泰鼎-KY (4927)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/10/30	0.2	44.05	0	0.00	43.50	0.2	1,739	0.01%
2024/10/25	1.5	46.02	0	0.00	45.45	1.5	1,709	0.09%
2024/10/24	1	46.50	1	47.60	47.75	0	1,661	0.00%
2024/10/23	1	48.80	0	0.00	48.50	1	1,630	0.06%
2024/10/17	2	52.00	0	0.00	51.70	2	1,605	0.12%
2024/10/15	2	55.50	1	56.50	53.70	1	1,654	0.06%
2024/09/30	0	0.00	4	57.60	57.30	-4	1,827	-0.22%
2024/09/24	2	55.70	0	0.00	55.50	2	1,827	0.11%
2024/09/23	1	56.90	0	0.00	56.90	1	1,824	0.05%
2024/09/20	0	0.00	1	57.40	57.40	-1	1,825	-0.05%
2024/09/16	2	59.55	0	0.00	59.00	2	1,822	0.11%
2024/09/13	0	0.00	4	57.80	58.10	-4	1,768	-0.23%
2024/09/06	0	0.00	9	55.50	55.10	-9	1,730	-0.52%
2024/09/02	0	0.00	14	59.21	59.30	-14	1,707	-0.82%
2024/08/30	0	0.00	34	60.11	59.70	-34	1,692	-2.01%
2024/08/29	0	0.00	6	57.30	58.40	-6	1,658	-0.36%
2024/08/28	0	0.00	10	57.00	57.00	-10	1,665	-0.60%
2024/08/27	3	57.20	3	55.80	57.10	0	1,702	0.00%
2024/08/26	2	56.80	15	56.60	57.10	-13	1,688	-0.77%
2024/08/23	0	0.00	25	53.58	54.10	-25	1,641	-1.52%
2024/08/22	0	0.00	5	53.30	53.20	-5	1,643	-0.30%
2024/08/21	0	0.00	6	52.40	52.70	-6	1,653	-0.36%
2024/08/20	1	53.50	11	54.31	53.30	-10	1,650	-0.61%
2024/08/19	1	53.80	1	52.70	52.50	0	1,649	0.00%
2024/08/16	1	55.00	40	54.28	55.00	-39	1,629	-2.39%
2024/08/15	0	0.00	72	53.68	53.20	-72	1,608	-4.48%
2024/08/14	1	53.10	23	53.22	52.70	-22	1,597	-1.38%
2024/08/13	1	53.80	2	54.00	53.80	-1	1,588	-0.06%
2024/08/12	1	53.60	32	53.33	53.80	-31	1,577	-1.97%
2024/08/09	2	50.13	6	50.40	50.00	-4	1,543	-0.26%
2024/08/08	1	49.65	0	0.00	49.75	1	1,538	0.06%
2024/07/30	1	53.90	0	0.00	53.90	1	1,346	0.07%
2024/07/19	0	0.00	9	51.90	52.50	-9	1,316	-0.68%
2024/07/18	0	0.00	1	52.00	51.60	-1	1,302	-0.08%
2024/07/17	2	53.50	10	53.70	53.10	-8	1,279	-0.63%
2024/07/16	2	55.00	1	54.30	54.70	1	1,258	0.08%
2024/07/15	1	52.10	38	54.68	54.90	-37	1,186	-3.12%
2024/07/12	0	0.00	19	51.93	52.00	-19	977	-1.94%
2024/07/11	2	47.13	9	47.33	47.35	-7	901	-0.78%
2024/07/10	0	0.00	4	40.35	43.05	-4	805	-0.50%
2024/06/18	4	38.35	0	0.00	38.20	4	753	0.53%
2024/05/07	0	0.00	1	41.90	42.30	-1	732	-0.14%
2024/05/06	10	42.40	0	0.00	42.45	10	726	1.38%
2024/04/30	0	0.00	2	41.18	41.40	-2	705	-0.28%
2024/04/19	1	38.75	0	0.00	38.40	1	681	0.15%
2024/04/16	0.5	38.50	0	0.00	38.05	0.5	667	0.07%
2024/04/11	1	39.85	0	0.00	39.75	1	643	0.16%
2024/04/02	15	39.57	0	0.00	39.35	15	612	2.45%
2024/03/29	1	40.15	0	0.00	40.35	1	585	0.17%
2024/03/27	4	40.64	1	40.80	40.60	3	552	0.54%
2024/03/26	0	0.00	10	41.45	40.70	-10	545	-1.83%
2024/03/21	5	41.60	0	0.00	41.55	5	520	0.96%
2024/03/19	2	41.00	0	0.00	41.15	2	515	0.39%
2024/03/18	10	41.09	0	0.00	41.70	10	504	1.98%
2024/03/15	4	40.75	1	41.20	40.45	3	486	0.62%
2024/03/14	1	41.25	1	40.55	41.25	0	474	0.00%
2024/03/13	2	40.83	0	0.00	40.20	2	459	0.44%
2024/03/12	3	42.25	0	0.00	42.15	3	426	0.70%
2024/03/07	2	44.03	4	44.50	43.60	-2	358	-0.56%
2024/03/06	10	43.35	0	0.00	43.75	10	336	2.97%
2024/02/29	1	46.25	10	45.90	45.90	-9	244	-3.68%
2024/02/27	0	0.00	2	46.90	46.80	-2	224	-0.89%
2024/02/26	0.5	47.70	0	0.00	47.40	0.5	224	0.22%
2024/02/19	0	0.00	0	50.90	50.40	0	220	0.00%
2024/02/15	0	0.00	2	49.60	49.65	-2	221	-0.91%
2024/01/30	6	48.05	0	0.00	47.85	6	220	2.72%
2024/01/26	4	48.35	0	0.00	48.35	4	236	1.69%
2024/01/22	0	48.85	0	0.00	48.35	0	273	0.00%
2024/01/18	1	47.95	0	0.00	47.90	1	302	0.33%
2024/01/15	2	48.85	0	0.00	49.30	2	317	0.63%
2024/01/10	10	49.05	0	0.00	48.85	10	338	2.95%
2023/12/28	0	0.00	1	49.85	50.00	-1	407	-0.25%
2023/12/25	1	49.60	0	0.00	49.25	1	418	0.24%
2023/12/15	10	50.70	0	0.00	50.80	10	444	2.25%
2023/12/14	5	50.40	0	0.00	50.30	5	441	1.13%
2023/12/13	5	50.22	0	0.00	50.10	5	461	1.08%
2023/12/07	0	49.80	0	0.00	49.60	0	498	0.00%
2023/12/05	0	50.35	0	0.00	50.80	0	519	0.00%
2023/12/04	0	51.00	0	0.00	50.50	0	539	0.00%
2023/12/01	5	50.80	0	0.00	51.10	5	578	0.86%
2023/11/29	1	50.20	0	0.00	50.40	1	612	0.16%
2023/11/24	28	50.15	0	0.00	50.10	28	653	4.29%
2023/11/22	0	49.90	0	0.00	49.90	0	650	0.00%
2023/11/20	0	49.25	0	0.00	49.05	0	647	0.00%
2023/11/06	0	0.00	0	49.80	49.65	0	744	0.00%
2023/11/02	0	0.00	2	46.90	46.90	-2	749	-0.27%
2023/10/31	2	48.45	0	0.00	46.65	2	758	0.26%
2023/10/27	0	47.13	0	0.00	46.85	0	768	0.00%
2023/10/26	0	0.00	1	48.60	47.90	-1	764	-0.13%
2023/10/25	1	49.60	0	0.00	49.10	1	759	0.13%
2023/10/20	1	50.40	0	0.00	49.95	1	762	0.13%
2023/10/16	0	0.00	1	52.50	52.20	-1	780	-0.13%
2023/10/06	3	53.77	1	53.22	52.70	2	861	0.23%
2023/09/27	1	54.90	1	56.00	55.00	0	1,018	0.00%
2023/09/15	3	56.93	0	0.00	57.50	3	1,178	0.25%
2023/09/12	2	55.30	0	0.00	54.70	2	1,182	0.17%
2023/09/11	1	55.10	0	0.00	55.10	1	1,192	0.08%
2023/09/08	2	56.60	0	0.00	56.60	2	1,201	0.17%
2023/09/07	20	56.55	0.5	56.10	56.10	19.5	1,204	1.62%
2023/09/06	1	56.60	2	57.60	57.00	-1	1,200	-0.08%
2023/09/01	0	0.00	1	58.00	57.70	-1	1,180	-0.08%
2023/08/30	1	56.50	0	0.00	56.60	1	1,275	0.08%
2023/08/24	0	0.00	1	52.60	52.50	-1	1,345	-0.07%
2023/08/21	1	52.20	0	0.00	52.70	1	1,390	0.07%
2023/08/16	15	52.60	0	0.00	52.30	15	1,453	1.03%
2023/08/15	1	52.20	0	0.00	52.70	1	1,466	0.07%
2023/08/14	1	54.60	0.6	54.80	54.60	0.4	1,451	0.03%
2023/08/09	0.1	61.60	0	0.00	61.60	0.1	1,472	0.01%
2023/08/08	0	0.00	6	61.82	62.10	-6	1,469	-0.41%
2023/08/04	1	57.80	0	0.00	57.70	1	1,453	0.07%
2023/07/28	22.6	62.61	0	0.00	62.40	22.6	1,434	1.57%
2023/07/27	0.5	63.00	0	0.00	63.10	0.5	1,432	0.03%
2023/07/26	2	62.60	0	0.00	61.90	2	1,431	0.14%
2023/07/24	0	63.00	0	0.00	62.60	0	1,430	0.00%
2023/07/21	1	63.00	0	0.00	63.20	1	1,433	0.07%
2023/07/19	5.4	65.68	0	0.00	63.90	5.4	1,450	0.37%
2023/07/18	5	65.90	5	66.50	66.00	0	1,452	0.00%
2023/07/17	0	0.00	6	67.30	67.40	-6	1,444	-0.42%
2023/07/14	3.5	66.17	0	0.00	66.00	3.5	1,433	0.24%
2023/07/13	0	0.00	2	67.60	67.10	-2	1,439	-0.14%
2023/07/11	1	67.60	0	0.00	66.90	1	1,426	0.07%
2023/07/10	0	65.80	1	66.00	66.00	-1	1,502	-0.06%
2023/07/07	1	66.80	0	0.00	66.80	1	1,574	0.06%
2023/07/06	1.5	63.41	0	0.00	65.80	1.5	1,633	0.09%
2023/07/05	12.5	68.98	12	67.50	67.80	0.5	1,583	0.03%
2023/07/04	0	0.00	23	67.58	70.20	-23	1,531	-1.50%
2023/07/03	0	0.00	5.1	64.45	65.10	-5.1	1,416	-0.36%
2023/06/30	0	0.00	3	61.80	63.20	-3	1,386	-0.22%
2023/06/29	0	0.00	1	61.20	61.20	-1	1,386	-0.07%
2023/06/28	0	60.50	0	0.00	60.00	0	1,381	0.00%
2023/06/27	3	60.10	0	0.00	59.60	3	1,384	0.22%
2023/06/21	0	62.00	0	0.00	61.20	0	1,385	0.00%
2023/06/20	1	60.61	0	0.00	60.80	1	1,387	0.07%
2023/06/14	4	62.60	1	62.20	62.20	3	1,365	0.22%
2023/06/12	0	64.30	0	0.00	64.20	0	1,356	0.00%
2023/06/09	0	64.83	1	64.20	64.10	-1	1,352	-0.07%
2023/06/08	1	64.90	12	64.97	64.70	-11	1,344	-0.82%
2023/06/06	1	64.20	12	64.82	64.80	-11	1,326	-0.83%
2023/06/05	0	63.50	5	63.44	63.80	-5	1,275	-0.39%
2023/06/02	0	0.00	2	61.90	61.70	-2	1,245	-0.16%
2023/06/01	2	62.45	0	0.00	62.20	2	1,257	0.16%
2023/05/31	2	62.45	6	62.88	63.00	-4	1,256	-0.32%
2023/05/30	0	0.00	15	61.70	61.80	-15	1,214	-1.24%
2023/05/29	3	61.40	0	0.00	60.80	3	1,232	0.24%
2023/05/26	0	0.00	2	61.40	60.80	-2	1,213	-0.16%
2023/05/23	0	0.00	3	60.93	61.40	-3	1,262	-0.24%
2023/05/22	0	0.00	1	60.50	61.50	-1	1,318	-0.08%
2023/05/19	0	0.00	1	59.80	59.60	-1	1,270	-0.08%
2023/05/09	1	54.90	0	0.00	54.90	1	1,220	0.08%
2023/05/05	1	55.00	0	0.00	54.50	1	1,221	0.08%
2023/04/27	7	53.60	0	0.00	54.30	7	1,263	0.55%
2023/04/26	7	53.50	7	54.30	54.30	0	1,256	0.00%
2023/04/25	1	54.70	0	0.00	53.90	1	1,252	0.08%
2023/04/21	0	0.00	1	57.40	56.70	-1	1,227	-0.08%
2023/04/20	0	0.00	5	58.50	58.40	-5	1,207	-0.41%
2023/04/19	0	0.00	7	60.11	59.80	-7	1,203	-0.58%
2023/04/18	0	0.00	1	60.50	60.40	-1	1,192	-0.08%
2023/04/14	7	61.86	0	0.00	61.70	7	1,163	0.60%
2023/04/13	23	61.93	3	61.90	61.50	20	1,151	1.74%
2023/04/12	0	0.00	30	63.00	63.60	-30	1,060	-2.83%
2023/04/11	7	61.93	0	0.00	62.10	7	976	0.72%
2023/04/10	19	59.25	0	0.00	59.00	19	898	2.12%
2023/04/07	10	60.30	0	0.00	59.80	10	893	1.12%
2023/03/30	21	59.06	0	0.00	59.20	21	867	2.42%
2023/03/29	6	59.58	0	0.00	59.60	6	860	0.70%
2023/03/28	1	60.30	0	0.00	59.80	1	878	0.11%
2023/03/22	5	58.60	2	58.70	58.90	3	904	0.33%
2023/03/21	0	0.00	6	58.20	58.20	-6	911	-0.66%
2023/03/17	0	0.00	1	56.90	57.10	-1	930	-0.11%
2023/03/16	3	56.03	0	0.00	56.00	3	932	0.32%
2023/03/15	30	56.70	0	0.00	56.50	30	950	3.16%
2023/03/14	29	57.26	0	0.00	57.00	29	982	2.95%
2023/03/10	17	59.38	14	58.90	59.00	3	1,031	0.29%
2023/03/09	0	0.00	1	61.20	60.80	-1	1,055	-0.09%
2023/03/08	5	61.60	0	0.00	61.20	5	1,091	0.46%
2023/03/07	10	62.60	0	0.00	62.30	10	1,128	0.89%
2023/03/06	0	0.00	2	61.80	61.90	-2	1,232	-0.16%
2023/03/03	0	59.80	4	59.45	59.40	-4	1,250	-0.32%
2023/03/02	2	58.10	0	0.00	58.40	2	1,318	0.15%
2023/03/01	4	58.30	0	0.00	58.70	4	1,338	0.30%
2023/02/24	8	61.41	0	0.00	61.10	8	1,335	0.60%
2023/02/22	10	62.40	3	63.13	62.30	7	1,384	0.51%
2023/02/21	1	64.40	0	0.00	64.50	1	1,383	0.07%
2023/02/20	2	63.90	14	64.79	64.90	-12	1,384	-0.87%
2023/02/17	0	0.00	2	61.20	61.60	-2	1,339	-0.15%
2023/02/16	2	60.20	1	60.10	60.30	1	1,354	0.07%
2023/02/10	11	59.38	2	59.40	59.00	9	1,645	0.55%
2023/02/09	0	0.00	2	60.10	60.00	-2	1,678	-0.12%
2023/02/08	2	60.70	0	0.00	60.40	2	1,761	0.11%
2023/02/07	7	60.90	0	0.00	60.60	7	1,818	0.38%
2023/02/06	0	0.00	1	59.70	59.80	-1	1,853	-0.05%
2023/02/03	0	0.00	133	60.22	59.80	-133	1,867	-7.12%	大賣/鉅額交易
2023/02/02	0	0.00	240	60.06	60.20	-240	1,864	-12.88%	大賣/鉅額交易
2023/01/16	0	0.00	2	54.80	54.60	-2	1,908	-0.10%
2023/01/11	9	56.00	0	0.00	56.20	9	2,051	0.44%
2022/12/30	5	53.10	0	0.00	53.30	5	2,215	0.23%
2022/12/23	186	54.16	11	54.10	54.50	175	2,306	7.59%	大買/鉅額交易
2022/12/22	20	54.95	1	55.10	54.90	19	2,315	0.82%
2022/12/21	1	55.00	0	0.00	54.60	1	2,345	0.04%
2022/12/20	5	56.60	0	0.00	55.10	5	2,360	0.21%
2022/12/19	10	56.90	0	0.00	56.70	10	2,384	0.42%
2022/12/16	2	57.20	0	0.00	57.50	2	2,412	0.08%
2022/12/13	1	58.80	0	0.00	59.20	1	2,423	0.04%
2022/12/06	1	59.80	1	60.40	59.50	0	2,550	0.00%
2022/12/02	50	60.40	50	61.34	60.80	0	2,533	0.00%
2022/12/01	2	60.15	0	0.00	60.10	2	2,520	0.08%
2022/11/30	0	0.00	145	59.99	59.90	-145	2,559	-5.67%	大賣/鉅額交易
2022/11/29	20	58.80	20	59.70	59.50	0	2,584	0.00%
2022/11/28	0	0.00	2	59.90	59.30	-2	2,579	-0.08%
2022/11/25	10	57.60	11	58.50	57.00	-1	2,496	-0.04%
2022/11/24	8	56.40	8	57.85	58.40	0	2,494	0.00%
2022/11/23	3	56.00	12	56.20	56.60	-9	2,496	-0.36%
2022/11/22	0	0.00	8	55.80	55.80	-8	2,503	-0.32%
2022/11/21	1	55.00	0	0.00	54.30	1	2,511	0.04%
2022/11/18	25	54.96	5	55.40	55.30	20	2,529	0.79%
2022/11/17	5	55.80	1	56.20	55.90	4	2,533	0.16%
2022/11/15	0	0.00	1	54.40	54.80	-1	2,672	-0.04%
2022/11/14	0	0.00	3	53.50	54.20	-3	2,894	-0.10%
2022/11/11	4	54.58	0	0.00	53.10	4	2,889	0.14%
2022/11/10	15	55.00	17	55.51	55.10	-2	2,772	-0.07%
2022/11/08	1	55.70	0	0.00	54.40	1	2,707	0.04%
2022/11/04	3	53.27	51	53.29	53.50	-48	2,589	-1.85%
2022/10/20	5	50.40	1	50.90	50.30	4	2,390	0.17%
2022/10/19	2	52.10	1	51.80	51.60	1	2,364	0.04%
2022/10/18	1	51.40	2	51.15	51.50	-1	2,275	-0.04%
2022/10/12	1	48.50	0	0.00	49.55	1	2,202	0.05%
2022/10/11	134	50.34	0	0.00	48.85	134	2,200	6.09%	大買/鉅額交易
2022/10/05	9	51.90	11	52.73	51.70	-2	2,183	-0.09%
2022/10/04	1	50.50	1	50.90	51.40	0	2,170	0.00%
2022/10/03	1	49.55	2	49.70	49.80	-1	2,161	-0.05%
2022/09/30	7	48.76	7	49.49	49.80	0	2,167	0.00%
2022/09/29	7	49.73	3	50.53	49.80	4	2,182	0.18%
2022/09/28	11	50.02	0	0.00	49.50	11	2,208	0.50%
2022/09/27	1	51.30	3	52.10	53.60	-2	2,273	-0.09%
2022/09/26	4	51.93	0	0.00	51.30	4	2,288	0.17%
2022/09/22	1	56.10	4	55.75	55.70	-3	2,257	-0.13%
2022/09/21	11	57.05	1	57.80	56.80	10	2,245	0.45%
2022/09/20	80	57.63	2	57.70	57.80	78	2,247	3.47%
2022/09/19	14	57.91	0	0.00	57.30	14	2,247	0.62%
2022/09/16	0	0.00	2	60.30	58.90	-2	2,240	-0.09%
2022/09/15	15	57.94	20	58.98	60.30	-5	2,236	-0.22%
2022/09/14	4	57.68	0	0.00	58.00	4	2,206	0.18%
2022/09/13	1	58.90	4	59.05	58.90	-3	2,210	-0.14%
2022/09/12	1	57.70	0	0.00	58.00	1	2,208	0.05%
2022/09/08	2	56.70	2	57.20	57.70	0	2,238	0.00%
2022/09/07	5	56.78	0	0.00	56.60	5	2,244	0.22%
2022/09/06	8	59.18	12	58.80	58.10	-4	2,278	-0.18%
2022/09/05	8	57.76	0	0.00	57.80	8	2,240	0.36%
2022/09/02	0	0.00	1	61.20	60.90	-1	2,251	-0.04%
2022/09/01	1	61.00	0	0.00	60.50	1	2,218	0.05%
2022/08/31	1	61.00	2	61.20	61.80	-1	2,218	-0.05%
2022/08/30	2	60.85	7	61.14	61.10	-5	2,198	-0.23%
2022/08/26	0	0.00	2	60.30	60.60	-2	2,130	-0.09%
2022/08/25	1	59.30	2	59.75	59.00	-1	2,116	-0.05%
2022/08/24	20	59.83	0	0.00	58.90	20	2,111	0.95%
2022/08/23	91	60.74	0	0.00	60.90	91	2,081	4.37%
2022/08/22	4	63.15	3	64.57	62.80	1	2,037	0.05%
2022/08/19	6	60.82	6	62.90	62.30	0	1,915	0.00%
2022/08/18	1	60.20	8	61.53	61.90	-7	1,693	-0.41%
2022/08/16	1	57.40	0	0.00	56.80	1	1,730	0.06%
2022/08/15	3	58.20	1	57.60	58.20	2	1,729	0.12%
2022/08/11	1	55.90	0	0.00	55.80	1	1,787	0.06%
2022/08/09	3	54.33	0	0.00	55.70	3	1,793	0.17%
2022/08/08	1	54.70	0	0.00	56.00	1	1,771	0.06%
2022/08/04	1	55.60	1	55.70	55.70	0	1,760	0.00%
2022/08/02	1	58.50	0	0.00	57.70	1	1,791	0.06%
2022/08/01	2	59.60	0	0.00	59.70	2	1,819	0.11%
2022/07/20	12	64.09	0	0.00	63.40	12	2,054	0.58%
2022/07/19	50	62.62	0	0.00	62.30	50	2,122	2.36%
2022/07/18	50	62.94	0	0.00	63.00	50	2,292	2.18%
2022/07/15	11	62.30	0	0.00	62.50	11	2,303	0.48%
2022/07/14	0	0.00	2	61.20	62.30	-2	2,321	-0.09%
2022/07/13	1	59.00	0	0.00	59.00	1	2,314	0.04%
2022/07/11	1	62.30	0	0.00	62.20	1	2,306	0.04%
2022/07/08	1	65.50	0	0.00	65.80	1	2,316	0.04%
2022/07/07	0	0.00	0	64.50	64.30	0	2,330	0.00%
2022/07/05	1	62.70	2	63.50	64.70	-1	2,343	-0.04%
2022/07/01	1	69.30	0	0.00	65.60	1	2,296	0.04%
2022/06/28	2	72.65	0	0.00	72.60	2	2,469	0.08%
2022/06/27	0	0.00	1	74.80	74.00	-1	2,560	-0.04%
2022/06/23	0	0.00	2	71.70	71.70	-2	2,678	-0.07%
2022/06/22	1	73.60	2	72.90	71.40	-1	2,769	-0.04%
2022/06/21	1	73.00	1	73.30	74.20	0	2,922	0.00%
2022/06/20	0	0.00	1	74.40	72.90	-1	3,030	-0.03%
2022/06/17	3	72.30	2	72.35	74.00	1	3,136	0.03%
2022/06/16	2	75.10	3	76.77	74.50	-1	3,133	-0.03%
2022/06/15	7	76.40	5	75.94	75.70	2	3,125	0.06%
2022/06/14	3	79.50	4	78.63	78.50	-1	3,095	-0.03%
2022/06/13	5	79.34	3	79.10	79.70	2	3,072	0.07%
2022/06/09	1	83.90	1	84.40	83.90	0	3,029	0.00%
2022/06/07	2	86.80	0	0.00	86.40	2	3,054	0.07%
2022/06/06	1	87.40	0	0.00	86.30	1	3,077	0.03%
2022/06/02	2	88.30	0	0.00	88.10	2	3,112	0.06%
2022/06/01	1	90.50	5	91.60	89.80	-4	3,228	-0.12%
2022/05/31	0	0.00	2	90.40	91.20	-2	3,297	-0.06%
2022/05/30	0	88.60	0	94.80	87.60	0	3,379	0.00%
2022/05/27	9	87.63	0	0.00	87.20	9	3,390	0.27%
2022/05/26	0	0.00	0.2	88.80	88.10	-0.2	3,408	-0.01%
2022/05/24	0	89.80	0.3	90.10	88.60	-0.3	3,449	-0.01%
2022/05/18	2	95.00	2	95.75	94.00	0	3,484	0.00%
2022/05/17	0.5	94.40	0	0.00	94.40	0.5	3,498	0.01%
2022/05/05	3	99.60	5	101.80	104.00	-2	4,176	-0.05%
2022/04/28	0	0.00	1	93.90	93.90	-1	4,311	-0.02%
2022/04/26	0	0.00	1	90.70	94.30	-1	4,393	-0.02%
2022/04/25	1	93.80	0	0.00	94.80	1	4,461	0.02%
2022/04/22	2	99.05	0	0.00	94.50	2	4,492	0.04%
2022/04/21	0	0.00	2	105.25	105.00	-2	4,436	-0.05%
2022/04/20	0	0.00	1	103.50	105.00	-1	4,574	-0.02%
2022/04/18	0	0.00	1	99.40	99.60	-1	4,803	-0.02%
2022/04/01	1	105.50	0	0.00	103.50	1	5,968	0.02%
2022/03/31	1	108.00	1	105.00	106.00	0	6,026	0.00%
2022/03/30	1	107.50	3	106.17	105.50	-2	6,178	-0.03%
2022/03/29	1	106.50	0	106.00	105.50	1	6,384	0.02%
2022/03/28	0	0.00	1	103.50	105.50	-1	6,557	-0.02%
2022/03/25	1	106.50	1	107.00	104.50	0	6,734	0.00%
2022/03/24	6	105.33	2	106.50	107.50	4	6,998	0.06%
2022/03/23	3	102.83	4.1	102.89	102.50	-1.1	7,083	-0.01%
2022/03/22	5	96.64	4	98.80	102.50	1	7,145	0.01%
2022/03/21	0	0.00	0	98.00	97.50	0	7,026	0.00%
2022/03/17	0	93.30	0	93.80	93.70	0	7,026	0.00%
2022/03/16	0	90.30	0	0.00	89.60	0	7,022	0.00%
2022/03/15	0	0.00	1	94.70	89.40	-1	7,060	-0.01%
2022/03/11	0	0.00	1	94.80	94.60	-1	7,133	-0.01%
2022/03/10	0	0.00	2	94.50	94.80	-2	7,199	-0.03%
2022/03/09	1	89.90	2	90.00	91.80	-1	7,342	-0.01%
2022/03/07	1	89.00	0	0.00	90.80	1	7,944	0.01%
2022/03/04	2	94.90	0	0.00	92.30	2	8,202	0.02%
2022/03/03	2	96.65	1	97.70	96.00	1	8,209	0.01%
2022/03/02	1	98.30	0	0.00	98.60	1	8,153	0.01%
2022/03/01	1	100.00	1	100.50	99.90	0	8,161	0.00%
2022/02/25	1	98.70	2	99.90	99.40	-1	8,214	-0.01%
2022/02/24	1	99.50	0	0.00	100.50	1	8,294	0.01%
2022/02/23	1	104.50	1	102.00	104.00	0	8,512	0.00%
2022/02/22	1	100.50	2	102.00	101.00	-1	8,698	-0.01%
2022/02/17	0	106.00	0	0.00	104.00	0	8,972	0.00%
2022/02/16	1	105.50	0	106.50	105.50	1	9,115	0.01%
2022/02/15	1	104.00	0	0.00	102.00	1	9,329	0.01%
2022/02/14	0	102.50	0	0.00	102.00	0	9,571	0.00%
2022/02/10	1	104.50	0	0.00	104.50	1	10,054	0.01%
2022/02/09	3	104.83	2	105.50	105.50	1	10,128	0.01%
2022/02/08	5	108.40	2	109.50	105.50	3	10,138	0.03%
2022/02/07	1	116.50	1	117.50	117.00	0	10,163	0.00%
2022/01/25	0	0.00	1	115.50	115.00	-1	10,232	-0.01%
2022/01/19	21	124.45	23	122.02	124.50	-2	10,282	-0.02%
2022/01/18	11	126.50	10	124.70	123.00	1	10,409	0.01%
2022/01/17	3	122.50	2	121.50	127.50	1	10,437	0.01%
2022/01/14	2	125.50	4	125.75	126.00	-2	10,538	-0.02%
2022/01/13	5	122.10	4.1	122.85	122.50	0.9	10,540	0.01%
2022/01/12	6	125.67	4	125.63	126.50	2	10,553	0.02%
2022/01/11	17	131.26	17	129.82	129.00	0	10,539	0.00%
2022/01/10	2	129.75	1	130.00	129.00	1	10,515	0.01%
2022/01/07	7	129.21	3	126.00	125.00	4	10,675	0.04%
2022/01/06	5	131.30	6	133.42	137.00	-1	10,737	-0.01%
2022/01/05	6	131.33	4	128.50	128.50	2	10,568	0.02%
2022/01/04	6	132.33	5	133.00	132.50	1	10,402	0.01%
2022/01/03	3	134.33	3	134.67	134.50	0	10,361	0.00%
2021/12/30	4	129.13	4	130.63	130.50	0	10,330	0.00%
2021/12/29	8	125.63	10	126.50	129.00	-2	10,231	-0.02%
2021/12/28	2	124.25	1	125.50	127.00	1	10,118	0.01%
2021/12/27	1	121.50	1	122.50	124.00	0	10,047	0.00%
2021/12/24	4	124.75	2	121.00	123.00	2	10,005	0.02%
2021/12/23	2	122.50	3	123.50	129.00	-1	9,825	-0.01%
2021/12/22	3	120.17	2	118.50	117.50	1	9,611	0.01%
2021/12/20	10.1	110.66	14	112.36	114.00	-3.9	9,781	-0.04%
2021/12/17	9	105.11	14	106.32	108.00	-5	9,552	-0.05%
2021/12/16	0	0.00	5	99.84	102.50	-5	9,333	-0.05%
2021/12/15	2	96.05	3	95.63	96.00	-1	9,206	-0.01%
2021/12/14	3	95.40	3	96.27	94.20	0	9,242	0.00%
2021/12/13	2	95.30	1	96.00	95.20	1	9,303	0.01%
2021/12/10	1	94.00	2	94.90	95.10	-1	9,540	-0.01%
2021/12/09	3	95.80	2	97.80	95.00	1	9,626	0.01%
2021/12/08	1	95.40	2	95.40	95.40	-1	9,715	-0.01%
2021/12/06	2	96.70	2	97.40	95.60	0	10,457	0.00%
2021/12/03	5	96.98	0	0.00	96.30	5	10,554	0.05%
2021/12/02	10	99.92	8	98.48	98.30	2	10,616	0.02%
2021/12/01	9	106.16	2	106.00	103.00	7	10,358	0.07%
2021/11/30	3	109.67	11.3	110.59	114.00	-8.3	10,353	-0.08%
2021/11/29	1	98.60	2	101.47	104.00	-1	10,326	-0.01%
2021/11/26	1	99.10	2	101.40	101.50	-1	10,376	-0.01%
2021/11/25	1	100.00	0	0.00	100.00	1	10,365	0.01%
2021/11/24	1	101.50	2	100.70	101.50	-1	10,336	-0.01%
2021/11/23	7	101.89	11	100.00	99.00	-4	10,249	-0.04%
2021/11/22	3	104.50	6	108.17	102.50	-3	10,121	-0.03%
2021/11/19	6	105.00	7	108.71	103.00	-1	9,883	-0.01%
2021/11/18	2	100.00	4	103.00	103.00	-2	9,661	-0.02%
2021/11/17	4	101.25	6	101.50	103.00	-2	9,585	-0.02%
2021/11/16	6	98.48	4	100.38	100.50	2	9,481	0.02%
2021/11/15	2	101.75	11	103.95	103.50	-9	9,310	-0.10%
2021/11/12	30	100.08	5	100.24	98.90	25	9,148	0.27%
2021/11/11	2	97.80	3	97.83	101.50	-1	8,880	-0.01%
2021/11/10	4	92.30	3	92.13	92.30	1	8,609	0.01%
2021/11/09	1	87.50	3	87.37	93.60	-2	8,228	-0.02%
2021/11/08	1	84.50	3	85.72	85.10	-2	7,972	-0.03%
2021/11/05	8	81.39	7	83.57	85.00	1	7,842	0.01%
2021/11/04	0	0.00	3	84.20	84.80	-3	7,630	-0.04%
2021/11/03	0	0.00	4	79.38	79.90	-4	7,371	-0.05%
2021/11/02	2	77.80	0	0.00	76.30	2	7,284	0.03%
2021/11/01	2	78.50	2	79.25	80.00	0	7,196	0.00%
2021/10/29	1	74.80	10	77.19	78.00	-9	7,122	-0.13%
2021/10/28	1	73.90	0	0.00	74.40	1	7,055	0.01%
2021/10/27	1	75.00	0	0.00	75.60	1	7,006	0.01%
2021/10/26	5	75.16	3	76.60	75.10	2	6,952	0.03%
2021/10/25	6	79.13	1	79.30	77.50	5	6,781	0.07%
2021/10/22	4	81.73	11	80.14	80.80	-7	6,653	-0.11%
2021/10/21	4	77.90	6	79.30	78.20	-2	6,455	-0.03%
2021/10/20	7	78.53	5	79.60	77.90	2	6,355	0.03%
2021/10/19	6	77.28	2	77.50	78.50	4	6,208	0.06%
2021/10/18	4	75.95	3	76.80	77.30	1	6,132	0.02%
2021/10/15	3	75.90	4	76.23	76.00	-1	6,050	-0.02%
2021/10/14	33	74.00	38	73.47	73.90	-5	5,766	-0.09%
2021/10/13	2	71.20	0	0.00	70.80	2	5,597	0.04%
2021/10/12	1	71.50	5	71.72	72.00	-4	5,590	-0.07%
2021/10/08	2	71.20	0	0.00	70.80	2	5,584	0.04%
2021/10/07	2	70.10	3	70.67	70.80	-1	5,641	-0.02%
2021/10/06	5	68.08	2	69.10	68.70	3	5,580	0.05%
2021/10/05	1	67.60	2	68.05	68.70	-1	5,539	-0.02%
2021/10/04	2	65.15	4	66.13	65.00	-2	5,466	-0.04%
2021/10/01	8	66.84	4	67.10	65.10	4	5,413	0.07%
2021/09/30	2	68.75	0	0.00	68.00	2	5,326	0.04%
2021/09/29	2	69.85	7	70.39	69.50	-5	5,269	-0.09%
2021/09/28	2	73.90	2	73.10	72.60	0	5,202	0.00%
2021/09/27	41	73.59	43	74.97	73.10	-2	5,041	-0.04%
2021/09/24	2	70.55	0	0.00	71.30	2	4,553	0.04%
2021/09/23	7	68.70	0	0.00	69.00	7	4,403	0.16%
2021/09/22	0	0.00	1	67.40	68.30	-1	4,354	-0.02%
2021/09/17	0	0.00	1	69.00	68.70	-1	4,283	-0.02%
2021/09/16	2	66.95	3	67.53	67.00	-1	4,227	-0.02%
2021/09/15	2	66.85	5	69.46	68.90	-3	4,143	-0.07%
2021/09/14	2	71.60	2	71.00	70.30	0	3,902	0.00%
2021/09/13	2	72.10	0.1	72.41	73.00	2	3,808	0.05%
2021/09/10	2.1	72.07	4	72.43	73.10	-2	3,676	-0.05%
2021/09/09	9	69.70	14	69.94	71.50	-5	3,227	-0.15%
2021/09/08	9	66.32	0	0.00	66.80	9	2,827	0.32%
2021/09/07	7	68.13	21	69.05	69.90	-14	2,656	-0.53%
2021/09/06	9	67.93	6	67.93	68.40	3	2,407	0.12%
2021/09/03	12	69.38	17	70.06	70.50	-5	2,298	-0.22%
2021/09/02	7	67.74	22	68.01	68.60	-15	1,979	-0.76%
2021/09/01	0	0.00	27.3	65.34	65.80	-27.3	1,608	-1.70%
2021/08/31	1	61.20	4.2	61.78	62.00	-3.2	1,458	-0.22%
2021/08/30	0	0.00	1	60.30	60.10	-1	1,421	-0.07%
2021/08/26	1	60.10	0	0.00	59.50	1	1,426	0.07%
2021/08/25	0	0.00	6	59.80	60.70	-6	1,433	-0.42%
2021/08/24	3	57.43	0	0.00	57.20	3	1,413	0.21%
2021/08/23	0	0.00	1	56.90	58.30	-1	1,429	-0.07%
2021/08/20	1	54.10	3	54.40	54.10	-2	1,427	-0.14%
2021/08/18	0	0.00	1	55.40	56.50	-1	1,443	-0.07%
2021/08/16	0	0.00	2	54.80	54.80	-2	1,465	-0.14%
2021/08/13	1	56.10	0	0.00	55.60	1	1,486	0.07%
2021/08/12	1	57.70	2	57.90	57.70	-1	1,501	-0.07%
2021/08/11	2	57.10	1	57.90	57.30	1	1,563	0.06%
2021/08/10	2	58.40	5	59.42	58.40	-3	1,590	-0.19%
2021/08/09	1	60.30	0	0.00	59.80	1	1,666	0.06%
2021/08/06	1	60.40	1	60.60	61.00	0	1,715	0.00%
2021/08/05	4	60.38	0	0.00	60.40	4	1,783	0.22%
2021/08/04	1	60.10	3	60.40	61.00	-2	1,826	-0.11%
2021/08/03	1	58.60	0	0.00	59.70	1	1,905	0.05%
2021/08/02	0	0.00	2	57.75	58.50	-2	1,915	-0.10%
2021/07/30	2	58.30	0	0.00	57.70	2	1,955	0.10%
2021/07/29	4	58.08	3	58.80	58.30	1	1,978	0.05%
2021/07/28	5	59.00	0	0.00	58.50	5	1,986	0.25%
2021/07/27	2	59.60	0	0.00	59.60	2	2,002	0.10%
2021/07/26	1	60.00	4	60.40	59.70	-3	2,010	-0.15%
2021/07/23	5	61.38	3	62.40	60.50	2	2,006	0.10%
2021/07/22	0	0.00	3	61.80	62.30	-3	2,060	-0.15%
2021/07/21	1	60.10	2	59.80	60.60	-1	2,038	-0.05%
2021/07/20	7	58.73	7	59.33	58.50	0	2,024	0.00%
2021/07/19	2	60.30	0	0.00	59.80	2	2,021	0.10%
2021/07/16	5	63.38	2	63.30	63.60	3	2,038	0.15%
2021/07/15	1	64.60	4	66.33	64.30	-3	2,037	-0.15%
2021/07/14	6	65.32	9	64.16	65.40	-3	1,996	-0.15%
2021/07/09	1	59.30	0	0.00	59.30	1	1,966	0.05%
2021/07/08	1	59.90	0	0.00	59.70	1	2,047	0.05%
2021/07/07	2	59.90	0	0.00	59.80	2	2,111	0.09%
2021/07/06	3	61.20	0	0.00	60.70	3	2,123	0.14%
2021/07/05	0	0.00	4	62.20	62.80	-4	2,131	-0.19%
2021/06/30	2	60.70	1	60.50	60.50	1	2,192	0.05%
2021/06/24	1	61.60	1	61.20	61.20	0	2,242	0.00%
2021/06/23	1	60.20	1	59.50	60.30	0	2,233	0.00%
2021/06/22	5.1	59.88	1	59.40	58.00	4.1	2,220	0.18%
2021/06/16	0	0.00	1	58.80	58.30	-1	2,240	-0.04%
2021/06/15	1	57.60	0	0.00	58.30	1	2,265	0.04%
2021/06/09	0.1	55.30	0	0.00	55.40	0.1	2,296	0.00%
2021/06/08	1	54.90	0	0.00	55.10	1	2,322	0.04%
2021/06/03	0	0.00	2	56.90	56.30	-2	2,382	-0.08%
2021/06/02	1	56.00	1	56.70	55.90	0	2,393	0.00%
2021/05/31	0	0.00	4	56.50	56.50	-4	2,531	-0.16%
2021/05/28	6	56.07	5	55.34	55.70	1	2,548	0.04%
2021/05/26	3	54.50	1	54.50	54.50	2	2,596	0.08%
2021/05/19	3	51.77	0	0.00	51.90	3	2,594	0.12%
2021/05/18	0	0.00	1	46.50	48.10	-1	2,595	-0.04%
2021/05/17	0	0.00	1	44.65	44.55	-1	2,584	-0.04%
2021/05/13	1	50.70	1	52.30	50.80	0	2,494	0.00%
2021/05/12	2	55.60	1	55.40	55.20	1	2,437	0.04%
2021/05/11	3	61.37	1	61.40	61.30	2	2,407	0.08%
2021/05/10	5	68.00	3	68.10	68.10	2	2,333	0.09%
2021/05/07	1	68.50	2	68.50	68.80	-1	2,344	-0.04%
2021/05/06	1	67.50	2	68.40	67.90	-1	2,357	-0.04%
2021/05/05	2	66.45	4	67.30	66.50	-2	2,436	-0.08%
2021/05/04	4	65.27	1	66.20	65.80	3	2,472	0.12%
2021/05/03	4	65.83	0	0.00	65.20	4	2,493	0.16%
2021/04/28	0	68.20	2	69.35	67.80	-2	2,506	-0.08%
2021/04/22	5.1	66.98	5	66.70	66.80	0.1	2,524	0.00%
2021/04/21	4	67.85	1	67.30	67.90	3	2,556	0.12%
2021/04/20	0	0.00	15	67.20	67.20	-15	2,535	-0.59%
2021/04/19	0.2	67.33	1	66.80	67.20	-0.9	2,565	-0.03%
2021/04/16	0.1	66.20	10	65.66	65.90	-10	2,547	-0.39%
2021/04/15	17	63.42	2	63.50	64.00	15	2,554	0.59%
2021/04/14	10	62.74	12	62.98	62.00	-2	2,567	-0.08%
2021/04/13	1	64.50	0	0.00	64.30	1	2,516	0.04%
2021/04/12	2	66.20	0	0.00	66.10	2	2,473	0.08%
2021/04/09	2	66.75	1	67.30	66.50	1	2,482	0.04%
2021/04/08	5	66.80	1	66.70	66.70	4	2,468	0.16%
2021/04/07	0	0.00	3	66.73	66.50	-3	2,456	-0.12%
2021/04/06	4	67.33	2	66.85	66.80	2	2,449	0.08%
2021/04/01	8	67.31	0	0.00	66.70	8	2,460	0.33%
2021/03/30	0	0.00	1	66.90	67.00	-1	2,504	-0.04%
2021/03/25	3	66.37	1	66.40	66.30	2	2,685	0.07%
2021/03/22	0	0.00	2	66.90	66.80	-2	2,734	-0.07%
2021/03/19	2	67.40	0	0.00	67.40	2	2,732	0.07%
2021/03/18	0	0.00	2	67.50	67.40	-2	2,752	-0.07%
2021/03/16	7	67.91	0	0.00	68.10	7	2,832	0.25%
2021/03/15	1	68.10	0	0.00	68.10	1	2,841	0.04%
2021/03/12	8	68.10	0	0.00	67.90	8	2,845	0.28%
2021/03/10	2	67.40	4	67.73	67.70	-2	2,882	-0.07%
2021/03/09	2	66.85	1	66.80	67.00	1	2,885	0.03%
2021/03/08	5	68.10	10	68.67	67.90	-5	2,871	-0.17%
2021/03/05	2	68.60	0	0.00	68.60	2	2,898	0.07%
2021/03/04	3	68.50	1	68.40	68.20	2	2,914	0.07%
2021/03/02	0	0.00	7	72.34	71.00	-7	2,890	-0.24%
2021/02/26	2	70.80	0	0.00	71.20	2	2,859	0.07%
2021/02/25	2	70.80	2	70.85	71.10	0	2,857	0.00%
2021/02/24	1	70.40	4	70.45	70.30	-3	2,864	-0.10%
2021/02/22	2	71.20	0	0.00	71.20	2	2,930	0.07%
2021/02/19	7	70.76	3	70.93	71.20	4	2,941	0.14%
2021/02/18	1	71.50	3	71.10	71.20	-2	2,978	-0.07%
2021/02/17	0	0.00	5	69.50	69.30	-5	3,011	-0.17%
2021/02/05	3	67.60	0	0.00	68.00	3	2,993	0.10%
2021/02/02	5	67.10	0	0.00	67.00	5	3,048	0.16%
2021/02/01	5	67.48	0	0.00	67.90	5	3,032	0.16%
2021/01/29	0	0.00	2	68.90	68.80	-2	3,112	-0.06%
2021/01/28	2	70.10	5	70.70	70.20	-3	3,078	-0.10%
2021/01/27	0	0.00	12	71.43	71.70	-12	3,027	-0.40%
2021/01/26	5	68.50	1	69.10	68.60	4	2,911	0.14%
2021/01/20	4	68.40	2	68.75	68.50	2	2,870	0.07%
2021/01/19	0	0.00	2	69.25	68.80	-2	2,868	-0.07%
2021/01/18	1	68.10	2	68.40	68.40	-1	2,847	-0.04%
2021/01/15	3	69.67	7	69.63	68.90	-4	2,838	-0.14%
2021/01/14	2	69.70	5	70.18	70.90	-3	2,786	-0.11%
2021/01/13	0	0.00	2	67.35	68.10	-2	2,736	-0.07%
2021/01/12	4	68.10	2	66.80	66.70	2	2,719	0.07%
2021/01/11	2	68.95	2	68.40	68.90	0	2,692	0.00%
2021/01/08	0	0.00	1	67.80	67.50	-1	2,673	-0.04%
2021/01/07	4	68.28	6	68.10	68.10	-2	2,656	-0.08%
2021/01/06	1	68.10	8	68.89	68.30	-7	2,634	-0.27%
2021/01/05	8	68.79	2	68.80	68.60	6	2,611	0.23%
2021/01/04	3	68.87	2	69.65	69.40	1	2,608	0.04%
2020/12/29	3	68.57	16	68.28	68.60	-13	2,624	-0.50%
2020/12/28	5	67.88	0	0.00	67.90	5	2,615	0.19%
2020/12/25	3	68.73	0	0.00	68.80	3	2,581	0.12%
2020/12/24	12	70.43	2	70.90	70.20	10	2,571	0.39%
2020/12/23	0	0.00	1	69.40	69.50	-1	2,559	-0.04%
2020/12/22	4	68.55	2	68.00	67.60	2	2,576	0.08%
2020/12/21	7	68.67	1	69.40	68.30	6	2,515	0.24%
2020/12/18	4	70.55	0	0.00	70.50	4	2,586	0.15%
2020/12/17	2	71.15	1	71.90	71.40	1	2,588	0.04%
2020/12/16	5	71.50	0	0.00	72.00	5	2,632	0.19%
2020/12/15	1	71.50	2	71.60	71.60	-1	2,710	-0.04%
2020/12/11	8	72.34	0	0.00	72.60	8	2,810	0.28%
2020/12/10	7	75.66	3	74.97	74.60	4	2,880	0.14%
2020/12/09	1	77.90	0	0.00	77.70	1	2,954	0.03%
2020/12/07	4	77.50	0	0.00	77.30	4	2,949	0.14%
2020/12/03	2	82.15	0	0.00	81.80	2	2,879	0.07%
2020/12/01	7	82.50	0	0.00	83.40	7	2,889	0.24%
2020/11/27	9	82.10	3	83.50	83.40	6	2,869	0.21%
2020/11/25	0	0.00	12	82.13	81.40	-12	2,816	-0.43%
2020/11/24	0	0.00	0.1	81.50	81.30	-0.1	2,831	0.00%
2020/11/19	1	82.00	13	84.40	82.40	-12	2,877	-0.42%
2020/11/18	1	81.90	0	0.00	82.40	1	2,826	0.04%
2020/10/28	0	0.00	2	75.60	75.40	-2	3,735	-0.05%
2020/10/27	0	0.00	6	74.00	74.30	-6	3,751	-0.16%
2020/10/26	0	0.00	2	73.35	72.80	-2	3,789	-0.05%
2020/10/21	0	0.00	5	72.18	72.90	-5	4,023	-0.12%
2020/10/19	2	70.80	0	0.00	71.00	2	4,236	0.05%
2020/10/16	1	70.90	0	0.00	70.70	1	4,260	0.02%
2020/10/15	4	70.70	4	71.80	70.90	0	4,345	0.00%
2020/10/14	0	0.00	1	72.00	71.90	-1	4,355	-0.02%
2020/10/13	4	71.40	0	0.00	71.70	4	4,480	0.09%
2020/10/12	1	71.70	0	0.00	72.00	1	4,540	0.02%
2020/10/08	3	72.80	0	0.00	73.00	3	4,563	0.07%
2020/10/06	0	0.00	2	73.00	71.70	-2	4,641	-0.04%
2020/09/30	0	0.00	2	72.00	72.20	-2	4,830	-0.04%
2020/09/29	1	70.90	0	0.00	71.00	1	4,900	0.02%
2020/09/28	4	71.90	0	0.00	72.00	4	4,991	0.08%
2020/09/25	1	73.50	0	0.00	72.40	1	5,108	0.02%
2020/09/23	1	77.30	1	79.10	77.30	0	5,685	0.00%
2020/09/22	0	0.00	2	78.40	78.30	-2	5,668	-0.04%
2020/09/21	0	0.00	1	78.60	78.30	-1	5,672	-0.02%
2020/09/18	1	78.30	0	0.00	77.00	1	5,673	0.02%
2020/09/17	0	0.00	6	78.13	78.10	-6	5,617	-0.11%
2020/09/16	2	77.60	2	77.65	78.00	0	5,632	0.00%
2020/09/15	1	76.70	6	76.78	77.10	-5	5,684	-0.09%
2020/09/08	5	71.30	0	0.00	71.40	5	6,064	0.08%
2020/09/02	0	0.00	8	70.70	70.80	-8	6,193	-0.13%
2020/09/01	18	71.39	1	70.70	71.00	17	6,217	0.27%
2020/08/31	6	72.35	0	0.00	72.30	6	6,318	0.09%
2020/08/28	0	0.00	10	71.15	70.80	-10	6,344	-0.16%
2020/08/27	3	72.50	4	73.25	72.30	-1	6,351	-0.02%
2020/08/26	3	71.40	2	71.60	71.10	1	6,367	0.02%
2020/08/25	4	72.25	0	0.00	72.10	4	6,399	0.06%
2020/08/24	2	72.20	1	73.40	72.60	1	6,414	0.02%
2020/08/21	2	72.30	2	72.10	72.40	0	6,432	0.00%
2020/08/20	1	70.10	3	70.27	70.50	-2	6,500	-0.03%
2020/08/19	1	73.60	2	75.30	73.50	-1	6,602	-0.02%
2020/08/18	1	75.10	1	75.70	75.20	0	6,665	0.00%
2020/08/17	2	75.75	1	76.20	76.20	1	6,804	0.01%
2020/08/14	1	75.50	11	76.11	76.90	-10	7,144	-0.14%
2020/08/13	3	74.37	3	74.20	73.70	0	7,234	0.00%
2020/08/12	5	73.54	0	0.00	73.20	5	7,304	0.07%
2020/08/11	1	75.80	4	75.35	75.80	-3	7,256	-0.04%
2020/08/10	5	75.30	2	75.20	74.40	3	7,261	0.04%
2020/08/07	9	77.27	0	0.00	76.30	9	7,369	0.12%
2020/08/06	3	80.40	0	0.00	79.60	3	7,356	0.04%
2020/08/05	3	79.60	14	80.48	83.10	-11	7,623	-0.14%
2020/08/04	0	0.00	3	75.97	75.80	-3	7,502	-0.04%
2020/08/03	10	76.04	6	76.75	73.70	4	7,519	0.05%
2020/07/31	2	80.05	2	80.65	80.40	0	7,730	0.00%
2020/07/30	16	80.96	2	80.80	79.60	14	8,002	0.17%
2020/07/29	9	80.91	1	80.90	80.10	8	8,006	0.10%
2020/07/28	1	80.90	6	81.78	82.00	-5	8,007	-0.06%
2020/07/27	1	80.30	1	81.30	80.00	0	7,992	0.00%
2020/07/24	4	82.55	2	83.00	80.80	2	8,093	0.02%
2020/07/23	1	81.60	1	82.90	83.10	0	8,153	0.00%
2020/07/22	0	0.00	3	81.97	82.40	-3	8,100	-0.04%
2020/07/21	4	81.20	4	81.58	81.80	0	8,102	0.00%
2020/07/20	3	79.80	0	0.00	80.20	3	8,192	0.04%
2020/07/17	6	81.30	7	82.21	78.90	-1	8,302	-0.01%
2020/07/16	1	80.00	1	79.50	79.60	0	8,376	0.00%
2020/07/15	2	79.25	2	78.45	78.00	0	8,442	0.00%
2020/07/14	1	77.30	9	77.94	78.70	-8	8,504	-0.09%
2020/07/13	6	77.88	1	79.40	77.70	5	8,523	0.06%
2020/07/10	6	78.85	0	0.00	77.70	6	8,572	0.07%
2020/07/09	8	82.19	1	82.30	81.10	7	8,601	0.08%
2020/07/07	2	79.95	11	79.73	79.80	-9	8,630	-0.10%
2020/07/06	2	80.90	11	81.11	78.90	-9	8,763	-0.10%
2020/07/03	13	78.81	11	79.02	78.00	2	8,994	0.02%
2020/07/02	11	74.66	30	75.26	79.40	-19	8,939	-0.21%
2020/07/01	9	72.03	9	71.44	72.20	0	8,738	0.00%
2020/06/30	16	69.11	0	0.00	69.10	16	8,712	0.18%
2020/06/24	6	70.67	0	0.00	70.80	6	8,718	0.07%
2020/06/23	11	71.59	0	0.00	70.60	11	8,835	0.12%
2020/06/19	1	73.10	3	71.33	73.60	-2	8,860	-0.02%
2020/06/18	5	69.42	0	0.00	69.40	5	8,725	0.06%
2020/06/17	1	69.20	6	69.33	69.00	-5	8,838	-0.06%
2020/06/16	0	0.00	2	70.30	70.60	-2	8,860	-0.02%
2020/06/15	0	0.00	2	67.70	67.30	-2	8,868	-0.02%
2020/06/12	0	0.00	2	67.00	67.60	-2	9,014	-0.02%
2020/06/11	1	66.90	4	66.53	65.20	-3	9,095	-0.03%
2020/06/10	5	66.46	5	66.18	67.00	0	9,153	0.00%
2020/06/09	1	67.40	1	66.20	66.20	0	9,234	0.00%
2020/06/08	2	66.85	0	0.00	67.00	2	9,341	0.02%
2020/06/05	4	66.98	1	67.60	67.30	3	9,400	0.03%
2020/06/03	2	69.10	0	0.00	70.20	2	9,620	0.02%
2020/06/02	1	69.20	3	69.00	69.00	-2	9,744	-0.02%
2020/06/01	0	0.00	1	69.00	69.60	-1	9,816	-0.01%
2020/05/29	4	68.50	0	0.00	68.70	4	9,858	0.04%
2020/05/28	1	68.40	0	0.00	68.10	1	10,032	0.01%
2020/05/26	6	68.48	6	68.90	68.20	0	10,310	0.00%
2020/05/25	4	70.88	3	70.30	72.50	1	10,445	0.01%
2020/05/22	6	71.63	8	71.85	69.70	-2	10,475	-0.02%
2020/05/21	8	69.79	7	69.80	71.50	1	10,464	0.01%
2020/05/20	2	62.95	4.2	64.44	65.00	-2.2	10,220	-0.02%
2020/05/19	2	62.90	10	62.76	62.90	-8	10,586	-0.08%
2020/05/18	1	60.80	0	0.00	60.80	1	10,586	0.01%
2020/05/15	1	61.00	0	0.00	60.80	1	10,820	0.01%
2020/05/14	5	60.60	6	63.05	60.60	-1	11,202	-0.01%
2020/05/13	6	62.12	3	61.93	61.90	3	11,770	0.03%
2020/05/12	30	62.68	26	62.69	62.10	4	12,247	0.03%
2020/05/11	1	59.60	0	0.00	61.40	1	12,047	0.01%
2020/05/08	3	60.27	3	59.90	60.20	0	12,006	0.00%
2020/05/07	2	60.45	5	60.68	60.10	-3	12,034	-0.02%
2020/05/06	6	58.30	10	58.46	58.60	-4	11,835	-0.03%
2020/05/05	3	55.93	0	0.00	55.60	3	11,633	0.03%
2020/05/04	1	55.40	0	0.00	55.10	1	11,850	0.01%
2020/04/30	1	55.70	0	0.00	56.30	1	11,923	0.01%
2020/04/29	4	57.23	2	57.50	56.30	2	12,041	0.02%
2020/04/28	1	55.20	6	56.05	57.20	-5	12,202	-0.04%
2020/04/24	1	54.10	0	0.00	54.00	1	12,214	0.01%
2020/04/23	1	56.50	2	55.05	54.60	-1	12,367	-0.01%
2020/04/22	3	55.20	8	54.73	55.90	-5	12,442	-0.04%
2020/04/21	7	54.36	6	54.15	54.00	1	12,394	0.01%
2020/04/20	1	53.40	6	53.20	53.40	-5	12,231	-0.04%
2020/04/17	1	53.10	2	52.90	52.00	-1	12,138	-0.01%
2020/04/16	3	52.83	0	0.00	53.40	3	12,063	0.02%
2020/04/15	3	53.07	1	53.30	53.00	2	12,025	0.02%
2020/04/14	2	53.65	7	53.80	54.00	-5	11,926	-0.04%
2020/04/13	9	53.49	5	53.88	53.10	4	11,862	0.03%
2020/04/10	0	0.00	2	53.00	52.50	-2	11,721	-0.02%
2020/04/09	5	52.98	15	53.79	52.80	-10	11,677	-0.09%
2020/04/08	13	51.08	48	51.08	51.80	-35	11,479	-0.30%
2020/04/07	17	47.00	16	47.49	48.40	1	11,116	0.01%
2020/04/06	20	44.13	5	44.04	44.00	15	10,970	0.14%
2020/04/01	3	45.60	1	45.50	45.50	2	10,811	0.02%
2020/03/31	5	47.58	2	47.05	47.10	3	10,793	0.03%
2020/03/30	0	0.00	15	48.12	48.70	-15	10,818	-0.14%
2020/03/27	31	49.79	1	49.15	48.40	30	10,907	0.28%
2020/03/26	1	51.80	1	51.40	51.80	0	10,903	0.00%
2020/03/25	2	52.60	2	53.10	51.40	0	10,937	0.00%
2020/03/24	1	51.80	4	52.40	52.50	-3	10,937	-0.03%
2020/03/23	2	50.55	8	52.39	51.00	-6	10,976	-0.05%
2020/03/20	0	0.00	10	51.50	51.40	-10	10,835	-0.09%
2020/03/19	8	47.91	2	48.00	47.20	6	10,721	0.06%
2020/03/18	6	50.80	10	51.93	50.50	-4	10,591	-0.04%
2020/03/16	3	48.55	1	46.55	46.55	2	10,242	0.02%
2020/03/13	0	0.00	3	45.85	49.45	-3	10,142	-0.03%
2020/03/12	13	50.93	3	51.60	50.00	10	10,088	0.10%
2020/03/11	4	56.00	4	55.80	54.20	0	9,966	0.00%
2020/03/10	14	52.84	22	53.80	55.20	-8	9,869	-0.08%
2020/03/09	7	57.07	14	56.36	55.00	-7	9,664	-0.07%
2020/03/06	21	57.25	16	57.86	57.60	5	9,457	0.05%
2020/03/05	2	58.40	8	57.80	56.90	-6	9,328	-0.06%
2020/03/04	5	56.52	2	56.70	56.70	3	9,246	0.03%
2020/03/03	22	58.21	12	58.03	57.90	10	9,238	0.11%
2020/03/02	5	55.88	1	56.10	56.00	4	9,054	0.04%
2020/02/27	7	57.03	4	56.55	55.40	3	8,973	0.03%
2020/02/26	2	58.15	10	57.44	57.10	-8	8,663	-0.09%
2020/02/25	3	55.77	10	55.65	55.90	-7	8,348	-0.08%
2020/02/24	11	56.35	4	56.75	55.70	7	8,210	0.09%
2020/02/21	18	55.39	15	55.65	55.50	3	8,069	0.04%
2020/02/20	20	55.60	73	56.77	55.50	-53	7,975	-0.66%
2020/02/19	2	57.25	4	58.00	58.20	-2	7,523	-0.03%
2020/02/18	19	57.77	4	60.30	57.20	15	7,427	0.20%
2020/02/17	9	60.33	22	61.15	59.70	-13	7,168	-0.18%
2020/02/14	10	58.98	60	59.06	60.30	-50	6,726	-0.74%
2020/02/13	20	54.64	34	55.06	54.90	-14	6,002	-0.23%
2020/02/12	2	52.50	4	53.25	52.40	-2	5,496	-0.04%
2020/02/11	3	51.73	3	52.17	52.00	0	5,386	0.00%
2020/02/10	2	53.00	2	52.20	51.30	0	5,538	0.00%
2020/02/07	4	51.85	18	51.75	52.00	-14	5,440	-0.26%
2020/02/06	1	53.40	7	53.30	53.60	-6	5,321	-0.11%
2020/02/05	2	53.45	35	53.23	52.60	-33	5,214	-0.63%
2020/02/04	20	52.13	2	51.60	51.70	18	4,944	0.36%
2020/02/03	2	51.60	21	52.18	52.70	-19	4,849	-0.39%
2020/01/31	2	52.00	16	52.62	53.30	-14	4,686	-0.30%
2020/01/30	4	49.60	7	49.84	49.80	-3	4,367	-0.07%
2020/01/20	3	50.90	4	51.10	51.00	-1	4,231	-0.02%
2020/01/17	4	50.23	12	50.43	50.30	-8	4,153	-0.19%
2020/01/16	2	48.60	15	48.71	49.20	-13	3,998	-0.33%
2020/01/14	0	0.00	1	46.95	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	1	46.30	46.65	-1	3,761	-0.03%
2020/01/09	0	0.00	4	45.53	45.30	-4	3,831	-0.10%
2020/01/08	3	44.47	2	44.38	44.20	1	3,898	0.03%
2020/01/06	2	45.50	0	0.00	45.65	2	3,964	0.05%
2020/01/03	1	46.80	3	46.30	46.30	-2	4,085	-0.05%
2020/01/02	1	47.15	0	0.00	47.25	1	4,108	0.02%
2019/12/31	0	0.00	1	46.10	46.00	-1	4,206	-0.02%
2019/12/30	2	46.20	1	46.50	46.05	1	4,311	0.02%
2019/12/26	9	46.49	0	0.00	46.05	9	4,260	0.21%
2019/12/25	14	47.94	3	47.67	47.20	11	4,222	0.26%
2019/12/24	2	47.55	2	47.88	47.70	0	4,240	0.00%
2019/12/23	1	47.20	10	47.16	47.60	-9	4,127	-0.22%
2019/12/20	0	0.00	0.6	45.95	46.00	-0.6	3,987	-0.01%
2019/12/19	1	45.50	215	46.22	46.50	-214	3,933	-5.44%	大賣/鉅額交易
2019/12/18	3	45.23	9	45.32	45.10	-6	3,831	-0.16%
2019/12/17	1	43.90	6	44.07	44.10	-5	3,703	-0.13%
2019/12/16	6	43.53	5	43.85	44.00	1	3,732	0.03%
2019/12/12	0	0.00	2	43.53	43.45	-2	3,953	-0.05%
2019/12/11	1	42.65	0	0.00	42.65	1	4,085	0.02%
2019/12/09	1	42.55	1	42.40	42.60	0	4,163	0.00%
2019/12/06	1	44.00	0	0.00	44.05	1	4,135	0.02%
2019/11/29	0	0.00	11	43.99	43.75	-11	4,658	-0.24%
2019/11/28	2	44.78	0	0.00	44.80	2	4,686	0.04%
2019/11/27	31	43.70	1	43.70	43.95	30	4,687	0.64%
2019/11/22	11	42.70	0	0.00	42.70	11	4,867	0.23%
2019/11/20	0	0.00	1	43.30	43.15	-1	5,080	-0.02%
2019/11/18	180	44.20	3	43.98	44.30	177	5,226	3.39%	大買/鉅額交易
2019/11/14	0	0.00	5	41.55	41.65	-5	5,387	-0.09%
2019/11/13	6	42.85	0	0.00	42.70	6	5,441	0.11%
2019/11/12	2	42.53	0	0.00	43.20	2	5,495	0.04%
2019/11/11	14	42.36	5	42.10	42.10	9	5,660	0.16%
2019/11/08	5	43.86	6	44.05	43.85	-1	5,702	-0.02%
2019/11/07	1	44.05	5	43.89	44.45	-4	5,784	-0.07%
2019/11/06	4	42.65	6	42.70	42.50	-2	5,882	-0.03%
2019/11/05	1	42.20	6	42.28	42.25	-5	6,001	-0.08%
2019/10/31	0	0.00	1	43.55	43.25	-1	6,445	-0.02%
2019/10/30	0	0.00	2	42.83	43.15	-2	6,554	-0.03%
2019/10/29	1	42.30	0	0.00	42.25	1	6,586	0.02%
2019/10/28	0	0.00	5	42.15	42.30	-5	6,674	-0.07%
2019/10/25	1	42.75	0	0.00	42.65	1	6,713	0.01%
2019/10/24	2	43.45	16	43.30	43.40	-14	6,710	-0.21%
2019/10/22	0	0.00	1	43.65	42.75	-1	6,735	-0.01%
2019/10/17	0	0.00	2	41.25	41.50	-2	6,731	-0.03%
2019/10/16	2	40.85	2	41.68	41.80	0	6,818	0.00%
2019/10/15	0	0.00	8	39.43	40.60	-8	6,821	-0.12%
2019/10/14	10	39.20	0	0.00	39.30	10	6,860	0.15%
2019/10/09	12	38.67	47	38.51	38.85	-35	6,895	-0.51%
2019/10/08	0	0.00	1	40.95	41.05	-1	6,871	-0.01%
2019/10/07	4	42.66	1	41.75	42.30	3	6,886	0.04%
2019/10/04	11	41.28	7	40.51	40.30	4	6,848	0.06%
2019/10/03	3	41.98	0	0.00	41.95	3	6,802	0.04%
2019/10/02	2	42.13	11	42.24	42.40	-9	6,962	-0.13%
2019/10/01	8	42.21	7	42.49	42.20	1	6,981	0.01%
2019/09/27	7	42.34	5	41.99	42.05	2	6,999	0.03%
2019/09/26	1	44.00	9	44.00	43.85	-8	7,086	-0.11%
2019/09/25	0	0.00	16	43.70	43.60	-16	7,157	-0.22%
2019/09/24	8	44.29	0	0.00	43.80	8	7,262	0.11%
2019/09/23	0	0.00	12	44.49	44.30	-12	7,290	-0.16%
2019/09/20	4	43.84	2	43.70	43.85	2	7,379	0.03%
2019/09/19	15	43.88	6	43.67	43.60	9	7,393	0.12%
2019/09/18	26	43.81	10	43.89	43.40	16	7,383	0.22%
2019/09/17	16	45.30	0	0.00	45.20	16	7,202	0.22%
2019/09/16	20	44.92	8	44.86	44.85	12	7,215	0.17%
2019/09/12	5	47.06	0	0.00	46.70	5	7,126	0.07%
2019/09/11	15	47.38	0	0.00	47.15	15	7,212	0.21%
2019/09/10	1	46.70	0	0.00	46.85	1	7,338	0.01%
2019/09/09	13	47.21	20	46.76	46.70	-7	7,411	-0.09%
2019/09/06	0	0.00	2	51.35	51.50	-2	7,243	-0.03%
2019/09/05	5	51.50	10	50.94	51.40	-5	7,472	-0.07%
2019/09/04	1	50.70	5	50.82	51.00	-4	7,480	-0.05%
2019/09/03	10	50.86	2	50.90	50.50	8	7,592	0.11%
2019/09/02	1	50.40	1	51.20	51.70	0	7,645	0.00%
2019/08/30	19	50.99	10	51.10	50.30	9	7,796	0.12%
2019/08/29	3	50.77	0	0.00	50.80	3	7,929	0.04%
2019/08/28	16	50.69	30	50.40	50.60	-14	7,921	-0.18%
2019/08/27	12	51.43	5	51.00	51.00	7	7,869	0.09%
2019/08/26	27	52.00	18	51.30	51.30	9	7,858	0.11%
2019/08/23	10	53.79	2	53.60	53.60	8	7,771	0.10%
2019/08/22	6	54.02	14	54.72	54.90	-8	7,731	-0.10%
2019/08/21	12	54.53	3	54.67	54.20	9	7,650	0.12%
2019/08/20	7	55.34	3	55.77	55.00	4	7,684	0.05%
2019/08/19	13	54.95	14	55.23	55.20	-1	7,690	-0.01%
2019/08/16	22	53.39	17	53.59	53.20	5	7,605	0.07%
2019/08/15	28	53.39	0	0.00	53.90	28	7,544	0.37%
2019/08/14	14	54.67	12	55.33	54.60	2	7,517	0.03%
2019/08/13	19	54.03	2	53.20	53.10	17	7,466	0.23%
2019/08/12	56	54.87	1	54.50	54.40	55	7,543	0.73%
2019/08/08	19	54.95	28	55.82	56.50	-9	7,500	-0.12%
2019/08/07	9	53.34	10	53.37	52.80	-1	7,291	-0.01%
2019/08/06	3	52.00	16	52.73	53.80	-13	7,271	-0.18%
2019/08/05	8	51.30	1	52.20	50.70	7	7,113	0.10%
2019/08/02	9	52.83	7	53.10	52.70	2	7,225	0.03%
2019/08/01	0	0.00	12	52.53	53.00	-12	7,491	-0.16%
2019/07/31	3	51.57	2	51.65	51.60	1	7,711	0.01%
2019/07/30	2	51.15	21	51.15	51.50	-19	7,891	-0.24%
2019/07/29	0	0.00	4	50.09	50.50	-4	7,944	-0.05%
2019/07/26	5	49.71	0	0.00	49.60	5	8,083	0.06%
2019/07/25	1	49.85	0	0.00	49.85	1	8,164	0.01%
2019/07/24	6	49.50	0	0.00	49.40	6	8,324	0.07%
2019/07/23	14	50.18	4	49.80	49.80	10	8,400	0.12%
2019/07/22	2	50.85	8	50.84	50.70	-6	8,389	-0.07%
2019/07/19	1	49.50	1	49.65	49.50	0	8,400	0.00%
2019/07/18	5	49.40	5	49.02	49.00	0	8,547	0.00%
2019/07/17	10	49.99	3	50.07	50.10	7	8,531	0.08%
2019/07/16	8	51.21	0	0.00	50.70	8	8,540	0.09%
2019/07/15	4	51.90	12	52.21	51.90	-8	8,616	-0.09%
2019/07/12	10	51.16	5	51.54	51.50	5	8,738	0.06%
2019/07/11	7	50.04	4	50.50	50.70	3	8,819	0.03%
2019/07/10	6	50.27	0	0.00	50.20	6	9,016	0.07%
2019/07/09	7	50.09	0	0.00	49.85	7	9,495	0.07%
2019/07/08	6	50.37	7	50.59	50.60	-1	10,127	-0.01%
2019/07/05	2	52.10	0	0.00	51.70	2	10,138	0.02%
2019/07/04	3	52.30	1	52.60	52.10	2	10,181	0.02%
2019/07/03	10	53.14	6	51.82	51.70	4	10,261	0.04%
2019/07/02	8	54.53	0	0.00	54.30	8	10,153	0.08%
2019/07/01	14	54.74	8	55.28	55.50	6	10,229	0.06%
2019/06/28	2	54.20	2	54.70	54.60	0	10,178	0.00%
2019/06/27	7	54.36	16	55.23	53.70	-9	10,264	-0.09%
2019/06/26	11	54.00	1	54.30	54.00	10	10,310	0.10%
2019/06/25	4	54.18	2	53.65	54.10	2	10,371	0.02%
2019/06/24	9	54.16	5	54.24	54.30	4	10,411	0.04%
2019/06/21	14	53.80	2	53.30	53.10	12	10,404	0.12%
2019/06/20	11	54.06	5	54.38	54.30	6	10,366	0.06%
2019/06/19	6	53.73	1	53.80	53.40	5	10,343	0.05%
2019/06/18	6	51.45	7	52.34	53.40	-1	10,289	-0.01%
2019/06/17	6	53.65	7	54.24	52.70	-1	10,162	-0.01%
2019/06/14	14	55.21	31	55.70	55.00	-17	10,109	-0.17%
2019/06/13	10	54.89	17	55.21	54.90	-7	10,050	-0.07%
2019/06/12	3	53.87	9	53.58	54.00	-6	9,826	-0.06%
2019/06/11	2	53.65	6	53.57	53.10	-4	9,808	-0.04%
2019/06/10	2	52.75	2	52.90	52.60	0	9,740	0.00%
2019/06/06	13	52.15	7	52.46	52.70	6	9,728	0.06%
2019/06/05	20	50.92	9	50.80	51.70	11	9,543	0.12%
2019/06/04	2	47.35	5	48.06	48.40	-3	9,438	-0.03%
2019/06/03	4	47.33	2	47.40	47.35	2	9,508	0.02%
2019/05/31	3	47.80	9	48.02	48.20	-6	9,800	-0.06%
2019/05/30	4	47.10	3	47.50	47.45	1	9,783	0.01%
2019/05/29	1	47.50	4	47.58	47.50	-3	9,802	-0.03%
2019/05/28	2	46.30	0	0.00	47.30	2	9,865	0.02%
2019/05/27	12	45.11	7	45.63	45.60	5	9,886	0.05%
2019/05/24	7	45.87	19	46.61	45.95	-12	9,851	-0.12%
2019/05/23	2	46.35	1	46.30	46.25	1	9,818	0.01%
2019/05/22	2	49.35	2	49.23	48.95	0	9,878	0.00%
2019/05/21	7	48.99	6	49.17	49.75	1	9,976	0.01%
2019/05/20	0	0.00	1	49.00	48.75	-1	10,042	-0.01%
2019/05/17	9	50.42	8	50.11	49.55	1	9,982	0.01%
2019/05/16	2	52.80	6	52.57	51.70	-4	9,904	-0.04%
2019/05/15	6	51.40	4	51.73	51.60	2	9,874	0.02%
2019/05/14	4	49.04	4	49.76	50.80	0	9,929	0.00%
2019/05/13	2	49.75	3	50.38	50.00	-1	10,008	-0.01%
2019/05/10	28	50.16	23	50.30	50.00	5	10,404	0.05%
2019/05/09	32	53.08	15	50.92	50.50	17	10,496	0.16%
2019/05/08	1	53.00	6	53.65	55.00	-5	10,425	-0.05%
2019/05/07	2	50.80	6	52.37	53.70	-4	10,216	-0.04%
2019/05/06	6	51.30	4	51.03	50.00	2	10,111	0.02%
2019/05/03	2	51.85	8	51.39	51.70	-6	10,062	-0.06%
2019/05/02	8	50.44	0	0.00	50.70	8	10,037	0.08%
2019/04/30	1	50.30	3	50.77	51.20	-2	10,095	-0.02%
2019/04/29	4	48.33	4	49.10	49.25	0	10,047	0.00%
2019/04/26	9	48.74	7	49.02	48.50	2	10,085	0.02%
2019/04/25	6	48.14	4	49.26	49.10	2	10,291	0.02%
2019/04/24	18	50.09	0	0.00	49.00	18	10,513	0.17%
2019/04/23	3	49.98	9	50.27	50.70	-6	10,808	-0.06%
2019/04/22	5	50.00	0	0.00	49.70	5	11,100	0.05%
2019/04/19	16	50.74	30	50.11	50.40	-14	11,010	-0.13%
2019/04/18	14	50.67	3	51.53	50.00	11	10,844	0.10%
2019/04/17	8	51.01	9	51.81	52.00	-1	10,676	-0.01%
2019/04/16	10	50.73	6	50.80	50.70	4	10,536	0.04%
2019/04/15	8	48.59	6	48.96	51.00	2	10,281	0.02%
2019/04/12	36	47.95	26	49.16	46.45	10	9,716	0.10%
2019/04/11	1	46.70	1	46.95	46.95	0	9,029	0.00%
2019/04/10	2	45.58	5	45.82	45.75	-3	8,884	-0.03%
2019/04/09	23	45.47	5	45.81	45.45	18	8,873	0.20%
2019/04/08	3	45.25	1	45.45	45.10	2	8,766	0.02%
2019/04/03	2	45.23	5	45.08	44.70	-3	8,714	-0.03%
2019/04/02	31	43.99	135	44.02	43.85	-104	8,645	-1.20%	大賣/鉅額交易
2019/04/01	5	44.88	7	44.76	44.00	-2	8,611	-0.02%
2019/03/29	21	43.64	9	43.78	43.85	12	8,466	0.14%
2019/03/28	15	42.33	0	0.00	41.80	15	8,339	0.18%
2019/03/27	4	41.80	4	41.99	42.15	0	8,292	0.00%
2019/03/26	24	41.51	2	41.65	41.40	22	8,246	0.27%
2019/03/25	1	40.55	1	40.60	40.80	0	8,317	0.00%
2019/03/22	5	41.71	4	41.48	41.20	1	8,334	0.01%
2019/03/21	52	41.45	5	41.56	42.00	47	8,383	0.56%
2019/03/20	37	41.29	4	41.10	41.10	33	8,350	0.40%
2019/03/19	33	41.11	7	41.23	41.60	26	8,334	0.31%
2019/03/18	8	40.75	5	40.63	40.40	3	8,292	0.04%
2019/03/15	3	41.43	2	41.50	41.15	1	8,266	0.01%
2019/03/14	8	41.12	8	41.38	41.90	0	8,256	0.00%
2019/03/13	13	40.63	10	40.90	40.80	3	8,263	0.04%
2019/03/12	10	41.47	9	40.65	40.45	1	8,221	0.01%
2019/03/11	7	41.38	8	41.53	41.35	-1	8,174	-0.01%
2019/03/08	4	41.70	3	41.63	41.45	1	8,280	0.01%
2019/03/07	4	42.95	1	43.40	42.65	3	8,253	0.04%
2019/03/06	8	44.84	4	44.40	43.70	4	8,223	0.05%
2019/03/05	2	43.95	2	44.35	44.25	0	8,029	0.00%
2019/03/04	0	0.00	1	44.35	44.40	-1	8,107	-0.01%
2019/02/27	2	43.10	2	43.53	44.30	0	8,141	0.00%
2019/02/26	1	43.70	0	0.00	43.60	1	8,098	0.01%
2019/02/25	3	43.70	4	43.99	44.45	-1	8,177	-0.01%
2019/02/22	1	43.55	0	0.00	43.40	1	8,166	0.01%
2019/02/21	30	45.44	26	44.45	44.40	4	8,278	0.05%
2019/02/20	2	43.68	8	44.95	45.00	-6	8,215	-0.07%
2019/02/19	1	44.40	0	0.00	44.20	1	8,137	0.01%
2019/02/15	2	45.20	1	45.20	44.30	1	8,216	0.01%
2019/02/14	13	45.71	12	45.50	45.10	1	8,225	0.01%
2019/02/13	10	46.53	0	0.00	45.25	10	8,184	0.12%
2019/02/12	4	46.95	1	47.70	46.95	3	8,142	0.04%
2019/02/11	2	46.18	1	44.50	48.05	1	8,166	0.01%
2019/01/30	11	42.02	14	41.34	43.70	-3	7,777	-0.04%
2019/01/29	2	40.55	4	41.93	40.65	-2	7,542	-0.03%
2019/01/28	1	41.90	6	41.69	41.10	-5	7,297	-0.07%
2019/01/25	3	40.88	1	41.30	40.80	2	7,166	0.03%
2019/01/24	4	40.93	2	41.13	41.25	2	7,083	0.03%
2019/01/23	1	40.50	203	39.98	41.00	-202	6,996	-2.89%	大賣/鉅額交易
2019/01/22	4	39.71	3	40.50	39.65	1	6,839	0.01%
2019/01/21	4	41.21	0	0.00	40.30	4	6,699	0.06%
2019/01/18	5	40.85	3	41.10	41.35	2	6,564	0.03%
2019/01/17	6	41.60	2	41.83	40.55	4	6,416	0.06%
2019/01/16	1	39.85	1	40.35	41.15	0	6,188	0.00%
2019/01/15	2	38.43	245	38.87	39.60	-243	5,890	-4.13%	大賣/鉅額交易
2019/01/14	1	36.45	10	35.98	38.20	-9	5,445	-0.17%
2019/01/09	3	35.37	0	0.00	35.25	3	5,146	0.06%
2019/01/08	6	35.38	0	0.00	35.50	6	5,156	0.12%
2018/12/28	0	0.00	1	34.45	34.55	-1	5,266	-0.02%
2018/12/26	2	33.10	3	32.85	32.65	-1	5,456	-0.02%
2018/12/25	7	33.10	1	32.65	33.20	6	5,582	0.11%
2018/12/21	1	35.00	1	35.35	35.50	0	5,693	0.00%
2018/12/20	0	0.00	1	35.15	35.70	-1	5,646	-0.02%
2018/12/19	2	35.45	0	0.00	35.20	2	5,620	0.04%
2018/12/18	3	35.68	32	35.69	35.25	-29	5,647	-0.51%
2018/12/17	4	35.60	5	35.40	35.65	-1	5,602	-0.02%
2018/12/13	0	0.00	1	34.90	35.00	-1	5,708	-0.02%
2018/12/12	1	34.15	3	34.55	34.80	-2	5,750	-0.03%
2018/12/11	1	34.20	3	34.50	34.25	-2	5,785	-0.03%
2018/12/07	1	34.00	11	34.03	34.30	-10	5,914	-0.17%
2018/12/06	51	34.36	0	0.00	34.00	51	5,940	0.86%
2018/12/05	0	0.00	1	35.30	35.40	-1	5,959	-0.02%
2018/12/04	49	35.65	0	0.00	35.40	49	6,055	0.81%
2018/12/03	124	36.50	1	36.30	36.35	123	6,100	2.02%	大買/鉅額交易
2018/11/30	20	35.88	6	35.55	35.50	14	6,288	0.22%
2018/11/29	3	35.20	1	35.25	34.90	2	6,381	0.03%
2018/11/28	5	35.76	1	35.65	35.60	4	6,722	0.06%
2018/11/27	54	34.75	1	35.45	35.35	53	6,715	0.79%
2018/11/22	1	34.40	0	0.00	33.10	1	6,997	0.01%
2018/11/21	61	34.75	7	34.55	34.60	54	7,287	0.74%
2018/11/20	71	34.69	3	34.97	34.50	68	7,661	0.89%
2018/11/19	67	34.82	5	35.25	35.25	62	7,658	0.81%
2018/11/14	6	34.66	0	0.00	34.75	6	7,837	0.08%
2018/11/13	0	0.00	1	33.40	34.25	-1	7,727	-0.01%
2018/11/12	0	0.00	7	32.99	33.45	-7	7,645	-0.09%
2018/11/08	2	33.68	0	0.00	32.10	2	7,626	0.03%
2018/11/07	0	0.00	5	32.64	33.00	-5	7,553	-0.07%
2018/11/05	1	31.95	1	32.10	32.40	0	7,638	0.00%
2018/10/24	0	0.00	1	30.50	30.10	-1	8,476	-0.01%
2018/10/23	1	30.00	0	0.00	29.50	1	8,605	0.01%
2018/10/17	0	0.00	4	29.50	29.65	-4	9,724	-0.04%
2018/10/16	3	28.85	1	29.25	28.85	2	9,755	0.02%
2018/10/15	0	0.00	2	28.45	28.40	-2	9,824	-0.02%
2018/10/12	1	27.60	2	27.05	27.80	-1	9,868	-0.01%
2018/10/11	2	26.80	0	0.00	26.00	2	9,927	0.02%
2018/10/09	0	0.00	2	28.80	28.80	-2	10,178	-0.02%
2018/10/05	2	29.03	0	0.00	29.40	2	10,806	0.02%
2018/10/02	0	0.00	22	31.11	31.20	-22	10,818	-0.20%
2018/10/01	9	30.32	1	30.70	30.95	8	10,962	0.07%
2018/09/28	1	31.95	3	32.00	31.70	-2	10,991	-0.02%
2018/09/26	0	0.00	1	32.30	32.10	-1	11,010	-0.01%
2018/09/25	19	32.01	0	0.00	32.15	19	11,008	0.17%
2018/09/21	0	0.00	5	31.60	31.45	-5	10,954	-0.05%
2018/09/19	1	32.85	0	0.00	32.25	1	10,713	0.01%
2018/09/18	5	32.65	0	0.00	33.10	5	10,631	0.05%
2018/09/17	1	33.30	1	33.15	33.15	0	10,586	0.00%
2018/09/14	1	34.25	0	0.00	34.25	1	10,591	0.01%
2018/09/07	1	34.30	3	34.10	34.60	-2	10,088	-0.02%
2018/09/05	2	34.85	1	34.65	34.70	1	9,826	0.01%
2018/09/04	4	35.56	5	35.76	34.10	-1	9,652	-0.01%
2018/09/03	1	36.55	0	0.00	36.70	1	9,251	0.01%
2018/08/30	0	0.00	4	36.90	36.70	-4	8,975	-0.04%
2018/08/28	3	35.30	30	36.81	36.70	-27	8,635	-0.31%
2018/08/27	6	34.20	7	34.90	35.30	-1	8,230	-0.01%
2018/08/24	2	32.85	5	32.85	33.10	-3	7,915	-0.04%
2018/08/23	1	33.25	1	32.95	32.35	0	7,920	0.00%
2018/08/22	3	31.50	2	31.35	32.25	1	7,714	0.01%
2018/08/15	0	0.00	1	30.35	29.85	-1	7,407	-0.01%
2018/08/14	3	29.78	0	0.00	29.65	3	7,324	0.04%
2018/08/13	2	31.80	2	30.63	30.75	0	7,189	0.00%
2018/08/10	5	32.14	0	0.00	31.80	5	7,032	0.07%
2018/08/06	15	31.97	0	0.00	31.80	15	6,687	0.22%
2018/08/03	1	33.00	0	0.00	32.20	1	6,627	0.02%
2018/08/02	0	0.00	1	32.00	32.30	-1	6,498	-0.02%
2018/07/30	1	32.15	3	31.72	32.40	-2	6,110	-0.03%
2018/07/27	17	31.79	0	0.00	32.00	17	5,970	0.28%
2018/07/26	1	30.95	1	31.70	31.00	0	5,694	0.00%
2018/07/25	1	29.20	0	0.00	29.25	1	5,245	0.02%
2018/07/24	2	29.30	4	29.38	29.30	-2	5,128	-0.04%
2018/07/23	1	27.90	0	0.00	27.95	1	4,781	0.02%
2018/07/20	0	0.00	1	28.05	28.60	-1	4,759	-0.02%
2018/07/18	0	0.00	1	28.50	28.60	-1	4,648	-0.02%
2018/07/17	2	29.23	0	0.00	28.65	2	4,508	0.04%
2018/07/16	4	29.28	4	28.50	28.10	0	4,143	0.00%
2018/07/13	2	29.00	2	28.50	29.30	0	3,897	0.00%
2018/07/12	1	27.65	3	26.25	27.75	-2	3,424	-0.06%
2018/07/10	0	0.00	32	24.95	24.90	-32	3,074	-1.04%
2018/07/09	2	26.15	0	0.00	25.15	2	2,996	0.07%
2018/07/06	32	24.80	2	25.00	25.35	30	2,827	1.06%
2018/07/04	0	0.00	1	23.70	23.85	-1	2,583	-0.04%
2018/06/21	1	22.70	0	0.00	22.75	1	2,305	0.04%
2018/06/14	1	24.30	0	0.00	23.60	1	2,236	0.04%
2018/06/13	0	0.00	1	23.25	24.35	-1	2,068	-0.05%
2018/06/12	1	23.30	0	0.00	23.25	1	2,014	0.05%
2018/06/04	20	23.50	20	23.70	23.60	0	1,887	0.00%
2018/06/01	11	23.42	10	23.70	23.50	1	1,842	0.05%
2018/05/31	3	23.02	10	23.05	23.65	-7	1,706	-0.41%
2018/05/29	0	0.00	2	21.58	21.60	-2	1,498	-0.13%
2018/05/25	1	21.80	0	0.00	21.90	1	1,443	0.07%
2018/05/23	5	21.70	1	21.60	21.85	4	1,412	0.28%
2018/05/22	6	22.12	0	0.00	22.10	6	1,367	0.44%
2018/05/03	0	0.00	1	22.30	21.75	-1	869	-0.11%
2018/04/25	1	21.25	0	0.00	21.70	1	701	0.14%
2018/04/20	0	0.00	1	20.60	20.60	-1	614	-0.16%
2018/04/17	0	0.00	1	20.75	20.65	-1	596	-0.17%
2018/04/16	0	0.00	4	21.00	20.80	-4	594	-0.67%
2018/04/13	3	20.20	0	0.00	20.20	3	567	0.53%
2018/04/12	1	19.55	0	0.00	20.25	1	587	0.17%
2018/04/11	1	19.40	0	0.00	19.40	1	580	0.17%
2018/03/27	0	0.00	1	18.70	18.80	-1	621	-0.16%
2018/01/05	0	0.00	3.5	21.84	21.85	-3.5	714	-0.49%
2018/01/02	0	0.00	46	20.34	20.95	-46	692	-6.64%