	0.00	42.55	3	6,731	0.04%
2019/10/18	0	0.00	5	42.51	42.85	-5	6,792	-0.07%
2019/10/17	3	41.37	1	41.50	41.50	2	6,731	0.03%
2019/10/16	18	41.45	12	41.80	41.80	6	6,818	0.09%
2019/10/15	0	0.00	1	41.05	40.60	-1	6,821	-0.01%
2019/10/14	4	38.75	2	39.18	39.30	2	6,860	0.03%
2019/10/09	10	38.83	1	38.90	38.85	9	6,895	0.13%
2019/10/08	2	41.35	0	0.00	41.05	2	6,871	0.03%
2019/10/07	2	41.38	3	42.08	42.30	-1	6,886	-0.01%
2019/10/04	3	40.48	1	40.30	40.30	2	6,848	0.03%
2019/10/03	0	0.00	2	42.03	41.95	-2	6,802	-0.03%
2019/10/02	2	42.23	0	0.00	42.40	2	6,962	0.03%
2019/09/27	4	41.99	0	0.00	42.05	4	6,999	0.06%
2019/09/24	2	44.18	0	0.00	43.80	2	7,262	0.03%
2019/09/23	3	44.33	0	0.00	44.30	3	7,290	0.04%
2019/09/20	1	43.95	0	0.00	43.85	1	7,379	0.01%
2019/09/19	0	0.00	7	43.69	43.60	-7	7,393	-0.09%
2019/09/18	12	43.43	28	43.58	43.40	-16	7,383	-0.22%
2019/09/17	2	45.38	10	45.20	45.20	-8	7,202	-0.11%
2019/09/16	4	44.96	1	45.20	44.85	3	7,215	0.04%
2019/09/12	0	0.00	20	46.70	46.70	-20	7,126	-0.28%
2019/09/11	0	0.00	1	47.35	47.15	-1	7,212	-0.01%
2019/09/10	6	46.74	1	47.00	46.85	5	7,338	0.07%
2019/09/09	10	47.26	2	47.13	46.70	8	7,411	0.11%
2019/09/06	1	51.60	1	51.60	51.50	0	7,243	0.00%
2019/09/05	1	51.30	6	51.70	51.40	-5	7,472	-0.07%
2019/09/04	0	0.00	1	50.90	51.00	-1	7,480	-0.01%
2019/09/03	8	50.71	0	0.00	50.50	8	7,592	0.11%
2019/09/02	0	0.00	3	51.03	51.70	-3	7,645	-0.04%
2019/08/30	3	50.67	0	0.00	50.30	3	7,796	0.04%
2019/08/29	3	50.87	1	50.90	50.80	2	7,929	0.03%
2019/08/28	6	50.58	0	0.00	50.60	6	7,921	0.08%
2019/08/27	4	51.85	0	0.00	51.00	4	7,869	0.05%
2019/08/26	9	51.59	1	51.90	51.30	8	7,858	0.10%
2019/08/23	8	53.76	16	54.26	53.60	-8	7,771	-0.10%
2019/08/22	1	54.00	1	53.70	54.90	0	7,731	0.00%
2019/08/21	0	0.00	3	54.33	54.20	-3	7,650	-0.04%
2019/08/20	15	55.61	44	55.51	55.00	-29	7,684	-0.38%
2019/08/19	4	55.40	5	55.04	55.20	-1	7,690	-0.01%
2019/08/16	18	53.61	7	53.29	53.20	11	7,605	0.14%
2019/08/15	3	53.87	4	53.90	53.90	-1	7,544	-0.01%
2019/08/14	9	55.20	40	55.14	54.60	-31	7,517	-0.41%
2019/08/13	25	53.83	3	53.40	53.10	22	7,466	0.29%
2019/08/12	38	54.63	39	55.35	54.40	-1	7,543	-0.01%
2019/08/08	27	55.12	79	55.42	56.50	-52	7,500	-0.69%
2019/08/07	36	53.62	33	53.28	52.80	3	7,291	0.04%
2019/08/06	17	52.71	85	52.85	53.80	-68	7,271	-0.94%
2019/08/05	22	50.99	19	51.19	50.70	3	7,113	0.04%
2019/08/02	14	53.19	24	53.42	52.70	-10	7,225	-0.14%
2019/08/01	3	52.80	32	52.68	53.00	-29	7,491	-0.39%
2019/07/31	9	51.43	8	51.70	51.60	1	7,711	0.01%
2019/07/30	12	50.99	18	51.33	51.50	-6	7,891	-0.08%
2019/07/29	1	49.50	32	50.19	50.50	-31	7,944	-0.39%
2019/07/26	10	49.60	6	49.60	49.60	4	8,083	0.05%
2019/07/25	19	49.83	5	49.97	49.85	14	8,164	0.17%
2019/07/24	8	49.39	1	49.50	49.40	7	8,324	0.08%
2019/07/23	8	49.90	0	0.00	49.80	8	8,400	0.10%
2019/07/22	20	51.00	9	50.94	50.70	11	8,389	0.13%
2019/07/19	0	0.00	2	49.55	49.50	-2	8,400	-0.02%
2019/07/18	10	49.48	0	0.00	49.00	10	8,547	0.12%
2019/07/17	3	50.03	1	50.00	50.10	2	8,531	0.02%
2019/07/16	5	50.98	0	0.00	50.70	5	8,540	0.06%
2019/07/15	0	0.00	1	52.00	51.90	-1	8,616	-0.01%
2019/07/12	17	51.57	10	51.31	51.50	7	8,738	0.08%
2019/07/11	7	50.14	1	50.60	50.70	6	8,819	0.07%
2019/07/10	2	50.20	7	50.94	50.20	-5	9,016	-0.06%
2019/07/09	1	50.10	7	50.04	49.85	-6	9,495	-0.06%
2019/07/08	18	50.88	6	50.32	50.60	12	10,127	0.12%
2019/07/05	2	51.90	5	51.80	51.70	-3	10,138	-0.03%
2019/07/04	1	51.90	2	52.25	52.10	-1	10,181	-0.01%
2019/07/03	27	52.93	1	53.50	51.70	26	10,261	0.25%
2019/07/02	19	54.97	2	54.30	54.30	17	10,153	0.17%
2019/07/01	8	54.75	3	55.07	55.50	5	10,229	0.05%
2019/06/28	23	54.21	12	54.65	54.60	11	10,178	0.11%
2019/06/27	30	54.52	25	55.38	53.70	5	10,264	0.05%
2019/06/26	0	0.00	2	54.15	54.00	-2	10,310	-0.02%
2019/06/25	11	53.49	0	0.00	54.10	11	10,371	0.11%
2019/06/24	1	53.70	2	54.25	54.30	-1	10,411	-0.01%
2019/06/21	1	54.50	1	53.60	53.10	0	10,404	0.00%
2019/06/20	0	0.00	17	54.18	54.30	-17	10,366	-0.16%
2019/06/19	18	53.87	3	53.90	53.40	15	10,343	0.15%
2019/06/18	6	52.43	38	52.34	53.40	-32	10,289	-0.31%
2019/06/17	21	53.70	6	54.10	52.70	15	10,162	0.15%
2019/06/14	15	55.65	9	55.21	55.00	6	10,109	0.06%
2019/06/13	16	55.64	23	55.56	54.90	-7	10,050	-0.07%
2019/06/12	5	53.82	21.7	53.99	54.00	-16.7	9,826	-0.17%
2019/06/11	6	53.45	14	53.69	53.10	-8	9,808	-0.08%
2019/06/10	5	52.80	15	52.95	52.60	-10	9,740	-0.10%
2019/06/06	16	52.26	25	52.36	52.70	-9	9,728	-0.09%
2019/06/05	7	50.21	14	50.58	51.70	-7	9,543	-0.07%
2019/06/04	0	0.00	1	48.70	48.40	-1	9,438	-0.01%
2019/06/03	5	47.40	0	0.00	47.35	5	9,508	0.05%
2019/05/31	2	47.55	2	47.73	48.20	0	9,800	0.00%
2019/05/30	3	47.47	1	47.40	47.45	2	9,783	0.02%
2019/05/29	0	0.00	2	47.30	47.50	-2	9,802	-0.02%
2019/05/28	3	46.25	24	46.49	47.30	-21	9,865	-0.21%
2019/05/27	6	45.46	0	0.00	45.60	6	9,886	0.06%
2019/05/24	5	45.98	3	46.70	45.95	2	9,851	0.02%
2019/05/23	17	47.34	3	46.60	46.25	14	9,818	0.14%
2019/05/22	12	49.54	1	49.05	48.95	11	9,878	0.11%
2019/05/21	1	49.50	0	0.00	49.75	1	9,976	0.01%
2019/05/20	1	49.00	0	0.00	48.75	1	10,042	0.01%
2019/05/17	57	51.23	5	52.14	49.55	52	9,982	0.52%
2019/05/16	7	52.14	14	52.37	51.70	-7	9,904	-0.07%
2019/05/15	0	0.00	3	51.70	51.60	-3	9,874	-0.03%
2019/05/14	0	0.00	1	48.35	50.80	-1	9,929	-0.01%
2019/05/13	10	50.00	0	0.00	50.00	10	10,008	0.10%
2019/05/10	3	49.35	5	49.74	50.00	-2	10,404	-0.02%
2019/05/09	13	51.76	2	50.85	50.50	11	10,496	0.10%
2019/05/08	11	54.19	21	53.54	55.00	-10	10,425	-0.10%
2019/05/07	12	51.50	5	51.88	53.70	7	10,216	0.07%
2019/05/06	2	51.30	2	51.45	50.00	0	10,111	0.00%
2019/05/03	3	51.83	12	51.70	51.70	-9	10,062	-0.09%
2019/05/02	5	50.56	0	0.00	50.70	5	10,037	0.05%
2019/04/30	10	50.38	16	50.58	51.20	-6	10,095	-0.06%
2019/04/29	4	49.28	8	49.50	49.25	-4	10,047	-0.04%
2019/04/26	7	49.49	2	48.68	48.50	5	10,085	0.05%
2019/04/25	5	49.16	0	0.00	49.10	5	10,291	0.05%
2019/04/24	3	51.00	2	49.28	49.00	1	10,513	0.01%
2019/04/23	2	50.70	10.5	50.30	50.70	-8.5	10,808	-0.08%
2019/04/22	0	0.00	4	49.90	49.70	-4	11,100	-0.04%
2019/04/19	17	50.37	18	50.79	50.40	-1	11,010	-0.01%
2019/04/18	18	50.34	12	50.81	50.00	6	10,844	0.06%
2019/04/17	2	51.00	14	51.52	52.00	-12	10,676	-0.11%
2019/04/16	25	51.36	87	51.05	50.70	-62	10,536	-0.59%
2019/04/15	37	49.84	41	49.89	51.00	-4	10,281	-0.04%
2019/04/12	29	48.87	28	48.15	46.45	1	9,716	0.01%
2019/04/11	15	46.56	16	46.71	46.95	-1	9,029	-0.01%
2019/04/10	2	45.75	0	0.00	45.75	2	8,884	0.02%
2019/04/09	2	45.83	19	45.82	45.45	-17	8,873	-0.19%
2019/04/08	2	45.50	4	45.23	45.10	-2	8,766	-0.02%
2019/04/03	8	45.06	40	45.02	44.70	-32	8,714	-0.37%
2019/04/02	5	44.70	0	0.00	43.85	5	8,645	0.06%
2019/04/01	9	45.03	41	44.91	44.00	-32	8,611	-0.37%
2019/03/29	9	43.52	25	43.86	43.85	-16	8,466	-0.19%
2019/03/28	3	42.28	5	42.28	41.80	-2	8,339	-0.02%
2019/03/27	0	42.05	1	41.95	42.15	-1	8,292	-0.01%
2019/03/26	4	41.65	2	41.65	41.40	2	8,246	0.02%
2019/03/20	4	41.14	0	0.00	41.10	4	8,350	0.05%
2019/03/19	2	41.23	11	41.19	41.60	-9	8,334	-0.11%
2019/03/18	9	40.62	3	40.60	40.40	6	8,292	0.07%
2019/03/15	4	41.44	3	41.38	41.15	1	8,266	0.01%
2019/03/14	3	41.02	5	41.59	41.90	-2	8,256	-0.02%
2019/03/13	2	40.78	5	40.25	40.80	-3	8,263	-0.04%
2019/03/12	7	40.69	1	40.60	40.45	6	8,221	0.07%
2019/03/08	9	41.81	2	41.45	41.45	7	8,280	0.08%
2019/03/07	9	43.31	1	43.40	42.65	8	8,253	0.10%
2019/03/06	15	45.06	12	44.86	43.70	3	8,223	0.04%
2019/03/05	1	43.80	1	44.45	44.25	0	8,029	0.00%
2019/03/04	0	0.00	2	44.58	44.40	-2	8,107	-0.02%
2019/02/27	3	43.02	3	43.78	44.30	0	8,141	0.00%
2019/02/26	7	43.81	1	43.60	43.60	6	8,098	0.07%
2019/02/25	1	44.20	2	43.95	44.45	-1	8,177	-0.01%
2019/02/22	4	43.53	2	43.80	43.40	2	8,166	0.02%
2019/02/21	9	45.79	2	44.98	44.40	7	8,278	0.08%
2019/02/20	1	44.05	3	44.90	45.00	-2	8,215	-0.02%
2019/02/19	7	44.37	6	44.64	44.20	1	8,137	0.01%
2019/02/18	1	45.00	1	44.80	44.15	0	8,149	0.00%
2019/02/15	26	44.49	0	0.00	44.30	26	8,216	0.32%
2019/02/14	3	45.63	0	0.00	45.10	3	8,225	0.04%
2019/02/13	8	46.41	2	46.10	45.25	6	8,184	0.07%
2019/02/12	12	47.16	7	47.28	46.95	5	8,142	0.06%
2019/02/11	10	46.28	27	46.69	48.05	-17	8,166	-0.21%
2019/01/30	16	42.33	26	42.59	43.70	-10	7,777	-0.13%
2019/01/29	16	41.29	15	41.57	40.65	1	7,542	0.01%
2019/01/28	6	41.87	13	41.67	41.10	-7	7,297	-0.10%
2019/01/25	2	40.90	1	40.85	40.80	1	7,166	0.01%
2019/01/24	6	40.92	16	41.21	41.25	-10	7,083	-0.14%
2019/01/23	3	40.50	6	40.58	41.00	-3	6,996	-0.04%
2019/01/22	12	39.65	1	39.55	39.65	11	6,839	0.16%
2019/01/21	7	40.54	0	0.00	40.30	7	6,699	0.10%
2019/01/18	4	40.53	6	40.95	41.35	-2	6,564	-0.03%
2019/01/17	27	41.86	29	41.68	40.55	-2	6,416	-0.03%
2019/01/16	14	40.73	19	40.49	41.15	-5	6,188	-0.08%
2019/01/15	42	38.58	43	38.71	39.60	-1	5,890	-0.02%
2019/01/14	7	36.75	47	36.63	38.20	-40	5,445	-0.73%
2019/01/11	0	0.00	5	34.80	34.80	-5	5,098	-0.10%
2019/01/09	1	35.40	0	0.00	35.25	1	5,146	0.02%
2019/01/07	3	35.15	8	35.29	35.05	-5	5,120	-0.10%
2019/01/04	11	34.73	10	34.02	34.90	1	5,160	0.02%
2019/01/03	0	0.00	1	34.50	34.80	-1	5,244	-0.02%
2019/01/02	2	34.60	3	35.10	34.40	-1	5,265	-0.02%
2018/12/28	0	0.00	19	34.08	34.55	-19	5,266	-0.36%
2018/12/26	4	32.93	1	33.10	32.65	3	5,456	0.05%
2018/12/25	32	33.23	0	0.00	33.20	32	5,582	0.57%
2018/12/24	4	34.43	0	0.00	34.55	4	5,528	0.07%
2018/12/22	0	0.00	11	35.04	34.85	-11	5,669	-0.19%
2018/12/21	15	35.53	2	34.80	35.50	13	5,693	0.23%
2018/12/20	1	35.50	3	35.75	35.70	-2	5,646	-0.04%
2018/12/19	1	35.35	1	35.20	35.20	0	5,620	0.00%
2018/12/18	7	35.92	7	35.57	35.25	0	5,647	0.00%
2018/12/17	3	35.22	5	35.41	35.65	-2	5,602	-0.04%
2018/12/14	7	35.34	5	35.52	35.50	2	5,722	0.03%
2018/12/12	1	34.15	1	34.65	34.80	0	5,750	0.00%
2018/12/11	1	34.45	5	34.41	34.25	-4	5,785	-0.07%
2018/12/10	2	33.60	0	0.00	34.30	2	5,869	0.03%
2018/12/06	19	34.29	0	0.00	34.00	19	5,940	0.32%
2018/12/05	8	35.11	9	34.99	35.40	-1	5,959	-0.02%
2018/12/04	3	35.62	11	35.55	35.40	-8	6,055	-0.13%
2018/12/03	6	36.68	24	36.83	36.35	-18	6,100	-0.30%
2018/11/30	0	0.00	11	35.77	35.50	-11	6,288	-0.17%
2018/11/29	1	35.20	3	34.90	34.90	-2	6,381	-0.03%
2018/11/28	18	35.95	12.6	35.77	35.60	5.4	6,722	0.08%
2018/11/27	11	35.31	35	35.10	35.35	-24	6,715	-0.36%
2018/11/26	5	34.55	22	34.36	34.55	-17	6,769	-0.25%
2018/11/23	0	0.00	1	33.75	33.10	-1	6,853	-0.01%
2018/11/22	12	33.59	60	35.10	33.10	-48	6,997	-0.69%
2018/11/21	4	34.61	0	0.00	34.60	4	7,287	0.05%
2018/11/20	38	34.56	16	34.69	34.50	22	7,661	0.29%
2018/11/19	1	34.90	444	35.10	35.25	-443	7,658	-5.78%	大賣/鉅額交易
2018/11/16	0	0.00	2	34.55	34.55	-2	7,754	-0.03%
2018/11/15	3	35.10	25	34.93	34.90	-22	7,771	-0.28%
2018/11/14	2	34.20	11	34.69	34.75	-9	7,837	-0.11%
2018/11/13	0	0.00	19	33.90	34.25	-19	7,727	-0.25%
2018/11/12	1	33.20	6	33.40	33.45	-5	7,645	-0.07%
2018/11/09	1	32.80	3	33.20	33.20	-2	7,615	-0.03%
2018/11/08	15	33.46	2	33.75	32.10	13	7,626	0.17%
2018/11/07	1	32.85	17	32.38	33.00	-16	7,553	-0.21%
2018/11/06	3	32.20	2	31.70	31.95	1	7,623	0.01%
2018/11/05	25	31.91	21	32.03	32.40	4	7,638	0.05%
2018/11/02	3	30.57	3	31.10	31.20	0	7,608	0.00%
2018/11/01	1	30.40	7	30.65	30.65	-6	7,783	-0.08%
2018/10/31	0	0.00	4	29.33	29.50	-4	7,845	-0.05%
2018/10/30	2	27.75	1	27.50	28.30	1	7,902	0.01%
2018/10/29	2	27.75	3	27.82	27.70	-1	8,102	-0.01%
2018/10/26	6	28.62	0	0.00	28.25	6	8,217	0.07%
2018/10/25	11	29.27	2	29.30	29.00	9	8,398	0.11%
2018/10/24	2	29.35	5	30.15	30.10	-3	8,476	-0.04%
2018/10/23	3	30.00	0	0.00	29.50	3	8,605	0.03%
2018/10/22	0	0.00	5.3	30.45	30.55	-5.3	8,882	-0.06%
2018/10/19	1	29.05	0	0.00	29.60	1	9,313	0.01%
2018/10/17	0	0.00	8	29.57	29.65	-8	9,724	-0.08%
2018/10/16	3	29.80	5	29.35	28.85	-2	9,755	-0.02%
2018/10/12	0	0.00	4	27.25	27.80	-4	9,868	-0.04%
2018/10/11	13	26.30	3	26.42	26.00	10	9,927	0.10%
2018/10/09	5	28.92	0	0.00	28.80	5	10,178	0.05%
2018/10/08	0	0.00	11	29.88	29.45	-11	10,380	-0.11%
2018/10/05	8	29.14	2	28.95	29.40	6	10,806	0.06%
2018/10/04	18	30.45	16	30.51	30.30	2	10,989	0.02%
2018/10/03	14	32.41	14	32.17	32.00	0	10,902	0.00%
2018/10/02	1	31.05	5	31.19	31.20	-4	10,818	-0.04%
2018/10/01	16	30.53	13	30.54	30.95	3	10,962	0.03%
2018/09/28	3	31.87	0	0.00	31.70	3	10,991	0.03%
2018/09/26	7	32.16	3	32.42	32.10	4	11,010	0.04%
2018/09/25	14	31.44	18	31.33	32.15	-4	11,008	-0.04%
2018/09/21	9	31.68	8	31.61	31.45	1	10,954	0.01%
2018/09/20	9	31.19	17	31.02	30.85	-8	10,881	-0.07%
2018/09/19	8	33.36	3	33.65	32.25	5	10,713	0.05%
2018/09/18	28	32.51	11	32.69	33.10	17	10,631	0.16%
2018/09/17	13	33.15	1	33.60	33.15	12	10,586	0.11%
2018/09/14	20	34.34	13	34.35	34.25	7	10,591	0.07%
2018/09/13	2	33.00	2	32.85	33.20	0	10,476	0.00%
2018/09/12	7	33.42	0	0.00	33.30	7	10,383	0.07%
2018/09/11	15	33.46	22	34.15	34.70	-7	10,325	-0.07%
2018/09/10	17	33.13	11	32.99	33.00	6	10,218	0.06%
2018/09/07	10	34.13	5	34.27	34.60	5	10,088	0.05%
2018/09/06	27	35.27	4	35.40	35.00	23	10,124	0.23%
2018/09/05	7	34.53	9	34.81	34.70	-2	9,826	-0.02%
2018/09/04	35	35.58	13	35.15	34.10	22	9,652	0.23%
2018/09/03	21	36.38	12	36.55	36.70	9	9,251	0.10%
2018/08/31	9	37.22	10	37.17	36.60	-1	9,128	-0.01%
2018/08/30	7	36.52	10	36.71	36.70	-3	8,975	-0.03%
2018/08/29	22	36.67	17	37.03	37.35	5	8,820	0.06%
2018/08/28	32	36.03	32	36.54	36.70	0	8,635	0.00%
2018/08/27	7	34.94	22	34.76	35.30	-15	8,230	-0.18%
2018/08/24	1	33.05	11	32.60	33.10	-10	7,915	-0.13%
2018/08/23	17	32.82	26	32.44	32.35	-9	7,920	-0.11%
2018/08/22	1	32.25	4	32.01	32.25	-3	7,714	-0.04%
2018/08/21	24	31.32	10	31.25	31.75	14	7,654	0.18%
2018/08/20	4	30.05	4	30.30	30.30	0	7,477	0.00%
2018/08/17	3	30.30	10	30.10	29.70	-7	7,456	-0.09%
2018/08/16	0	0.00	1	30.15	30.10	-1	7,415	-0.01%
2018/08/15	0	0.00	4	30.15	29.85	-4	7,407	-0.05%
2018/08/14	41	30.03	38	30.16	29.65	3	7,324	0.04%
2018/08/13	10	31.04	5	31.66	30.75	5	7,189	0.07%
2018/08/10	11	32.15	11	31.98	31.80	0	7,032	0.00%
2018/08/09	2	31.85	1	31.85	31.90	1	6,961	0.01%
2018/08/08	12	32.74	26	31.80	31.75	-14	6,907	-0.20%
2018/08/07	6	32.08	36	32.49	32.65	-30	6,787	-0.44%
2018/08/06	3	31.85	1	31.80	31.80	2	6,687	0.03%
2018/08/03	23	32.55	34	32.49	32.20	-11	6,627	-0.17%
2018/08/02	504	31.84	15	32.43	32.30	489	6,498	7.52%	大買/鉅額交易
2018/08/01	32	32.92	11	32.16	31.85	21	6,373	0.33%
2018/07/31	4	31.75	3	31.95	32.00	1	6,187	0.02%
2018/07/30	7	32.22	26	32.41	32.40	-19	6,110	-0.31%
2018/07/27	15	31.83	22	31.72	32.00	-7	5,970	-0.12%
2018/07/26	28	31.47	78.2	31.51	31.00	-50.2	5,694	-0.88%
2018/07/25	27	29.43	19	29.54	29.25	8	5,245	0.15%
2018/07/24	48	29.39	49	29.49	29.30	-1	5,128	-0.02%
2018/07/23	3	28.00	0	0.00	27.95	3	4,781	0.06%
2018/07/20	20	27.93	27	28.30	28.60	-7	4,759	-0.15%
2018/07/19	21	28.60	16	28.52	28.45	5	4,688	0.11%
2018/07/18	22	28.53	18	28.19	28.60	4	4,648	0.09%
2018/07/17	48	28.80	49	29.01	28.65	-1	4,508	-0.02%
2018/07/16	21	28.70	5	28.88	28.10	16	4,143	0.39%
2018/07/13	73	27.95	102	27.95	29.30	-29	3,897	-0.74%	大賣/
2018/07/12	29	27.48	17	26.63	27.75	12	3,424	0.35%
2018/07/11	4	25.38	2	25.60	25.25	2	3,103	0.06%
2018/07/10	22	25.21	19	24.97	24.90	3	3,074	0.10%
2018/07/09	7	25.79	52	25.83	25.15	-45	2,996	-1.50%
2018/07/06	44	24.95	13	25.10	25.35	31	2,827	1.10%
2018/07/05	0	0.00	1	23.10	23.10	-1	2,615	-0.04%
2018/07/04	0	0.00	1	23.50	23.85	-1	2,583	-0.04%
2018/07/03	0	0.00	3	23.42	23.30	-3	2,528	-0.12%
2018/07/02	2	22.75	0	0.00	22.70	2	2,489	0.08%
2018/06/27	1	23.35	0	0.00	23.25	1	2,444	0.04%
2018/06/26	2	22.95	2	23.60	23.60	0	2,427	0.00%
2018/06/25	14	23.19	11	23.70	23.35	3	2,387	0.13%
2018/06/20	1	22.40	0	0.00	22.60	1	2,303	0.04%
2018/06/19	1	22.90	0	0.00	22.90	1	2,276	0.04%
2018/06/14	9	24.08	5	24.40	23.60	4	2,236	0.18%
2018/06/13	0	0.00	2	24.20	24.35	-2	2,068	-0.10%
2018/06/11	11	23.14	5	22.70	23.80	6	2,031	0.30%
2018/06/08	19	23.63	1	23.50	23.35	18	2,028	0.89%
2018/06/07	3	23.80	1	24.15	23.70	2	2,010	0.10%
2018/06/06	2	23.80	1	23.90	24.10	1	1,969	0.05%
2018/06/05	5	23.86	4	24.15	23.85	1	1,935	0.05%
2018/06/04	4	23.91	0	0.00	23.60	4	1,887	0.21%
2018/06/01	13	23.68	45	24.48	23.50	-32	1,842	-1.74%
2018/05/31	64	23.44	21	23.45	23.65	43	1,706	2.52%
2018/05/25	1	21.80	1	21.60	21.90	0	1,443	0.00%
2018/05/23	1	21.60	0	0.00	21.85	1	1,412	0.07%
2018/05/22	4	22.10	4	22.04	22.10	0	1,367	0.00%
2018/05/17	0	0.00	2	21.90	21.90	-2	1,278	-0.16%
2018/05/15	3	21.80	0	0.00	21.60	3	1,237	0.24%
2018/05/11	2	22.05	0	0.00	21.55	2	1,136	0.18%
2018/05/10	0	0.00	2	22.50	22.25	-2	1,100	-0.18%
2018/05/09	0	0.00	7	21.91	22.30	-7	1,007	-0.69%
2018/05/08	2	21.90	0	0.00	21.90	2	981	0.20%
2018/05/07	0	0.00	10	22.60	22.50	-10	950	-1.05%
2018/05/04	16	22.70	3	22.52	22.45	13	913	1.42%
2018/04/26	2	22.05	2	21.35	21.35	0	770	0.00%
2018/04/16	0	0.00	2	21.20	20.80	-2	594	-0.34%
2018/04/13	0	0.00	5	20.35	20.20	-5	567	-0.88%
2018/04/12	5	20.15	1	20.30	20.25	4	587	0.68%
2018/04/11	1	19.40	0	0.00	19.40	1	580	0.17%
2018/04/10	1	19.70	0	0.00	19.50	1	589	0.17%
2018/03/31	1	18.85	0	0.00	18.95	1	596	0.17%
2018/03/15	6	20.87	10	20.83	20.65	-4	634	-0.63%
2018/03/14	6	20.50	4	20.23	20.65	2	594	0.34%
2018/03/09	2	18.85	0	0.00	18.90	2	570	0.35%
2018/03/08	1	18.85	0	0.00	18.85	1	570	0.18%
2018/03/02	0	0.00	1	18.60	18.80	-1	557	-0.18%
2018/02/26	0	0.00	1	19.45	19.45	-1	553	-0.18%
2018/02/21	0	0.00	1	19.20	19.20	-1	565	-0.18%
2018/02/12	0	0.00	3	18.70	18.75	-3	581	-0.52%
2018/02/09	1	18.35	0	0.00	18.55	1	586	0.17%
2018/02/07	1	18.80	0	0.00	18.85	1	621	0.16%
2018/02/06	1	17.95	0	0.00	18.20	1	681	0.15%
2018/01/31	1	20.55	1	20.80	20.90	0	677	0.00%
2018/01/26	1	21.35	0	0.00	20.70	1	709	0.14%
2018/01/19	1	22.15	0	0.00	21.95	1	758	0.13%
2018/01/17	0	0.00	2	22.20	22.20	-2	748	-0.27%
2018/01/12	2	21.70	0	0.00	21.80	2	756	0.26%
2018/01/08	1	22.50	0	0.00	22.40	1	738	0.14%
2018/01/05	1	21.90	7	21.89	21.85	-6	714	-0.84%
2018/01/04	0	0.00	2	21.20	21.35	-2	699	-0.29%
2018/01/02	0	0.00	1	21.00	20.95	-1	692	-0.14%