泰鼎-KY (4927)-群益金鼎-古亭券商分點個股進出

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－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/31	0	0.00	1	40.00	40.00	-1	806	-0.12%
2024/05/30	2	40.33	2	40.15	40.10	0	775	0.00%
2024/05/29	1	40.25	0	0.00	40.30	1	777	0.13%
2024/05/24	2	39.80	0	0.00	40.70	2	790	0.25%
2024/05/23	1	41.05	1	40.40	40.40	0	786	0.00%
2024/05/22	0	0.00	2	41.95	41.75	-2	773	-0.26%
2024/05/21	1	40.55	0	0.00	40.70	1	761	0.13%
2024/05/20	1	41.10	0	0.00	41.35	1	755	0.13%
2024/05/17	5	41.32	0	0.00	41.40	5	754	0.66%
2024/05/16	2	41.65	0	0.00	41.50	2	748	0.27%
2024/05/10	4	40.79	1	41.05	40.90	3	744	0.40%
2024/05/03	0	0.00	1	42.65	42.20	-1	720	-0.14%
2024/04/30	0	0.00	3	41.50	41.40	-3	705	-0.43%
2024/04/29	0	0.00	2	40.53	40.70	-2	694	-0.29%
2024/04/24	0	0.00	1	39.90	39.65	-1	680	-0.15%
2024/04/19	1	38.05	0	0.00	38.40	1	681	0.15%
2024/04/17	0	0.00	4	39.20	39.75	-4	670	-0.60%
2024/04/16	6	38.33	1	38.05	38.05	5	667	0.75%
2024/04/12	1	39.55	0	0.00	39.35	1	649	0.15%
2024/04/09	2	39.80	0	0.00	39.90	2	636	0.31%
2024/04/03	1	39.00	0	0.00	39.00	1	621	0.16%
2024/04/02	5	39.58	0	0.00	39.35	5	612	0.82%
2024/03/29	1	39.85	0	0.00	40.35	1	585	0.17%
2024/03/26	1	41.75	0	0.00	40.70	1	545	0.18%
2024/03/25	1	42.00	0	0.00	42.20	1	534	0.19%
2024/03/22	0	41.65	0	0.00	41.65	0	528	0.00%
2024/03/18	0	0.00	5	41.20	41.70	-5	504	-0.99%
2024/03/06	0	0.00	2	45.13	43.75	-2	336	-0.59%
2024/01/31	0	0.00	2	47.40	47.40	-2	214	-0.93%
2024/01/23	1	48.50	0	0.00	48.50	1	255	0.39%
2024/01/16	5	48.80	0	0.00	48.40	5	315	1.58%
2023/12/29	2	50.40	0	0.00	50.40	2	407	0.49%
2023/12/07	0	0.00	1	49.60	49.60	-1	498	-0.20%
2023/11/27	1	49.30	1	49.15	49.15	0	631	0.00%
2023/11/24	0	0.00	0.2	50.10	50.10	-0.2	653	-0.03%
2023/11/14	1	46.65	0	0.00	46.75	1	668	0.15%
2023/11/02	0	0.00	1	46.90	46.90	-1	749	-0.13%
2023/11/01	2	46.20	1.1	45.62	45.60	0.9	760	0.12%
2023/10/31	0	0.00	1	46.65	46.65	-1	758	-0.13%
2023/10/27	1	47.10	2	46.85	46.85	-1	768	-0.13%
2023/10/24	1	49.95	0	0.00	49.90	1	754	0.13%
2023/10/20	1	50.10	0	0.00	49.95	1	762	0.13%
2023/10/16	1	52.50	0	0.00	52.20	1	780	0.13%
2023/10/11	0	0.00	1	52.80	52.50	-1	842	-0.12%
2023/10/06	1	52.71	0	0.00	52.70	1	861	0.12%
2023/09/19	0	0.00	0	58.50	58.50	0	1,193	0.00%
2023/09/14	0	0.00	1	56.60	56.80	-1	1,187	-0.08%
2023/09/08	1	55.70	1	56.60	56.60	0	1,201	0.00%
2023/09/07	0	0.00	0	56.90	56.10	0	1,204	0.00%
2023/09/06	3	56.97	0	0.00	57.00	3	1,200	0.25%
2023/09/05	0	0.00	0	59.60	60.10	0	1,176	0.00%
2023/09/04	1	58.80	0	0.00	58.80	1	1,174	0.09%
2023/08/31	0	0.00	0	57.50	57.10	0	1,245	0.00%
2023/08/24	0	0.00	2	52.25	52.50	-2	1,345	-0.15%
2023/08/18	0	52.60	0	0.00	51.60	0	1,391	0.00%
2023/08/14	0	0.00	0.1	55.00	54.60	-0.1	1,451	-0.01%
2023/08/10	0	0.00	0	61.80	61.60	0	1,478	0.00%
2023/08/08	0	0.00	0	61.77	62.10	0	1,469	0.00%
2023/07/31	0	0.00	1	63.20	62.00	-1	1,445	-0.07%
2023/07/26	1	62.70	0	0.00	61.90	1	1,431	0.07%
2023/07/20	0	0.00	1	65.10	65.10	-1	1,449	-0.07%
2023/07/19	1	64.20	2	63.90	63.90	-1	1,450	-0.07%
2023/07/18	1	66.40	0	0.00	66.00	1	1,452	0.07%
2023/07/17	2	67.40	0	0.00	67.40	2	1,444	0.14%
2023/07/14	0	0.00	2	66.00	66.00	-2	1,433	-0.14%
2023/07/13	3	67.20	1	67.80	67.10	2	1,439	0.14%
2023/07/12	1	66.50	1	67.00	67.00	0	1,424	0.00%
2023/07/11	1	66.70	1	67.50	66.90	0	1,426	0.00%
2023/07/10	1	65.90	0	0.00	66.00	1	1,502	0.07%
2023/07/07	0	0.00	0	66.00	66.80	0	1,574	0.00%
2023/07/06	1	63.50	5	66.10	65.80	-4	1,633	-0.24%
2023/07/05	5	68.72	5	69.10	67.80	0	1,583	0.00%
2023/07/04	3	70.60	7.1	69.62	70.20	-4.1	1,531	-0.27%
2023/07/03	20	64.33	0	0.00	65.10	20	1,416	1.41%
2023/06/30	0	0.00	1	62.50	63.20	-1	1,386	-0.07%
2023/06/27	6	60.02	1	59.60	59.60	5	1,384	0.36%
2023/06/26	10	61.20	0	0.00	61.10	10	1,385	0.72%
2023/06/21	0	0.00	1	61.30	61.20	-1	1,385	-0.07%
2023/06/20	6	60.93	0	0.00	60.80	6	1,387	0.43%
2023/06/14	1	63.30	0	0.00	62.20	1	1,365	0.07%
2023/06/08	0	0.00	1	65.30	64.70	-1	1,344	-0.07%
2023/06/07	1	64.20	1	64.60	64.70	0	1,344	0.00%
2023/06/06	6	64.75	0	64.50	64.80	6	1,326	0.45%
2023/06/05	1	63.00	2	63.60	63.80	-1	1,275	-0.08%
2023/06/02	1	61.70	0	0.00	61.70	1	1,245	0.08%
2023/06/01	2	62.20	0	0.00	62.20	2	1,257	0.16%
2023/05/31	2	63.40	3	62.97	63.00	-1	1,256	-0.08%
2023/05/30	0	0.00	5	61.74	61.80	-5	1,214	-0.41%
2023/05/23	0	61.10	0	0.00	61.40	0	1,262	0.00%
2023/05/22	1	61.40	0	62.00	61.50	1	1,318	0.08%
2023/05/19	0	0.00	1	59.60	59.60	-1	1,270	-0.08%
2023/05/18	1	59.20	0	0.00	59.10	1	1,261	0.08%
2023/05/17	0	0.00	1	58.62	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	2	56.85	57.20	-2	1,197	-0.17%
2023/05/11	1	54.80	0	0.00	55.10	1	1,200	0.08%
2023/05/08	0	0.00	1	55.40	55.30	-1	1,226	-0.08%
2023/05/04	0	0.00	1	54.40	54.40	-1	1,241	-0.08%
2023/05/03	1	54.10	0	0.00	54.20	1	1,251	0.08%
2023/05/02	0	55.20	0	0.00	54.90	0	1,263	0.00%
2023/04/28	1	54.50	0	0.00	55.10	1	1,269	0.08%
2023/04/26	1	52.90	2	54.30	54.30	-1	1,256	-0.08%
2023/04/25	2	54.85	0	0.00	53.90	2	1,252	0.16%
2023/04/21	1	58.40	1	56.70	56.70	0	1,227	0.00%
2023/04/18	2	61.30	0	0.00	60.40	2	1,192	0.17%
2023/04/13	7	62.19	0	0.00	61.50	7	1,151	0.61%
2023/04/12	2	62.10	5	62.62	63.60	-3	1,060	-0.28%
2023/04/11	0	0.00	2	61.10	62.10	-2	976	-0.20%
2023/04/07	2	60.30	0	0.00	59.80	2	893	0.22%
2023/03/31	1	59.30	0	0.00	59.20	1	868	0.12%
2023/03/30	1	59.10	0	0.00	59.20	1	867	0.12%
2023/03/21	0	0.00	1	58.20	58.20	-1	911	-0.11%
2023/03/17	0	0.00	1	57.20	57.10	-1	930	-0.11%
2023/03/16	1	56.10	1	56.00	56.00	0	932	0.00%
2023/03/15	1	56.90	0	0.00	56.50	1	950	0.11%
2023/03/14	1	57.20	1	57.00	57.00	0	982	0.00%
2023/03/13	0	58.80	0	0.00	58.60	0	996	0.00%
2023/03/10	1	59.00	2	59.85	59.00	-1	1,031	-0.10%
2023/03/06	0	0.00	1	61.00	61.90	-1	1,232	-0.08%
2023/03/02	2	58.00	0	0.00	58.40	2	1,318	0.15%
2023/03/01	1	58.20	0	0.00	58.70	1	1,338	0.08%
2023/02/24	2	61.90	0	0.00	61.10	2	1,335	0.15%
2023/02/21	1	63.40	0	0.00	64.50	1	1,383	0.07%
2023/02/20	0	0.00	0	64.72	64.90	0	1,384	0.00%
2023/02/17	0	0.00	2	61.05	61.60	-2	1,339	-0.15%
2023/02/13	0	0.00	3	59.00	59.60	-3	1,553	-0.19%
2023/02/10	1	59.20	0	0.00	59.00	1	1,645	0.06%
2023/02/08	1	60.60	0	0.00	60.40	1	1,761	0.06%
2023/02/07	0	0.00	1	60.60	60.60	-1	1,818	-0.05%
2023/02/03	2	60.00	0	59.80	59.80	2	1,867	0.11%
2023/02/01	0	58.30	0	0.00	59.20	0	1,846	0.00%
2023/01/12	0	0.00	1	55.90	55.70	-1	1,962	-0.05%
2023/01/05	1	53.80	0	0.00	53.80	1	2,158	0.05%
2022/12/30	1	52.90	1	53.30	53.30	0	2,215	0.00%
2022/12/13	1	58.80	2	58.70	59.20	-1	2,423	-0.04%
2022/12/12	0	0.00	1	59.30	59.50	-1	2,431	-0.04%
2022/12/02	1	60.40	3	61.30	60.80	-2	2,533	-0.08%
2022/11/30	1	59.50	0	0.00	59.90	1	2,559	0.04%
2022/11/28	0	0.00	6	57.92	59.30	-6	2,579	-0.23%
2022/11/25	6	57.63	0	0.00	57.00	6	2,496	0.24%
2022/11/24	1	56.70	2	57.80	58.40	-1	2,494	-0.04%
2022/11/23	1	56.00	0	0.00	56.60	1	2,496	0.04%
2022/11/22	0	0.00	1	55.80	55.80	-1	2,503	-0.04%
2022/11/21	0	0.00	1	55.00	54.30	-1	2,511	-0.04%
2022/11/18	1	56.20	1	57.20	55.30	0	2,529	0.00%
2022/11/16	0	0.00	6	55.55	55.20	-6	2,568	-0.23%
2022/11/15	0	0.00	3	54.53	54.80	-3	2,672	-0.11%
2022/11/11	11	53.74	3	54.47	53.10	8	2,889	0.28%
2022/11/10	2	55.10	1	55.80	55.10	1	2,772	0.04%
2022/11/09	3	55.63	1	56.00	55.90	2	2,749	0.07%
2022/11/08	0	0.00	2	55.10	54.40	-2	2,707	-0.07%
2022/11/07	1	52.80	0	0.00	53.50	1	2,618	0.04%
2022/11/03	1	51.50	0	0.00	53.10	1	2,522	0.04%
2022/11/02	0	0.00	1	51.80	51.90	-1	2,493	-0.04%
2022/10/26	1	48.60	1	48.20	48.20	0	2,471	0.00%
2022/10/24	1	51.50	1	52.30	51.00	0	2,442	0.00%
2022/10/21	1	50.00	1	51.20	50.30	0	2,409	0.00%
2022/10/20	2	50.15	1	50.30	50.30	1	2,390	0.04%
2022/10/19	0	0.00	0	53.50	51.60	0	2,364	0.00%
2022/10/18	0	0.00	2	51.80	51.50	-2	2,275	-0.09%
2022/10/17	3	47.85	3	48.90	49.45	0	2,245	0.00%
2022/10/14	0	0.00	11	48.46	49.15	-11	2,239	-0.49%
2022/10/13	8	46.94	1	46.25	46.25	7	2,233	0.31%
2022/10/12	1	49.10	1	49.55	49.55	0	2,202	0.00%
2022/10/11	6	49.43	1	48.85	48.85	5	2,200	0.23%
2022/10/05	1	52.00	0	0.00	51.70	1	2,183	0.05%
2022/10/04	0	0.00	0	51.00	51.40	0	2,170	0.00%
2022/09/30	1	49.25	0	0.00	49.80	1	2,167	0.05%
2022/09/29	0	0.00	1	49.80	49.80	-1	2,182	-0.05%
2022/09/28	1	51.09	1	49.50	49.50	0	2,208	0.00%
2022/09/26	3	52.30	2	51.30	51.30	1	2,288	0.04%
2022/09/23	2	54.60	2	54.60	54.60	0	2,271	0.00%
2022/09/19	2	57.55	0	0.00	57.30	2	2,247	0.09%
2022/09/16	0	0.00	2	58.90	58.90	-2	2,240	-0.09%
2022/09/15	0	0.00	1	59.10	60.30	-1	2,236	-0.04%
2022/09/14	4	57.70	3	57.87	58.00	1	2,206	0.05%
2022/09/13	0	0.00	7	59.04	58.90	-7	2,210	-0.32%
2022/09/12	8	57.73	2	58.00	58.00	6	2,208	0.27%
2022/09/08	1	56.90	1	57.70	57.70	0	2,238	0.00%
2022/09/07	1	57.10	1	56.60	56.60	0	2,244	0.00%
2022/09/06	1	58.40	1	58.10	58.10	0	2,278	0.00%
2022/09/05	2	58.00	2	57.85	57.80	0	2,240	0.00%
2022/09/01	0.2	61.00	0	0.00	60.50	0.2	2,218	0.01%
2022/08/31	0	0.00	0	61.20	61.80	0	2,218	0.00%
2022/08/30	0	0.00	1	61.60	61.10	-1	2,198	-0.05%
2022/08/29	0	58.10	0	0.00	59.20	0	2,140	0.00%
2022/08/26	2	59.90	1	60.70	60.60	1	2,130	0.05%
2022/08/25	1	59.30	1	59.00	59.00	0	2,116	0.00%
2022/08/24	7	59.58	4	58.90	58.90	3	2,111	0.14%
2022/08/23	3	61.10	1	60.90	60.90	2	2,081	0.10%
2022/08/22	5	62.92	4.1	62.92	62.80	0.9	2,037	0.05%
2022/08/19	5	60.82	6	61.65	62.30	-1	1,915	-0.05%
2022/08/18	0	0.00	1	58.24	61.90	-1	1,693	-0.06%
2022/08/17	1	56.50	1	56.30	56.30	0	1,708	0.00%
2022/08/12	0	0.00	2	56.90	56.80	-2	1,730	-0.12%
2022/08/09	1	54.50	1	55.20	55.70	0	1,793	0.00%
2022/08/08	0	0.00	1	55.90	56.00	-1	1,771	-0.06%
2022/08/04	1	55.20	1	55.70	55.70	0	1,760	0.00%
2022/08/03	1	57.30	1	56.60	56.60	0	1,760	0.00%
2022/08/02	1	57.90	1	57.70	57.70	0	1,791	0.00%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/29	1	60.60	0	0.00	61.00	1	1,859	0.05%
2022/07/28	3	60.83	2	61.05	60.80	1	1,940	0.05%
2022/07/27	0	0.00	1	60.80	61.30	-1	1,973	-0.05%
2022/07/26	0	0.00	1	61.10	61.10	-1	1,980	-0.05%
2022/07/22	1	63.60	0	0.00	63.30	1	1,996	0.05%
2022/07/21	1	63.60	1	64.00	64.20	0	2,010	0.00%
2022/07/20	1	63.30	1.1	64.18	63.40	-0.1	2,054	0.00%
2022/07/19	1	62.50	0	0.00	62.30	1	2,122	0.05%
2022/07/18	0	63.10	1	63.40	63.00	-1	2,292	-0.04%
2022/07/15	1.3	62.10	0	0.00	62.50	1.3	2,303	0.05%
2022/07/14	0.1	60.80	1	62.00	62.30	-0.9	2,321	-0.04%
2022/07/13	1	61.07	0	0.00	59.00	1	2,314	0.04%
2022/07/12	0	0.00	0.5	60.40	60.50	-0.5	2,295	-0.02%
2022/07/11	0	0.00	1	62.40	62.20	-1	2,306	-0.04%
2022/07/07	1	61.90	1	63.30	64.30	0	2,330	0.00%
2022/07/06	3	64.06	3	62.50	61.80	0	2,326	0.00%
2022/07/05	2	64.77	2	63.69	64.70	0	2,343	0.00%
2022/07/01	0.1	67.13	2	67.50	65.60	-1.9	2,296	-0.08%
2022/06/30	1.6	70.06	1	69.31	69.30	0.6	2,309	0.02%
2022/06/29	1	71.80	1	72.10	72.10	0	2,376	0.00%
2022/06/27	0	0.00	0	74.50	74.00	0	2,560	0.00%
2022/06/24	1	72.60	0	73.24	72.30	1	2,610	0.04%
2022/06/23	0	71.20	0	0.00	71.70	0	2,678	0.00%
2022/06/22	1	72.60	1	71.40	71.40	0	2,769	0.00%
2022/06/21	2	72.95	1	73.90	74.20	1	2,922	0.03%
2022/06/20	1	73.70	1	73.21	72.90	0	3,030	0.00%
2022/06/17	0.1	72.65	1	73.98	74.00	-1	3,136	-0.03%
2022/06/16	0	76.45	0	0.00	74.50	0	3,133	0.00%
2022/06/15	1.1	76.88	1	75.70	75.70	0.1	3,125	0.00%
2022/06/14	1	79.50	1	78.50	78.50	0	3,095	0.00%
2022/06/13	1.2	79.40	2	79.70	79.70	-0.8	3,072	-0.03%
2022/06/10	1	83.10	2	83.35	83.20	-1	3,034	-0.03%
2022/06/09	1.1	83.72	3	83.93	83.90	-1.9	3,029	-0.06%
2022/06/08	0	85.90	1	85.80	85.50	-1	3,016	-0.03%
2022/06/07	2	87.40	0	0.00	86.40	2	3,054	0.07%
2022/06/06	3	86.93	2	86.30	86.30	1	3,077	0.03%
2022/06/02	0	88.20	0	0.00	88.10	0	3,112	0.00%
2022/06/01	2	90.35	1	91.70	89.80	1	3,228	0.03%
2022/05/31	0	0.00	1	89.34	91.20	-1	3,297	-0.03%
2022/05/30	1.1	87.34	5	87.60	87.60	-3.9	3,379	-0.12%
2022/05/27	2	88.09	2	87.20	87.20	0	3,390	0.00%
2022/05/26	0	88.50	1	88.53	88.10	-1	3,408	-0.03%
2022/05/25	2	87.45	1	88.60	88.60	1	3,438	0.03%
2022/05/24	1	90.59	2.1	88.67	88.60	-1.1	3,449	-0.03%
2022/05/23	0	0.00	0	92.20	91.70	0	3,458	0.00%
2022/05/20	0	0.00	0.1	92.37	92.90	-0.1	3,490	0.00%
2022/05/19	2	89.77	1.3	91.42	91.70	0.8	3,504	0.02%
2022/05/18	1	94.29	0	96.00	94.00	1	3,484	0.03%
2022/05/17	0	94.50	0	0.00	94.40	0	3,498	0.00%
2022/05/16	0.1	94.13	0	0.00	93.70	0.1	3,553	0.00%
2022/05/13	0	93.47	0	0.00	93.00	0	3,578	0.00%
2022/05/12	2	93.95	2	92.80	92.80	0	3,665	0.00%
2022/05/11	2.1	93.99	2	96.04	96.20	0	3,722	0.00%
2022/05/10	3.1	96.12	2	95.20	95.20	1.1	3,762	0.03%
2022/05/09	1	99.77	1	98.60	97.20	0	3,928	0.00%
2022/05/06	1.1	100.49	0	0.00	99.70	1.1	4,134	0.03%
2022/05/05	1	99.80	2	103.00	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	0	100.04	100.00	0	4,157	0.00%
2022/05/03	0	95.90	1	97.10	97.20	-1	4,206	-0.02%
2022/04/29	1	95.81	1	97.20	95.40	0	4,268	0.00%
2022/04/28	1	93.32	0	0.00	93.90	1	4,311	0.02%
2022/04/27	0.1	91.91	0	92.70	94.00	0	4,363	0.00%
2022/04/26	2.1	93.58	2	94.84	94.30	0	4,393	0.00%
2022/04/25	0	92.40	1	92.30	94.80	-1	4,461	-0.02%
2022/04/22	9	98.40	2.7	97.95	94.50	6.3	4,492	0.14%
2022/04/21	1	104.00	0	0.00	105.00	1	4,436	0.02%
2022/04/20	0	0.00	3.1	104.81	105.00	-3.1	4,574	-0.07%
2022/04/19	1	101.00	1	101.51	102.50	0	4,680	0.00%
2022/04/18	0	0.00	1	99.60	99.60	-1	4,803	-0.02%
2022/04/15	1	100.02	1	99.43	99.40	0	4,935	0.00%
2022/04/14	0	0.00	3.2	103.35	103.50	-3.2	5,053	-0.06%
2022/04/13	6	101.33	7	102.43	103.50	-1	5,261	-0.02%
2022/04/12	2	100.50	1	101.50	102.00	1	5,471	0.02%
2022/04/11	2	98.50	0	98.50	98.80	2	5,549	0.04%
2022/04/06	0	0.00	1	102.50	103.00	-1	5,870	-0.02%
2022/04/01	2	104.75	1	105.51	103.50	1	5,968	0.02%
2022/03/31	1	105.50	0	108.00	106.00	1	6,026	0.02%
2022/03/30	0	0.00	0	106.00	105.50	0	6,178	0.00%
2022/03/29	0	0.00	1	105.50	105.50	-1	6,384	-0.02%
2022/03/28	5	104.10	2	103.00	105.50	3	6,557	0.05%
2022/03/25	4	107.25	1	105.50	104.50	3	6,734	0.04%
2022/03/24	1	107.50	2	106.26	107.50	-1	6,998	-0.01%
2022/03/23	2	101.50	1	103.00	102.50	1	7,083	0.01%
2022/03/22	0	0.00	1.1	101.97	102.50	-1.1	7,145	-0.01%
2022/03/21	1	98.00	2	96.95	97.50	-1	7,026	-0.01%
2022/03/17	0	0.00	0	93.40	93.70	0	7,026	0.00%
2022/03/16	1	90.60	1	89.60	89.60	0	7,022	0.00%
2022/03/15	1	89.92	2	90.30	89.40	-1	7,060	-0.01%
2022/03/14	1	93.60	0	0.00	93.60	1	7,065	0.01%
2022/03/11	1	94.80	0	0.00	94.60	1	7,133	0.01%
2022/03/10	0	0.00	1	95.40	94.80	-1	7,199	-0.01%
2022/03/08	1.1	90.03	61	90.29	89.60	-59.9	7,673	-0.78%
2022/03/07	1	89.00	1.3	90.65	90.80	-0.3	7,944	0.00%
2022/03/04	2.1	94.44	2	92.30	92.30	0.1	8,202	0.00%
2022/03/03	3.1	96.79	2	96.25	96.00	1.1	8,209	0.01%
2022/03/02	1	99.10	10	98.26	98.60	-9	8,153	-0.11%
2022/02/25	0	99.00	0	99.90	99.40	0	8,214	0.00%
2022/02/24	1.2	99.61	1	100.50	100.50	0.1	8,294	0.00%
2022/02/23	0.1	104.50	1.6	103.36	104.00	-1.5	8,512	-0.02%
2022/02/22	1	101.50	1	101.50	101.00	0	8,698	0.00%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/17	1	106.50	0	107.50	104.00	1	8,972	0.01%
2022/02/16	0	0.00	0	106.00	105.50	0	9,115	0.00%
2022/02/15	1	104.50	0.1	104.96	102.00	0.9	9,329	0.01%
2022/02/14	1	102.01	1	105.00	102.00	0	9,571	0.00%
2022/02/11	1	105.50	0	107.33	107.00	1	9,870	0.01%
2022/02/10	0	105.00	0.1	107.50	104.50	0	10,054	0.00%
2022/02/09	2	105.75	0.2	106.06	105.50	1.8	10,128	0.02%
2022/02/08	11	109.18	2	105.50	105.50	9	10,138	0.09%
2022/02/07	4	116.00	2	115.50	117.00	2	10,163	0.02%
2022/01/26	5	116.30	3	114.50	113.50	2	10,170	0.02%
2022/01/25	4	119.38	3	115.00	115.00	1	10,232	0.01%
2022/01/24	3	119.33	0	0.00	119.00	3	10,245	0.03%
2022/01/21	4	122.25	1	122.00	121.00	3	10,262	0.03%
2022/01/20	2	123.00	5	125.70	125.50	-3	10,259	-0.03%
2022/01/19	4	122.63	17	123.12	124.50	-13	10,282	-0.13%
2022/01/18	21	127.36	4	128.00	123.00	17	10,409	0.16%
2022/01/17	6	123.67	7	124.50	127.50	-1	10,437	-0.01%
2022/01/14	1	126.50	4	125.75	126.00	-3	10,538	-0.03%
2022/01/13	4	122.00	2	123.25	122.50	2	10,540	0.02%
2022/01/12	6	126.33	0	0.00	126.50	6	10,553	0.06%
2022/01/11	5	128.30	6	129.50	129.00	-1	10,539	-0.01%
2022/01/10	10	130.00	10	129.55	129.00	0	10,515	0.00%
2022/01/07	30	126.48	6	126.67	125.00	24	10,675	0.22%
2022/01/06	5	134.00	10	133.10	137.00	-5	10,737	-0.05%
2022/01/05	10	129.60	1	127.50	128.50	9	10,568	0.09%
2022/01/04	4	132.50	1	132.50	132.50	3	10,402	0.03%
2022/01/03	28	132.93	0.5	134.00	134.50	27.5	10,361	0.27%
2021/12/30	8	131.00	1	131.00	130.50	7	10,330	0.07%
2021/12/29	8	126.88	7	128.71	129.00	1	10,231	0.01%
2021/12/28	1	124.00	1	125.50	127.00	0	10,118	0.00%
2021/12/27	3	120.00	3	121.50	124.00	0	10,047	0.00%
2021/12/24	3	126.17	0	0.00	123.00	3	10,005	0.03%
2021/12/23	9	126.72	20	126.78	129.00	-11	9,825	-0.11%
2021/12/22	9	118.17	13	119.38	117.50	-4	9,611	-0.04%
2021/12/21	11	115.27	24	116.71	118.00	-13	9,542	-0.14%
2021/12/20	17	112.38	28	115.30	114.00	-11	9,781	-0.11%
2021/12/17	1	106.00	5	105.80	108.00	-4	9,552	-0.04%
2021/12/16	2	99.25	6	101.00	102.50	-4	9,333	-0.04%
2021/12/15	0	0.00	1	96.50	96.00	-1	9,206	-0.01%
2021/12/09	1	95.40	0	0.00	95.00	1	9,626	0.01%
2021/12/07	1	95.90	0	0.00	93.60	1	10,136	0.01%
2021/12/06	4	96.38	0	0.00	95.60	4	10,457	0.04%
2021/12/03	5	97.78	3	97.10	96.30	2	10,554	0.02%
2021/12/02	28	99.60	6	99.05	98.30	22	10,616	0.21%
2021/12/01	14	106.68	2	107.50	103.00	12	10,358	0.12%
2021/11/30	5	111.30	28	112.66	114.00	-23	10,353	-0.22%
2021/11/26	1	101.50	0	0.00	101.50	1	10,376	0.01%
2021/11/24	0	0.00	1	101.00	101.50	-1	10,336	-0.01%
2021/11/23	3	103.30	3	102.50	99.00	0	10,249	0.00%
2021/11/22	6	103.75	5	107.70	102.50	1	10,121	0.01%
2021/11/19	23	105.83	43	105.21	103.00	-20	9,883	-0.20%
2021/11/17	1	103.50	2	102.00	103.00	-1	9,585	-0.01%
2021/11/16	3	98.53	0	0.00	100.50	3	9,481	0.03%
2021/11/15	5	104.40	8	103.13	103.50	-3	9,310	-0.03%
2021/11/12	3	100.33	0	0.00	98.90	3	9,148	0.03%
2021/11/11	66	95.54	89	99.26	101.50	-23	8,880	-0.26%
2021/11/10	64	93.58	22	91.92	92.30	42	8,609	0.49%
2021/11/09	20	90.32	27	90.26	93.60	-7	8,228	-0.09%
2021/11/08	4	85.60	11	85.59	85.10	-7	7,972	-0.09%
2021/11/05	9	84.32	10	84.03	85.00	-1	7,842	-0.01%
2021/11/04	38	82.93	22	83.83	84.80	16	7,630	0.21%
2021/11/03	0	0.00	1.2	79.88	79.90	-1.2	7,371	-0.02%
2021/11/02	1	76.20	3	79.50	76.30	-2	7,284	-0.03%
2021/11/01	3	78.90	0.3	79.86	80.00	2.7	7,196	0.04%
2021/10/29	0	0.00	2	77.60	78.00	-2	7,122	-0.03%
2021/10/28	1	74.10	7	74.70	74.40	-6	7,055	-0.09%
2021/10/27	0	0.00	60	74.97	75.60	-60	7,006	-0.86%
2021/10/26	3	75.20	5	75.58	75.10	-2	6,952	-0.03%
2021/10/25	27	79.89	0	0.00	77.50	27	6,781	0.40%
2021/10/22	2	81.35	5	80.42	80.80	-3	6,653	-0.05%
2021/10/21	40	79.80	3	79.43	78.20	37	6,455	0.57%
2021/10/20	2	77.60	1	77.80	77.90	1	6,355	0.02%
2021/10/19	4	77.70	4.1	78.48	78.50	-0.1	6,208	0.00%
2021/10/18	1	75.20	1	75.70	77.30	0	6,132	0.00%
2021/10/15	5	73.90	66	75.55	76.00	-61	6,050	-1.01%
2021/10/14	0	0.00	15	72.94	73.90	-15	5,766	-0.26%
2021/10/13	4	70.80	0	0.00	70.80	4	5,597	0.07%
2021/10/12	9	71.46	0	71.80	72.00	9	5,590	0.16%
2021/10/08	7	71.37	2	71.35	70.80	5	5,584	0.09%
2021/10/06	1	68.10	0	0.00	68.70	1	5,580	0.02%
2021/10/05	1	67.50	0	0.00	68.70	1	5,539	0.02%
2021/10/04	1	66.50	1	67.00	65.00	0	5,466	0.00%
2021/10/01	0	0.00	1	66.50	65.10	-1	5,413	-0.02%
2021/09/30	1	69.60	1	68.60	68.00	0	5,326	0.00%
2021/09/29	0	0.00	1	69.90	69.50	-1	5,269	-0.02%
2021/09/28	27	73.80	7	73.17	72.60	20	5,202	0.38%
2021/09/27	52	72.76	27	72.80	73.10	25	5,041	0.50%
2021/09/24	25	70.50	25	71.05	71.30	0	4,553	0.00%
2021/09/23	1	68.80	6	68.63	69.00	-5	4,403	-0.11%
2021/09/22	11.4	69.04	1	69.00	68.30	10.4	4,354	0.24%
2021/09/17	1	68.40	0	0.00	68.70	1	4,283	0.02%
2021/09/16	1	66.60	1	67.50	67.00	0	4,227	0.00%
2021/09/15	5	66.36	6	68.07	68.90	-1	4,143	-0.02%
2021/09/14	2.1	70.58	0	0.00	70.30	2.1	3,902	0.05%
2021/09/13	1.1	71.86	1	72.30	73.00	0	3,808	0.00%
2021/09/10	37	71.36	28	71.44	73.10	9	3,676	0.24%
2021/09/09	5	69.76	13	71.02	71.50	-8	3,227	-0.25%
2021/09/08	5	67.18	3	66.53	66.80	2	2,827	0.07%
2021/09/07	0	0.00	5	68.38	69.90	-5	2,656	-0.19%
2021/09/06	2.1	68.67	2	67.90	68.40	0.1	2,407	0.00%
2021/09/03	6	69.47	7	69.96	70.50	-1	2,298	-0.04%
2021/09/02	9.2	67.23	8	68.21	68.60	1.2	1,979	0.06%
2021/09/01	1	62.60	0	0.00	65.80	1	1,608	0.06%
2021/08/31	0	0.00	20	61.80	62.00	-20	1,458	-1.37%
2021/08/30	0.1	60.40	0	0.00	60.10	0.1	1,421	0.01%
2021/08/23	0	0.00	10	57.50	58.30	-10	1,429	-0.70%
2021/08/17	4	54.70	0	0.00	54.50	4	1,443	0.28%
2021/08/13	2	56.80	0	0.00	55.60	2	1,486	0.13%
2021/08/12	0	0.00	2	58.00	57.70	-2	1,501	-0.13%
2021/08/11	6	57.50	5	57.40	57.30	1	1,563	0.06%
2021/07/30	5	58.00	0	0.00	57.70	5	1,955	0.26%
2021/07/29	15	57.90	1	58.00	58.30	14	1,978	0.71%
2021/07/28	1	57.30	0	0.00	58.50	1	1,986	0.05%
2021/07/22	0	0.00	20	61.20	62.30	-20	2,060	-0.97%
2021/07/21	0	0.00	3	60.10	60.60	-3	2,038	-0.15%
2021/07/20	1	59.60	5	58.96	58.50	-4	2,024	-0.20%
2021/07/19	0	0.00	5	60.16	59.80	-5	2,021	-0.25%
2021/07/16	9	63.33	0	0.00	63.60	9	2,038	0.44%
2021/07/15	1	64.30	0	0.00	64.30	1	2,037	0.05%
2021/07/14	26	64.06	1	64.00	65.40	25	1,996	1.25%
2021/07/13	0.5	62.30	1	61.30	60.70	-0.5	1,931	-0.03%
2021/07/12	0.5	59.80	0	0.00	60.00	0.5	1,946	0.03%
2021/07/09	2	59.30	0	0.00	59.30	2	1,966	0.10%
2021/07/06	0	0.00	1	60.70	60.70	-1	2,123	-0.05%
2021/07/05	0	62.80	0	0.00	62.80	0	2,131	0.00%
2021/07/02	1	59.20	0	0.00	59.30	1	2,135	0.05%
2021/06/23	0	0.00	1	58.51	60.30	-1	2,233	-0.05%
2021/06/21	1	59.40	3	59.30	59.50	-2	2,212	-0.09%
2021/06/18	3	59.57	0	0.00	59.90	3	2,215	0.14%
2021/06/16	1	58.90	1	58.60	58.30	0	2,240	0.00%
2021/06/04	0	0.00	1	55.80	55.30	-1	2,355	-0.04%
2021/05/31	0	0.00	1	56.40	56.50	-1	2,531	-0.04%
2021/05/28	1	55.80	0	0.00	55.70	1	2,548	0.04%
2021/05/25	0	0.00	3	54.53	55.20	-3	2,608	-0.12%
2021/05/24	6	53.48	5	53.80	53.70	1	2,607	0.04%
2021/05/21	0	0.00	0	51.53	52.40	0	2,605	0.00%
2021/05/19	0	0.00	1	51.90	51.90	-1	2,594	-0.04%
2021/05/18	0	0.00	1	47.20	48.10	-1	2,595	-0.04%
2021/05/17	1	45.78	20	44.70	44.55	-19	2,584	-0.73%
2021/05/14	1	49.90	1	49.50	49.50	0	2,540	0.00%
2021/05/13	4	51.80	14	51.71	50.80	-10	2,494	-0.40%
2021/05/12	0	55.50	0	0.00	55.20	0	2,437	0.00%
2021/05/11	0.3	61.30	2	61.50	61.30	-1.7	2,407	-0.07%
2021/05/10	2	68.10	0	0.00	68.10	2	2,333	0.09%
2021/05/07	0	0.00	1	68.50	68.80	-1	2,344	-0.04%
2021/05/06	8	67.67	4	68.40	67.90	4	2,357	0.17%
2021/05/04	2	64.80	3	64.97	65.80	-1	2,472	-0.04%
2021/05/03	6	65.67	0	0.00	65.20	6	2,493	0.24%
2021/04/29	0	67.10	8	66.86	66.80	-8	2,494	-0.32%
2021/04/28	3	68.50	14	68.54	67.80	-11	2,506	-0.44%
2021/04/27	0	0.00	9	67.50	67.50	-9	2,459	-0.37%
2021/04/26	0	66.80	2	67.50	67.00	-2	2,471	-0.08%
2021/04/23	1	66.60	0	0.00	67.00	1	2,476	0.04%
2021/04/22	4	68.50	2	67.80	66.80	2	2,524	0.08%
2021/04/21	2	67.95	0	0.00	67.90	2	2,556	0.08%
2021/04/20	0	0.00	5	67.48	67.20	-5	2,535	-0.20%
2021/04/19	2	67.05	3	67.23	67.20	-1	2,565	-0.04%
2021/04/16	3	65.33	0	0.00	65.90	3	2,547	0.12%
2021/04/15	5	63.30	3	63.17	64.00	2	2,554	0.08%
2021/04/14	42	61.65	2	62.00	62.00	40	2,567	1.56%
2021/04/13	11	64.90	51	64.60	64.30	-40	2,516	-1.59%
2021/04/12	3	66.10	4.1	66.32	66.10	-1.1	2,473	-0.05%
2021/04/09	3	67.20	1	66.50	66.50	2	2,482	0.08%
2021/04/08	4	66.33	5	66.70	66.70	-1	2,468	-0.04%
2021/04/06	2	66.80	0	0.00	66.80	2	2,449	0.08%
2021/04/01	1	66.70	0	0.00	66.70	1	2,460	0.04%
2021/03/29	1	67.00	0	0.00	67.10	1	2,528	0.04%
2021/03/25	1	66.50	0	0.00	66.30	1	2,685	0.04%
2021/03/24	4	66.50	2	66.75	66.70	2	2,711	0.07%
2021/03/23	0	0.00	7	66.73	66.70	-7	2,720	-0.26%
2021/03/22	1	66.70	2	66.90	66.80	-1	2,734	-0.04%
2021/03/19	6	67.37	2	67.50	67.40	4	2,732	0.15%
2021/03/18	17.1	67.44	1	67.50	67.40	16.1	2,752	0.58%
2021/03/17	2.1	67.86	0	0.00	67.70	2.1	2,780	0.08%
2021/03/16	6	67.87	1	67.90	68.10	5	2,832	0.18%
2021/03/15	1	68.00	0	0.00	68.10	1	2,841	0.04%
2021/03/12	2	67.45	0	0.00	67.90	2	2,845	0.07%
2021/03/11	3	68.07	0	0.00	68.10	3	2,887	0.10%
2021/03/10	6	67.52	0	0.00	67.70	6	2,882	0.21%
2021/03/09	1	66.70	15	66.87	67.00	-14	2,885	-0.49%
2021/03/08	1	68.00	14	68.46	67.90	-13	2,871	-0.45%
2021/03/05	1	68.10	0	0.00	68.60	1	2,898	0.03%
2021/03/04	6	68.93	1	68.40	68.20	5	2,914	0.17%
2021/03/03	0	0.00	2	72.10	71.10	-2	2,864	-0.07%
2021/03/02	12	72.08	1	71.80	71.00	11	2,890	0.38%
2021/02/26	2	71.10	9	71.13	71.20	-7	2,859	-0.24%
2021/02/24	8	70.29	0	0.00	70.30	8	2,864	0.28%
2021/02/23	6	70.42	0	0.00	70.40	6	2,862	0.21%
2021/02/22	2	71.20	0	0.00	71.20	2	2,930	0.07%
2021/02/19	6	70.70	3	70.93	71.20	3	2,941	0.10%
2021/02/18	2	70.90	1	72.10	71.20	1	2,978	0.03%
2021/02/17	0	0.00	1	69.50	69.30	-1	3,011	-0.03%
2021/02/05	0	0.00	1	68.00	68.00	-1	2,993	-0.03%
2021/02/04	1	66.50	0	0.00	66.70	1	3,002	0.03%
2021/02/03	2	66.80	1	68.00	67.00	1	3,045	0.03%
2021/02/02	2.1	67.75	1	67.00	67.00	1.1	3,048	0.03%
2021/02/01	2	67.55	1	67.90	67.90	1	3,032	0.03%
2021/01/29	7	69.54	1	68.60	68.80	6	3,112	0.19%
2021/01/28	4	70.43	1	70.60	70.20	3	3,078	0.10%
2021/01/27	5	70.88	11	71.23	71.70	-6	3,027	-0.20%
2021/01/26	2	68.50	0	0.00	68.60	2	2,911	0.07%
2021/01/25	2	69.00	2	69.50	69.00	0	2,864	0.00%
2021/01/21	0.1	68.10	0	0.00	67.90	0.1	2,850	0.00%
2021/01/18	1	67.70	0	0.00	68.40	1	2,847	0.04%
2021/01/15	4	69.35	1	68.80	68.90	3	2,838	0.11%
2021/01/14	3	69.47	2.2	70.29	70.90	0.8	2,786	0.03%
2021/01/12	1	66.80	0	0.00	66.70	1	2,719	0.04%
2021/01/08	2	67.00	0	0.00	67.50	2	2,673	0.07%
2021/01/07	1	68.20	0	0.00	68.10	1	2,656	0.04%
2021/01/05	2	68.80	0	0.00	68.60	2	2,611	0.08%
2021/01/04	3	68.93	1	69.30	69.40	2	2,608	0.08%
2020/12/31	1	68.40	0	0.00	68.60	1	2,582	0.04%
2020/12/25	5	68.94	3	69.20	68.80	2	2,581	0.08%
2020/12/24	1	69.70	0.2	71.00	70.20	0.8	2,571	0.03%
2020/12/23	0	0.00	12.3	69.30	69.50	-12.3	2,559	-0.48%
2020/12/22	10	68.00	0	0.00	67.60	10	2,576	0.39%
2020/12/21	1	68.30	0	0.00	68.30	1	2,515	0.04%
2020/12/16	2	71.60	0.3	72.90	72.00	1.7	2,632	0.07%
2020/12/15	4	72.15	0	0.00	71.60	4	2,710	0.15%
2020/12/14	4	72.30	4	71.93	72.90	0	2,740	0.00%
2020/12/11	0	0.00	3	72.17	72.60	-3	2,810	-0.11%
2020/12/10	0	0.00	1.2	76.61	74.60	-1.2	2,880	-0.04%
2020/12/09	0	0.00	60	77.36	77.70	-60	2,954	-2.03%
2020/12/07	12	79.18	0	0.00	77.30	12	2,949	0.41%
2020/12/01	0	0.00	2.2	83.14	83.40	-2.2	2,889	-0.08%
2020/11/30	11	82.12	0	0.00	81.30	11	2,889	0.38%
2020/11/27	12	84.09	2	83.60	83.40	10	2,869	0.35%
2020/11/26	50	83.96	6	83.55	84.10	44	2,840	1.55%
2020/11/25	0	0.00	1	81.50	81.40	-1	2,816	-0.04%
2020/11/24	2	81.00	0	0.00	81.30	2	2,831	0.07%
2020/11/23	5	82.02	1	81.50	81.50	4	2,871	0.14%
2020/11/19	1	81.70	2	83.15	82.40	-1	2,877	-0.03%
2020/11/18	0	0.00	1	82.70	82.40	-1	2,826	-0.04%
2020/11/17	4	81.55	3	82.10	81.60	1	2,822	0.04%
2020/11/16	0.2	81.50	14	81.60	81.80	-13.8	2,855	-0.48%
2020/11/13	0	0.00	2	79.10	78.70	-2	2,823	-0.07%
2020/11/12	6	77.97	21	78.55	79.00	-15	2,857	-0.52%
2020/11/11	2	79.20	1	79.50	79.70	1	2,871	0.03%
2020/11/10	0	0.00	1	78.00	78.50	-1	2,919	-0.03%
2020/11/09	2	78.30	13	78.08	78.50	-11	2,982	-0.37%
2020/11/06	9.2	79.07	7	78.57	78.50	2.2	3,079	0.07%
2020/11/04	1	74.80	0	0.00	75.80	1	3,117	0.03%
2020/11/02	0	0.00	1	74.80	75.20	-1	3,373	-0.03%
2020/10/30	4	74.75	0	0.00	74.10	4	3,595	0.11%
2020/10/29	0	0.00	18	76.16	76.20	-18	3,641	-0.49%
2020/10/28	0	0.00	2	75.85	75.40	-2	3,735	-0.05%
2020/10/27	1	74.30	0	0.00	74.30	1	3,751	0.03%
2020/10/23	2	72.95	0	0.00	73.30	2	3,857	0.05%
2020/10/14	0	0.00	3	71.50	71.90	-3	4,355	-0.07%
2020/10/13	0	0.00	4	71.48	71.70	-4	4,480	-0.09%
2020/10/12	3	73.20	0	0.00	72.00	3	4,540	0.07%
2020/10/06	2	71.50	0	0.00	71.70	2	4,641	0.04%
2020/09/30	0	0.00	1	72.00	72.20	-1	4,830	-0.02%
2020/09/29	0	0.00	0.6	71.30	71.00	-0.6	4,900	-0.01%
2020/09/28	3	72.00	0	0.00	72.00	3	4,991	0.06%
2020/09/23	18	80.72	2	79.50	77.30	16	5,685	0.28%
2020/09/22	0	0.00	3	78.23	78.30	-3	5,668	-0.05%
2020/09/21	20	78.10	0	0.00	78.30	20	5,672	0.35%
2020/09/16	10	77.90	1	77.80	78.00	9	5,632	0.16%
2020/09/14	1	73.50	9	74.70	74.20	-8	5,814	-0.14%
2020/09/11	1	69.80	0	0.00	71.00	1	5,733	0.02%
2020/09/10	0	0.00	2	70.70	70.70	-2	5,824	-0.03%
2020/09/09	0	0.00	1	70.70	71.20	-1	5,989	-0.02%
2020/09/02	1	71.00	0	0.00	70.80	1	6,193	0.02%
2020/08/31	1	72.50	0	0.00	72.30	1	6,318	0.02%
2020/08/27	0	0.00	1	73.50	72.30	-1	6,351	-0.02%
2020/08/21	2	72.00	1	72.50	72.40	1	6,432	0.02%
2020/08/20	2	72.50	0	0.00	70.50	2	6,500	0.03%
2020/08/19	0	0.00	2	74.50	73.50	-2	6,602	-0.03%
2020/08/18	3	75.67	61	75.33	75.20	-58	6,665	-0.87%
2020/08/17	1.9	75.84	1	75.90	76.20	0.9	6,804	0.01%
2020/08/14	2.6	77.08	7	76.30	76.90	-4.4	7,144	-0.06%
2020/08/13	7	74.71	1	74.20	73.70	6	7,234	0.08%
2020/08/12	1	73.00	0	0.00	73.20	1	7,304	0.01%
2020/08/11	2	75.05	3	75.87	75.80	-1	7,256	-0.01%
2020/08/10	13	76.43	0	0.00	74.40	13	7,261	0.18%
2020/08/07	4	76.75	0	0.00	76.30	4	7,369	0.05%
2020/08/06	3	80.90	0	0.00	79.60	3	7,356	0.04%
2020/08/05	2	79.75	22	80.75	83.10	-20	7,623	-0.26%
2020/08/04	11	75.03	4	75.65	75.80	7	7,502	0.09%
2020/08/03	5	74.60	4.1	78.65	73.70	0.9	7,519	0.01%
2020/07/31	1	80.00	0.4	80.70	80.40	0.6	7,730	0.01%
2020/07/30	5	80.32	12	79.26	79.60	-7	8,002	-0.09%
2020/07/29	3	80.27	0	0.00	80.10	3	8,006	0.04%
2020/07/28	0	0.00	6	80.78	82.00	-6	8,007	-0.07%
2020/07/27	0	0.00	5	80.90	80.00	-5	7,992	-0.06%
2020/07/24	9	84.16	0	0.00	80.80	9	8,093	0.11%
2020/07/23	6	82.70	7	81.80	83.10	-1	8,153	-0.01%
2020/07/22	5	82.30	2	82.10	82.40	3	8,100	0.04%
2020/07/21	4	81.33	1	82.00	81.80	3	8,102	0.04%
2020/07/20	11.5	78.50	0	0.00	80.20	11.5	8,192	0.14%
2020/07/17	1	79.80	0	0.00	78.90	1	8,302	0.01%
2020/07/16	8	79.90	0.1	79.60	79.60	7.9	8,376	0.09%
2020/07/15	1	78.30	1	79.30	78.00	0	8,442	0.00%
2020/07/13	7	78.37	1	77.70	77.70	6	8,523	0.07%
2020/07/10	0	0.00	1	78.70	77.70	-1	8,572	-0.01%
2020/07/09	10	82.96	8	81.84	81.10	2	8,601	0.02%
2020/07/08	12	80.37	4	81.30	81.60	8	8,613	0.09%
2020/07/07	1	78.90	1	80.40	79.80	0	8,630	0.00%
2020/07/06	13	79.78	3	81.50	78.90	10	8,763	0.11%
2020/07/03	7.1	78.85	0	0.00	78.00	7.1	8,994	0.08%
2020/07/02	4	74.60	13	76.48	79.40	-9	8,939	-0.10%
2020/07/01	14	70.81	18	72.11	72.20	-4	8,738	-0.05%
2020/06/29	0	0.00	16	69.44	69.10	-16	8,739	-0.18%
2020/06/24	15	71.15	2	71.10	70.80	13	8,718	0.15%
2020/06/23	9.5	71.63	4	70.85	70.60	5.5	8,835	0.06%
2020/06/22	7	72.40	3	72.30	72.30	4	8,839	0.05%
2020/06/19	2	72.10	12	72.87	73.60	-10	8,860	-0.11%
2020/06/17	5	69.52	0	0.00	69.00	5	8,838	0.06%
2020/06/16	2	70.20	5	68.92	70.60	-3	8,860	-0.03%
2020/06/15	6	67.43	6	67.80	67.30	0	8,868	0.00%
2020/06/12	1	63.20	4	66.00	67.60	-3	9,014	-0.03%
2020/06/10	6	66.38	1	66.00	67.00	5	9,153	0.05%
2020/06/09	2	66.00	0	0.00	66.20	2	9,234	0.02%
2020/06/08	0	0.00	1	67.50	67.00	-1	9,341	-0.01%
2020/06/05	8	67.69	10	67.04	67.30	-2	9,400	-0.02%
2020/06/04	1	69.80	0	0.00	69.80	1	9,466	0.01%
2020/06/03	3	69.10	3	69.93	70.20	0	9,620	0.00%
2020/06/02	0	0.00	10	69.70	69.00	-10	9,744	-0.10%
2020/06/01	0	0.00	3	69.70	69.60	-3	9,816	-0.03%
2020/05/29	10	68.30	2	68.60	68.70	8	9,858	0.08%
2020/05/28	6	68.37	8	67.90	68.10	-2	10,032	-0.02%
2020/05/27	14	67.53	5	67.94	68.10	9	10,091	0.09%
2020/05/26	16	70.18	3	68.60	68.20	13	10,310	0.13%
2020/05/25	13	71.51	3	71.63	72.50	10	10,445	0.10%
2020/05/22	1	70.10	6	69.50	69.70	-5	10,475	-0.05%
2020/05/21	7	67.97	23	71.03	71.50	-16	10,464	-0.15%
2020/05/20	1	65.00	3	63.73	65.00	-2	10,220	-0.02%
2020/05/19	0	0.00	5	62.56	62.90	-5	10,586	-0.05%
2020/05/18	0	0.00	3	61.13	60.80	-3	10,586	-0.03%
2020/05/15	13	60.92	4	61.33	60.80	9	10,820	0.08%
2020/05/14	7	62.46	12	63.22	60.60	-5	11,202	-0.04%
2020/05/13	0	0.00	4	61.85	61.90	-4	11,770	-0.03%
2020/05/12	18	63.04	20	62.67	62.10	-2	12,247	-0.02%
2020/05/11	4	59.73	2	60.05	61.40	2	12,047	0.02%
2020/05/08	4	60.13	3	60.13	60.20	1	12,006	0.01%
2020/05/07	13	60.98	11	60.86	60.10	2	12,034	0.02%
2020/05/06	2	58.50	2	57.90	58.60	0	11,835	0.00%
2020/05/05	1	55.60	0	0.00	55.60	1	11,633	0.01%
2020/05/04	1	55.00	1	55.10	55.10	0	11,850	0.00%
2020/04/30	4	55.75	0	0.00	56.30	4	11,923	0.03%
2020/04/29	6	57.28	1	58.10	56.30	5	12,041	0.04%
2020/04/28	4	56.65	2	56.60	57.20	2	12,202	0.02%
2020/04/27	1	54.00	0	0.00	54.00	1	12,135	0.01%
2020/04/23	5	55.96	0	0.00	54.60	5	12,367	0.04%
2020/04/22	1	55.90	8	54.28	55.90	-7	12,442	-0.06%
2020/04/21	20	54.23	24	54.56	54.00	-4	12,394	-0.03%
2020/04/17	3	53.13	1	53.20	52.00	2	12,138	0.02%
2020/04/16	1	52.80	1	53.40	53.40	0	12,063	0.00%
2020/04/15	1	53.50	0	0.00	53.00	1	12,025	0.01%
2020/04/14	0	0.00	0.1	54.00	54.00	-0.1	11,926	0.00%
2020/04/10	1	52.00	3	52.73	52.50	-2	11,721	-0.02%
2020/04/09	49	53.67	23	53.01	52.80	26	11,677	0.22%
2020/04/08	7	49.69	10	51.09	51.80	-3	11,479	-0.03%
2020/04/07	5	47.25	12.1	46.92	48.40	-7.1	11,116	-0.06%
2020/04/06	3	44.02	3	44.48	44.00	0	10,970	0.00%
2020/04/01	3	45.80	6	45.93	45.50	-3	10,811	-0.03%
2020/03/31	7	47.41	11	47.45	47.10	-4	10,793	-0.04%
2020/03/30	0	0.00	1	48.85	48.70	-1	10,818	-0.01%
2020/03/27	16	49.73	7	49.34	48.40	9	10,907	0.08%
2020/03/26	3	51.60	0	0.00	51.80	3	10,903	0.03%
2020/03/25	7	53.41	4	52.10	51.40	3	10,937	0.03%
2020/03/24	1	53.00	2	53.30	52.50	-1	10,937	-0.01%
2020/03/23	8	51.83	4	52.25	51.00	4	10,976	0.04%
2020/03/20	0	0.00	1	51.90	51.40	-1	10,835	-0.01%
2020/03/19	2	47.25	2	46.90	47.20	0	10,721	0.00%
2020/03/18	4	51.83	9	51.76	50.50	-5	10,591	-0.05%
2020/03/17	2	47.70	11	46.85	49.15	-9	10,397	-0.09%
2020/03/16	8	48.61	1	46.55	46.55	7	10,242	0.07%
2020/03/13	3	47.40	7	46.69	49.45	-4	10,142	-0.04%
2020/03/12	1	51.50	1.8	50.91	50.00	-0.8	10,088	-0.01%
2020/03/11	4	56.00	7	54.73	54.20	-3	9,966	-0.03%
2020/03/10	3	54.93	0	0.00	55.20	3	9,869	0.03%
2020/03/09	6	57.22	3	55.57	55.00	3	9,664	0.03%
2020/03/05	4	57.13	2	57.75	56.90	2	9,328	0.02%
2020/03/04	1	56.60	0	0.00	56.70	1	9,246	0.01%
2020/03/03	12	57.81	2	57.90	57.90	10	9,238	0.11%
2020/03/02	1	55.70	0	0.00	56.00	1	9,054	0.01%
2020/02/27	1	57.50	6	57.10	55.40	-5	8,973	-0.06%
2020/02/26	6	57.60	3	57.60	57.10	3	8,663	0.03%
2020/02/25	3	56.30	0	0.00	55.90	3	8,348	0.04%
2020/02/21	0	0.00	4	55.60	55.50	-4	8,069	-0.05%
2020/02/20	0	0.00	14	56.56	55.50	-14	7,975	-0.18%
2020/02/19	0	0.00	2	57.00	58.20	-2	7,523	-0.03%
2020/02/18	7	58.57	18	58.87	57.20	-11	7,427	-0.15%
2020/02/17	8	60.61	7	60.57	59.70	1	7,168	0.01%
2020/02/14	15	58.68	17	58.74	60.30	-2	6,726	-0.03%
2020/02/13	26	55.40	114	54.78	54.90	-88	6,002	-1.47%	大賣/
2020/02/12	4	53.28	17	52.88	52.40	-13	5,496	-0.24%
2020/02/11	4	51.75	0	0.00	52.00	4	5,386	0.07%
2020/02/10	1	52.00	1	53.10	51.30	0	5,538	0.00%
2020/02/07	5	52.60	0	0.00	52.00	5	5,440	0.09%
2020/02/06	7	52.69	0	0.00	53.60	7	5,321	0.13%
2020/02/05	31	52.98	4	53.33	52.60	27	5,214	0.52%
2020/02/04	8	52.09	3	52.10	51.70	5	4,944	0.10%
2020/02/03	2.1	51.74	7	52.19	52.70	-4.9	4,849	-0.10%
2020/01/31	26	52.00	12	53.26	53.30	14	4,686	0.30%
2020/01/30	5	49.95	8	49.39	49.80	-3	4,367	-0.07%
2020/01/20	32	50.91	1	51.20	51.00	31	4,231	0.73%
2020/01/17	21	50.32	4	50.15	50.30	17	4,153	0.41%
2020/01/16	2	49.15	15	49.14	49.20	-13	3,998	-0.33%
2020/01/13	10	46.00	0	0.00	46.65	10	3,761	0.27%
2020/01/10	1	45.35	0	0.00	45.40	1	3,835	0.03%
2020/01/06	0	0.00	1	45.70	45.65	-1	3,964	-0.03%
2020/01/03	1	46.30	0	0.00	46.30	1	4,085	0.02%
2020/01/02	1	46.50	0	0.00	47.25	1	4,108	0.02%
2019/12/30	0	0.00	50	46.20	46.05	-50	4,311	-1.16%
2019/12/27	0	0.00	1	47.00	46.85	-1	4,271	-0.02%
2019/12/26	1	46.05	10	46.35	46.05	-9	4,260	-0.21%
2019/12/25	11	48.18	15	47.98	47.20	-4	4,222	-0.09%
2019/12/24	45	47.76	0	0.00	47.70	45	4,240	1.06%
2019/12/23	0	0.00	1	47.60	47.60	-1	4,127	-0.02%
2019/12/20	0	0.00	11	45.73	46.00	-11	3,987	-0.28%
2019/12/18	1	44.50	11	45.13	45.10	-10	3,831	-0.26%
2019/12/17	2	44.25	0	0.00	44.10	2	3,703	0.05%
2019/12/16	2	43.45	2	43.75	44.00	0	3,732	0.00%
2019/12/13	20	43.90	3	44.13	43.70	17	3,946	0.43%
2019/12/12	0	0.00	1	43.35	43.45	-1	3,953	-0.03%
2019/12/09	2	42.50	0	0.00	42.60	2	4,163	0.05%
2019/12/06	0	0.00	3	44.05	44.05	-3	4,135	-0.07%
2019/12/05	0	0.00	2	43.45	43.55	-2	4,414	-0.05%
2019/12/02	0	0.00	45	42.59	42.65	-45	4,603	-0.98%
2019/11/29	55	44.28	6	43.91	43.75	49	4,658	1.05%
2019/11/28	0	0.00	1	44.60	44.80	-1	4,686	-0.02%
2019/11/22	0	0.00	2	43.00	42.70	-2	4,867	-0.04%
2019/11/20	5	43.15	0	0.00	43.15	5	5,080	0.10%
2019/11/19	5	44.20	3	43.75	43.60	2	5,197	0.04%
2019/11/18	22	44.28	12	44.13	44.30	10	5,226	0.19%
2019/11/15	1	42.15	5	42.83	43.00	-4	5,233	-0.08%
2019/11/14	3	41.65	1	41.65	41.65	2	5,387	0.04%
2019/11/13	0	0.00	1	42.70	42.70	-1	5,441	-0.02%
2019/11/12	1	43.00	0	0.00	43.20	1	5,495	0.02%
2019/11/08	4	44.35	4	44.08	43.85	0	5,702	0.00%
2019/11/07	3	43.70	8	43.72	44.45	-5	5,784	-0.09%
2019/11/06	0	0.00	3	42.50	42.50	-3	5,882	-0.05%
2019/11/04	0	0.00	1	42.55	42.55	-1	6,228	-0.02%
2019/11/01	0	0.00	2	42.95	43.10	-2	6,305	-0.03%
2019/10/31	1	43.25	0	0.00	43.25	1	6,445	0.02%
2019/10/30	2	42.88	0	0.00	43.15	2	6,554	0.03%
2019/10/24	10	43.10	12	43.34	43.40	-2	6,710	-0.03%
2019/10/23	15	42.93	15	42.60	42.50	0	6,712	0.00%
2019/10/22	5	42.95	8	43.13	42.75	-3	6,735	-0.04%
2019/10/18	2	43.03	2	43.00	42.85	0	6,792	0.00%
2019/10/16	9	41.86	3	41.85	41.80	6	6,818	0.09%
2019/10/15	2	40.20	0	0.00	40.60	2	6,821	0.03%
2019/10/14	2	39.18	14	38.98	39.30	-12	6,860	-0.17%
2019/10/09	5	38.35	39	38.53	38.85	-34	6,895	-0.49%
2019/10/08	7	41.14	0	0.00	41.05	7	6,871	0.10%
2019/10/07	26	42.31	1	42.50	42.30	25	6,886	0.36%
2019/10/04	3	40.38	2	40.30	40.30	1	6,848	0.01%
2019/10/03	3	42.05	3	41.90	41.95	0	6,802	0.00%
2019/10/02	1	42.40	1	42.40	42.40	0	6,962	0.00%
2019/09/27	1	42.05	0	0.00	42.05	1	6,999	0.01%
2019/09/18	5	43.76	7	43.66	43.40	-2	7,383	-0.03%
2019/09/12	5	47.44	0	0.00	46.70	5	7,126	0.07%
2019/09/10	1	46.85	2	46.35	46.85	-1	7,338	-0.01%
2019/09/09	9	47.58	1	46.70	46.70	8	7,411	0.11%
2019/09/06	4	51.53	3	51.30	51.50	1	7,243	0.01%
2019/09/05	0	0.00	4	51.00	51.40	-4	7,472	-0.05%
2019/09/04	0	0.00	1	50.70	51.00	-1	7,480	-0.01%
2019/09/03	6	50.83	0	0.00	50.50	6	7,592	0.08%
2019/09/02	0	0.00	1	50.20	51.70	-1	7,645	-0.01%
2019/08/30	4	51.05	2	50.30	50.30	2	7,796	0.03%
2019/08/29	1	50.50	0	0.00	50.80	1	7,929	0.01%
2019/08/28	1	50.40	1	50.60	50.60	0	7,921	0.00%
2019/08/27	2	51.05	0	0.00	51.00	2	7,869	0.03%
2019/08/26	5	51.52	0	0.00	51.30	5	7,858	0.06%
2019/08/23	3	53.87	1	53.60	53.60	2	7,771	0.03%
2019/08/22	3	54.47	7	54.83	54.90	-4	7,731	-0.05%
2019/08/21	2	54.15	1	54.20	54.20	1	7,650	0.01%
2019/08/20	4	55.28	7	55.69	55.00	-3	7,684	-0.04%
2019/08/19	0	0.00	23	55.44	55.20	-23	7,690	-0.30%
2019/08/16	2	53.20	1	54.50	53.20	1	7,605	0.01%
2019/08/15	7	53.66	6	54.00	53.90	1	7,544	0.01%
2019/08/14	20	55.30	0	0.00	54.60	20	7,517	0.27%
2019/08/13	1	53.00	11	54.25	53.10	-10	7,466	-0.13%
2019/08/12	9	54.79	4	54.95	54.40	5	7,543	0.07%
2019/08/08	14	55.07	18	55.86	56.50	-4	7,500	-0.05%
2019/08/07	12	53.34	3	53.37	52.80	9	7,291	0.12%
2019/08/06	1	53.80	5	52.90	53.80	-4	7,271	-0.06%
2019/08/05	2	51.15	7	51.57	50.70	-5	7,113	-0.07%
2019/08/02	6	52.62	3	53.63	52.70	3	7,225	0.04%
2019/08/01	16	53.07	5	52.88	53.00	11	7,491	0.15%
2019/07/31	4	51.35	1	51.70	51.60	3	7,711	0.04%
2019/07/30	1	50.80	3	51.23	51.50	-2	7,891	-0.03%
2019/07/29	3	50.53	0	0.00	50.50	3	7,944	0.04%
2019/07/26	0	0.00	4	49.60	49.60	-4	8,083	-0.05%
2019/07/22	0	0.00	5	50.80	50.70	-5	8,389	-0.06%
2019/07/19	2	49.50	0	0.00	49.50	2	8,400	0.02%
2019/07/18	2	49.58	0	0.00	49.00	2	8,547	0.02%
2019/07/17	2	50.00	0	0.00	50.10	2	8,531	0.02%
2019/07/15	2	51.80	2	51.75	51.90	0	8,616	0.00%
2019/07/12	5	51.00	10	50.80	51.50	-5	8,738	-0.06%
2019/07/11	4	50.30	2	50.50	50.70	2	8,819	0.02%
2019/07/10	3	50.20	60	50.30	50.20	-57	9,016	-0.63%
2019/07/08	25	50.29	6	50.37	50.60	19	10,127	0.19%
2019/07/05	1	52.10	0	0.00	51.70	1	10,138	0.01%
2019/07/03	7	52.26	6	52.63	51.70	1	10,261	0.01%
2019/07/02	0	0.00	15	54.50	54.30	-15	10,153	-0.15%
2019/07/01	4	55.13	9	55.47	55.50	-5	10,229	-0.05%
2019/06/28	0	0.00	7	54.29	54.60	-7	10,178	-0.07%
2019/06/27	4	55.20	2	55.40	53.70	2	10,264	0.02%
2019/06/26	0	0.00	1	54.30	54.00	-1	10,310	-0.01%
2019/06/24	21	54.30	0	0.00	54.30	21	10,411	0.20%
2019/06/21	5	53.80	0	0.00	53.10	5	10,404	0.05%
2019/06/20	1	54.30	1	53.80	54.30	0	10,366	0.00%
2019/06/19	1	53.80	0	0.00	53.40	1	10,343	0.01%
2019/06/18	1	52.50	0	0.00	53.40	1	10,289	0.01%
2019/06/17	0	0.00	1	52.70	52.70	-1	10,162	-0.01%
2019/06/14	31	55.40	0	0.00	55.00	31	10,109	0.31%
2019/06/13	2	55.20	5	55.88	54.90	-3	10,050	-0.03%
2019/06/12	0	0.00	1	53.00	54.00	-1	9,826	-0.01%
2019/06/11	1	53.30	1	53.00	53.10	0	9,808	0.00%
2019/06/10	6	52.65	18	52.97	52.60	-12	9,740	-0.12%
2019/06/06	45	52.02	10	52.13	52.70	35	9,728	0.36%
2019/06/05	5	50.46	4	50.64	51.70	1	9,543	0.01%
2019/06/04	0	0.00	2	47.98	48.40	-2	9,438	-0.02%
2019/06/03	2	47.40	0	0.00	47.35	2	9,508	0.02%
2019/05/31	1	47.55	1	47.65	48.20	0	9,800	0.00%
2019/05/29	1	47.05	0	0.00	47.50	1	9,802	0.01%
2019/05/28	0	0.00	2	46.45	47.30	-2	9,865	-0.02%
2019/05/27	22	46.34	20	44.30	45.60	2	9,886	0.02%
2019/05/23	2	46.68	0	0.00	46.25	2	9,818	0.02%
2019/05/22	0	0.00	2	49.70	48.95	-2	9,878	-0.02%
2019/05/21	1	49.10	0	0.00	49.75	1	9,976	0.01%
2019/05/20	24	48.79	26	48.44	48.75	-2	10,042	-0.02%
2019/05/17	49	52.21	45	51.32	49.55	4	9,982	0.04%
2019/05/16	14	52.54	12	52.55	51.70	2	9,904	0.02%
2019/05/15	2	51.55	5	51.30	51.60	-3	9,874	-0.03%
2019/05/14	11	50.60	1	50.50	50.80	10	9,929	0.10%
2019/05/13	0	0.00	1	50.10	50.00	-1	10,008	-0.01%
2019/05/10	1	50.80	125	50.78	50.00	-124	10,404	-1.19%	大賣/鉅額交易
2019/05/09	9	52.30	12	53.35	50.50	-3	10,496	-0.03%
2019/05/08	7	53.96	13	54.18	55.00	-6	10,425	-0.06%
2019/05/07	17	52.23	4	52.65	53.70	13	10,216	0.13%
2019/05/06	1	50.50	50	51.01	50.00	-49	10,111	-0.48%
2019/05/03	6	52.12	5	51.70	51.70	1	10,062	0.01%
2019/05/02	6	50.55	11	51.23	50.70	-5	10,037	-0.05%
2019/04/30	8	50.90	12	50.16	51.20	-4	10,095	-0.04%
2019/04/29	16	48.92	7	48.82	49.25	9	10,047	0.09%
2019/04/26	7	48.78	3	49.57	48.50	4	10,085	0.04%
2019/04/25	20	49.10	0	0.00	49.10	20	10,291	0.19%
2019/04/24	4	51.65	5	49.08	49.00	-1	10,513	-0.01%
2019/04/23	1	50.40	2	50.10	50.70	-1	10,808	-0.01%
2019/04/22	17	49.71	10	50.10	49.70	7	11,100	0.06%
2019/04/19	8	50.98	8	50.39	50.40	0	11,010	0.00%
2019/04/18	8	51.28	5	50.74	50.00	3	10,844	0.03%
2019/04/17	34	51.56	7	51.46	52.00	27	10,676	0.25%
2019/04/16	46	50.97	20	51.06	50.70	26	10,536	0.25%
2019/04/15	45	47.52	51	50.07	51.00	-6	10,281	-0.06%
2019/04/12	35	48.88	28.7	47.86	46.45	6.3	9,716	0.06%
2019/04/11	6	46.77	14	46.48	46.95	-8	9,029	-0.09%
2019/04/10	6	45.68	13	45.49	45.75	-7	8,884	-0.08%
2019/04/09	15	45.82	3	45.88	45.45	12	8,873	0.14%
2019/04/08	1	45.00	21	45.50	45.10	-20	8,766	-0.23%
2019/04/03	1	44.75	14	45.10	44.70	-13	8,714	-0.15%
2019/04/02	4	44.04	5	44.31	43.85	-1	8,645	-0.01%
2019/04/01	10	44.50	24	44.81	44.00	-14	8,611	-0.16%
2019/03/29	8	43.77	9	43.26	43.85	-1	8,466	-0.01%
2019/03/28	13	42.53	3	42.60	41.80	10	8,339	0.12%
2019/03/27	2	41.98	2	41.83	42.15	0	8,292	0.00%
2019/03/26	20	41.35	6	41.34	41.40	14	8,246	0.17%
2019/03/25	1.3	40.73	0	0.00	40.80	1.3	8,317	0.02%
2019/03/22	1	41.50	2	42.18	41.20	-1	8,334	-0.01%
2019/03/21	0	0.00	2	42.00	42.00	-2	8,383	-0.02%
2019/03/19	0	0.00	1	41.35	41.60	-1	8,334	-0.01%
2019/03/18	2	40.73	2	40.95	40.40	0	8,292	0.00%
2019/03/14	0	0.00	1	41.90	41.90	-1	8,256	-0.01%
2019/03/13	4	41.03	5	40.75	40.80	-1	8,263	-0.01%
2019/03/12	3	41.68	34	40.70	40.45	-31	8,221	-0.38%
2019/03/11	2.4	41.54	1	41.50	41.35	1.4	8,174	0.02%
2019/03/08	9.4	41.84	5	41.89	41.45	4.4	8,280	0.05%
2019/03/07	4.3	43.12	1	42.65	42.65	3.3	8,253	0.04%
2019/03/06	83	45.15	21	45.42	43.70	62	8,223	0.75%
2019/03/05	15.4	44.21	1	44.35	44.25	14.4	8,029	0.18%
2019/03/04	3	44.65	1	43.80	44.40	2	8,107	0.02%
2019/02/27	0	0.00	7	43.55	44.30	-7	8,141	-0.09%
2019/02/25	21	44.04	0	0.00	44.45	21	8,177	0.26%
2019/02/22	0.4	43.80	1	43.75	43.40	-0.7	8,166	-0.01%
2019/02/21	7	44.86	8	45.48	44.40	-1	8,278	-0.01%
2019/02/20	1	43.00	11	44.59	45.00	-10	8,215	-0.12%
2019/02/19	0	0.00	1	45.00	44.20	-1	8,137	-0.01%
2019/02/15	7.5	44.15	4	44.39	44.30	3.5	8,216	0.04%
2019/02/14	5	45.26	5	45.72	45.10	0	8,225	0.00%
2019/02/13	10	46.06	21	46.28	45.25	-11	8,184	-0.13%
2019/02/12	7	47.13	6	47.12	46.95	1	8,142	0.01%
2019/02/11	18	45.97	59	45.55	48.05	-41	8,166	-0.50%
2019/01/30	37	41.93	34	42.85	43.70	3	7,777	0.04%
2019/01/29	36	40.83	26	41.08	40.65	10	7,542	0.13%
2019/01/28	0	0.00	4	41.86	41.10	-4	7,297	-0.05%
2019/01/25	1	41.00	1	40.80	40.80	0	7,166	0.00%
2019/01/24	3	41.25	3	41.05	41.25	0	7,083	0.00%
2019/01/23	2	39.90	2	40.60	41.00	0	6,996	0.00%
2019/01/22	18	40.67	19	40.79	39.65	-1	6,839	-0.01%
2019/01/21	3	41.45	1	40.30	40.30	2	6,699	0.03%
2019/01/18	8	40.80	8	40.61	41.35	0	6,564	0.00%
2019/01/17	12	41.69	7	41.99	40.55	5	6,416	0.08%
2019/01/16	7	40.57	4	40.19	41.15	3	6,188	0.05%
2019/01/15	15	38.56	41	38.44	39.60	-26	5,890	-0.44%
2019/01/14	18	37.33	14	36.39	38.20	4	5,445	0.07%
2019/01/11	6	35.03	10	35.13	34.80	-4	5,098	-0.08%
2019/01/10	11	35.17	0	0.00	35.25	11	5,104	0.22%
2019/01/09	1	35.30	3	35.45	35.25	-2	5,146	-0.04%
2019/01/08	2.7	34.92	10	35.15	35.50	-7.3	5,156	-0.14%
2019/01/07	16	35.33	12	35.40	35.05	4	5,120	0.08%
2019/01/04	1	34.50	0	0.00	34.90	1	5,160	0.02%
2019/01/03	0	0.00	3	34.70	34.80	-3	5,244	-0.06%
2019/01/02	0	0.00	1	35.45	34.40	-1	5,265	-0.02%
2018/12/28	13	33.69	1	34.60	34.55	12	5,266	0.23%
2018/12/27	2	33.30	0	0.00	33.20	2	5,340	0.04%
2018/12/26	0	0.00	10	33.20	32.65	-10	5,456	-0.18%
2018/12/25	1	33.00	15	32.82	33.20	-14	5,582	-0.25%
2018/12/22	1	35.00	0	0.00	34.85	1	5,669	0.02%
2018/12/21	2	35.15	11	35.17	35.50	-9	5,693	-0.16%
2018/12/20	22	35.38	2	35.48	35.70	20	5,646	0.35%
2018/12/19	3	35.35	4	35.40	35.20	-1	5,620	-0.02%
2018/12/18	23	35.84	29	35.90	35.25	-6	5,647	-0.11%
2018/12/17	15	35.43	6	35.35	35.65	9	5,602	0.16%
2018/12/14	12	35.38	6	35.54	35.50	6	5,722	0.10%
2018/12/13	1	34.90	0	0.00	35.00	1	5,708	0.02%
2018/12/11	0	0.00	4	34.45	34.25	-4	5,785	-0.07%
2018/12/10	0	0.00	2	33.60	34.30	-2	5,869	-0.03%
2018/12/07	4	34.03	0	0.00	34.30	4	5,914	0.07%
2018/12/06	4	34.34	0	0.00	34.00	4	5,940	0.07%
2018/12/04	1	35.40	35	35.63	35.40	-34	6,055	-0.56%
2018/12/03	33	36.55	8	36.48	36.35	25	6,100	0.41%
2018/11/30	24	35.53	11.1	35.81	35.50	12.9	6,288	0.21%
2018/11/29	4	35.71	391	35.25	34.90	-387	6,381	-6.06%	大賣/鉅額交易
2018/11/28	86	35.91	21	35.86	35.60	65	6,722	0.97%
2018/11/27	19	35.30	3	35.05	35.35	16	6,715	0.24%
2018/11/26	6	34.42	5	34.24	34.55	1	6,769	0.01%
2018/11/23	4	33.25	2	33.33	33.10	2	6,853	0.03%
2018/11/22	14	34.01	7	34.46	33.10	7	6,997	0.10%
2018/11/21	8	34.64	2	34.68	34.60	6	7,287	0.08%
2018/11/20	15	34.86	9	34.66	34.50	6	7,661	0.08%
2018/11/19	10	35.00	59	34.95	35.25	-49	7,658	-0.64%
2018/11/16	10	34.70	308	34.66	34.55	-298	7,754	-3.84%	大賣/鉅額交易
2018/11/15	47	34.96	0	0.00	34.90	47	7,771	0.60%
2018/11/14	114	34.80	3	34.65	34.75	111	7,837	1.42%	大買/鉅額交易
2018/11/13	37	33.97	11	34.09	34.25	26	7,727	0.34%
2018/11/12	120	33.51	10	33.35	33.45	110	7,645	1.44%	大買/鉅額交易
2018/11/09	8	32.39	55	32.88	33.20	-47	7,615	-0.62%
2018/11/08	447	34.33	64	32.78	32.10	383	7,626	5.02%	大買/鉅額交易
2018/11/07	1	32.40	42	32.05	33.00	-41	7,553	-0.54%
2018/11/06	55	31.66	44	32.45	31.95	11	7,623	0.14%
2018/11/05	128	31.88	39	32.21	32.40	89	7,638	1.17%	大買/
2018/11/02	1	30.60	2	30.93	31.20	-1	7,608	-0.01%
2018/11/01	41	30.38	40	30.65	30.65	1	7,783	0.01%
2018/10/31	3	29.62	3	29.55	29.50	0	7,845	0.00%
2018/10/29	0	0.00	2	27.70	27.70	-2	8,102	-0.02%
2018/10/23	2	30.03	0	0.00	29.50	2	8,605	0.02%
2018/10/22	1	30.55	0	0.00	30.55	1	8,882	0.01%
2018/10/19	0	0.00	1	29.35	29.60	-1	9,313	-0.01%
2018/10/18	0	0.00	1	29.75	29.75	-1	9,394	-0.01%
2018/10/17	5	29.92	5	29.57	29.65	0	9,724	0.00%
2018/10/16	5	29.32	0	0.00	28.85	5	9,755	0.05%
2018/10/11	0	0.00	3	26.68	26.00	-3	9,927	-0.03%
2018/10/05	4	29.90	35	29.25	29.40	-31	10,806	-0.29%
2018/10/04	12	30.66	37	30.72	30.30	-25	10,989	-0.23%
2018/10/03	52	31.95	42	31.79	32.00	10	10,902	0.09%
2018/10/02	53	31.09	10	31.24	31.20	43	10,818	0.40%
2018/10/01	11	30.31	11	30.54	30.95	0	10,962	0.00%
2018/09/28	3	32.08	44	31.92	31.70	-41	10,991	-0.37%
2018/09/26	4	32.10	4	32.14	32.10	0	11,010	0.00%
2018/09/25	1	31.15	6	31.29	32.15	-5	11,008	-0.05%
2018/09/21	1	31.60	1	31.70	31.45	0	10,954	0.00%
2018/09/20	12	31.65	16	31.29	30.85	-4	10,881	-0.04%
2018/09/19	11	33.24	11	32.46	32.25	0	10,713	0.00%
2018/09/18	7	33.03	9	32.52	33.10	-2	10,631	-0.02%
2018/09/17	9	33.66	7	33.16	33.15	2	10,586	0.02%
2018/09/14	9	33.97	4	34.69	34.25	5	10,591	0.05%
2018/09/13	3	33.03	3	32.97	33.20	0	10,476	0.00%
2018/09/12	3	34.02	2	33.75	33.30	1	10,383	0.01%
2018/09/11	15	33.69	11	34.08	34.70	4	10,325	0.04%
2018/09/10	0	0.00	6	32.97	33.00	-6	10,218	-0.06%
2018/09/07	10	34.34	6	34.13	34.60	4	10,088	0.04%
2018/09/06	46	36.15	10	35.92	35.00	36	10,124	0.36%
2018/09/05	12	34.43	11	34.69	34.70	1	9,826	0.01%
2018/09/04	70	34.82	63	34.72	34.10	7	9,652	0.07%
2018/09/03	6	36.70	6	36.23	36.70	0	9,251	0.00%
2018/08/31	12	36.92	14	36.90	36.60	-2	9,128	-0.02%
2018/08/30	2	37.00	5	36.63	36.70	-3	8,975	-0.03%
2018/08/29	4	36.74	6	36.90	37.35	-2	8,820	-0.02%
2018/08/28	23	36.36	26	36.07	36.70	-3	8,635	-0.03%
2018/08/27	40	34.59	72	34.57	35.30	-32	8,230	-0.39%
2018/08/24	11	32.93	21	32.70	33.10	-10	7,915	-0.13%
2018/08/23	45	32.89	37	32.34	32.35	8	7,920	0.10%
2018/08/22	3	31.72	3	31.95	32.25	0	7,714	0.00%
2018/08/21	13	31.25	3	30.95	31.75	10	7,654	0.13%
2018/08/20	0	0.00	1	29.95	30.30	-1	7,477	-0.01%
2018/08/17	16	30.32	15	30.02	29.70	1	7,456	0.01%
2018/08/16	0	0.00	5	29.50	30.10	-5	7,415	-0.07%
2018/08/15	6	29.81	8	29.88	29.85	-2	7,407	-0.03%
2018/08/14	6	30.35	34	30.13	29.65	-28	7,324	-0.38%
2018/08/13	1	31.85	8	30.90	30.75	-7	7,189	-0.10%
2018/08/10	1	32.25	1	32.25	31.80	0	7,032	0.00%
2018/08/09	6	31.83	13	31.75	31.90	-7	6,961	-0.10%
2018/08/08	30	32.45	71	32.21	31.75	-41	6,907	-0.59%
2018/08/07	44	32.51	18	32.35	32.65	26	6,787	0.38%
2018/08/06	48	31.76	61	31.86	31.80	-13	6,687	-0.19%
2018/08/03	43	32.85	59	32.72	32.20	-16	6,627	-0.24%
2018/08/02	82	31.89	19.2	31.79	32.30	62.8	6,498	0.97%
2018/08/01	0	0.00	1	32.90	31.85	-1	6,373	-0.02%
2018/07/31	9	31.91	12	31.91	32.00	-3	6,187	-0.05%
2018/07/30	10	32.37	10	31.97	32.40	0	6,110	0.00%
2018/07/27	24	31.35	3.1	31.59	32.00	20.9	5,970	0.35%
2018/07/26	13	31.39	11	31.52	31.00	2	5,694	0.04%
2018/07/25	1	29.40	0	0.00	29.25	1	5,245	0.02%
2018/07/24	2	29.30	2	28.88	29.30	0	5,128	0.00%
2018/07/23	1	28.60	1	28.40	27.95	0	4,781	0.00%
2018/07/19	2	28.70	3	28.58	28.45	-1	4,688	-0.02%
2018/07/18	7	28.56	2	28.68	28.60	5	4,648	0.11%
2018/07/17	5	29.19	4	29.60	28.65	1	4,508	0.02%
2018/07/16	1	29.25	1	29.20	28.10	0	4,143	0.00%
2018/07/13	30	27.64	14	28.45	29.30	16	3,897	0.41%
2018/07/12	1	27.10	6	25.75	27.75	-5	3,424	-0.15%
2018/07/11	15	25.45	15	25.55	25.25	0	3,103	0.00%
2018/07/10	2	24.80	10	25.90	24.90	-8	3,074	-0.26%
2018/07/09	17	25.52	9	25.67	25.15	8	2,996	0.27%
2018/07/06	1	24.95	27	24.67	25.35	-26	2,827	-0.92%
2018/07/05	1	24.30	0	0.00	23.10	1	2,615	0.04%
2018/07/04	1	23.95	2	23.80	23.85	-1	2,583	-0.04%
2018/07/03	3	23.27	2	23.28	23.30	1	2,528	0.04%
2018/06/29	1	22.95	1	23.25	22.85	0	2,471	0.00%
2018/06/20	0	0.00	10	22.40	22.60	-10	2,303	-0.43%
2018/06/14	18	24.11	0	0.00	23.60	18	2,236	0.80%
2018/06/07	0	0.00	4	24.15	23.70	-4	2,010	-0.20%
2018/06/06	2	23.90	0	0.00	24.10	2	1,969	0.10%
2018/06/05	0	0.00	6	23.88	23.85	-6	1,935	-0.31%
2018/06/04	4	23.50	5	23.86	23.60	-1	1,887	-0.05%
2018/06/01	3	23.88	4	24.41	23.50	-1	1,842	-0.05%
2018/05/31	8	23.14	6	23.48	23.65	2	1,706	0.12%
2018/05/23	1	21.50	0	0.00	21.85	1	1,412	0.07%
2018/05/17	1	21.85	2	21.90	21.90	-1	1,278	-0.08%
2018/05/11	1	22.00	0	0.00	21.55	1	1,136	0.09%
2018/05/10	0	0.00	11	22.80	22.25	-11	1,100	-1.00%
2018/05/07	12	22.45	11	22.62	22.50	1	950	0.11%
2018/05/04	1	22.45	6	22.78	22.45	-5	913	-0.55%
2018/05/03	25	22.56	14	22.34	21.75	11	869	1.26%
2018/05/02	4	22.20	2	21.73	22.25	2	828	0.24%
2018/04/30	0	0.00	2	21.35	21.15	-2	791	-0.25%
2018/04/27	2	21.10	0	0.00	21.10	2	778	0.26%
2018/04/26	4	21.79	7	21.81	21.35	-3	770	-0.39%
2018/04/25	3	21.25	1	21.45	21.70	2	701	0.29%
2018/04/19	0	0.00	2	20.93	20.95	-2	612	-0.33%
2018/04/18	0	0.00	1	20.60	20.60	-1	604	-0.17%
2018/04/17	0	0.00	4	21.01	20.65	-4	596	-0.67%
2018/04/16	1	21.10	5	21.15	20.80	-4	594	-0.67%
2018/03/27	9	18.98	0	0.00	18.80	9	621	1.45%
2018/03/15	6	21.03	0	0.00	20.65	6	634	0.95%
2018/03/14	1	19.80	1	20.65	20.65	0	594	0.00%
2018/03/08	1	19.05	0	0.00	18.85	1	570	0.18%
2018/01/19	0	0.00	12	22.20	21.95	-12	758	-1.58%
2018/01/04	1	21.35	0	0.00	21.35	1	699	0.14%