泰鼎-KY (4927)-群益金鼎-桃園券商分點個股進出

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
43.50
漲跌
--
漲幅
0.00%
成交量
1,059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:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/10/29	2	44.00	2	45.05	44.15	0	1,748	0.00%
2024/10/28	9	45.91	0	0.00	45.45	9	1,734	0.52%
2024/10/25	1	46.65	0	0.00	45.45	1	1,709	0.06%
2024/10/24	1	47.85	3	47.73	47.75	-2	1,661	-0.12%
2024/10/23	5	48.77	0	0.00	48.50	5	1,630	0.31%
2024/10/22	6	49.01	0	0.00	48.80	6	1,617	0.37%
2024/10/21	2	50.00	0	0.00	50.30	2	1,602	0.12%
2024/10/18	5	50.94	0	0.00	51.10	5	1,607	0.31%
2024/10/17	4	52.48	0	0.00	51.70	4	1,605	0.25%
2024/10/16	0	0.00	3	52.77	53.60	-3	1,599	-0.19%
2024/10/15	20	55.68	0	0.00	53.70	20	1,654	1.21%
2024/10/14	0	0.00	31	58.92	59.40	-31	1,766	-1.76%
2024/10/11	12	54.63	0	0.00	55.50	12	1,789	0.67%
2024/10/07	0	0.00	43	59.58	58.50	-43	1,888	-2.28%
2024/10/04	0	0.00	2	60.00	58.20	-2	1,850	-0.11%
2024/09/27	2	57.00	0	0.00	57.50	2	1,828	0.11%
2024/09/26	0	0.00	4	58.45	56.30	-4	1,831	-0.22%
2024/09/19	2	57.30	0	0.00	57.30	2	1,830	0.11%
2024/09/16	1	59.30	3	60.37	59.00	-2	1,822	-0.11%
2024/09/12	3	52.97	0	0.00	52.90	3	1,736	0.17%
2024/09/11	2	53.60	0	0.00	52.60	2	1,745	0.11%
2024/09/04	4	55.70	5	55.14	55.30	-1	1,724	-0.06%
2024/09/03	2	60.50	0	0.00	59.10	2	1,702	0.12%
2024/08/30	1	59.10	3	59.17	59.70	-2	1,692	-0.12%
2024/08/29	3	57.23	14	57.32	58.40	-11	1,658	-0.66%
2024/08/28	1	56.80	1	57.50	57.00	0	1,665	0.00%
2024/08/27	4	57.03	1	57.00	57.10	3	1,702	0.18%
2024/08/26	3	56.90	9	55.98	57.10	-6	1,688	-0.36%
2024/08/22	0	0.00	2	53.20	53.20	-2	1,643	-0.12%
2024/08/21	1	52.40	0	0.00	52.70	1	1,653	0.06%
2024/08/19	4	52.80	0	0.00	52.50	4	1,649	0.24%
2024/08/16	0	0.00	1	54.30	55.00	-1	1,629	-0.06%
2024/08/12	0	0.00	1	53.10	53.80	-1	1,577	-0.06%
2024/08/09	2	50.60	0	0.00	50.00	2	1,543	0.13%
2024/08/08	1	49.50	15	48.80	49.75	-14	1,538	-0.91%
2024/08/07	3	49.97	2	48.20	50.30	1	1,532	0.07%
2024/08/06	0	0.00	1.1	48.68	49.05	-1.1	1,519	-0.07%
2024/08/05	0.1	47.60	0	0.00	46.95	0.1	1,465	0.01%
2024/08/01	0	0.00	2	55.50	55.50	-2	1,364	-0.15%
2024/07/29	0	0.00	9	52.36	52.60	-9	1,333	-0.67%
2024/07/19	0	0.00	1	52.00	52.50	-1	1,316	-0.08%
2024/07/17	4	53.55	1	53.60	53.10	3	1,279	0.23%
2024/07/16	8	54.45	8	55.45	54.70	0	1,258	0.00%
2024/07/15	16	54.70	11	54.54	54.90	5	1,186	0.42%
2024/07/12	0	0.00	4.1	52.00	52.00	-4.1	977	-0.42%
2024/07/11	6	47.17	4.1	47.35	47.35	1.9	901	0.21%
2024/07/10	0	0.00	0.9	42.72	43.05	-0.9	805	-0.11%
2024/07/05	0	0.00	0.1	39.30	39.05	-0.1	756	-0.01%
2024/06/27	0.1	38.30	0	0.00	38.00	0.1	745	0.01%
2024/06/25	0	0.00	0.1	38.55	38.70	-0.1	768	-0.01%
2024/06/24	0.1	37.80	0	0.00	38.05	0.1	759	0.01%
2024/06/14	35.5	39.20	0	0.00	39.05	35.5	745	4.76%
2024/06/13	1	38.60	0	0.00	38.55	1	756	0.13%
2024/06/07	5	40.30	0	0.00	39.50	5	784	0.64%
2024/06/06	16	39.76	2	39.00	39.00	14	798	1.75%
2024/06/04	2	40.60	0	0.00	40.65	2	796	0.25%
2024/06/03	0	0.00	2	42.00	41.20	-2	800	-0.25%
2024/05/13	1	40.55	0	0.00	40.75	1	749	0.13%
2024/05/10	1	40.60	0	0.00	40.90	1	744	0.13%
2024/05/09	2	41.95	0	0.00	41.70	2	737	0.27%
2024/05/08	0.1	41.75	0	0.00	42.10	0.1	733	0.01%
2024/05/07	3	42.03	0	0.00	42.30	3	732	0.41%
2024/05/06	1	42.45	0	0.00	42.45	1	726	0.14%
2024/05/03	7	42.34	0	0.00	42.20	7	720	0.97%
2024/05/02	0	0.00	4.1	41.50	41.90	-4.1	709	-0.58%
2024/04/30	0	0.00	5.1	41.25	41.40	-5.1	705	-0.72%
2024/04/29	0	0.00	6.1	40.69	40.70	-6.1	694	-0.88%
2024/04/26	1	39.25	0	0.00	39.20	1	685	0.15%
2024/04/24	0	0.00	0.1	39.50	39.65	-0.1	680	-0.01%
2024/04/19	7.1	38.13	0	0.00	38.40	7.1	681	1.04%
2024/04/17	0	0.00	0.1	39.30	39.75	-0.1	670	-0.01%
2024/04/16	6.3	38.48	0	0.00	38.05	6.3	667	0.94%
2024/04/12	1	39.80	0	0.00	39.35	1	649	0.15%
2024/04/10	4.1	40.11	0	0.00	40.00	4.1	641	0.64%
2024/04/09	0	0.00	0.1	40.05	39.90	-0.1	636	-0.02%
2024/04/08	1	39.50	0	0.00	39.50	1	629	0.16%
2024/04/03	4.1	39.02	0	0.00	39.00	4.1	621	0.66%
2024/04/02	3	39.52	0	0.00	39.35	3	612	0.49%
2024/03/28	6	40.08	0	0.00	40.10	6	566	1.06%
2024/03/27	1.1	40.62	0	0.00	40.60	1.1	552	0.20%
2024/03/26	1	40.95	0.1	42.40	40.70	0.9	545	0.17%
2024/03/21	10	41.28	0	42.40	41.55	10	520	1.92%
2024/03/19	2	41.00	0	0.00	41.15	2	515	0.39%
2024/03/14	1	41.25	0	0.00	41.25	1	474	0.21%
2024/03/13	9.2	40.82	0	0.00	40.20	9.2	459	2.00%
2024/03/12	2	42.28	0	0.00	42.15	2	426	0.47%
2024/03/11	2.1	42.91	0.1	44.10	42.65	2	397	0.50%
2024/03/08	17.2	42.92	0.1	42.40	42.35	17.1	378	4.52%
2024/03/07	4	43.58	0	0.00	43.60	4	358	1.12%
2024/03/06	2.1	43.16	0.1	44.20	43.75	2	336	0.60%
2024/03/05	1	42.85	0	0.00	42.90	1	301	0.33%
2024/03/01	0.2	45.90	0	0.00	45.45	0.2	258	0.08%
2024/02/26	1	47.65	0	0.00	47.40	1	224	0.45%
2024/02/16	1	49.90	0	0.00	49.90	1	221	0.45%
2024/02/15	0	0.00	2	49.60	49.65	-2	221	-0.90%
2024/02/02	0	0.00	1	47.15	47.30	-1	213	-0.47%
2024/01/26	1	48.65	0	0.00	48.35	1	236	0.42%
2024/01/17	0	0.00	1	48.25	47.65	-1	314	-0.32%
2023/12/06	0	0.00	1	50.50	50.50	-1	511	-0.20%
2023/11/22	0	0.00	2	49.90	49.90	-2	650	-0.31%
2023/11/20	0	0.00	1	48.95	49.05	-1	647	-0.15%
2023/11/16	1	48.40	0	0.00	48.65	1	657	0.15%
2023/11/01	1	45.65	0	0.00	45.60	1	760	0.13%
2023/10/27	1	46.85	0	0.00	46.85	1	768	0.13%
2023/10/25	2	49.13	0	0.00	49.10	2	759	0.26%
2023/10/11	1	52.50	0	0.00	52.50	1	842	0.12%
2023/10/06	21	53.14	1	52.70	52.70	20	861	2.32%
2023/09/28	1	56.60	0	0.00	56.30	1	946	0.11%
2023/09/27	1	55.80	0	0.00	55.00	1	1,018	0.10%
2023/09/19	0	0.00	2	58.50	58.50	-2	1,193	-0.17%
2023/09/07	2	56.70	0	0.00	56.10	2	1,204	0.17%
2023/09/06	4	57.50	0	0.00	57.00	4	1,200	0.33%
2023/09/05	0	0.00	12	59.70	60.10	-12	1,176	-1.02%
2023/09/04	0	0.00	2	59.10	58.80	-2	1,174	-0.17%
2023/08/25	0	52.10	0	0.00	52.60	0	1,324	0.00%
2023/08/15	5	52.44	0	0.00	52.70	5	1,466	0.34%
2023/08/14	9	54.63	0	0.00	54.60	9	1,451	0.62%
2023/08/11	2	60.70	0	0.00	60.60	2	1,469	0.14%
2023/08/10	1	60.80	3	62.00	61.60	-2	1,478	-0.14%
2023/08/09	3	61.67	0	0.00	61.60	3	1,472	0.20%
2023/08/07	0	0.00	1	61.10	61.00	-1	1,463	-0.07%
2023/08/04	1	57.80	0	0.00	57.70	1	1,453	0.07%
2023/08/02	4	58.75	0	0.00	58.20	4	1,450	0.28%
2023/07/27	1	63.00	1	63.10	63.10	0	1,432	0.00%
2023/07/26	1	62.80	0	0.00	61.90	1	1,431	0.07%
2023/07/21	5	63.66	0	0.00	63.20	5	1,433	0.35%
2023/07/17	2	66.90	0	0.00	67.40	2	1,444	0.14%
2023/07/13	1	67.10	0	0.00	67.10	1	1,439	0.07%
2023/07/07	3	65.33	1	66.30	66.80	2	1,574	0.13%
2023/07/06	3	63.30	32	65.34	65.80	-29	1,633	-1.78%
2023/07/05	31	69.42	1	68.10	67.80	30	1,583	1.89%
2023/07/04	2	71.20	6.1	69.19	70.20	-4.1	1,531	-0.27%
2023/07/03	1	63.40	0	0.00	65.10	1	1,416	0.07%
2023/06/30	1	61.70	0	0.00	63.20	1	1,386	0.07%
2023/06/27	0	0.00	1	59.90	59.60	-1	1,384	-0.07%
2023/06/20	5	61.00	5	61.40	60.80	0	1,387	0.00%
2023/06/19	0	0.00	1	61.70	61.70	-1	1,379	-0.07%
2023/06/16	1	62.50	0	0.00	62.30	1	1,377	0.07%
2023/06/15	3	63.30	3	63.00	63.10	0	1,374	0.00%
2023/06/14	0	0.00	3	62.43	62.20	-3	1,365	-0.22%
2023/06/12	1	64.10	0	0.00	64.20	1	1,356	0.07%
2023/06/07	1.1	64.30	10	64.46	64.70	-8.9	1,344	-0.66%
2023/06/06	7	64.59	2	66.00	64.80	5	1,326	0.38%
2023/06/05	1	63.80	0	0.00	63.80	1	1,275	0.08%
2023/05/31	0	0.00	1	62.50	63.00	-1	1,256	-0.08%
2023/05/30	0	0.00	9	61.80	61.80	-9	1,214	-0.74%
2023/05/29	0	0.00	2	60.90	60.80	-2	1,232	-0.16%
2023/05/25	1	61.40	0	0.00	61.30	1	1,216	0.08%
2023/05/22	1	62.00	0	0.00	61.50	1	1,318	0.08%
2023/05/19	0	0.00	1	59.70	59.60	-1	1,270	-0.08%
2023/05/11	1	55.10	0	0.00	55.10	1	1,200	0.08%
2023/05/03	0	0.00	5	54.40	54.20	-5	1,251	-0.40%
2023/04/24	0	0.00	2	56.20	56.20	-2	1,227	-0.16%
2023/04/21	3	57.30	0	0.00	56.70	3	1,227	0.24%
2023/04/20	0	0.00	1	59.00	58.40	-1	1,207	-0.08%
2023/04/19	1	60.00	0	0.00	59.80	1	1,203	0.08%
2023/04/18	2	61.00	0	0.00	60.40	2	1,192	0.17%
2023/04/14	10	61.83	10	62.10	61.70	0	1,163	0.00%
2023/04/13	6	61.92	9	61.47	61.50	-3	1,151	-0.26%
2023/04/12	4	62.73	0	0.00	63.60	4	1,060	0.38%
2023/04/11	17	62.15	1	62.30	62.10	16	976	1.64%
2023/03/23	0	0.00	2	59.35	59.40	-2	897	-0.22%
2023/03/21	0	0.00	2	58.20	58.20	-2	911	-0.22%
2023/03/17	1	56.50	0	0.00	57.10	1	930	0.11%
2023/03/13	2	57.85	0	0.00	58.60	2	996	0.20%
2023/03/10	2	58.90	0	0.00	59.00	2	1,031	0.19%
2023/03/08	0	0.00	22	61.32	61.20	-22	1,091	-2.02%
2023/03/07	22	62.63	0	0.00	62.30	22	1,128	1.95%
2023/03/06	0	0.00	2	61.50	61.90	-2	1,232	-0.16%
2023/03/01	2	58.30	0	0.00	58.70	2	1,338	0.15%
2023/02/24	0	0.00	1	61.10	61.10	-1	1,335	-0.07%
2023/02/23	1	62.40	0	0.00	62.80	1	1,332	0.08%
2023/02/22	2	63.30	1	63.30	62.30	1	1,384	0.07%
2023/02/21	0	0.00	2	64.30	64.50	-2	1,383	-0.14%
2023/02/20	3	64.13	2	65.00	64.90	1	1,384	0.07%
2023/02/10	0	0.00	2	59.20	59.00	-2	1,645	-0.12%
2023/02/02	2	59.40	2	59.80	60.20	0	1,864	0.00%
2023/01/31	1	58.40	0	0.00	58.10	1	1,855	0.05%
2022/12/22	0	0.00	2	55.10	54.90	-2	2,315	-0.09%
2022/12/20	0	0.00	1	54.60	55.10	-1	2,360	-0.04%
2022/12/12	3	58.50	0	0.00	59.50	3	2,431	0.12%
2022/12/08	0	0.00	3	58.73	58.50	-3	2,507	-0.12%
2022/12/06	2	59.50	0	0.00	59.50	2	2,550	0.08%
2022/11/30	0	0.00	10	60.00	59.90	-10	2,559	-0.39%
2022/11/28	0	0.00	1	60.40	59.30	-1	2,579	-0.04%
2022/11/25	3	58.03	4	57.70	57.00	-1	2,496	-0.04%
2022/11/18	3	56.50	1	56.70	55.30	2	2,529	0.08%
2022/11/16	1	55.50	0	0.00	55.20	1	2,568	0.04%
2022/11/15	0	0.00	2	54.10	54.80	-2	2,672	-0.07%
2022/11/11	3	53.97	22	53.67	53.10	-19	2,889	-0.66%
2022/11/09	22	55.74	0	0.00	55.90	22	2,749	0.80%
2022/11/04	2	53.30	0	0.00	53.50	2	2,589	0.08%
2022/11/02	0	0.00	1	52.10	51.90	-1	2,493	-0.04%
2022/10/28	0	0.00	1	48.45	48.30	-1	2,476	-0.04%
2022/10/25	0	0.00	1	50.00	50.00	-1	2,459	-0.04%
2022/10/20	0	0.00	1	50.30	50.30	-1	2,390	-0.04%
2022/10/19	4	52.98	4	52.45	51.60	0	2,364	0.00%
2022/10/18	1	51.10	6	51.33	51.50	-5	2,275	-0.22%
2022/10/17	0	0.00	2	47.75	49.45	-2	2,245	-0.09%
2022/10/13	3	46.93	0	0.00	46.25	3	2,233	0.13%
2022/10/07	0	0.00	1	52.30	52.60	-1	2,173	-0.05%
2022/10/06	3	51.87	2	51.50	52.20	1	2,177	0.05%
2022/10/04	1	50.60	1	50.90	51.40	0	2,170	0.00%
2022/10/03	0	0.00	10	49.50	49.80	-10	2,161	-0.46%
2022/09/30	2	49.90	0	0.00	49.80	2	2,167	0.09%
2022/09/28	5	49.98	1	49.80	49.50	4	2,208	0.18%
2022/09/27	5	51.80	0	0.00	53.60	5	2,273	0.22%
2022/09/26	2	52.40	1	53.10	51.30	1	2,288	0.04%
2022/09/23	3	54.30	0	56.00	54.60	3	2,271	0.13%
2022/09/16	0	0.00	2	59.60	58.90	-2	2,240	-0.09%
2022/09/14	10	57.40	0	0.00	58.00	10	2,206	0.45%
2022/09/13	1	58.90	1	59.30	58.90	0	2,210	0.00%
2022/09/06	1	60.40	0	0.00	58.10	1	2,278	0.04%
2022/09/05	1	57.80	1	57.80	57.80	0	2,240	0.00%
2022/09/02	2	61.15	0	0.00	60.90	2	2,251	0.09%
2022/08/31	2	61.00	2	61.60	61.80	0	2,218	0.00%
2022/08/30	1	60.30	1	61.20	61.10	0	2,198	0.00%
2022/08/26	1	59.50	2	60.85	60.60	-1	2,130	-0.05%
2022/08/24	2	59.95	0	0.00	58.90	2	2,111	0.09%
2022/08/23	2	61.00	0	0.00	60.90	2	2,081	0.10%
2022/08/22	2	63.30	1	63.70	62.80	1	2,037	0.05%
2022/08/19	12	61.56	0	0.00	62.30	12	1,915	0.63%
2022/08/18	0	0.00	2	59.00	61.90	-2	1,693	-0.12%
2022/08/12	1	56.20	0	0.00	56.80	1	1,730	0.06%
2022/08/09	0	0.00	1	54.90	55.70	-1	1,793	-0.06%
2022/08/08	1	54.30	1	54.80	56.00	0	1,771	0.00%
2022/07/14	0	0.00	1	59.40	62.30	-1	2,321	-0.04%
2022/07/13	1	60.20	4	59.30	59.00	-3	2,314	-0.13%
2022/07/11	2	62.50	0	0.00	62.20	2	2,306	0.09%
2022/07/05	1	65.70	1	62.00	64.70	0	2,343	0.00%
2022/07/01	2	69.40	1	67.20	65.60	1	2,296	0.04%
2022/06/24	0	0.00	1	72.10	72.30	-1	2,610	-0.04%
2022/06/20	1	74.90	0	0.00	72.90	1	3,030	0.03%
2022/06/15	1	76.20	1	76.00	75.70	0	3,125	0.00%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/13	2	79.20	0	0.00	79.70	2	3,072	0.07%
2022/06/09	1	84.90	2	84.10	83.90	-1	3,029	-0.03%
2022/06/07	1	86.60	6	86.40	86.40	-5	3,054	-0.16%
2022/06/06	3	86.30	0	0.00	86.30	3	3,077	0.10%
2022/06/02	8	88.15	4	88.10	88.10	4	3,112	0.13%
2022/06/01	4	90.23	0	0.00	89.80	4	3,228	0.12%
2022/05/31	4	89.50	1	91.20	91.20	3	3,297	0.09%
2022/05/27	1	87.40	0	0.00	87.20	1	3,390	0.03%
2022/05/24	2	89.50	1	88.60	88.60	1	3,449	0.03%
2022/05/23	1	92.00	0	0.00	91.70	1	3,458	0.03%
2022/05/20	1	92.30	2	92.40	92.90	-1	3,490	-0.03%
2022/05/19	1	90.70	0	0.00	91.70	1	3,504	0.03%
2022/05/06	1	99.80	0	0.00	99.70	1	4,134	0.02%
2022/04/27	0	0.00	1	93.40	94.00	-1	4,363	-0.02%
2022/04/25	0	0.00	1	91.00	94.80	-1	4,461	-0.02%
2022/04/22	3	94.87	0	0.00	94.50	3	4,492	0.07%
2022/04/21	0	0.00	1	105.50	105.00	-1	4,436	-0.02%
2022/04/15	0	0.00	2	102.50	99.40	-2	4,935	-0.04%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/13	1	103.50	1	103.00	103.50	0	5,261	0.00%
2022/04/12	2	99.80	4	99.48	102.00	-2	5,471	-0.04%
2022/04/11	2	98.80	0	0.00	98.80	2	5,549	0.04%
2022/03/31	0	106.50	2	106.75	106.00	-2	6,026	-0.03%
2022/03/30	2	105.75	1	107.50	105.50	1	6,178	0.02%
2022/03/29	0	0.00	1	104.50	105.50	-1	6,384	-0.02%
2022/03/28	2	104.75	1	105.00	105.50	1	6,557	0.02%
2022/03/25	1	106.00	0	0.00	104.50	1	6,734	0.01%
2022/03/24	0	0.00	1	106.00	107.50	-1	6,998	-0.01%
2022/03/23	0	0.00	1	104.50	102.50	-1	7,083	-0.01%
2022/03/22	4	100.83	2.1	102.27	102.50	2	7,145	0.03%
2022/03/21	0	97.80	1	96.20	97.50	-1	7,026	-0.01%
2022/03/17	0	0.00	1	92.20	93.70	-1	7,026	-0.01%
2022/03/16	2	89.00	0	0.00	89.60	2	7,022	0.03%
2022/03/15	5	91.32	0	0.00	89.40	5	7,060	0.07%
2022/03/14	5	94.00	0	0.00	93.60	5	7,065	0.07%
2022/03/11	2	94.50	2	94.40	94.60	0	7,133	0.00%
2022/03/10	2	94.60	1	94.70	94.80	1	7,199	0.01%
2022/03/08	5	90.44	0	0.00	89.60	5	7,673	0.07%
2022/03/07	3	90.93	2	91.40	90.80	1	7,944	0.01%
2022/03/04	1	94.65	2	94.20	92.30	-1	8,202	-0.01%
2022/03/03	4	96.65	1	96.30	96.00	3	8,209	0.04%
2022/03/02	1	98.20	0	0.00	98.60	1	8,153	0.01%
2022/02/25	1	99.10	6	98.80	99.40	-5	8,214	-0.06%
2022/02/24	1	102.00	1	99.60	100.50	0	8,294	0.00%
2022/02/23	0	0.00	2	103.25	104.00	-2	8,512	-0.02%
2022/02/22	2	102.00	0	0.00	101.00	2	8,698	0.02%
2022/02/21	1	104.00	0	0.00	104.00	1	8,755	0.01%
2022/02/18	1	103.00	0	0.00	103.00	1	8,839	0.01%
2022/02/17	1	104.50	0	0.00	104.00	1	8,972	0.01%
2022/02/15	2	104.50	0	0.00	102.00	2	9,329	0.02%
2022/02/14	0	102.50	0	0.00	102.00	0	9,571	0.00%
2022/02/11	0	0.00	3	107.00	107.00	-3	9,870	-0.03%
2022/02/10	8	104.63	7	104.86	104.50	1	10,054	0.01%
2022/02/09	3	104.83	1	106.00	105.50	2	10,128	0.02%
2022/02/08	13	111.65	11	112.73	105.50	2	10,138	0.02%
2022/01/24	1	119.00	1	118.50	119.00	0	10,245	0.00%
2022/01/19	0	0.00	3	124.33	124.50	-3	10,282	-0.03%
2022/01/18	3	125.17	3	124.83	123.00	0	10,409	0.00%
2022/01/17	2	122.00	2	125.50	127.50	0	10,437	0.00%
2022/01/14	1	124.50	1	125.50	126.00	0	10,538	0.00%
2022/01/13	1	122.00	0	0.00	122.50	1	10,540	0.01%
2022/01/12	2	128.50	0	0.00	126.50	2	10,553	0.02%
2022/01/11	3	130.17	2	130.25	129.00	1	10,539	0.01%
2022/01/10	5	131.50	4	129.75	129.00	1	10,515	0.01%
2022/01/07	5	128.00	5	128.50	125.00	0	10,675	0.00%
2022/01/06	15	134.50	26	133.62	137.00	-11	10,737	-0.10%
2022/01/05	11	132.00	6	128.75	128.50	5	10,568	0.05%
2022/01/04	2	133.50	0	0.00	132.50	2	10,402	0.02%
2022/01/03	1	129.50	3	133.00	134.50	-2	10,361	-0.02%
2021/12/30	2	130.00	3	131.33	130.50	-1	10,330	-0.01%
2021/12/29	9	128.06	9	126.72	129.00	0	10,231	0.00%
2021/12/28	6	125.25	6	126.08	127.00	0	10,118	0.00%
2021/12/27	9	121.89	10	120.10	124.00	-1	10,047	-0.01%
2021/12/24	19	121.55	13	122.23	123.00	6	10,005	0.06%
2021/12/23	11	126.05	15	127.27	129.00	-4	9,825	-0.04%
2021/12/22	18	117.22	15	117.33	117.50	3	9,611	0.03%
2021/12/21	6	115.50	6	116.92	118.00	0	9,542	0.00%
2021/12/20	20	113.78	16	114.16	114.00	4	9,781	0.04%
2021/12/17	4.1	105.77	6	107.17	108.00	-2	9,552	-0.02%
2021/12/15	0	0.00	3	96.37	96.00	-3	9,206	-0.03%
2021/12/14	2	95.40	3	96.13	94.20	-1	9,242	-0.01%
2021/12/10	0	0.00	11	95.71	95.10	-11	9,540	-0.12%
2021/12/09	11	95.26	10	96.84	95.00	1	9,626	0.01%
2021/12/08	10	96.00	7	95.46	95.40	3	9,715	0.03%
2021/12/07	4	94.10	3	93.60	93.60	1	10,136	0.01%
2021/12/06	2	96.55	2	96.10	95.60	0	10,457	0.00%
2021/12/03	10	97.18	11	96.04	96.30	-1	10,554	-0.01%
2021/12/02	4	99.10	6	97.70	98.30	-2	10,616	-0.02%
2021/12/01	18	106.61	5	105.50	103.00	13	10,358	0.13%
2021/11/30	10	108.15	18	110.83	114.00	-8	10,353	-0.08%
2021/11/29	4	103.63	4	103.75	104.00	0	10,326	0.00%
2021/11/26	1	98.70	1	99.80	101.50	0	10,376	0.00%
2021/11/24	0	0.00	1	100.00	101.50	-1	10,336	-0.01%
2021/11/23	4	102.88	3	102.83	99.00	1	10,249	0.01%
2021/11/22	9	107.39	7	102.50	102.50	2	10,121	0.02%
2021/11/19	19	105.84	18	105.19	103.00	1	9,883	0.01%
2021/11/18	2	102.50	11	101.64	103.00	-9	9,661	-0.09%
2021/11/17	11	101.82	3.8	102.68	103.00	7.2	9,585	0.08%
2021/11/16	7	99.63	8	99.68	100.50	-1	9,481	-0.01%
2021/11/15	12	102.33	11	103.36	103.50	1	9,310	0.01%
2021/11/12	6	100.57	2	99.37	98.90	4	9,148	0.04%
2021/11/11	4	97.85	3	96.33	101.50	1	8,880	0.01%
2021/11/10	10	93.80	9	92.78	92.30	1	8,609	0.01%
2021/11/09	9	90.16	70	88.68	93.60	-61	8,228	-0.74%
2021/11/08	6	86.00	5	85.10	85.10	1	7,972	0.01%
2021/11/05	0	0.00	21	84.71	85.00	-21	7,842	-0.27%
2021/11/04	15	83.66	13	83.53	84.80	2	7,630	0.03%
2021/11/03	1	80.10	7	79.56	79.90	-6	7,371	-0.08%
2021/11/02	1	77.50	2	79.60	76.30	-1	7,284	-0.01%
2021/11/01	1	80.00	1	79.80	80.00	0	7,196	0.00%
2021/10/29	4	76.68	1	78.00	78.00	3	7,122	0.04%
2021/10/28	2	74.55	0	0.00	74.40	2	7,055	0.03%
2021/10/27	2	74.85	3	75.73	75.60	-1	7,006	-0.01%
2021/10/26	6	75.05	6	75.28	75.10	0	6,952	0.00%
2021/10/25	1	77.60	2	79.50	77.50	-1	6,781	-0.01%
2021/10/22	19	81.21	41	80.19	80.80	-22	6,653	-0.33%
2021/10/21	3	78.43	4	78.65	78.20	-1	6,455	-0.02%
2021/10/20	9	78.73	12	78.99	77.90	-3	6,355	-0.05%
2021/10/19	5	77.64	5	77.82	78.50	0	6,208	0.00%
2021/10/18	9	76.36	9	76.51	77.30	0	6,132	0.00%
2021/10/15	7	76.07	16	75.91	76.00	-9	6,050	-0.15%
2021/10/14	1	73.90	3	72.97	73.90	-2	5,766	-0.03%
2021/10/13	2	71.00	0	0.00	70.80	2	5,597	0.04%
2021/10/12	13	71.68	3	71.63	72.00	10	5,590	0.18%
2021/10/08	2	71.60	4	71.68	70.80	-2	5,584	-0.04%
2021/10/07	0	0.00	5	70.86	70.80	-5	5,641	-0.09%
2021/10/06	2	68.60	0	0.00	68.70	2	5,580	0.04%
2021/10/05	3	65.20	4	67.65	68.70	-1	5,539	-0.02%
2021/10/04	5	65.90	5	66.70	65.00	0	5,466	0.00%
2021/10/01	2	66.10	5	65.66	65.10	-3	5,413	-0.06%
2021/09/30	13	69.29	8	69.00	68.00	5	5,326	0.09%
2021/09/29	2	69.55	0	0.00	69.50	2	5,269	0.04%
2021/09/28	8	73.08	8	73.25	72.60	0	5,202	0.00%
2021/09/27	12	73.51	14	73.24	73.10	-2	5,041	-0.04%
2021/09/24	2	70.85	3	70.80	71.30	-1	4,553	-0.02%
2021/09/23	10	68.40	10	69.20	69.00	0	4,403	0.00%
2021/09/22	5	68.64	5	69.46	68.30	0	4,354	0.00%
2021/09/17	1	68.00	3	68.50	68.70	-2	4,283	-0.05%
2021/09/16	4	67.35	1	68.80	67.00	3	4,227	0.07%
2021/09/15	6	67.82	5	68.16	68.90	1	4,143	0.02%
2021/09/14	6	70.85	2	71.85	70.30	4	3,902	0.10%
2021/09/13	7	72.61	15	72.82	73.00	-8	3,808	-0.21%
2021/09/10	18	71.77	9	72.88	73.10	9	3,676	0.24%
2021/09/09	7	71.13	7	70.67	71.50	0	3,227	0.00%
2021/09/08	2	67.45	2	65.80	66.80	0	2,827	0.00%
2021/09/07	4	68.95	8	68.60	69.90	-4	2,656	-0.15%
2021/09/06	1	69.50	3	68.77	68.40	-2	2,407	-0.08%
2021/09/03	5	69.94	16	70.04	70.50	-11	2,298	-0.48%
2021/09/02	7	67.66	10	67.38	68.60	-3	1,979	-0.15%
2021/09/01	0	0.00	7	64.54	65.80	-7	1,608	-0.44%
2021/08/31	4	61.80	2	61.85	62.00	2	1,458	0.14%
2021/08/25	0	0.00	20	60.12	60.70	-20	1,433	-1.39%
2021/08/23	0	0.00	1	57.60	58.30	-1	1,429	-0.07%
2021/08/19	0	0.00	1	55.00	54.40	-1	1,433	-0.07%
2021/08/18	2	55.60	5	53.90	56.50	-3	1,443	-0.21%
2021/08/17	0	0.00	2	54.60	54.50	-2	1,443	-0.14%
2021/08/16	0	0.00	3	54.90	54.80	-3	1,465	-0.20%
2021/08/13	1	57.20	14	56.66	55.60	-13	1,486	-0.87%
2021/08/09	1	60.40	0	0.00	59.80	1	1,666	0.06%
2021/08/05	1	62.20	2	61.40	60.40	-1	1,783	-0.06%
2021/08/04	3	60.03	1	60.70	61.00	2	1,826	0.11%
2021/08/03	3	59.47	0	0.00	59.70	3	1,905	0.16%
2021/07/30	5	58.58	0	0.00	57.70	5	1,955	0.26%
2021/07/28	1	57.70	0	0.00	58.50	1	1,986	0.05%
2021/07/27	1	60.10	0	0.00	59.60	1	2,002	0.05%
2021/07/23	30	61.87	0	0.00	60.50	30	2,006	1.50%
2021/07/22	1	61.50	1	62.70	62.30	0	2,060	0.00%
2021/07/21	0	0.00	2	60.35	60.60	-2	2,038	-0.10%
2021/07/20	1	58.70	0	0.00	58.50	1	2,024	0.05%
2021/07/19	1	59.90	0	0.00	59.80	1	2,021	0.05%
2021/07/16	2	63.55	1	63.40	63.60	1	2,038	0.05%
2021/07/15	0	0.00	2	66.50	64.30	-2	2,037	-0.10%
2021/07/14	4	64.25	8	64.56	65.40	-4	1,996	-0.20%
2021/07/13	0	0.00	6	62.30	60.70	-6	1,931	-0.31%
2021/07/12	0	0.00	3	59.87	60.00	-3	1,946	-0.15%
2021/07/09	2	59.30	0	0.00	59.30	2	1,966	0.10%
2021/07/08	1	59.70	0	0.00	59.70	1	2,047	0.05%
2021/07/07	1	60.00	0	0.00	59.80	1	2,111	0.05%
2021/07/06	3	61.40	0	0.00	60.70	3	2,123	0.14%
2021/07/05	0	0.00	3.4	62.67	62.80	-3.4	2,131	-0.16%
2021/07/02	0	0.00	1	59.50	59.30	-1	2,135	-0.05%
2021/06/30	3	60.47	0	0.00	60.50	3	2,192	0.14%
2021/06/29	0	0.00	0	62.00	61.00	0	2,223	0.00%
2021/06/28	0	0.00	0.1	61.40	61.40	-0.1	2,236	0.00%
2021/06/24	0	0.00	8	61.19	61.20	-8	2,242	-0.36%
2021/06/23	2	59.45	1	60.30	60.30	1	2,233	0.04%
2021/06/21	0	59.50	1	59.70	59.50	-1	2,212	-0.04%
2021/06/18	1	58.72	3	59.43	59.90	-2	2,215	-0.09%
2021/06/17	2	58.60	0	0.00	58.50	2	2,228	0.09%
2021/06/16	0	0.00	2	58.60	58.30	-2	2,240	-0.09%
2021/06/15	0	0.00	1	58.10	58.30	-1	2,265	-0.04%
2021/06/11	0.2	56.60	0	0.00	56.80	0.2	2,269	0.01%
2021/06/10	1	56.70	1	56.20	56.20	0	2,275	0.00%
2021/06/07	1	55.10	2	54.45	54.50	-1	2,344	-0.04%
2021/06/04	3	55.57	1	55.20	55.30	2	2,355	0.08%
2021/06/03	2	56.00	1	56.90	56.30	1	2,382	0.04%
2021/06/02	0	0.00	1	56.70	55.90	-1	2,393	-0.04%
2021/05/31	0	0.00	2	56.25	56.50	-2	2,531	-0.08%
2021/05/28	2	56.55	0	0.00	55.70	2	2,548	0.08%
2021/05/27	2	54.70	6	54.23	55.10	-4	2,588	-0.15%
2021/05/26	1	54.30	2	54.70	54.50	-1	2,596	-0.04%
2021/05/20	0.1	51.00	0	0.00	50.40	0.1	2,601	0.00%
2021/05/19	0	0.00	4	51.00	51.90	-4	2,594	-0.15%
2021/05/17	5	44.55	8	45.65	44.55	-3	2,584	-0.12%
2021/05/14	10	49.80	4	52.00	49.50	6	2,540	0.24%
2021/05/13	6	51.00	2	51.75	50.80	4	2,494	0.16%
2021/05/12	11	55.22	4	55.95	55.20	7	2,437	0.29%
2021/05/11	10	61.51	13	61.39	61.30	-3	2,407	-0.12%
2021/05/10	6	68.20	7	68.27	68.10	-1	2,333	-0.04%
2021/05/07	0	0.00	16	68.58	68.80	-16	2,344	-0.68%
2021/05/06	2	68.80	3	67.63	67.90	-1	2,357	-0.04%
2021/05/05	1	67.00	1	66.60	66.50	0	2,436	0.00%
2021/05/04	6	65.83	0	0.00	65.80	6	2,472	0.24%
2021/05/03	1	65.80	5	65.80	65.20	-4	2,493	-0.16%
2021/04/29	0	0.00	5	66.76	66.80	-5	2,494	-0.20%
2021/04/28	23	68.64	10	68.24	67.80	13	2,506	0.52%
2021/04/27	0	0.00	2	67.50	67.50	-2	2,459	-0.08%
2021/04/23	1	66.60	0	0.00	67.00	1	2,476	0.04%
2021/04/22	3.1	67.45	13	67.86	66.80	-9.9	2,524	-0.39%
2021/04/21	4.1	68.00	2	67.95	67.90	2.1	2,556	0.08%
2021/04/20	2	67.00	0	0.00	67.20	2	2,535	0.08%
2021/04/19	18	67.09	19	67.26	67.20	-1	2,565	-0.04%
2021/04/16	0	0.00	1	66.00	65.90	-1	2,547	-0.04%
2021/04/15	3	62.60	1	63.70	64.00	2	2,554	0.08%
2021/04/14	7	61.99	1	61.60	62.00	6	2,567	0.23%
2021/04/13	7	64.63	2	65.00	64.30	5	2,516	0.20%
2021/04/12	0	0.00	4	66.00	66.10	-4	2,473	-0.16%
2021/04/09	9	66.64	0	0.00	66.50	9	2,482	0.36%
2021/04/08	0	0.00	37	66.43	66.70	-37	2,468	-1.50%
2021/04/07	1	66.60	6	66.58	66.50	-5	2,456	-0.20%
2021/04/06	4	67.13	4	67.73	66.80	0	2,449	0.00%
2021/04/01	3	67.03	1	66.80	66.70	2	2,460	0.08%
2021/03/29	1	66.70	1	67.00	67.10	0	2,528	0.00%
2021/03/26	3	66.43	4	66.40	66.70	-1	2,619	-0.04%
2021/03/25	2	66.40	0	0.00	66.30	2	2,685	0.07%
2021/03/24	0	0.00	1	66.80	66.70	-1	2,711	-0.04%
2021/03/22	2	66.80	9	67.04	66.80	-7	2,734	-0.26%
2021/03/19	4	67.40	0	0.00	67.40	4	2,732	0.15%
2021/03/18	3	67.53	10	67.40	67.40	-7	2,752	-0.25%
2021/03/17	5	67.88	0	0.00	67.70	5	2,780	0.18%
2021/03/16	2	67.85	0	0.00	68.10	2	2,832	0.07%
2021/03/15	1	67.60	0	0.00	68.10	1	2,841	0.04%
2021/03/12	9	67.87	0	0.00	67.90	9	2,845	0.32%
2021/03/11	3	67.83	0	0.00	68.10	3	2,887	0.10%
2021/03/09	4	67.00	1	66.70	67.00	3	2,885	0.10%
2021/03/05	1	68.30	3	68.00	68.60	-2	2,898	-0.07%
2021/03/04	2	68.35	0	0.00	68.20	2	2,914	0.07%
2021/03/02	2	71.90	1	72.00	71.00	1	2,890	0.03%
2021/02/26	0	0.00	1	71.20	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	1	71.10	71.10	-1	2,857	-0.03%
2021/02/24	1	70.00	1	70.30	70.30	0	2,864	0.00%
2021/02/23	2	70.00	0	0.00	70.40	2	2,862	0.07%
2021/02/22	0	0.00	12	71.21	71.20	-12	2,930	-0.41%
2021/02/18	5	71.46	1	71.50	71.20	4	2,978	0.13%
2021/02/17	1	68.80	0	0.00	69.30	1	3,011	0.03%
2021/02/04	0	0.00	1	66.70	66.70	-1	3,002	-0.03%
2021/02/02	1	66.90	0	0.00	67.00	1	3,048	0.03%
2021/02/01	5	67.80	0	0.00	67.90	5	3,032	0.16%
2021/01/28	4	70.38	0	0.00	70.20	4	3,078	0.13%
2021/01/27	16	71.85	6	70.23	71.70	10	3,027	0.33%
2021/01/26	1	68.60	0	0.00	68.60	1	2,911	0.03%
2021/01/21	0	0.00	5	69.20	67.90	-5	2,850	-0.18%
2021/01/19	1	68.60	6	69.23	68.80	-5	2,868	-0.17%
2021/01/13	0	0.00	1	67.30	68.10	-1	2,736	-0.04%
2021/01/12	0	0.00	2	66.60	66.70	-2	2,719	-0.07%
2021/01/11	12	68.64	0	0.00	68.90	12	2,692	0.45%
2021/01/08	6	67.53	0	0.00	67.50	6	2,673	0.22%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/06	5	69.42	3	69.37	68.30	2	2,634	0.08%
2021/01/05	0	0.00	2	68.70	68.60	-2	2,611	-0.08%
2021/01/04	3	69.00	0	0.00	69.40	3	2,608	0.12%
2020/12/31	10	69.17	0	0.00	68.60	10	2,582	0.39%
2020/12/28	14	67.80	0	0.00	67.90	14	2,615	0.54%
2020/12/24	1	70.10	10	69.70	70.20	-9	2,571	-0.35%
2020/12/22	11	68.05	8	67.60	67.60	3	2,576	0.12%
2020/12/21	18	68.53	8	68.30	68.30	10	2,515	0.40%
2020/12/17	10	71.50	10	71.40	71.40	0	2,588	0.00%
2020/12/16	15	71.67	15	71.97	72.00	0	2,632	0.00%
2020/12/14	5	72.10	5	72.90	72.90	0	2,740	0.00%
2020/12/11	7	73.36	6	72.68	72.60	1	2,810	0.04%
2020/12/10	11	75.58	0	0.00	74.60	11	2,880	0.38%
2020/12/09	5	77.50	5	77.70	77.70	0	2,954	0.00%
2020/12/08	1	77.90	2	77.85	77.90	-1	2,958	-0.03%
2020/12/07	12	78.35	15	77.89	77.30	-3	2,949	-0.10%
2020/12/04	1	81.10	0	0.00	81.10	1	2,888	0.03%
2020/12/03	6	82.10	5	81.84	81.80	1	2,879	0.03%
2020/12/01	50	82.42	1	82.00	83.40	49	2,889	1.70%
2020/11/30	0	0.00	1	81.30	81.30	-1	2,889	-0.03%
2020/11/27	0	0.00	2	84.60	83.40	-2	2,869	-0.07%
2020/11/26	5	83.98	13	83.79	84.10	-8	2,840	-0.28%
2020/11/25	0	0.00	1	81.50	81.40	-1	2,816	-0.04%
2020/11/24	0	0.00	1	81.20	81.30	-1	2,831	-0.04%
2020/11/23	1	81.40	0	0.00	81.50	1	2,871	0.03%
2020/11/20	1	82.70	2	82.40	82.90	-1	2,874	-0.03%
2020/11/19	20	82.10	0	0.00	82.40	20	2,877	0.70%
2020/11/16	0	0.00	5	81.80	81.80	-5	2,855	-0.18%
2020/11/13	0	0.00	4	78.60	78.70	-4	2,823	-0.14%
2020/11/12	13	78.52	10	79.00	79.00	3	2,857	0.10%
2020/11/11	12	79.44	10	79.75	79.70	2	2,871	0.07%
2020/11/10	5	77.70	5	78.10	78.50	0	2,919	0.00%
2020/11/09	8	78.03	8	78.70	78.50	0	2,982	0.00%
2020/11/06	6	79.00	3	78.10	78.50	3	3,079	0.10%
2020/11/05	5	75.10	5	75.80	76.00	0	3,050	0.00%
2020/11/04	10	75.10	10	75.80	75.80	0	3,117	0.00%
2020/11/03	10	75.70	10	74.90	74.90	0	3,232	0.00%
2020/10/29	0	0.00	11	76.07	76.20	-11	3,641	-0.30%
2020/10/28	1	75.70	31	75.55	75.40	-30	3,735	-0.80%
2020/10/27	0	0.00	1	72.30	74.30	-1	3,751	-0.03%
2020/10/26	2	73.30	0	0.00	72.80	2	3,789	0.05%
2020/10/19	7	70.83	5	71.00	71.00	2	4,236	0.05%
2020/10/15	0	0.00	2	71.00	70.90	-2	4,345	-0.05%
2020/10/13	3	71.37	3	71.70	71.70	0	4,480	0.00%
2020/10/12	10	72.80	10	72.00	72.00	0	4,540	0.00%
2020/10/06	0	0.00	4	73.60	71.70	-4	4,641	-0.09%
2020/10/05	6	71.60	5	72.44	73.00	1	4,684	0.02%
2020/09/30	0	0.00	1	72.30	72.20	-1	4,830	-0.02%
2020/09/29	8	71.25	7	71.03	71.00	1	4,900	0.02%
2020/09/28	18	72.09	10	72.05	72.00	8	4,991	0.16%
2020/09/24	0	0.00	1	76.50	74.60	-1	5,324	-0.02%
2020/09/23	5	80.00	10	80.10	77.30	-5	5,685	-0.09%
2020/09/21	8	78.16	18	78.23	78.30	-10	5,672	-0.18%
2020/09/18	10	77.35	13	77.12	77.00	-3	5,673	-0.05%
2020/09/17	0	0.00	15	78.40	78.10	-15	5,617	-0.27%
2020/09/16	2	78.10	2	77.90	78.00	0	5,632	0.00%
2020/09/15	1	76.60	12	75.13	77.10	-11	5,684	-0.19%
2020/09/14	14	73.59	5	74.80	74.20	9	5,814	0.15%
2020/09/11	1	69.50	41	69.94	71.00	-40	5,733	-0.70%
2020/09/10	1	71.10	5	70.70	70.70	-4	5,824	-0.07%
2020/09/09	1	70.70	0	0.00	71.20	1	5,989	0.02%
2020/09/08	14	70.97	0	0.00	71.40	14	6,064	0.23%
2020/09/07	1	70.30	17	71.09	70.70	-16	6,139	-0.26%
2020/09/04	1	70.70	22	70.62	71.70	-21	6,164	-0.34%
2020/09/03	9	71.44	5	72.06	71.10	4	6,194	0.06%
2020/09/02	1	70.80	0	0.00	70.80	1	6,193	0.02%
2020/09/01	17	70.67	6	71.00	71.00	11	6,217	0.18%
2020/08/31	8	72.26	11	72.92	72.30	-3	6,318	-0.05%
2020/08/28	16	71.39	7	70.94	70.80	9	6,344	0.14%
2020/08/27	16	72.83	16	73.84	72.30	0	6,351	0.00%
2020/08/26	5	71.60	24	71.68	71.10	-19	6,367	-0.30%
2020/08/25	15	72.33	5	72.10	72.10	10	6,399	0.16%
2020/08/24	31	72.97	7	73.46	72.60	24	6,414	0.37%
2020/08/21	45	71.79	0	0.00	72.40	45	6,432	0.70%
2020/08/20	6	69.43	26	71.17	70.50	-20	6,500	-0.31%
2020/08/19	22	74.70	22	75.73	73.50	0	6,602	0.00%
2020/08/18	20	75.11	8	75.90	75.20	12	6,665	0.18%
2020/08/17	13	75.08	13	76.28	76.20	0	6,804	0.00%
2020/08/14	0	0.00	13	75.22	76.90	-13	7,144	-0.18%
2020/08/13	9	74.00	9	75.12	73.70	0	7,234	0.00%
2020/08/12	17	73.16	7	73.07	73.20	10	7,304	0.14%
2020/08/11	4	75.25	17	76.12	75.80	-13	7,256	-0.18%
2020/08/10	13	75.51	2	76.65	74.40	11	7,261	0.15%
2020/08/07	33	76.79	10	76.30	76.30	23	7,369	0.31%
2020/08/06	2	81.20	5	79.64	79.60	-3	7,356	-0.04%
2020/08/05	9	81.32	9	81.69	83.10	0	7,623	0.00%
2020/08/04	20	76.00	0	0.00	75.80	20	7,502	0.27%
2020/08/03	22	75.70	10	73.77	73.70	12	7,519	0.16%
2020/07/31	0	0.00	15	80.43	80.40	-15	7,730	-0.19%
2020/07/30	5	80.20	24	79.66	79.60	-19	8,002	-0.24%
2020/07/29	6	80.77	6	80.10	80.10	0	8,006	0.00%
2020/07/28	17	80.73	5	81.18	82.00	12	8,007	0.15%
2020/07/27	10	80.25	0	0.00	80.00	10	7,992	0.13%
2020/07/24	14	82.44	8	83.95	80.80	6	8,093	0.07%
2020/07/23	4	82.98	0	0.00	83.10	4	8,153	0.05%
2020/07/22	24	82.40	0	0.00	82.40	24	8,100	0.30%
2020/07/21	8	81.31	6	81.27	81.80	2	8,102	0.02%
2020/07/20	1	78.00	1	78.60	80.20	0	8,192	0.00%
2020/07/17	5	82.80	20	81.25	78.90	-15	8,302	-0.18%
2020/07/16	30	78.80	10	79.50	79.60	20	8,376	0.24%
2020/07/13	4	79.50	7	78.77	77.70	-3	8,523	-0.04%
2020/07/10	3	79.10	0	0.00	77.70	3	8,572	0.03%
2020/07/09	5	82.60	6	83.08	81.10	-1	8,601	-0.01%
2020/07/08	0	0.00	20	80.93	81.60	-20	8,613	-0.23%
2020/07/07	2	79.05	1	81.50	79.80	1	8,630	0.01%
2020/07/06	10	79.96	4	79.90	78.90	6	8,763	0.07%
2020/07/03	1	79.00	3	78.90	78.00	-2	8,994	-0.02%
2020/07/02	10	74.66	38	78.09	79.40	-28	8,939	-0.31%
2020/07/01	20	71.65	3	72.23	72.20	17	8,738	0.19%
2020/06/30	7	68.87	16	69.04	69.10	-9	8,712	-0.10%
2020/06/29	15	69.55	9	69.10	69.10	6	8,739	0.07%
2020/06/24	0	0.00	6	70.83	70.80	-6	8,718	-0.07%
2020/06/23	7	71.21	5	70.60	70.60	2	8,835	0.02%
2020/06/22	27	72.68	15	72.30	72.30	12	8,839	0.14%
2020/06/19	17	72.38	11	73.05	73.60	6	8,860	0.07%
2020/06/18	6	69.30	2	69.60	69.40	4	8,725	0.05%
2020/06/17	9	69.43	7	69.11	69.00	2	8,838	0.02%
2020/06/16	2	70.10	11	70.20	70.60	-9	8,860	-0.10%
2020/06/15	3	66.90	9	67.87	67.30	-6	8,868	-0.07%
2020/06/12	1	66.20	2	66.85	67.60	-1	9,014	-0.01%
2020/06/11	12	66.84	1	65.10	65.20	11	9,095	0.12%
2020/06/10	11	65.86	7	66.87	67.00	4	9,153	0.04%
2020/06/09	10	67.10	0	0.00	66.20	10	9,234	0.11%
2020/06/08	23	67.58	21	66.99	67.00	2	9,341	0.02%
2020/06/05	4	68.03	2	67.70	67.30	2	9,400	0.02%
2020/06/03	1	70.40	0	0.00	70.20	1	9,620	0.01%
2020/06/02	1	70.70	22	69.42	69.00	-21	9,744	-0.22%
2020/06/01	5	68.60	5	69.60	69.60	0	9,816	0.00%
2020/05/29	20	68.30	0.3	69.00	68.70	19.7	9,858	0.20%
2020/05/28	2	68.25	0	0.00	68.10	2	10,032	0.02%
2020/05/27	0	0.00	24	68.52	68.10	-24	10,091	-0.24%
2020/05/26	2	69.75	0	0.00	68.20	2	10,310	0.02%
2020/05/25	4	70.40	0	0.00	72.50	4	10,445	0.04%
2020/05/22	20	71.10	0	0.00	69.70	20	10,475	0.19%
2020/05/21	12	68.81	33	68.86	71.50	-21	10,464	-0.20%
2020/05/20	14	63.91	20	64.17	65.00	-6	10,220	-0.06%
2020/05/19	3	62.30	7	62.60	62.90	-4	10,586	-0.04%
2020/05/18	5	60.70	5	60.96	60.80	0	10,586	0.00%
2020/05/15	5	61.00	5	60.80	60.80	0	10,820	0.00%
2020/05/14	2	62.15	4	63.35	60.60	-2	11,202	-0.02%
2020/05/13	0	0.00	1	62.50	61.90	-1	11,770	-0.01%
2020/05/12	17	63.20	15	62.75	62.10	2	12,247	0.02%
2020/05/11	33	60.11	35	60.95	61.40	-2	12,047	-0.02%
2020/05/08	5	59.72	6	60.17	60.20	-1	12,006	-0.01%
2020/05/07	22	60.75	39	60.87	60.10	-17	12,034	-0.14%
2020/05/06	49	58.22	36	58.50	58.60	13	11,835	0.11%
2020/05/05	0	0.00	21	55.94	55.60	-21	11,633	-0.18%
2020/05/04	6	55.42	3	55.57	55.10	3	11,850	0.03%
2020/04/30	20	56.29	18	56.17	56.30	2	11,923	0.02%
2020/04/29	4	56.83	4	56.80	56.30	0	12,041	0.00%
2020/04/28	18	56.08	25	56.54	57.20	-7	12,202	-0.06%
2020/04/27	22	54.28	17	54.06	54.00	5	12,135	0.04%
2020/04/24	5	54.30	0	0.00	54.00	5	12,214	0.04%
2020/04/23	19	55.75	36	55.12	54.60	-17	12,367	-0.14%
2020/04/22	4	54.90	4	55.23	55.90	0	12,442	0.00%
2020/04/21	72	54.50	60	54.20	54.00	12	12,394	0.10%
2020/04/20	32	53.66	26	53.36	53.40	6	12,231	0.05%
2020/04/17	15	52.85	5	52.90	52.00	10	12,138	0.08%
2020/04/16	4	52.65	3	52.90	53.40	1	12,063	0.01%
2020/04/15	6	53.97	7	53.64	53.00	-1	12,025	-0.01%
2020/04/14	0	0.00	6	53.77	54.00	-6	11,926	-0.05%
2020/04/13	25	54.16	24	53.26	53.10	1	11,862	0.01%
2020/04/10	0	0.00	25	52.82	52.50	-25	11,721	-0.21%
2020/04/09	38	53.18	26	53.30	52.80	12	11,677	0.10%
2020/04/08	18	50.91	24	51.49	51.80	-6	11,479	-0.05%
2020/04/07	2	47.63	16	47.32	48.40	-14	11,116	-0.13%
2020/04/06	26	43.64	10	43.54	44.00	16	10,970	0.15%
2020/04/01	6	45.73	1	45.45	45.50	5	10,811	0.05%
2020/03/31	10	47.72	4	47.34	47.10	6	10,793	0.06%
2020/03/30	1	48.00	0	0.00	48.70	1	10,818	0.01%
2020/03/27	34	49.34	6	52.05	48.40	28	10,907	0.26%
2020/03/26	9	51.11	2	51.00	51.80	7	10,903	0.06%
2020/03/25	10	54.05	12	53.40	51.40	-2	10,937	-0.02%
2020/03/24	12	52.81	8	52.81	52.50	4	10,937	0.04%
2020/03/23	10	50.79	17	52.04	51.00	-7	10,976	-0.06%
2020/03/20	3	50.60	10	50.88	51.40	-7	10,835	-0.06%
2020/03/19	19	49.49	5	47.15	47.20	14	10,721	0.13%
2020/03/18	19	51.02	15	51.88	50.50	4	10,591	0.04%
2020/03/17	5	49.01	3	49.08	49.15	2	10,397	0.02%
2020/03/16	3	47.38	5	48.00	46.55	-2	10,242	-0.02%
2020/03/13	5	48.41	3	46.90	49.45	2	10,142	0.02%
2020/03/12	15	51.45	2	51.00	50.00	13	10,088	0.13%
2020/03/11	1	56.10	0	0.00	54.20	1	9,966	0.01%
2020/03/10	4	55.30	5	53.28	55.20	-1	9,869	-0.01%
2020/03/09	5	56.48	2	57.60	55.00	3	9,664	0.03%
2020/03/06	0	0.00	9	58.07	57.60	-9	9,457	-0.10%
2020/03/05	1	58.20	0	0.00	56.90	1	9,328	0.01%
2020/03/04	3	56.73	0	0.00	56.70	3	9,246	0.03%
2020/03/03	18	57.51	26	57.48	57.90	-8	9,238	-0.09%
2020/03/02	1	56.20	3	55.60	56.00	-2	9,054	-0.02%
2020/02/27	9	58.12	9	59.02	55.40	0	8,973	0.00%
2020/02/26	12	58.22	5	58.00	57.10	7	8,663	0.08%
2020/02/25	9	56.03	13	55.65	55.90	-4	8,348	-0.05%
2020/02/24	12	56.48	13	56.14	55.70	-1	8,210	-0.01%
2020/02/21	2	55.30	6	55.38	55.50	-4	8,069	-0.05%
2020/02/20	21	56.14	24	55.53	55.50	-3	7,975	-0.04%
2020/02/19	17	57.31	1	58.20	58.20	16	7,523	0.21%
2020/02/18	12	59.37	8	58.76	57.20	4	7,427	0.05%
2020/02/17	18	60.97	24	61.03	59.70	-6	7,168	-0.08%
2020/02/14	70	57.38	108	58.60	60.30	-38	6,726	-0.56%	大賣/
2020/02/13	29.2	54.98	51	55.08	54.90	-21.8	6,002	-0.36%
2020/02/12	1	53.20	7	53.09	52.40	-6	5,496	-0.11%
2020/02/11	1	52.00	1	52.00	52.00	0	5,386	0.00%
2020/02/10	6	51.67	10	52.50	51.30	-4	5,538	-0.07%
2020/02/07	4	52.03	2	52.25	52.00	2	5,440	0.04%
2020/02/06	1	53.60	2	53.50	53.60	-1	5,321	-0.02%
2020/02/05	2	52.85	16.2	53.17	52.60	-14.2	5,214	-0.27%
2020/02/04	3	52.03	12	51.99	51.70	-9	4,944	-0.18%
2020/02/03	16	51.65	21	52.54	52.70	-5	4,849	-0.10%
2020/01/31	15	51.64	18	52.71	53.30	-3	4,686	-0.06%
2020/01/30	0	0.00	23	49.14	49.80	-23	4,367	-0.53%
2020/01/20	8	50.95	4	51.00	51.00	4	4,231	0.09%
2020/01/17	19	50.39	18	50.30	50.30	1	4,153	0.02%
2020/01/16	43	48.49	37	49.12	49.20	6	3,998	0.15%
2020/01/15	8	47.22	7	47.40	47.20	1	3,778	0.03%
2020/01/14	6	46.87	2	46.65	46.60	4	3,766	0.11%
2020/01/13	6	46.63	0	0.00	46.65	6	3,761	0.16%
2020/01/10	0	0.00	1	45.15	45.40	-1	3,835	-0.03%
2020/01/09	0	0.00	1	45.20	45.30	-1	3,831	-0.03%
2020/01/08	1	44.70	0	0.00	44.20	1	3,898	0.03%
2020/01/07	5	45.54	6	44.91	44.70	-1	3,949	-0.03%
2020/01/06	5	45.62	6	45.74	45.65	-1	3,964	-0.03%
2020/01/03	4	46.75	0	0.00	46.30	4	4,085	0.10%
2020/01/02	3	46.72	1	47.30	47.25	2	4,108	0.05%
2019/12/30	1	46.10	0	0.00	46.05	1	4,311	0.02%
2019/12/27	1	46.90	2	46.60	46.85	-1	4,271	-0.02%
2019/12/26	4	46.48	3	46.17	46.05	1	4,260	0.02%
2019/12/24	8	47.68	10	47.96	47.70	-2	4,240	-0.05%
2019/12/23	25	47.13	29	47.20	47.60	-4	4,127	-0.10%
2019/12/20	1	45.40	0	0.00	46.00	1	3,987	0.03%
2019/12/19	5	46.42	3	46.05	46.50	2	3,933	0.05%
2019/12/18	1	44.90	2	45.35	45.10	-1	3,831	-0.03%
2019/12/17	1	43.85	0	0.00	44.10	1	3,703	0.03%
2019/12/13	16	44.00	1	43.70	43.70	15	3,946	0.38%
2019/12/12	0	0.00	1	43.85	43.45	-1	3,953	-0.03%
2019/12/09	2	42.60	1	43.00	42.60	1	4,163	0.02%
2019/12/05	0	0.00	5	43.35	43.55	-5	4,414	-0.11%
2019/12/04	5	42.60	0	0.00	43.00	5	4,464	0.11%
2019/12/02	21	42.74	0	0.00	42.65	21	4,603	0.46%
2019/11/29	1	44.20	0	0.00	43.75	1	4,658	0.02%
2019/11/28	0	0.00	5	44.50	44.80	-5	4,686	-0.11%
2019/11/27	0	0.00	1	43.95	43.95	-1	4,687	-0.02%
2019/11/26	1	43.15	2	43.60	43.60	-1	4,722	-0.02%
2019/11/22	0	0.00	1	42.70	42.70	-1	4,867	-0.02%
2019/11/20	0	0.00	1	43.15	43.15	-1	5,080	-0.02%
2019/11/18	1	43.55	12	44.13	44.30	-11	5,226	-0.21%
2019/11/15	1	42.15	0	0.00	43.00	1	5,233	0.02%
2019/11/14	3	41.97	0	0.00	41.65	3	5,387	0.06%
2019/11/13	3	42.77	1	42.70	42.70	2	5,441	0.04%
2019/11/12	1	42.50	0	0.00	43.20	1	5,495	0.02%
2019/11/11	0	0.00	2	43.25	42.10	-2	5,660	-0.04%
2019/11/08	0	0.00	1	44.15	43.85	-1	5,702	-0.02%
2019/11/07	4	43.98	3	44.20	44.45	1	5,784	0.02%
2019/11/06	1	42.85	0	0.00	42.50	1	5,882	0.02%
2019/10/31	2	43.40	2	43.50	43.25	0	6,445	0.00%
2019/10/30	0	0.00	2	43.13	43.15	-2	6,554	-0.03%
2019/10/29	0	0.00	1	42.90	42.25	-1	6,586	-0.02%
2019/10/28	0	0.00	3	42.45	42.30	-3	6,674	-0.04%
2019/10/25	4	42.94	0	0.00	42.65	4	6,713	0.06%
2019/10/24	3	43.33	1	43.45	43.40	2	6,710	0.03%
2019/10/23	0	0.00	1	42.50	42.50	-1	6,712	-0.01%
2019/10/22	2	43.63	2	43.23	42.75	0	6,735	0.00%
2019/10/18	3	43.10	3	42.60	42.85	0	6,792	0.00%
2019/10/17	2	41.25	0	0.00	41.50	2	6,731	0.03%
2019/10/16	0	0.00	3	41.60	41.80	-3	6,818	-0.04%
2019/10/15	0	0.00	4	40.15	40.60	-4	6,821	-0.06%
2019/10/14	1	39.10	5	39.01	39.30	-4	6,860	-0.06%
2019/10/09	1	38.50	5	38.97	38.85	-4	6,895	-0.06%
2019/10/08	8	41.59	4	41.05	41.05	4	6,871	0.06%
2019/10/07	3	42.57	2	42.90	42.30	1	6,886	0.01%
2019/10/04	8	40.44	20	41.56	40.30	-12	6,848	-0.18%
2019/10/03	2	41.90	0	0.00	41.95	2	6,802	0.03%
2019/10/02	6	42.24	0	0.00	42.40	6	6,962	0.09%
2019/10/01	1	42.75	11	41.74	42.20	-10	6,981	-0.14%
2019/09/27	17	42.09	31	42.40	42.05	-14	6,999	-0.20%
2019/09/26	1	43.80	0	0.00	43.85	1	7,086	0.01%
2019/09/25	6	43.62	0	0.00	43.60	6	7,157	0.08%
2019/09/24	20	44.04	2	44.35	43.80	18	7,262	0.25%
2019/09/23	10	44.14	6	44.80	44.30	4	7,290	0.05%
2019/09/20	7	43.79	1	43.85	43.85	6	7,379	0.08%
2019/09/19	7	43.80	14	43.68	43.60	-7	7,393	-0.09%
2019/09/18	26	43.63	35	43.81	43.40	-9	7,383	-0.12%
2019/09/17	21	45.28	8	45.39	45.20	13	7,202	0.18%
2019/09/16	5	44.86	40	45.20	44.85	-35	7,215	-0.49%
2019/09/12	1	47.15	14	46.89	46.70	-13	7,126	-0.18%
2019/09/10	2	46.10	2	46.60	46.85	0	7,338	0.00%
2019/09/09	23	47.14	98	47.27	46.70	-75	7,411	-1.01%
2019/09/06	2	51.10	0	0.00	51.50	2	7,243	0.03%
2019/09/05	6	51.37	16.4	51.67	51.40	-10.4	7,472	-0.14%
2019/09/04	6	50.98	8	50.96	51.00	-2	7,480	-0.03%
2019/09/03	6	50.95	0	0.00	50.50	6	7,592	0.08%
2019/09/02	4	50.50	7	50.49	51.70	-3	7,645	-0.04%
2019/08/30	23	50.68	9	51.04	50.30	14	7,796	0.18%
2019/08/29	9	50.77	7	50.86	50.80	2	7,929	0.03%
2019/08/28	11	50.70	6	50.85	50.60	5	7,921	0.06%
2019/08/27	36	51.54	7	51.63	51.00	29	7,869	0.37%
2019/08/26	21	51.54	1	52.80	51.30	20	7,858	0.25%
2019/08/23	10	53.80	5	54.50	53.60	5	7,771	0.06%
2019/08/22	6	54.05	3	54.80	54.90	3	7,731	0.04%
2019/08/21	34	54.49	10	54.40	54.20	24	7,650	0.31%
2019/08/20	27	55.07	7	55.76	55.00	20	7,684	0.26%
2019/08/19	10	55.30	51	55.45	55.20	-41	7,690	-0.53%
2019/08/16	37	53.53	10	54.68	53.20	27	7,605	0.36%
2019/08/15	17	53.93	6	54.28	53.90	11	7,544	0.15%
2019/08/14	8	54.93	13	55.04	54.60	-5	7,517	-0.07%
2019/08/13	1	53.80	0	0.00	53.10	1	7,466	0.01%
2019/08/12	8	54.91	10	55.21	54.40	-2	7,543	-0.03%
2019/08/08	20	55.80	87	55.99	56.50	-67	7,500	-0.89%
2019/08/07	2	53.70	2	52.95	52.80	0	7,291	0.00%
2019/08/06	5	52.74	5	53.30	53.80	0	7,271	0.00%
2019/08/05	1	51.50	2	52.10	50.70	-1	7,113	-0.01%
2019/08/02	6	52.28	5	53.70	52.70	1	7,225	0.01%
2019/08/01	3	52.70	38	52.49	53.00	-35	7,491	-0.47%
2019/07/31	20	51.54	4	51.50	51.60	16	7,711	0.21%
2019/07/30	13	50.92	16	51.18	51.50	-3	7,891	-0.04%
2019/07/29	10	49.84	29	50.44	50.50	-19	7,944	-0.24%
2019/07/26	20	49.63	0	0.00	49.60	20	8,083	0.25%
2019/07/25	1	50.10	10	50.04	49.85	-9	8,164	-0.11%
2019/07/24	12	49.40	3	49.70	49.40	9	8,324	0.11%
2019/07/22	4	51.10	3	50.80	50.70	1	8,389	0.01%
2019/07/18	4	49.33	0	0.00	49.00	4	8,547	0.05%
2019/07/17	3	49.95	9	49.92	50.10	-6	8,531	-0.07%
2019/07/16	15	51.09	0	0.00	50.70	15	8,540	0.18%
2019/07/15	1	51.90	4	52.35	51.90	-3	8,616	-0.03%
2019/07/12	1	51.20	4	51.43	51.50	-3	8,738	-0.03%
2019/07/11	1	50.00	5	50.50	50.70	-4	8,819	-0.05%
2019/07/10	8	50.35	3	51.17	50.20	5	9,016	0.06%
2019/07/09	5	49.91	1	50.50	49.85	4	9,495	0.04%
2019/07/08	4	50.16	7	50.90	50.60	-3	10,127	-0.03%
2019/07/05	1	51.70	2	52.00	51.70	-1	10,138	-0.01%
2019/07/04	1	52.00	2	52.30	52.10	-1	10,181	-0.01%
2019/07/03	10	52.31	2	53.30	51.70	8	10,261	0.08%
2019/07/02	14	55.00	0.3	54.50	54.30	13.7	10,153	0.13%
2019/07/01	10	55.07	6	55.50	55.50	4	10,229	0.04%
2019/06/28	3	53.60	13	54.38	54.60	-10	10,178	-0.10%
2019/06/27	16	54.09	2	54.40	53.70	14	10,264	0.14%
2019/06/26	2	53.75	13	54.09	54.00	-11	10,310	-0.11%
2019/06/25	13	53.54	0	0.00	54.10	13	10,371	0.13%
2019/06/24	0	0.00	2	54.20	54.30	-2	10,411	-0.02%
2019/06/21	2	53.25	0	0.00	53.10	2	10,404	0.02%
2019/06/20	0	0.00	8	54.11	54.30	-8	10,366	-0.08%
2019/06/19	8	53.43	2	53.80	53.40	6	10,343	0.06%
2019/06/18	4	51.95	5	53.72	53.40	-1	10,289	-0.01%
2019/06/17	9	53.30	3	53.73	52.70	6	10,162	0.06%
2019/06/13	23	54.79	6	56.27	54.90	17	10,050	0.17%
2019/06/12	0	0.00	21	53.98	54.00	-21	9,826	-0.21%
2019/06/11	5	53.10	10	53.25	53.10	-5	9,808	-0.05%
2019/06/10	9	52.79	4	52.95	52.60	5	9,740	0.05%
2019/06/06	28	52.21	16	52.34	52.70	12	9,728	0.12%
2019/06/05	2	50.30	29	50.79	51.70	-27	9,543	-0.28%
2019/06/04	11	47.83	12	48.09	48.40	-1	9,438	-0.01%
2019/06/03	4	47.23	0	0.00	47.35	4	9,508	0.04%
2019/05/31	0	0.00	7	47.73	48.20	-7	9,800	-0.07%
2019/05/30	8	47.35	2	47.73	47.45	6	9,783	0.06%
2019/05/28	3	46.08	6	46.40	47.30	-3	9,865	-0.03%
2019/05/27	9	44.96	11	45.93	45.60	-2	9,886	-0.02%
2019/05/24	16	46.34	17	46.57	45.95	-1	9,851	-0.01%
2019/05/23	16	46.67	6	46.53	46.25	10	9,818	0.10%
2019/05/22	8	50.02	5	49.52	48.95	3	9,878	0.03%
2019/05/21	9	49.16	17	49.13	49.75	-8	9,976	-0.08%
2019/05/20	20	48.54	17	49.45	48.75	3	10,042	0.03%
2019/05/17	10	50.75	10	52.12	49.55	0	9,982	0.00%
2019/05/16	15	52.62	24	52.45	51.70	-9	9,904	-0.09%
2019/05/15	11	51.42	14	51.57	51.60	-3	9,874	-0.03%
2019/05/14	25	49.31	26	49.25	50.80	-1	9,929	-0.01%
2019/05/13	11	49.90	10	50.32	50.00	1	10,008	0.01%
2019/05/10	44	50.64	40	50.03	50.00	4	10,404	0.04%
2019/05/09	40	53.77	24	52.78	50.50	16	10,496	0.15%
2019/05/08	22	52.77	30	53.65	55.00	-8	10,425	-0.08%
2019/05/07	17	52.22	21	52.21	53.70	-4	10,216	-0.04%
2019/05/06	35	51.21	6	51.47	50.00	29	10,111	0.29%
2019/05/03	32	51.48	47	51.56	51.70	-15	10,062	-0.15%
2019/05/02	21	50.72	3	51.23	50.70	18	10,037	0.18%
2019/04/30	21	50.05	22	50.48	51.20	-1	10,095	-0.01%
2019/04/29	10	48.65	36	48.86	49.25	-26	10,047	-0.26%
2019/04/26	24	48.68	50	49.64	48.50	-26	10,085	-0.26%
2019/04/25	41	48.55	45	48.71	49.10	-4	10,291	-0.04%
2019/04/24	77	50.13	39	49.60	49.00	38	10,513	0.36%
2019/04/23	12	50.02	52	50.39	50.70	-40	10,808	-0.37%
2019/04/22	32	49.80	0	0.00	49.70	32	11,100	0.29%
2019/04/19	34	51.13	29	50.63	50.40	5	11,010	0.05%
2019/04/18	10	50.69	24	50.83	50.00	-14	10,844	-0.13%
2019/04/17	24	51.25	13	51.18	52.00	11	10,676	0.10%
2019/04/16	42	51.03	32	50.94	50.70	10	10,536	0.09%
2019/04/15	52	49.59	55	49.56	51.00	-3	10,281	-0.03%
2019/04/12	46	48.25	64	48.42	46.45	-18	9,716	-0.19%
2019/04/11	1	46.95	13	46.73	46.95	-12	9,029	-0.13%
2019/04/10	32	45.23	31	45.80	45.75	1	8,884	0.01%
2019/04/09	39	45.62	44	45.95	45.45	-5	8,873	-0.06%
2019/04/08	18	45.08	19	45.55	45.10	-1	8,766	-0.01%
2019/04/03	35	44.75	17	44.66	44.70	18	8,714	0.21%
2019/04/02	17	43.91	1	44.25	43.85	16	8,645	0.19%
2019/04/01	7	44.82	0	0.00	44.00	7	8,611	0.08%
2019/03/29	2.3	43.92	9	42.99	43.85	-6.7	8,466	-0.08%
2019/03/28	9	42.32	2	42.30	41.80	7	8,339	0.08%
2019/03/27	4	41.58	4	41.90	42.15	0	8,292	0.00%
2019/03/26	0	0.00	1	41.60	41.40	-1	8,246	-0.01%
2019/03/25	10	40.41	8	40.43	40.80	2	8,317	0.02%
2019/03/22	7	41.32	0.1	41.20	41.20	6.9	8,334	0.08%
2019/03/21	0	0.00	10	41.58	42.00	-10	8,383	-0.12%
2019/03/20	11	41.07	1	41.10	41.10	10	8,350	0.12%
2019/03/19	0	0.00	1	40.80	41.60	-1	8,334	-0.01%
2019/03/18	0	0.00	1	40.70	40.40	-1	8,292	-0.01%
2019/03/15	0	0.00	2	41.38	41.15	-2	8,266	-0.02%
2019/03/14	9	40.95	25	41.24	41.90	-16	8,256	-0.19%
2019/03/13	2	40.80	3	40.72	40.80	-1	8,263	-0.01%
2019/03/12	26	41.48	21	41.33	40.45	5	8,221	0.06%
2019/03/11	1	41.35	16	41.52	41.35	-15	8,174	-0.18%
2019/03/08	39	41.92	4	42.13	41.45	35	8,280	0.42%
2019/03/07	34	43.25	20	42.86	42.65	14	8,253	0.17%
2019/03/06	57	45.01	34	45.40	43.70	23	8,223	0.28%
2019/03/05	1	43.95	3	44.50	44.25	-2	8,029	-0.02%
2019/03/04	6	44.18	4	44.31	44.40	2	8,107	0.02%
2019/02/27	5	43.02	5	43.96	44.30	0	8,141	0.00%
2019/02/26	7	43.69	0	0.00	43.60	7	8,098	0.09%
2019/02/25	60	43.63	57	44.19	44.45	3	8,177	0.04%
2019/02/22	5	43.76	4	44.00	43.40	1	8,166	0.01%
2019/02/21	8	44.59	2	45.98	44.40	6	8,278	0.07%
2019/02/20	11	44.11	9	44.52	45.00	2	8,215	0.02%
2019/02/19	10	44.23	11	44.63	44.20	-1	8,137	-0.01%
2019/02/18	16	44.48	0	0.00	44.15	16	8,149	0.20%
2019/02/15	26	44.36	92	44.50	44.30	-66	8,216	-0.80%
2019/02/14	59	45.55	29.1	45.78	45.10	29.9	8,225	0.36%
2019/02/13	39	45.68	0	0.00	45.25	39	8,184	0.48%
2019/02/12	0	0.00	5	47.30	46.95	-5	8,142	-0.06%
2019/02/11	6	45.65	19.1	47.22	48.05	-13.1	8,166	-0.16%
2019/01/30	5	42.25	85	42.38	43.70	-80	7,777	-1.03%
2019/01/29	68	40.53	55	42.42	40.65	13	7,542	0.17%
2019/01/28	1	41.90	17	41.82	41.10	-16	7,297	-0.22%
2019/01/25	10	40.86	2	41.40	40.80	8	7,166	0.11%
2019/01/24	0	0.00	1	41.25	41.25	-1	7,083	-0.01%
2019/01/22	11	39.94	5	40.78	39.65	6	6,839	0.09%
2019/01/21	10	40.42	2	41.78	40.30	8	6,699	0.12%
2019/01/18	1	40.45	2	41.05	41.35	-1	6,564	-0.02%
2019/01/17	84	41.77	18	41.39	40.55	66	6,416	1.03%
2019/01/16	11	39.90	13	40.93	41.15	-2	6,188	-0.03%
2019/01/15	15	38.26	24	39.00	39.60	-9	5,890	-0.15%
2019/01/14	4	35.91	8	36.59	38.20	-4	5,445	-0.07%
2019/01/11	0	0.00	2	34.80	34.80	-2	5,098	-0.04%
2019/01/10	0	0.00	1	35.05	35.25	-1	5,104	-0.02%
2019/01/08	0	0.00	7	35.29	35.50	-7	5,156	-0.14%
2019/01/07	1	35.20	7	35.50	35.05	-6	5,120	-0.12%
2019/01/02	6	34.91	0	0.00	34.40	6	5,265	0.11%
2018/12/28	1	33.90	40	33.82	34.55	-39	5,266	-0.74%
2018/12/27	6	33.08	0	0.00	33.20	6	5,340	0.11%
2018/12/26	34	33.08	0	0.00	32.65	34	5,456	0.62%
2018/12/25	27	33.15	41	33.45	33.20	-14	5,582	-0.25%
2018/12/24	7	34.51	0	0.00	34.55	7	5,528	0.13%
2018/12/22	29	34.92	0	0.00	34.85	29	5,669	0.51%
2018/12/21	10	34.99	11	35.44	35.50	-1	5,693	-0.02%
2018/12/20	4	34.95	6	35.45	35.70	-2	5,646	-0.04%
2018/12/19	3	35.25	7	35.62	35.20	-4	5,620	-0.07%
2018/12/18	7	35.34	7	35.81	35.25	0	5,647	0.00%
2018/12/17	17	35.24	17	35.64	35.65	0	5,602	0.00%
2018/12/14	0	0.00	105	35.28	35.50	-105	5,722	-1.83%	大賣/鉅額交易
2018/12/13	25	34.73	0	0.00	35.00	25	5,708	0.44%
2018/12/12	1	34.15	1	34.70	34.80	0	5,750	0.00%
2018/12/11	36	34.42	0	0.00	34.25	36	5,785	0.62%
2018/12/10	0	0.00	42	33.81	34.30	-42	5,869	-0.72%
2018/12/07	40	34.15	20	34.45	34.30	20	5,914	0.34%
2018/12/06	30	33.80	65	34.90	34.00	-35	5,940	-0.59%
2018/12/05	3	34.95	4	35.18	35.40	-1	5,959	-0.02%
2018/12/04	0	0.00	36	35.76	35.40	-36	6,055	-0.59%
2018/12/03	28	36.43	11	36.70	36.35	17	6,100	0.28%
2018/11/30	30	35.60	26	35.36	35.50	4	6,288	0.06%
2018/11/29	108	35.42	1	35.85	34.90	107	6,381	1.68%	大買/鉅額交易
2018/11/28	18	35.67	14	35.71	35.60	4	6,722	0.06%
2018/11/27	5	34.76	50	34.81	35.35	-45	6,715	-0.67%
2018/11/26	9	33.57	59	34.47	34.55	-50	6,769	-0.74%
2018/11/23	12	33.10	14	33.48	33.10	-2	6,853	-0.03%
2018/11/22	73	34.10	30	33.93	33.10	43	6,997	0.61%
2018/11/21	4	34.25	5	34.52	34.60	-1	7,287	-0.01%
2018/11/20	60	34.92	20	34.43	34.50	40	7,661	0.52%
2018/11/19	16	34.91	27	35.18	35.25	-11	7,658	-0.14%
2018/11/16	26	34.59	0	0.00	34.55	26	7,754	0.34%
2018/11/15	23	34.48	32	34.86	34.90	-9	7,771	-0.12%
2018/11/14	51	34.49	41	34.70	34.75	10	7,837	0.13%
2018/11/13	0	0.00	22	33.07	34.25	-22	7,727	-0.28%
2018/11/12	20	33.08	1	33.45	33.45	19	7,645	0.25%
2018/11/09	0	0.00	19	32.24	33.20	-19	7,615	-0.25%
2018/11/08	22	33.35	0	0.00	32.10	22	7,626	0.29%
2018/11/07	2	32.18	1	32.40	33.00	1	7,553	0.01%
2018/11/06	0	0.00	1	31.80	31.95	-1	7,623	-0.01%
2018/11/05	0	0.00	1	32.20	32.40	-1	7,638	-0.01%
2018/11/02	1	31.25	6	30.76	31.20	-5	7,608	-0.07%
2018/11/01	3	30.65	0	0.00	30.65	3	7,783	0.04%
2018/10/25	3	29.00	0	0.00	29.00	3	8,398	0.04%
2018/10/22	0	0.00	1	30.65	30.55	-1	8,882	-0.01%
2018/10/17	0	0.00	1	29.65	29.65	-1	9,724	-0.01%
2018/10/16	1	29.10	3	29.15	28.85	-2	9,755	-0.02%
2018/10/11	5	26.25	0	0.00	26.00	5	9,927	0.05%
2018/10/05	0	0.00	1	29.10	29.40	-1	10,806	-0.01%
2018/10/04	11	30.61	0	0.00	30.30	11	10,989	0.10%
2018/10/03	14	32.62	15	32.21	32.00	-1	10,902	-0.01%
2018/10/01	3	30.82	14	30.85	30.95	-11	10,962	-0.10%
2018/09/28	4	31.81	7	31.96	31.70	-3	10,991	-0.03%
2018/09/27	3	31.95	2	32.45	32.25	1	10,989	0.01%
2018/09/26	0	0.00	5	32.15	32.10	-5	11,010	-0.05%
2018/09/25	0	0.00	2	32.00	32.15	-2	11,008	-0.02%
2018/09/20	1	31.20	0	0.00	30.85	1	10,881	0.01%
2018/09/19	9	32.51	9	33.12	32.25	0	10,713	0.00%
2018/09/18	0	0.00	1	33.10	33.10	-1	10,631	-0.01%
2018/09/17	1	33.10	0	0.00	33.15	1	10,586	0.01%
2018/09/12	20	33.43	0	0.00	33.30	20	10,383	0.19%
2018/09/11	0	0.00	1	34.65	34.70	-1	10,325	-0.01%
2018/09/10	1	32.95	11	33.22	33.00	-10	10,218	-0.10%
2018/09/07	10	34.18	5	34.90	34.60	5	10,088	0.05%
2018/09/06	39	35.60	43	35.17	35.00	-4	10,124	-0.04%
2018/09/05	1	34.60	13	34.15	34.70	-12	9,826	-0.12%
2018/09/04	15	35.10	11	34.75	34.10	4	9,652	0.04%
2018/09/03	0	0.00	34.9	36.12	36.70	-34.9	9,251	-0.38%
2018/08/31	3	37.30	3	36.80	36.60	0	9,128	0.00%
2018/08/30	1	36.95	3	36.55	36.70	-2	8,975	-0.02%
2018/08/29	1	37.20	45	37.06	37.35	-44	8,820	-0.50%
2018/08/28	42	36.12	11	36.03	36.70	31	8,635	0.36%
2018/08/27	11	34.38	6	35.05	35.30	5	8,230	0.06%
2018/08/24	10	32.43	10	32.32	33.10	0	7,915	0.00%
2018/08/23	3	32.52	3	32.93	32.35	0	7,920	0.00%
2018/08/22	0	0.00	1	32.00	32.25	-1	7,714	-0.01%
2018/08/21	0	0.00	20	30.95	31.75	-20	7,654	-0.26%
2018/08/20	20	29.80	6	29.80	30.30	14	7,477	0.19%
2018/08/17	1	29.80	0	0.00	29.70	1	7,456	0.01%
2018/08/16	1	29.55	0	0.00	30.10	1	7,415	0.01%
2018/08/15	1	30.00	11	30.33	29.85	-10	7,407	-0.13%
2018/08/14	3	29.90	0	0.00	29.65	3	7,324	0.04%
2018/08/13	9	30.87	2	30.20	30.75	7	7,189	0.10%
2018/08/10	15	32.30	3	32.35	31.80	12	7,032	0.17%
2018/08/08	20	32.90	5	32.66	31.75	15	6,907	0.22%
2018/08/07	5	32.52	3	32.35	32.65	2	6,787	0.03%
2018/08/06	0	0.00	5	31.89	31.80	-5	6,687	-0.07%
2018/08/03	3	33.37	3	32.90	32.20	0	6,627	0.00%
2018/08/02	0	0.00	10	31.55	32.30	-10	6,498	-0.15%
2018/08/01	12	32.81	12	32.73	31.85	0	6,373	0.00%
2018/07/31	1	32.10	0	0.00	32.00	1	6,187	0.02%
2018/07/30	0	0.00	20	31.80	32.40	-20	6,110	-0.33%
2018/07/27	33	31.43	16	31.64	32.00	17	5,970	0.28%
2018/07/26	12	31.30	29	30.96	31.00	-17	5,694	-0.30%
2018/07/25	6	29.22	0	0.00	29.25	6	5,245	0.11%
2018/07/24	5	29.47	5	29.64	29.30	0	5,128	0.00%
2018/07/23	13	28.51	0	0.00	27.95	13	4,781	0.27%
2018/07/20	0	0.00	23	27.83	28.60	-23	4,759	-0.48%
2018/07/19	2	28.55	4	28.36	28.45	-2	4,688	-0.04%
2018/07/18	24	28.64	10	28.25	28.60	14	4,648	0.30%
2018/07/17	18	29.13	8	29.44	28.65	10	4,508	0.22%
2018/07/16	13	29.26	20	29.10	28.10	-7	4,143	-0.17%
2018/07/13	36	28.33	30	27.95	29.30	6	3,897	0.15%
2018/07/12	24	27.18	10	27.01	27.75	14	3,424	0.41%
2018/07/11	1	25.20	1	25.20	25.25	0	3,103	0.00%
2018/07/10	1	25.35	2	25.05	24.90	-1	3,074	-0.03%
2018/07/09	6	25.65	3	25.28	25.15	3	2,996	0.10%
2018/07/06	1	25.05	5	24.87	25.35	-4	2,827	-0.14%
2018/07/05	0	0.00	18	23.93	23.10	-18	2,615	-0.69%
2018/07/03	1	23.30	0	0.00	23.30	1	2,528	0.04%
2018/06/28	1	23.30	0	0.00	22.75	1	2,461	0.04%
2018/06/27	4	23.71	0	0.00	23.25	4	2,444	0.16%
2018/06/26	3	23.50	0	0.00	23.60	3	2,427	0.12%
2018/06/25	9	23.12	2	23.80	23.35	7	2,387	0.29%
2018/06/19	2	22.85	0	0.00	22.90	2	2,276	0.09%
2018/06/15	2	23.30	0	0.00	23.50	2	2,256	0.09%
2018/06/14	1	24.40	11	23.77	23.60	-10	2,236	-0.45%
2018/06/13	0	0.00	7	24.18	24.35	-7	2,068	-0.34%
2018/06/11	4	22.60	4	23.60	23.80	0	2,031	0.00%
2018/06/07	0	0.00	4	24.23	23.70	-4	2,010	-0.20%
2018/06/06	0	0.00	2	23.95	24.10	-2	1,969	-0.10%
2018/06/05	0	0.00	1	24.20	23.85	-1	1,935	-0.05%
2018/06/04	5	23.36	2	23.85	23.60	3	1,887	0.16%
2018/05/31	12	23.28	13	23.40	23.65	-1	1,706	-0.06%
2018/05/29	0	0.00	3	21.58	21.60	-3	1,498	-0.20%
2018/05/28	2	21.75	0	0.00	21.85	2	1,464	0.14%
2018/05/16	0	0.00	1	21.85	21.80	-1	1,260	-0.08%
2018/05/14	0	0.00	0.1	21.25	21.25	-0.1	1,155	-0.01%
2018/05/11	0	0.00	2	21.55	21.55	-2	1,136	-0.18%
2018/05/08	0	0.00	0.4	21.95	21.90	-0.4	981	-0.04%
2018/05/07	2	22.25	0	0.00	22.50	2	950	0.21%
2018/05/02	3	22.20	4	22.25	22.25	-1	828	-0.12%
2018/04/27	0	0.00	2	21.48	21.10	-2	778	-0.26%
2018/04/26	11	22.46	0	0.00	21.35	11	770	1.43%
2018/04/25	5	21.30	1	21.70	21.70	4	701	0.57%
2018/04/24	1	21.00	1	20.95	20.65	0	654	0.00%
2018/04/23	1	20.45	0	0.00	20.40	1	615	0.16%
2018/04/20	4	20.63	0	0.00	20.60	4	614	0.65%
2018/04/18	0	0.00	1	20.60	20.60	-1	604	-0.17%
2018/04/17	3	20.63	0	0.00	20.65	3	596	0.50%
2018/04/16	1	20.75	4	20.71	20.80	-3	594	-0.50%
2018/04/13	12	20.20	5	20.25	20.20	7	567	1.23%
2018/04/12	3	20.22	0	0.00	20.25	3	587	0.51%
2018/04/11	3	19.43	0	0.00	19.40	3	580	0.52%
2018/04/10	15	19.66	0	0.00	19.50	15	589	2.54%
2018/03/27	3	18.95	0	0.00	18.80	3	621	0.48%
2018/03/20	0	0.00	2	19.75	19.60	-2	619	-0.32%
2018/03/15	3.4	20.81	0	0.00	20.65	3.4	634	0.53%
2018/03/14	0	0.00	4	20.01	20.65	-4	594	-0.67%
2018/03/06	0	0.00	5	18.75	18.75	-5	562	-0.89%
2018/02/06	0	0.00	5	18.65	18.20	-5	681	-0.73%
2018/01/16	0	0.00	5	22.00	22.10	-5	759	-0.66%
2018/01/09	0	0.00	3	22.30	22.00	-3	746	-0.40%
2018/01/08	2	22.40	3	22.50	22.40	-1	738	-0.14%
2018/01/02	0	0.00	1	20.95	20.95	-1	692	-0.14%