泰鼎-KY (4927)-元大-內湖券商分點個股進出

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
▼0.65
漲幅
-1.47%
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:13:30

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－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/29	0	44.38	0	0.00	44.15	0	1,748	0.00%
2024/10/25	2	46.10	0	0.00	45.45	2	1,709	0.12%
2024/10/24	0	47.15	2	46.60	47.75	-2	1,661	-0.12%
2024/10/23	3	48.90	0	0.00	48.50	3	1,630	0.18%
2024/10/22	2	48.95	2	49.40	48.80	0	1,617	0.00%
2024/10/21	11	50.19	1	50.90	50.30	10	1,602	0.62%
2024/10/18	0.2	50.36	0	0.00	51.10	0.2	1,607	0.01%
2024/10/17	1	52.30	4	52.55	51.70	-3	1,605	-0.19%
2024/10/15	21.2	54.07	0	0.00	53.70	21.2	1,654	1.28%
2024/10/14	0	0.00	10	59.30	59.40	-10	1,766	-0.57%
2024/10/11	11	54.15	0	0.00	55.50	11	1,789	0.62%
2024/10/07	0	0.00	10	60.55	58.50	-10	1,888	-0.53%
2024/10/04	0	0.00	6	60.22	58.20	-6	1,850	-0.32%
2024/10/01	0	0.00	5	58.20	58.00	-5	1,827	-0.27%
2024/09/30	0	0.00	5	57.50	57.30	-5	1,827	-0.27%
2024/09/27	1	57.10	0	0.00	57.50	1	1,828	0.05%
2024/09/26	0	0.00	6	57.97	56.30	-6	1,831	-0.33%
2024/09/25	30	56.47	0	0.00	55.60	30	1,819	1.65%
2024/09/20	6	57.07	2	56.90	57.40	4	1,825	0.22%
2024/09/19	2	57.40	0	0.00	57.30	2	1,830	0.11%
2024/09/18	15	58.13	18	58.50	57.70	-3	1,834	-0.16%
2024/09/16	1	60.30	19	59.46	59.00	-18	1,822	-0.99%
2024/09/13	0	58.00	1.1	57.91	58.10	-1.1	1,768	-0.06%
2024/09/10	0.1	53.30	0	0.00	53.00	0.1	1,744	0.01%
2024/09/09	0.1	53.40	0	0.00	54.40	0.1	1,738	0.01%
2024/09/05	1	56.80	0	0.00	55.40	1	1,732	0.06%
2024/09/04	1.7	55.51	1	57.00	55.30	0.7	1,724	0.04%
2024/09/03	2.3	59.64	4	60.28	59.10	-1.7	1,702	-0.10%
2024/09/02	1	59.80	15	59.18	59.30	-14	1,707	-0.82%
2024/08/30	0	0.00	0	60.09	59.70	0	1,692	0.00%
2024/08/29	2	57.50	2	57.22	58.40	0	1,658	0.00%
2024/08/27	1	57.00	1	57.30	57.10	0	1,702	0.00%
2024/08/26	0	56.90	0	0.00	57.10	0	1,688	0.00%
2024/08/14	0	0.00	2	52.85	52.70	-2	1,597	-0.13%
2024/08/12	3	53.50	1	53.00	53.80	2	1,577	0.13%
2024/08/06	3	45.75	0	0.00	49.05	3	1,519	0.20%
2024/08/02	1	51.60	0	0.00	51.60	1	1,412	0.07%
2024/08/01	0	0.00	1	55.30	55.50	-1	1,364	-0.07%
2024/07/29	5	52.30	1	52.50	52.60	4	1,333	0.30%
2024/07/22	1	52.00	1	53.00	51.90	0	1,327	0.00%
2024/07/19	0	0.00	1.1	52.51	52.50	-1.1	1,316	-0.08%
2024/07/18	5	51.30	26.1	50.97	51.60	-21.1	1,302	-1.62%
2024/07/17	0	0.00	1.1	53.12	53.10	-1.1	1,279	-0.08%
2024/07/16	42	55.10	14	54.52	54.70	28	1,258	2.23%
2024/07/15	119	54.24	132.2	54.80	54.90	-13.2	1,186	-1.11%	大買/大賣/
2024/07/12	7	52.00	13.1	51.81	52.00	-6.1	977	-0.62%
2024/07/11	0	0.00	4.1	46.89	47.35	-4.1	901	-0.45%
2024/07/10	0	0.00	3.1	40.77	43.05	-3.1	805	-0.38%
2024/07/05	0	0.00	2	39.10	39.05	-2	756	-0.26%
2024/07/04	0	0.00	6	38.10	38.15	-6	745	-0.80%
2024/06/28	1	38.70	0	0.00	38.70	1	750	0.13%
2024/06/19	0.1	37.95	0	0.00	37.85	0.1	762	0.01%
2024/06/18	0.1	38.25	0	0.00	38.20	0.1	753	0.01%
2024/06/11	1	38.95	1	38.95	38.90	0	762	0.00%
2024/06/07	2	39.60	2	40.15	39.50	0	784	0.00%
2024/06/06	0	39.25	0	0.00	39.00	0	798	0.00%
2024/06/03	0.2	42.25	0	0.00	41.20	0.2	800	0.02%
2024/05/31	5	40.50	0	0.00	40.00	5	806	0.62%
2024/05/22	0	41.50	0	0.00	41.75	0	773	0.00%
2024/05/17	5	41.36	0	0.00	41.40	5	754	0.66%
2024/05/15	2	40.70	2	41.33	41.10	0	740	0.00%
2024/05/14	0	41.25	0	0.00	41.35	0	748	0.00%
2024/05/06	0	0.00	0	42.40	42.45	0	726	0.00%
2024/05/03	0	0.00	2	42.60	42.20	-2	720	-0.28%
2024/05/02	0	0.00	1	41.60	41.90	-1	709	-0.14%
2024/04/30	3	41.23	0	0.00	41.40	3	705	0.43%
2024/04/16	0	38.20	0	0.00	38.05	0	667	0.00%
2024/04/15	0	0.00	1	39.60	39.65	-1	654	-0.15%
2024/04/11	0	0.00	5	39.80	39.75	-5	643	-0.78%
2024/04/10	0	40.00	0	0.00	40.00	0	641	0.00%
2024/04/08	0	0.00	1	38.85	39.50	-1	629	-0.16%
2024/04/03	1	38.95	1	38.95	39.00	0	621	0.00%
2024/04/02	0	39.75	1	39.55	39.35	-1	612	-0.16%
2024/03/28	0	40.42	2	40.40	40.10	-2	566	-0.35%
2024/03/27	3	40.67	3	40.70	40.60	0	552	0.00%
2024/03/26	0	41.65	0	0.00	40.70	0	545	0.00%
2024/03/25	5	42.00	0	0.00	42.20	5	534	0.94%
2024/03/21	0	42.35	0	0.00	41.55	0	520	0.00%
2024/03/20	5	41.14	2	40.80	41.00	3	519	0.58%
2024/03/15	1	40.40	1	40.45	40.45	0	486	0.00%
2024/03/14	4	40.68	0	0.00	41.25	4	474	0.84%
2024/03/13	3	41.17	5	40.78	40.20	-2	459	-0.43%
2024/03/12	10	43.15	0	0.00	42.15	10	426	2.34%
2024/03/07	5	44.50	2	45.00	43.60	3	358	0.84%
2024/03/06	0	0.00	2	43.80	43.75	-2	336	-0.59%
2024/03/05	1	42.90	4	43.14	42.90	-3	301	-1.00%
2024/03/04	1	44.55	2	44.38	44.65	-1	272	-0.37%
2024/03/01	0	45.95	1	45.50	45.45	-1	258	-0.38%
2024/02/29	0	45.90	0	0.00	45.90	0	244	0.01%
2024/02/27	0	0.00	1	47.45	46.80	-1	224	-0.44%
2024/02/16	5	49.85	1	49.75	49.90	4	221	1.81%
2024/02/15	1	49.40	0	0.00	49.65	1	221	0.45%
2024/02/02	0	0.00	1	48.20	47.30	-1	213	-0.47%
2024/01/15	1	48.90	0	0.00	49.30	1	317	0.32%
2023/12/27	0.1	49.45	2	49.65	49.95	-1.9	409	-0.47%
2023/12/20	0	0.00	1	49.80	49.80	-1	433	-0.23%
2023/12/18	0	0.00	1	50.20	50.20	-1	438	-0.23%
2023/12/08	0	0.00	3	50.50	50.70	-3	491	-0.61%
2023/12/04	4	50.55	0	0.00	50.50	4	539	0.74%
2023/12/01	5	51.30	0	0.00	51.10	5	578	0.86%
2023/11/21	2	50.10	0	0.00	50.10	2	650	0.31%
2023/11/20	0	0.00	5	49.00	49.05	-5	647	-0.77%
2023/11/16	5	48.56	0	0.00	48.65	5	657	0.76%
2023/11/15	0	0.00	2	47.88	48.10	-2	664	-0.30%
2023/11/08	0	0.00	1	48.05	48.05	-1	737	-0.14%
2023/11/07	5	48.16	0	0.00	48.00	5	742	0.67%
2023/11/01	0	0.00	5	45.65	45.60	-5	760	-0.66%
2023/10/31	0	48.50	0	0.00	46.65	0	758	0.00%
2023/10/26	2	48.00	0	0.00	47.90	2	764	0.26%
2023/10/20	0	0.00	2	50.30	49.95	-2	762	-0.26%
2023/10/19	5	51.54	0	0.00	51.50	5	756	0.66%
2023/10/06	1	52.80	0	0.00	52.70	1	861	0.12%
2023/09/28	0	0.00	2	55.80	56.30	-2	946	-0.21%
2023/09/27	2	55.10	0	0.00	55.00	2	1,018	0.20%
2023/09/15	0	0.00	10	57.00	57.50	-10	1,178	-0.85%
2023/09/13	0	0.00	5	54.96	55.20	-5	1,181	-0.42%
2023/09/11	0	0.00	3	55.77	55.10	-3	1,192	-0.25%
2023/09/07	0	0.00	1	56.00	56.10	-1	1,204	-0.08%
2023/09/06	0.1	57.20	4	57.85	57.00	-4	1,200	-0.33%
2023/09/05	2	59.75	0	0.00	60.10	2	1,176	0.17%
2023/08/31	1	57.50	0	0.00	57.10	1	1,245	0.08%
2023/08/28	0	0.00	2	52.50	53.00	-2	1,275	-0.16%
2023/08/24	0	0.00	7	52.24	52.50	-7	1,345	-0.52%
2023/08/23	0	0.00	15	52.27	52.30	-15	1,377	-1.09%
2023/08/18	2	52.40	0	0.00	51.60	2	1,391	0.14%
2023/08/15	2	52.30	3	52.20	52.70	-1	1,466	-0.07%
2023/08/14	0	0.00	4	54.75	54.60	-4	1,451	-0.28%
2023/08/08	1	61.40	0	0.00	62.10	1	1,469	0.07%
2023/08/07	0	0.00	8	60.70	61.00	-8	1,463	-0.55%
2023/08/04	1	57.90	0	0.00	57.70	1	1,453	0.07%
2023/08/02	4	59.33	4	59.50	58.20	0	1,450	0.00%
2023/08/01	2	61.30	0	0.00	61.40	2	1,449	0.14%
2023/07/31	1	62.30	0	0.00	62.00	1	1,445	0.07%
2023/07/28	5	62.54	3	62.43	62.40	2	1,434	0.14%
2023/07/26	4	62.63	0	0.00	61.90	4	1,431	0.28%
2023/07/25	10	63.34	0	0.00	63.40	10	1,429	0.70%
2023/07/24	2	62.80	0	0.00	62.60	2	1,430	0.14%
2023/07/21	0	0.00	3	63.30	63.20	-3	1,433	-0.21%
2023/07/20	0	0.00	0	65.40	65.10	0	1,449	0.00%
2023/07/19	10	65.22	0	0.00	63.90	10	1,450	0.69%
2023/07/18	3	66.80	3	65.90	66.00	0	1,452	0.00%
2023/07/17	0	0.00	0	67.00	67.40	0	1,444	0.00%
2023/07/14	8	66.28	6	66.25	66.00	2	1,433	0.14%
2023/07/13	0	0.00	4	67.18	67.10	-4	1,439	-0.28%
2023/07/11	9	67.17	5	67.00	66.90	4	1,426	0.28%
2023/07/07	1	65.00	3	66.50	66.80	-2	1,574	-0.13%
2023/07/06	7	65.60	12	64.01	65.80	-5	1,633	-0.31%
2023/07/05	15.2	68.40	1	67.10	67.80	14.2	1,583	0.90%
2023/07/04	7	67.79	5.1	70.32	70.20	1.9	1,531	0.12%
2023/07/03	0	0.00	2	63.50	65.10	-2	1,416	-0.14%
2023/06/30	7	62.90	8.1	63.26	63.20	-1.1	1,386	-0.08%
2023/06/29	1	61.40	0	0.00	61.20	1	1,386	0.07%
2023/06/28	1	60.10	2	60.00	60.00	-1	1,381	-0.07%
2023/06/27	4.1	60.47	2	59.80	59.60	2.1	1,384	0.15%
2023/06/26	6	61.18	0	0.00	61.10	6	1,385	0.43%
2023/06/21	0	0.00	3	60.90	61.20	-3	1,385	-0.22%
2023/06/20	9.3	60.91	0	0.00	60.80	9.3	1,387	0.67%
2023/06/19	1	61.90	0	0.00	61.70	1	1,379	0.07%
2023/06/16	2.8	62.67	0	0.00	62.30	2.8	1,377	0.20%
2023/06/15	1	63.10	16	63.08	63.10	-15	1,374	-1.09%
2023/06/14	3.8	62.67	2	63.30	62.20	1.8	1,365	0.13%
2023/06/13	2.2	64.04	0	0.00	63.50	2.2	1,352	0.16%
2023/06/09	1	64.40	0	0.00	64.10	1	1,352	0.07%
2023/06/08	10	65.22	1.1	65.40	64.70	8.9	1,344	0.67%
2023/06/07	3.1	64.26	1	65.00	64.70	2.1	1,344	0.15%
2023/06/06	1	63.80	1	65.30	64.80	0	1,326	0.00%
2023/06/05	5	63.60	3	63.47	63.80	2	1,275	0.16%
2023/06/02	0	0.00	1	61.80	61.70	-1	1,245	-0.08%
2023/06/01	2	62.30	0	0.00	62.20	2	1,257	0.16%
2023/05/31	0	0.00	0.3	63.36	63.00	-0.3	1,256	-0.02%
2023/05/30	1	61.40	2	61.40	61.80	-1	1,214	-0.08%
2023/05/29	6	61.05	0	0.00	60.80	6	1,232	0.49%
2023/05/26	0	0.00	1	61.40	60.80	-1	1,213	-0.08%
2023/05/24	0	0.00	2	61.30	61.50	-2	1,235	-0.16%
2023/05/23	0	0.00	1	61.20	61.40	-1	1,262	-0.08%
2023/05/22	3	61.40	0	62.10	61.50	3	1,318	0.23%
2023/05/18	1	59.60	0	0.00	59.10	1	1,261	0.08%
2023/05/17	4	58.78	5	59.46	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	1	57.00	57.20	-1	1,197	-0.08%
2023/05/12	1	55.00	0	0.00	55.50	1	1,198	0.08%
2023/05/05	2	54.60	0	0.00	54.50	2	1,221	0.16%
2023/05/04	0	0.00	2	54.20	54.40	-2	1,241	-0.16%
2023/05/02	0	0.00	1	54.70	54.90	-1	1,263	-0.08%
2023/04/26	1	53.70	0	0.00	54.30	1	1,256	0.08%
2023/04/25	1	53.70	0	0.00	53.90	1	1,252	0.08%
2023/04/24	0	0.00	1	56.80	56.20	-1	1,227	-0.08%
2023/04/21	0	0.00	1	57.40	56.70	-1	1,227	-0.08%
2023/04/20	3	58.40	0	0.00	58.40	3	1,207	0.25%
2023/04/18	9.1	61.73	10	60.60	60.40	-1	1,192	-0.08%
2023/04/14	2	61.50	0	0.00	61.70	2	1,163	0.17%
2023/04/13	4.1	62.23	3.1	62.41	61.50	1	1,151	0.09%
2023/04/12	3.2	62.06	2	62.75	63.60	1.2	1,060	0.11%
2023/04/11	2	61.75	8.1	61.44	62.10	-6.1	976	-0.63%
2023/04/10	0	59.20	1	59.60	59.00	-1	898	-0.11%
2023/04/07	3.1	60.18	1	59.90	59.80	2.1	893	0.24%
2023/04/06	3	58.80	0	0.00	60.10	3	873	0.34%
2023/03/31	2	59.50	0	0.00	59.20	2	868	0.23%
2023/03/30	12	59.37	3	58.60	59.20	9	867	1.04%
2023/03/29	5	60.20	5	59.72	59.60	0	860	0.00%
2023/03/28	2	60.60	2	59.80	59.80	0	878	0.00%
2023/03/27	0	0.00	3.1	60.42	60.40	-3.1	880	-0.35%
2023/03/23	3	58.60	4	59.35	59.40	-1	897	-0.11%
2023/03/21	1	58.30	0	0.00	58.20	1	911	0.11%
2023/03/15	2	56.75	0	0.00	56.50	2	950	0.21%
2023/03/14	6	57.45	0	0.00	57.00	6	982	0.61%
2023/03/13	1	58.40	0	0.00	58.60	1	996	0.10%
2023/03/10	4	59.08	1	59.00	59.00	3	1,031	0.29%
2023/03/09	3	61.00	0	0.00	60.80	3	1,055	0.28%
2023/03/08	0	61.60	0	0.00	61.20	0	1,091	0.00%
2023/03/07	1	62.70	0	0.00	62.30	1	1,128	0.09%
2023/03/06	0	0.00	4	60.00	61.90	-4	1,232	-0.32%
2023/03/03	0	0.00	1.2	59.65	59.40	-1.2	1,250	-0.10%
2023/03/01	2	58.30	11	58.13	58.70	-9	1,338	-0.67%
2023/02/24	1	61.90	0	0.00	61.10	1	1,335	0.07%
2023/02/23	4	62.35	0	0.00	62.80	4	1,332	0.30%
2023/02/21	3	64.03	1	63.60	64.50	2	1,383	0.14%
2023/02/20	1	64.90	7	64.33	64.90	-6	1,384	-0.44%
2023/02/17	0	0.00	10	61.05	61.60	-10	1,339	-0.75%
2023/02/16	0	0.00	52.1	60.16	60.30	-52.1	1,354	-3.85%
2023/02/15	8.1	59.33	0	0.00	59.40	8.1	1,470	0.55%
2023/02/14	1	59.50	5	60.00	59.30	-4	1,502	-0.27%
2023/02/10	1	59.00	0	0.00	59.00	1	1,645	0.06%
2023/02/09	2	60.10	0.3	59.90	60.00	1.8	1,678	0.10%
2023/02/08	3	60.40	0	0.00	60.40	3	1,761	0.17%
2023/02/07	0	0.00	3	60.83	60.60	-3	1,818	-0.16%
2023/02/03	0.1	59.90	1	60.29	59.80	-0.9	1,867	-0.05%
2023/02/02	2	60.20	4	59.70	60.20	-2	1,864	-0.11%
2023/02/01	0.3	58.30	3	58.67	59.20	-2.8	1,846	-0.15%
2023/01/31	0	0.00	1	58.10	58.10	-1	1,855	-0.05%
2023/01/17	0	0.00	4	55.20	55.00	-4	1,870	-0.21%
2023/01/16	0.3	54.76	0	0.00	54.60	0.3	1,908	0.02%
2023/01/11	1	56.00	1	55.50	56.20	0	2,051	0.00%
2023/01/10	1	54.90	0	0.00	55.20	1	2,092	0.05%
2023/01/09	2	54.90	0	0.00	54.90	2	2,110	0.09%
2023/01/04	1.2	53.42	2	53.80	53.50	-0.8	2,166	-0.04%
2022/12/29	1.1	52.93	1	52.70	53.30	0.1	2,240	0.00%
2022/12/27	1	55.00	0	0.00	54.90	1	2,280	0.04%
2022/12/26	1	54.70	0	0.00	54.60	1	2,288	0.04%
2022/12/23	0.1	54.50	2	54.20	54.50	-1.9	2,306	-0.08%
2022/12/21	1.1	54.63	1	54.80	54.60	0.1	2,345	0.00%
2022/12/20	4	55.68	2	54.60	55.10	2	2,360	0.08%
2022/12/19	1.1	56.85	0	0.00	56.70	1.1	2,384	0.05%
2022/12/16	3.1	57.49	3	57.47	57.50	0.1	2,412	0.00%
2022/12/15	2	59.55	0	0.00	58.90	2	2,412	0.08%
2022/12/14	1	59.70	0	0.00	59.80	1	2,416	0.04%
2022/12/13	1	59.00	1	59.10	59.20	0	2,423	0.00%
2022/12/12	1	59.10	2	57.80	59.50	-1	2,431	-0.04%
2022/12/09	0.1	58.70	0	0.00	58.70	0.1	2,452	0.00%
2022/12/07	0	0.00	1	58.90	58.50	-1	2,530	-0.04%
2022/12/06	1	60.00	0	0.00	59.50	1	2,550	0.04%
2022/12/05	4.1	60.80	0	60.90	61.00	4.1	2,535	0.16%
2022/12/01	0	0.00	0.4	60.20	60.10	-0.4	2,520	-0.02%
2022/11/30	1.3	60.23	0	0.00	59.90	1.3	2,559	0.05%
2022/11/29	2	58.70	0	0.00	59.50	2	2,584	0.08%
2022/11/28	51.1	60.40	7.1	59.65	59.30	43.9	2,579	1.70%
2022/11/25	2.2	57.55	4	58.12	57.00	-1.9	2,496	-0.07%
2022/11/24	4.7	57.61	5	58.02	58.40	-0.3	2,494	-0.01%
2022/11/23	0.4	56.50	3	56.23	56.60	-2.7	2,496	-0.11%
2022/11/22	3	54.33	7.1	55.60	55.80	-4.1	2,503	-0.16%
2022/11/21	3	54.63	0	0.00	54.30	3	2,511	0.12%
2022/11/18	0	0.00	4	55.70	55.30	-4	2,529	-0.16%
2022/11/17	4	55.50	1.1	55.79	55.90	2.9	2,533	0.12%
2022/11/16	3	54.50	0.1	55.50	55.20	2.9	2,568	0.11%
2022/11/15	1	54.00	0	0.00	54.80	1	2,672	0.04%
2022/11/14	1	53.40	2.2	53.61	54.20	-1.2	2,894	-0.04%
2022/11/11	15	53.90	9	53.67	53.10	6	2,889	0.21%
2022/11/10	0	0.00	3	55.50	55.10	-3	2,772	-0.11%
2022/11/09	1	55.80	5.4	55.73	55.90	-4.4	2,749	-0.16%
2022/11/08	3	54.40	9	55.24	54.40	-6	2,707	-0.22%
2022/11/07	0	0.00	6	53.35	53.50	-6	2,618	-0.23%
2022/11/04	6	53.97	0	0.00	53.50	6	2,589	0.23%
2022/11/03	2	53.10	2	53.15	53.10	0	2,522	0.00%
2022/11/02	2	51.95	2	51.80	51.90	0	2,493	0.00%
2022/11/01	0	0.00	9	50.47	50.70	-9	2,461	-0.37%
2022/10/31	0	0.00	4	49.51	49.40	-4	2,456	-0.16%
2022/10/27	5	49.01	1	48.50	49.35	4	2,476	0.16%
2022/10/26	3	49.67	0	0.00	48.20	3	2,471	0.12%
2022/10/25	1	50.00	0	0.00	50.00	1	2,459	0.04%
2022/10/24	4	51.55	0	0.00	51.00	4	2,442	0.16%
2022/10/21	0	0.00	1	50.30	50.30	-1	2,409	-0.04%
2022/10/20	5	50.30	3	50.60	50.30	2	2,390	0.08%
2022/10/19	7	52.30	1	52.20	51.60	6	2,364	0.25%
2022/10/18	0	0.00	3	51.50	51.50	-3	2,275	-0.13%
2022/10/17	1	47.70	2	48.75	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	10	49.05	49.15	-10	2,239	-0.45%
2022/10/13	2	48.60	0	0.00	46.25	2	2,233	0.09%
2022/10/12	1	49.55	2	49.15	49.55	-1	2,202	-0.05%
2022/10/11	6	50.28	0	0.00	48.85	6	2,200	0.27%
2022/10/07	0	0.00	5	52.40	52.60	-5	2,173	-0.23%
2022/10/06	8	51.69	0	0.00	52.20	8	2,177	0.37%
2022/10/05	4	52.10	0	0.00	51.70	4	2,183	0.18%
2022/09/29	0	0.00	3	50.50	49.80	-3	2,182	-0.14%
2022/09/23	6	55.55	0	0.00	54.60	6	2,271	0.26%
2022/09/22	2	55.80	2	55.60	55.70	0	2,257	0.00%
2022/09/19	2	57.80	0	0.00	57.30	2	2,247	0.09%
2022/09/16	5	59.02	2	60.40	58.90	3	2,240	0.13%
2022/09/14	12	57.48	5	58.00	58.00	7	2,206	0.32%
2022/09/13	0	0.00	10	58.90	58.90	-10	2,210	-0.45%
2022/09/12	10	57.70	0	0.00	58.00	10	2,208	0.45%
2022/09/08	1	57.30	0	0.00	57.70	1	2,238	0.04%
2022/09/07	0	0.00	12	56.82	56.60	-12	2,244	-0.53%
2022/09/06	13	58.42	11	59.49	58.10	2	2,278	0.09%
2022/09/02	13	61.24	16	61.36	60.90	-3	2,251	-0.13%
2022/09/01	10	60.10	10	61.00	60.50	0	2,218	0.00%
2022/08/31	6	61.17	4	61.25	61.80	2	2,218	0.09%
2022/08/30	7	60.29	11	60.70	61.10	-4	2,198	-0.18%
2022/08/29	5	58.52	4	58.75	59.20	1	2,140	0.05%
2022/08/26	5	60.30	13	60.45	60.60	-8	2,130	-0.38%
2022/08/25	7	59.51	0	0.00	59.00	7	2,116	0.33%
2022/08/24	17	60.11	5	59.00	58.90	12	2,111	0.57%
2022/08/23	24	61.20	13	60.97	60.90	11	2,081	0.53%
2022/08/22	7	64.47	5.1	63.95	62.80	2	2,037	0.10%
2022/08/19	27.2	61.28	28	62.96	62.30	-0.8	1,915	-0.04%
2022/08/18	0	0.00	10	59.58	61.90	-10	1,693	-0.59%
2022/08/17	10	56.70	0	0.00	56.30	10	1,708	0.59%
2022/08/16	20	57.30	10	56.90	56.80	10	1,730	0.58%
2022/08/12	0	0.00	10	56.55	56.80	-10	1,730	-0.58%
2022/08/11	5	56.30	4	56.60	55.80	1	1,787	0.06%
2022/08/10	5	55.00	6	55.95	55.90	-1	1,807	-0.06%
2022/08/09	21	55.12	12	55.50	55.70	9	1,793	0.50%
2022/08/08	0	0.00	5	55.10	56.00	-5	1,771	-0.28%
2022/08/05	10	55.85	10	56.60	56.70	0	1,759	0.00%
2022/08/02	7.1	57.55	1	58.30	57.70	6.1	1,791	0.34%
2022/07/26	0	0.00	1	62.30	61.10	-1	1,980	-0.05%
2022/07/25	1	63.20	0	0.00	63.10	1	1,990	0.05%
2022/07/22	2	64.35	1	64.70	63.30	1	1,996	0.05%
2022/07/19	1	62.70	1	62.40	62.30	0	2,122	0.00%
2022/07/07	0	0.00	1	62.40	64.30	-1	2,330	-0.04%
2022/07/06	1	62.60	0	0.00	61.80	1	2,326	0.04%
2022/07/05	10.2	61.71	21.1	62.46	64.70	-10.9	2,343	-0.47%
2022/07/04	2	66.10	1	66.40	66.40	1	2,278	0.04%
2022/07/01	3	67.27	5	66.90	65.60	-2	2,296	-0.09%
2022/06/30	2.1	70.39	4	70.63	69.30	-2	2,309	-0.08%
2022/06/29	2	72.10	0	0.00	72.10	2	2,376	0.08%
2022/06/28	3	73.80	2	72.60	72.60	1	2,469	0.04%
2022/06/27	1	74.30	5	74.66	74.00	-4	2,560	-0.16%
2022/06/24	6	73.00	3	73.40	72.30	3	2,610	0.11%
2022/06/23	4	72.18	10	71.81	71.70	-6	2,678	-0.22%
2022/06/22	5	73.64	2	74.00	71.40	3	2,769	0.11%
2022/06/21	1	72.70	6	73.20	74.20	-5	2,922	-0.17%
2022/06/20	0	0.00	3	73.40	72.90	-3	3,030	-0.10%
2022/06/17	3	72.53	6	73.00	74.00	-3	3,136	-0.10%
2022/06/16	4	75.90	21	75.17	74.50	-17	3,133	-0.54%
2022/06/15	2.3	76.18	3	76.07	75.70	-0.7	3,125	-0.02%
2022/06/14	10	79.53	1	80.20	78.50	9	3,095	0.29%
2022/06/13	8.1	79.71	6	79.62	79.70	2.1	3,072	0.07%
2022/06/10	5.1	83.89	1	83.40	83.20	4.1	3,034	0.13%
2022/06/09	4.1	84.05	1	84.90	83.90	3.1	3,029	0.10%
2022/06/08	12	86.17	2	86.45	85.50	10	3,016	0.33%
2022/06/07	4	87.38	3	87.97	86.40	1	3,054	0.03%
2022/06/06	3.3	86.75	0	0.00	86.30	3.3	3,077	0.11%
2022/06/02	0	0.00	2	88.40	88.10	-2	3,112	-0.06%
2022/06/01	10.1	90.05	2	89.95	89.80	8.1	3,228	0.25%
2022/05/31	8	89.88	11.9	89.89	91.20	-3.9	3,297	-0.12%
2022/05/30	22	87.70	2	88.40	87.60	20	3,379	0.59%
2022/05/27	0	0.00	2	87.40	87.20	-2	3,390	-0.06%
2022/05/26	15	88.37	10	89.20	88.10	5	3,408	0.15%
2022/05/25	9	88.23	3	89.23	88.60	6	3,438	0.17%
2022/05/24	1.1	88.74	0	0.00	88.60	1.1	3,449	0.03%
2022/05/23	5	92.10	0	0.00	91.70	5	3,458	0.14%
2022/05/19	1.1	89.91	0	0.00	91.70	1.1	3,504	0.03%
2022/05/16	0	0.00	5	94.30	93.70	-5	3,553	-0.14%
2022/05/13	5	93.00	5	93.70	93.00	0	3,578	0.00%
2022/05/12	6.1	94.29	0	0.00	92.80	6.1	3,665	0.17%
2022/05/11	1	95.40	1	93.70	96.20	0	3,722	0.00%
2022/05/10	1	96.20	0	0.00	95.20	1	3,762	0.03%
2022/05/09	1.1	100.43	1	97.60	97.20	0.1	3,928	0.00%
2022/05/06	3	99.90	6	100.42	99.70	-3	4,134	-0.07%
2022/05/05	6	103.00	0	0.00	104.00	6	4,176	0.14%
2022/05/04	1	100.00	8	99.93	100.00	-7	4,157	-0.17%
2022/05/03	5	97.00	0	0.00	97.20	5	4,206	0.12%
2022/04/27	2	91.90	2	93.10	94.00	0	4,363	0.00%
2022/04/26	4	93.55	2	93.30	94.30	2	4,393	0.05%
2022/04/25	13	91.32	14	92.24	94.80	-1	4,461	-0.02%
2022/04/22	10.7	99.62	2	97.00	94.50	8.7	4,492	0.19%
2022/04/21	1.2	104.67	0	0.00	105.00	1.2	4,436	0.03%
2022/04/18	2	100.75	1	99.50	99.60	1	4,803	0.02%
2022/04/14	0	0.00	1	103.50	103.50	-1	5,053	-0.02%
2022/04/13	11	102.05	30	103.50	103.50	-19	5,261	-0.36%
2022/04/12	1	99.60	11	100.77	102.00	-10	5,471	-0.18%
2022/04/11	10	99.50	1	99.50	98.80	9	5,549	0.16%
2022/04/08	1	103.00	3	101.17	101.00	-2	5,619	-0.04%
2022/04/07	21	101.55	20	103.00	102.00	1	5,729	0.02%
2022/04/06	1	102.50	2.1	103.00	103.00	-1.1	5,870	-0.02%
2022/04/01	22	104.91	29	103.74	103.50	-7	5,968	-0.12%
2022/03/31	1	106.50	6	106.33	106.00	-5	6,026	-0.08%
2022/03/30	4	106.50	5	105.50	105.50	-1	6,178	-0.02%
2022/03/29	0	0.00	4	105.25	105.50	-4	6,384	-0.06%
2022/03/25	14	107.07	3	106.17	104.50	11	6,734	0.16%
2022/03/24	4.2	105.21	4.1	106.02	107.50	0.1	6,998	0.00%
2022/03/23	0	0.00	5	102.50	102.50	-5	7,083	-0.07%
2022/03/22	27	100.49	1.1	101.45	102.50	25.9	7,145	0.36%
2022/03/21	13	97.51	12.1	96.70	97.50	0.9	7,026	0.01%
2022/03/18	0	0.00	1.1	94.21	94.20	-1.1	7,013	-0.01%
2022/03/17	0	0.00	6	92.22	93.70	-6	7,026	-0.09%
2022/03/16	5	90.00	0	0.00	89.60	5	7,022	0.07%
2022/03/15	1.1	92.86	1	92.00	89.40	0.1	7,060	0.00%
2022/03/14	5	94.10	0	0.00	93.60	5	7,065	0.07%
2022/03/11	5	94.10	0	0.00	94.60	5	7,133	0.07%
2022/03/10	0	0.00	8	93.50	94.80	-8	7,199	-0.11%
2022/03/09	3	89.80	7	91.23	91.80	-4	7,342	-0.05%
2022/03/08	4	90.75	5	91.44	89.60	-1	7,673	-0.01%
2022/03/07	5.1	89.96	12	90.66	90.80	-6.9	7,944	-0.09%
2022/03/04	20.1	94.40	14	94.78	92.30	6.1	8,202	0.07%
2022/03/03	7.1	97.17	88	96.13	96.00	-80.9	8,209	-0.98%
2022/03/02	14	98.32	1	98.90	98.60	13	8,153	0.16%
2022/02/23	0	0.00	1	104.00	104.00	-1	8,512	-0.01%
2022/02/21	1	104.00	10	103.75	104.00	-9	8,755	-0.10%
2022/02/18	17	103.50	7	103.21	103.00	10	8,839	0.11%
2022/02/17	1	105.00	1	105.50	104.00	0	8,972	0.00%
2022/02/16	4	105.88	2	105.75	105.50	2	9,115	0.02%
2022/02/15	1	102.50	1	104.50	102.00	0	9,329	0.00%
2022/02/14	1	102.50	0	0.00	102.00	1	9,571	0.01%
2022/02/11	1	107.00	3	107.00	107.00	-2	9,870	-0.02%
2022/02/10	0	0.00	1	104.50	104.50	-1	10,054	-0.01%
2022/02/09	6	104.58	4	103.75	105.50	2	10,128	0.02%
2022/02/08	6	108.42	3	106.17	105.50	3	10,138	0.03%
2022/02/07	2	115.25	1	115.50	117.00	1	10,163	0.01%
2022/01/26	1	114.50	1	115.00	113.50	0	10,170	0.00%
2022/01/25	4	115.50	4	115.63	115.00	0	10,232	0.00%
2022/01/24	7	118.93	6	119.08	119.00	1	10,245	0.01%
2022/01/21	3	123.50	0	0.00	121.00	3	10,262	0.03%
2022/01/20	1	125.00	3	125.00	125.50	-2	10,259	-0.02%
2022/01/19	1	121.00	2	123.25	124.50	-1	10,282	-0.01%
2022/01/18	5	126.20	5	127.70	123.00	0	10,409	0.00%
2022/01/17	2	123.00	0	0.00	127.50	2	10,437	0.02%
2022/01/14	2	124.50	4	123.75	126.00	-2	10,538	-0.02%
2022/01/13	35	122.46	4.3	121.88	122.50	30.7	10,540	0.29%
2022/01/12	4	127.75	3	124.83	126.50	1	10,553	0.01%
2022/01/11	5	128.90	4	131.00	129.00	1	10,539	0.01%
2022/01/10	13	126.19	14	125.25	129.00	-1	10,515	-0.01%
2022/01/07	4	128.25	2.2	132.55	125.00	1.8	10,675	0.02%
2022/01/06	4	134.25	9	134.50	137.00	-5	10,737	-0.05%
2022/01/05	11	133.23	15.2	129.71	128.50	-4.2	10,568	-0.04%
2022/01/04	5	133.00	3	132.50	132.50	2	10,402	0.02%
2022/01/03	3	135.17	5	134.40	134.50	-2	10,361	-0.02%
2021/12/30	3	131.83	6	130.50	130.50	-3	10,330	-0.03%
2021/12/29	4	125.88	2	125.25	129.00	2	10,231	0.02%
2021/12/28	3	124.00	3	125.00	127.00	0	10,118	0.00%
2021/12/27	4	121.50	4	121.38	124.00	0	10,047	0.00%
2021/12/24	13	124.27	4.2	122.98	123.00	8.8	10,005	0.09%
2021/12/23	7	123.14	20	127.15	129.00	-13	9,825	-0.13%
2021/12/22	7.5	117.13	6	117.17	117.50	1.5	9,611	0.02%
2021/12/21	4.4	114.70	87	113.48	118.00	-82.7	9,542	-0.87%
2021/12/20	15	114.80	11.3	113.77	114.00	3.7	9,781	0.04%
2021/12/17	2	105.75	9	102.42	108.00	-7	9,552	-0.07%
2021/12/16	12	98.61	18.6	100.06	102.50	-6.6	9,333	-0.07%
2021/12/15	0	0.00	2	95.50	96.00	-2	9,206	-0.02%
2021/12/13	1	96.00	0	0.00	95.20	1	9,303	0.01%
2021/12/09	8	96.16	0	0.00	95.00	8	9,626	0.08%
2021/12/08	10	95.81	0	0.00	95.40	10	9,715	0.10%
2021/12/07	1.1	94.49	2	94.00	93.60	-0.9	10,136	-0.01%
2021/12/06	5	95.94	3	97.50	95.60	2	10,457	0.02%
2021/12/03	8.2	96.63	7.3	96.36	96.30	1	10,554	0.01%
2021/12/02	32.3	99.70	88	99.63	98.30	-55.7	10,616	-0.53%
2021/12/01	107.2	108.02	7.2	107.20	103.00	100	10,358	0.97%	大買/
2021/11/30	57	108.69	35	112.39	114.00	22	10,353	0.21%
2021/11/29	7	102.79	2	102.25	104.00	5	10,326	0.05%
2021/11/26	3	99.97	5	101.70	101.50	-2	10,376	-0.02%
2021/11/25	1	100.50	0	0.00	100.00	1	10,365	0.01%
2021/11/24	1	100.00	3	101.83	101.50	-2	10,336	-0.02%
2021/11/23	1	99.00	0.3	100.00	99.00	0.7	10,249	0.01%
2021/11/22	38	105.72	60.2	105.28	102.50	-22.2	10,121	-0.22%
2021/11/19	16.7	105.36	10.1	105.45	103.00	6.6	9,883	0.07%
2021/11/18	5	103.30	8	101.50	103.00	-3	9,661	-0.03%
2021/11/17	19	101.89	12.1	101.88	103.00	7	9,585	0.07%
2021/11/16	16.1	99.55	11.3	97.74	100.50	4.9	9,481	0.05%
2021/11/15	12.4	103.93	5.1	102.82	103.50	7.3	9,310	0.08%
2021/11/12	9	99.42	0	0.00	98.90	9	9,148	0.10%
2021/11/11	10	96.47	25	98.58	101.50	-15	8,880	-0.17%
2021/11/10	5.3	93.58	43	93.27	92.30	-37.7	8,609	-0.44%
2021/11/09	5	91.02	9	92.49	93.60	-4	8,228	-0.05%
2021/11/08	4	84.18	9	85.30	85.10	-5	7,972	-0.06%
2021/11/05	6	82.95	4	82.80	85.00	2	7,842	0.03%
2021/11/04	14	83.67	21	82.47	84.80	-7	7,630	-0.09%
2021/11/03	19	78.93	15	79.22	79.90	4	7,371	0.05%
2021/11/02	4	76.95	15	77.35	76.30	-11	7,284	-0.15%
2021/11/01	7	79.63	5	79.76	80.00	2	7,196	0.03%
2021/10/29	12	75.79	4.4	77.52	78.00	7.6	7,122	0.11%
2021/10/28	1.4	74.43	3	75.07	74.40	-1.6	7,055	-0.02%
2021/10/27	12	75.21	0	0.00	75.60	12	7,006	0.17%
2021/10/26	6	75.03	13	75.97	75.10	-7	6,952	-0.10%
2021/10/25	8	78.60	13	78.26	77.50	-5	6,781	-0.07%
2021/10/22	1	81.40	9	81.03	80.80	-8	6,653	-0.12%
2021/10/21	3	79.47	6	78.28	78.20	-3	6,455	-0.05%
2021/10/20	4	78.63	3	78.70	77.90	1	6,355	0.02%
2021/10/19	5	78.44	10	77.94	78.50	-5	6,208	-0.08%
2021/10/18	5	76.58	7	76.14	77.30	-2	6,132	-0.03%
2021/10/15	8	75.96	13	75.75	76.00	-5	6,050	-0.08%
2021/10/14	0	0.00	18	73.52	73.90	-18	5,766	-0.31%
2021/10/13	5	71.68	11	71.30	70.80	-6	5,597	-0.11%
2021/10/12	1	72.00	0	0.00	72.00	1	5,590	0.02%
2021/10/08	0	0.00	5	71.10	70.80	-5	5,584	-0.09%
2021/10/07	11	71.12	12	70.66	70.80	-1	5,641	-0.02%
2021/10/06	3	68.20	1	68.70	68.70	2	5,580	0.04%
2021/10/05	1	67.40	0	0.00	68.70	1	5,539	0.02%
2021/10/04	4	65.08	1	66.00	65.00	3	5,466	0.05%
2021/10/01	7	68.04	4	67.10	65.10	3	5,413	0.06%
2021/09/30	2	69.60	22	69.56	68.00	-20	5,326	-0.38%
2021/09/29	5	70.22	11	70.20	69.50	-6	5,269	-0.11%
2021/09/28	40	73.54	30	72.78	72.60	10	5,202	0.19%
2021/09/27	30	73.76	22	73.74	73.10	8	5,041	0.16%
2021/09/24	7	70.57	3	70.33	71.30	4	4,553	0.09%
2021/09/23	1	69.00	0	0.00	69.00	1	4,403	0.02%
2021/09/22	1	67.80	0	0.00	68.30	1	4,354	0.02%
2021/09/17	0	0.00	1	69.10	68.70	-1	4,283	-0.02%
2021/09/16	8	67.96	6	67.00	67.00	2	4,227	0.05%
2021/09/15	1	69.20	3	67.93	68.90	-2	4,143	-0.05%
2021/09/14	2	71.00	4	70.75	70.30	-2	3,902	-0.05%
2021/09/13	1	71.70	9	72.14	73.00	-8	3,808	-0.21%
2021/09/10	73	72.03	49	71.54	73.10	24	3,676	0.65%
2021/09/09	19	69.07	46	71.11	71.50	-27	3,227	-0.84%
2021/09/08	18	66.68	1	66.80	66.80	17	2,827	0.60%
2021/09/07	5	69.30	19	67.86	69.90	-14	2,656	-0.53%
2021/09/06	22	68.75	10	67.99	68.40	12	2,407	0.50%
2021/09/03	19	69.77	29	69.64	70.50	-10	2,298	-0.43%
2021/09/02	60	67.83	32	67.98	68.60	28	1,979	1.41%
2021/09/01	0	0.00	4	63.65	65.80	-4	1,608	-0.25%
2021/08/31	0	0.00	12	61.46	62.00	-12	1,458	-0.82%
2021/08/30	0	0.00	10	60.40	60.10	-10	1,421	-0.70%
2021/08/27	10	59.08	0	0.00	59.10	10	1,419	0.70%
2021/08/26	13	59.41	0	0.00	59.50	13	1,426	0.91%
2021/08/25	2	61.10	33	59.19	60.70	-31	1,433	-2.16%
2021/08/24	8	57.20	0	0.00	57.20	8	1,413	0.57%
2021/08/23	0	0.00	20	56.65	58.30	-20	1,429	-1.40%
2021/08/20	15	54.63	5	55.60	54.10	10	1,427	0.70%
2021/08/19	10	55.60	0	0.00	54.40	10	1,433	0.70%
2021/08/18	0	0.00	15	55.73	56.50	-15	1,443	-1.04%
2021/08/16	10	54.95	5	54.90	54.80	5	1,465	0.34%
2021/08/13	10	56.95	6	56.13	55.60	4	1,486	0.27%
2021/08/12	0	0.00	3	57.73	57.70	-3	1,501	-0.20%
2021/08/11	7	57.66	13	57.61	57.30	-6	1,563	-0.38%
2021/08/09	18	60.53	10	60.35	59.80	8	1,666	0.48%
2021/08/06	0	0.00	20	60.83	61.00	-20	1,715	-1.17%
2021/08/05	41	60.65	15	61.60	60.40	26	1,783	1.46%
2021/08/04	2	59.55	10	60.70	61.00	-8	1,826	-0.44%
2021/08/03	9	58.44	11	59.08	59.70	-2	1,905	-0.10%
2021/07/30	18	58.24	10	58.75	57.70	8	1,955	0.41%
2021/07/29	12	58.24	3	58.13	58.30	9	1,978	0.45%
2021/07/28	10	58.49	17	58.29	58.50	-7	1,986	-0.35%
2021/07/27	15	60.00	5	60.60	59.60	10	2,002	0.50%
2021/07/26	15	59.93	0	0.00	59.70	15	2,010	0.75%
2021/07/23	2	62.45	0	0.00	60.50	2	2,006	0.10%
2021/07/22	0	0.00	2	62.80	62.30	-2	2,060	-0.10%
2021/07/21	0	0.00	20	59.88	60.60	-20	2,038	-0.98%
2021/07/20	23	58.99	35	59.01	58.50	-12	2,024	-0.59%
2021/07/19	30	61.07	1	59.80	59.80	29	2,021	1.43%
2021/07/16	3	63.53	4	63.40	63.60	-1	2,038	-0.05%
2021/07/15	17	65.14	6	64.45	64.30	11	2,037	0.54%
2021/07/14	20	64.36	6	63.78	65.40	14	1,996	0.70%
2021/07/13	2	61.25	5	62.06	60.70	-3	1,931	-0.16%
2021/07/09	4	59.50	7	60.10	59.30	-3	1,966	-0.15%
2021/07/08	6	59.70	2	59.50	59.70	4	2,047	0.20%
2021/07/07	3	59.67	0	0.00	59.80	3	2,111	0.14%
2021/07/06	4	61.35	0	0.00	60.70	4	2,123	0.19%
2021/07/05	1	61.90	2	62.30	62.80	-1	2,131	-0.05%
2021/07/02	0	0.00	3	59.30	59.30	-3	2,135	-0.14%
2021/06/30	0	0.00	7	60.19	60.50	-7	2,192	-0.32%
2021/06/29	2	61.10	0	0.00	61.00	2	2,223	0.09%
2021/06/24	2	60.90	1	60.80	61.20	1	2,242	0.04%
2021/06/23	0	0.00	3	60.00	60.30	-3	2,233	-0.13%
2021/06/22	1	58.00	1	60.00	58.00	0	2,220	0.00%
2021/06/18	0	0.00	1	59.30	59.90	-1	2,215	-0.05%
2021/06/17	0	0.00	1	58.60	58.50	-1	2,228	-0.04%
2021/06/16	3	58.00	0	0.00	58.30	3	2,240	0.13%
2021/06/15	0	0.00	2	58.10	58.30	-2	2,265	-0.09%
2021/06/11	3	57.00	5	56.86	56.80	-2	2,269	-0.09%
2021/06/10	5	56.28	7	56.31	56.20	-2	2,275	-0.09%
2021/06/09	0	0.00	4	55.40	55.40	-4	2,296	-0.17%
2021/06/07	1	54.50	3	54.27	54.50	-2	2,344	-0.09%
2021/06/04	3	55.57	1	55.40	55.30	2	2,355	0.08%
2021/06/03	0	0.00	1	56.40	56.30	-1	2,382	-0.04%
2021/06/02	5	56.56	0	0.00	55.90	5	2,393	0.21%
2021/06/01	2	57.30	4	56.75	56.70	-2	2,412	-0.08%
2021/05/31	2	55.85	10	56.50	56.50	-8	2,531	-0.32%
2021/05/28	11	55.77	12	56.33	55.70	-1	2,548	-0.04%
2021/05/27	10	53.70	2	54.65	55.10	8	2,588	0.31%
2021/05/26	3	54.70	0	0.00	54.50	3	2,596	0.12%
2021/05/25	2	55.00	0	0.00	55.20	2	2,608	0.08%
2021/05/24	0	0.00	10	53.60	53.70	-10	2,607	-0.38%
2021/05/20	12	50.65	1	50.80	50.40	11	2,601	0.42%
2021/05/19	7	51.36	3	50.88	51.90	4	2,594	0.15%
2021/05/18	0	0.00	5	46.89	48.10	-5	2,595	-0.19%
2021/05/17	3	44.83	1	45.95	44.55	2	2,584	0.08%
2021/05/14	11	49.93	4	50.40	49.50	7	2,540	0.28%
2021/05/13	3	51.30	3	51.80	50.80	0	2,494	0.00%
2021/05/12	7	55.41	22	55.37	55.20	-15	2,437	-0.62%
2021/05/11	4	61.63	1	61.50	61.30	3	2,407	0.12%
2021/05/07	8	68.75	1	68.50	68.80	7	2,344	0.30%
2021/05/06	1	67.70	3	68.03	67.90	-2	2,357	-0.08%
2021/05/05	6	66.30	10	66.68	66.50	-4	2,436	-0.16%
2021/05/04	21	64.97	5	66.00	65.80	16	2,472	0.65%
2021/05/03	4	66.03	1	65.90	65.20	3	2,493	0.12%
2021/04/29	2	67.05	1	66.80	66.80	1	2,494	0.04%
2021/04/28	1	69.40	5	68.10	67.80	-4	2,506	-0.16%
2021/04/27	1	67.50	0	0.00	67.50	1	2,459	0.04%
2021/04/26	1	67.20	0	0.00	67.00	1	2,471	0.04%
2021/04/23	0	0.00	5	66.92	67.00	-5	2,476	-0.20%
2021/04/22	6	67.97	2	67.45	66.80	4	2,524	0.16%
2021/04/21	1	67.90	0	0.00	67.90	1	2,556	0.04%
2021/04/20	5	66.94	0	0.00	67.20	5	2,535	0.20%
2021/04/19	2	67.25	1	67.10	67.20	1	2,565	0.04%
2021/04/16	1	65.80	6	65.12	65.90	-5	2,547	-0.20%
2021/04/15	9	63.37	6	63.27	64.00	3	2,554	0.12%
2021/04/14	7	61.49	6	62.10	62.00	1	2,567	0.04%
2021/04/13	4	64.78	8	64.76	64.30	-4	2,516	-0.16%
2021/04/12	3	66.07	7	66.10	66.10	-4	2,473	-0.16%
2021/04/09	1	66.70	5	67.30	66.50	-4	2,482	-0.16%
2021/04/08	6	66.55	1	66.20	66.70	5	2,468	0.20%
2021/04/07	2	66.60	0	0.00	66.50	2	2,456	0.08%
2021/04/06	9	67.22	8	67.63	66.80	1	2,449	0.04%
2021/04/01	15	66.94	10	67.59	66.70	5	2,460	0.20%
2021/03/29	1	66.80	1	67.00	67.10	0	2,528	0.00%
2021/03/26	2	66.50	0	0.00	66.70	2	2,619	0.08%
2021/03/25	1	66.40	4	66.60	66.30	-3	2,685	-0.11%
2021/03/23	2	66.70	0	0.00	66.70	2	2,720	0.07%
2021/03/22	6	66.83	3	66.90	66.80	3	2,734	0.11%
2021/03/19	5	67.38	5	67.80	67.40	0	2,732	0.00%
2021/03/18	1	67.50	0	0.00	67.40	1	2,752	0.04%
2021/03/17	5	68.00	5	68.30	67.70	0	2,780	0.00%
2021/03/16	0	0.00	1	68.00	68.10	-1	2,832	-0.04%
2021/03/15	5	67.70	8	68.15	68.10	-3	2,841	-0.11%
2021/03/12	7	67.71	5	68.40	67.90	2	2,845	0.07%
2021/03/11	1	68.10	1	68.10	68.10	0	2,887	0.00%
2021/03/10	5	67.70	6.2	68.19	67.70	-1.2	2,882	-0.04%
2021/03/09	1	66.60	10	67.40	67.00	-9	2,885	-0.31%
2021/03/08	15	68.30	5	68.10	67.90	10	2,871	0.35%
2021/03/04	10	68.77	1	68.90	68.20	9	2,914	0.31%
2021/03/03	5	71.46	3	71.97	71.10	2	2,864	0.07%
2021/03/02	4	71.75	1	72.40	71.00	3	2,890	0.10%
2021/02/26	1	70.20	14	70.35	71.20	-13	2,859	-0.45%
2021/02/25	3	70.80	0	0.00	71.10	3	2,857	0.10%
2021/02/24	1	70.50	0	0.00	70.30	1	2,864	0.03%
2021/02/23	5	70.32	6	70.40	70.40	-1	2,862	-0.03%
2021/02/22	5	71.40	0	0.00	71.20	5	2,930	0.17%
2021/02/19	5	70.80	1	71.00	71.20	4	2,941	0.14%
2021/02/18	9	71.26	10	71.34	71.20	-1	2,978	-0.03%
2021/02/17	12	68.76	2	69.40	69.30	10	3,011	0.33%
2021/02/05	2	67.95	6	68.22	68.00	-4	2,993	-0.13%
2021/02/04	5	66.88	3	66.70	66.70	2	3,002	0.07%
2021/02/03	3	67.00	1	67.80	67.00	2	3,045	0.07%
2021/02/02	4	67.45	0	0.00	67.00	4	3,048	0.13%
2021/02/01	2	67.15	1	67.60	67.90	1	3,032	0.03%
2021/01/29	3	70.20	5	69.34	68.80	-2	3,112	-0.06%
2021/01/28	3	70.23	1	70.50	70.20	2	3,078	0.06%
2021/01/27	5	70.22	6	70.22	71.70	-1	3,027	-0.03%
2021/01/26	6	68.93	6	69.00	68.60	0	2,911	0.00%
2021/01/25	0	0.00	2	70.10	69.00	-2	2,864	-0.07%
2021/01/22	2	68.10	0	0.00	68.40	2	2,838	0.07%
2021/01/21	3	68.87	2	69.20	67.90	1	2,850	0.04%
2021/01/18	3	68.00	3	68.07	68.40	0	2,847	0.00%
2021/01/15	3	69.33	1	69.50	68.90	2	2,838	0.07%
2021/01/14	1	69.20	10	69.76	70.90	-9	2,786	-0.32%
2021/01/13	0	0.00	2	68.00	68.10	-2	2,736	-0.07%
2021/01/12	6	67.08	2	67.55	66.70	4	2,719	0.15%
2021/01/11	1	68.90	2	68.95	68.90	-1	2,692	-0.04%
2021/01/08	5	67.56	7	66.71	67.50	-2	2,673	-0.07%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/06	1	69.10	0	0.00	68.30	1	2,634	0.04%
2021/01/05	1.3	68.54	0	0.00	68.60	1.3	2,611	0.05%
2021/01/04	0.3	69.70	1	70.10	69.40	-0.7	2,608	-0.03%
2020/12/30	1	68.60	0	0.00	68.70	1	2,597	0.04%
2020/12/29	1	68.70	1	69.10	68.60	0	2,624	0.00%
2020/12/28	2	68.25	1	67.80	67.90	1	2,615	0.04%
2020/12/25	0.2	69.70	0	0.00	68.80	0.2	2,581	0.01%
2020/12/24	0	0.00	1	70.80	70.20	-1	2,571	-0.04%
2020/12/23	1	69.00	2	68.85	69.50	-1	2,559	-0.04%
2020/12/22	2.2	68.29	4	67.95	67.60	-1.8	2,576	-0.07%
2020/12/21	4	69.20	2	68.50	68.30	2	2,515	0.08%
2020/12/18	0	0.00	3	70.57	70.50	-3	2,586	-0.12%
2020/12/15	5	72.20	1	71.70	71.60	4	2,710	0.15%
2020/12/14	12	72.56	1	72.80	72.90	11	2,740	0.40%
2020/12/11	4.1	72.89	1.4	73.07	72.60	2.7	2,810	0.10%
2020/12/10	4	75.15	1.4	75.86	74.60	2.6	2,880	0.09%
2020/12/09	0	0.00	2	77.50	77.70	-2	2,954	-0.07%
2020/12/08	3	78.03	0	0.00	77.90	3	2,958	0.10%
2020/12/07	7	77.80	2	77.40	77.30	5	2,949	0.17%
2020/12/04	0	0.00	1	81.20	81.10	-1	2,888	-0.03%
2020/12/03	2	81.75	2	81.60	81.80	0	2,879	0.00%
2020/12/01	4.5	82.88	6	83.12	83.40	-1.5	2,889	-0.05%
2020/11/30	3	81.77	2	82.30	81.30	1	2,889	0.03%
2020/11/27	4	82.68	1	85.20	83.40	3	2,869	0.10%
2020/11/26	1	84.10	5.3	83.60	84.10	-4.3	2,840	-0.15%
2020/11/25	2	81.10	0	0.00	81.40	2	2,816	0.07%
2020/11/24	0	0.00	1	82.20	81.30	-1	2,831	-0.04%
2020/11/23	5	82.22	2	81.60	81.50	3	2,871	0.10%
2020/11/20	1	82.50	0	0.00	82.90	1	2,874	0.03%
2020/11/19	1	81.70	3	82.87	82.40	-2	2,877	-0.07%
2020/11/18	0	0.00	3	82.13	82.40	-3	2,826	-0.11%
2020/11/17	7	81.67	7	82.24	81.60	0	2,822	0.00%
2020/11/16	0	0.00	7.3	81.57	81.80	-7.3	2,855	-0.25%
2020/11/13	3	78.30	3	79.00	78.70	0	2,823	0.00%
2020/11/12	9	78.36	6	78.87	79.00	3	2,857	0.10%
2020/11/11	2	78.90	7	79.96	79.70	-5	2,871	-0.17%
2020/11/10	2	77.70	2	78.10	78.50	0	2,919	0.00%
2020/11/09	7	78.63	1	78.80	78.50	6	2,982	0.20%
2020/11/06	1	78.70	10	78.19	78.50	-9	3,079	-0.29%
2020/11/05	1	75.70	0	0.00	76.00	1	3,050	0.03%
2020/11/04	1	75.50	0	0.00	75.80	1	3,117	0.03%
2020/11/02	1	73.90	1	74.50	75.20	0	3,373	0.00%
2020/10/30	3	75.20	0	0.00	74.10	3	3,595	0.08%
2020/10/29	1	75.80	4	76.10	76.20	-3	3,641	-0.08%
2020/10/28	2	75.45	6	75.53	75.40	-4	3,735	-0.11%
2020/10/27	0	0.00	1	72.90	74.30	-1	3,751	-0.03%
2020/10/26	1	73.00	2	73.80	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	2	73.15	73.30	-2	3,857	-0.05%
2020/10/22	1	71.90	0	0.00	72.20	1	3,945	0.03%
2020/10/21	0	0.00	1	72.90	72.90	-1	4,023	-0.02%
2020/10/19	0	0.00	1	71.10	71.00	-1	4,236	-0.02%
2020/10/15	1	70.90	0	0.00	70.90	1	4,345	0.02%
2020/10/08	1	72.70	0	0.00	73.00	1	4,563	0.02%
2020/10/06	3	72.40	1	71.50	71.70	2	4,641	0.04%
2020/10/05	2	72.15	1	72.60	73.00	1	4,684	0.02%
2020/09/30	1	71.10	1	71.90	72.20	0	4,830	0.00%
2020/09/28	4	71.93	1	72.00	72.00	3	4,991	0.06%
2020/09/25	5	72.54	5	72.90	72.40	0	5,108	0.00%
2020/09/24	6	76.00	0	0.00	74.60	6	5,324	0.11%
2020/09/23	3	77.33	8	78.80	77.30	-5	5,685	-0.09%
2020/09/22	1	77.30	5	78.04	78.30	-4	5,668	-0.07%
2020/09/18	0	0.00	6	77.73	77.00	-6	5,673	-0.11%
2020/09/17	5	77.46	7	78.20	78.10	-2	5,617	-0.04%
2020/09/16	5	77.74	1	78.20	78.00	4	5,632	0.07%
2020/09/15	6	76.93	8	75.51	77.10	-2	5,684	-0.04%
2020/09/14	5	73.74	9	74.33	74.20	-4	5,814	-0.07%
2020/09/11	0	0.00	2	70.00	71.00	-2	5,733	-0.03%
2020/09/09	0	0.00	1	70.70	71.20	-1	5,989	-0.02%
2020/09/07	2	70.85	1	70.50	70.70	1	6,139	0.02%
2020/09/04	0	0.00	1	71.60	71.70	-1	6,164	-0.02%
2020/09/03	3	71.33	3	71.57	71.10	0	6,194	0.00%
2020/09/02	3	71.60	15	71.14	70.80	-12	6,193	-0.19%
2020/09/01	19	70.84	14	70.76	71.00	5	6,217	0.08%
2020/08/31	1	72.30	15	72.49	72.30	-14	6,318	-0.22%
2020/08/28	11	70.98	10	71.17	70.80	1	6,344	0.02%
2020/08/27	2	71.95	20	73.57	72.30	-18	6,351	-0.28%
2020/08/25	5	72.60	0	0.00	72.10	5	6,399	0.08%
2020/08/24	6	72.45	5	73.90	72.60	1	6,414	0.02%
2020/08/21	6	71.30	7	72.36	72.40	-1	6,432	-0.02%
2020/08/20	13	72.42	3	70.63	70.50	10	6,500	0.15%
2020/08/19	12	75.13	6	75.93	73.50	6	6,602	0.09%
2020/08/18	20	75.67	7	75.70	75.20	13	6,665	0.20%
2020/08/17	4	75.25	3	76.23	76.20	1	6,804	0.01%
2020/08/14	2	76.55	16	76.14	76.90	-14	7,144	-0.20%
2020/08/13	7	73.91	9	75.21	73.70	-2	7,234	-0.03%
2020/08/12	33	74.27	5	73.40	73.20	28	7,304	0.38%
2020/08/11	10	74.97	8	76.04	75.80	2	7,256	0.03%
2020/08/10	6	75.12	2	75.65	74.40	4	7,261	0.06%
2020/08/07	12	76.76	32	77.03	76.30	-20	7,369	-0.27%
2020/08/06	6	80.93	0.5	80.00	79.60	5.5	7,356	0.07%
2020/08/05	11.5	80.95	6	81.57	83.10	5.5	7,623	0.07%
2020/08/04	2	75.80	6	75.98	75.80	-4	7,502	-0.05%
2020/08/03	7	75.31	2	75.95	73.70	5	7,519	0.07%
2020/07/31	1	80.20	4	80.08	80.40	-3	7,730	-0.04%
2020/07/30	7	79.90	1	80.60	79.60	6	8,002	0.07%
2020/07/29	2	82.20	0	0.00	80.10	2	8,006	0.02%
2020/07/27	0	0.00	1	80.50	80.00	-1	7,992	-0.01%
2020/07/24	8	83.79	16	82.86	80.80	-8	8,093	-0.10%
2020/07/23	3.8	82.18	3	82.10	83.10	0.8	8,153	0.01%
2020/07/22	4	81.75	3	81.87	82.40	1	8,100	0.01%
2020/07/21	17	81.02	16	81.09	81.80	1	8,102	0.01%
2020/07/20	5	80.20	0	0.00	80.20	5	8,192	0.06%
2020/07/17	5	80.18	10	80.73	78.90	-5	8,302	-0.06%
2020/07/16	4	79.40	14	79.31	79.60	-10	8,376	-0.12%
2020/07/15	12	78.91	5	78.76	78.00	7	8,442	0.08%
2020/07/14	2	78.15	3	78.13	78.70	-1	8,504	-0.01%
2020/07/13	4	78.50	1	77.80	77.70	3	8,523	0.04%
2020/07/10	22	78.87	2	79.45	77.70	20	8,572	0.23%
2020/07/09	12	82.63	7.4	83.34	81.10	4.6	8,601	0.05%
2020/07/08	2	79.65	2	80.90	81.60	0	8,613	0.00%
2020/07/07	4	79.98	10	80.17	79.80	-6	8,630	-0.07%
2020/07/06	16.2	79.83	13	80.16	78.90	3.2	8,763	0.04%
2020/07/03	13.2	79.04	22	78.79	78.00	-8.8	8,994	-0.10%
2020/07/02	15	75.16	21	76.96	79.40	-6	8,939	-0.07%
2020/07/01	5	71.76	5	72.32	72.20	0	8,738	0.00%
2020/06/30	2	68.80	0	0.00	69.10	2	8,712	0.02%
2020/06/29	8	69.55	0	0.00	69.10	8	8,739	0.09%
2020/06/24	4	70.63	4	70.68	70.80	0	8,718	0.00%
2020/06/23	16	71.80	4	70.68	70.60	12	8,835	0.14%
2020/06/22	11	72.60	5	71.90	72.30	6	8,839	0.07%
2020/06/19	9	71.87	16	72.61	73.60	-7	8,860	-0.08%
2020/06/18	4	69.58	4	69.48	69.40	0	8,725	0.00%
2020/06/17	9	69.27	2	70.95	69.00	7	8,838	0.08%
2020/06/16	2	69.45	2	69.80	70.60	0	8,860	0.00%
2020/06/15	6	67.23	7	68.11	67.30	-1	8,868	-0.01%
2020/06/12	4	64.28	6	65.17	67.60	-2	9,014	-0.02%
2020/06/11	6	67.20	6	65.20	65.20	0	9,095	0.00%
2020/06/10	1	65.60	1	65.70	67.00	0	9,153	0.00%
2020/06/09	1	66.70	0	66.40	66.20	1	9,234	0.01%
2020/06/08	0	0.00	4	67.62	67.00	-4	9,341	-0.04%
2020/06/05	8	67.53	24	66.78	67.30	-16	9,400	-0.17%
2020/06/04	10	70.46	11	69.84	69.80	-1	9,466	-0.01%
2020/06/03	0	0.00	4	68.98	70.20	-4	9,620	-0.04%
2020/06/02	1	69.90	8	70.40	69.00	-7	9,744	-0.07%
2020/06/01	4	69.53	8	69.73	69.60	-4	9,816	-0.04%
2020/05/29	2	68.10	1	68.30	68.70	1	9,858	0.01%
2020/05/28	10	68.31	7	68.11	68.10	3	10,032	0.03%
2020/05/27	7	67.86	11	67.99	68.10	-4	10,091	-0.04%
2020/05/26	7	69.56	10	69.76	68.20	-3	10,310	-0.03%
2020/05/25	28	70.85	16	71.28	72.50	12	10,445	0.11%
2020/05/22	4	70.15	16	70.91	69.70	-12	10,475	-0.11%
2020/05/21	21	68.44	25	70.18	71.50	-4	10,464	-0.04%
2020/05/20	3	63.53	20	64.01	65.00	-17	10,220	-0.17%
2020/05/19	7	62.43	5	62.84	62.90	2	10,586	0.02%
2020/05/18	6	61.50	10	60.91	60.80	-4	10,586	-0.04%
2020/05/15	5	60.92	3	61.50	60.80	2	10,820	0.02%
2020/05/14	23	62.89	9	62.66	60.60	14	11,202	0.12%
2020/05/13	0	0.00	4	61.88	61.90	-4	11,770	-0.03%
2020/05/12	18	62.78	15	63.14	62.10	3	12,247	0.02%
2020/05/11	5	59.68	6	60.45	61.40	-1	12,047	-0.01%
2020/05/08	7	59.67	4	60.48	60.20	3	12,006	0.02%
2020/05/07	30	60.88	14	60.91	60.10	16	12,034	0.13%
2020/05/06	27	57.33	47	58.63	58.60	-20	11,835	-0.17%
2020/05/05	1	56.60	3	55.83	55.60	-2	11,633	-0.02%
2020/05/04	9	55.96	4	56.00	55.10	5	11,850	0.04%
2020/04/30	2	55.85	3	56.17	56.30	-1	11,923	-0.01%
2020/04/29	18	57.15	13	57.38	56.30	5	12,041	0.04%
2020/04/28	4	55.95	17	56.57	57.20	-13	12,202	-0.11%
2020/04/27	1	54.10	0	0.00	54.00	1	12,135	0.01%
2020/04/24	6	54.28	3	54.27	54.00	3	12,214	0.02%
2020/04/23	9	55.42	10	56.54	54.60	-1	12,367	-0.01%
2020/04/22	8	54.24	21	55.27	55.90	-13	12,442	-0.10%
2020/04/21	19	54.38	10	54.63	54.00	9	12,394	0.07%
2020/04/20	3	53.33	3	53.50	53.40	0	12,231	0.00%
2020/04/17	4	53.13	9	53.37	52.00	-5	12,138	-0.04%
2020/04/16	4	53.23	5	53.00	53.40	-1	12,063	-0.01%
2020/04/15	8	53.39	9	53.54	53.00	-1	12,025	-0.01%
2020/04/14	17	53.52	13	53.86	54.00	4	11,926	0.03%
2020/04/13	25	53.76	14	53.91	53.10	11	11,862	0.09%
2020/04/10	2	52.90	7	53.04	52.50	-5	11,721	-0.04%
2020/04/09	13	53.24	25	52.69	52.80	-12	11,677	-0.10%
2020/04/08	24	51.19	48	51.04	51.80	-24	11,479	-0.21%
2020/04/07	4	47.21	26	47.39	48.40	-22	11,116	-0.20%
2020/04/06	8	43.88	5	44.17	44.00	3	10,970	0.03%
2020/04/01	10	45.86	5.5	45.88	45.50	4.5	10,811	0.04%
2020/03/31	13	47.72	4	47.13	47.10	9	10,793	0.08%
2020/03/30	1	46.55	5	47.42	48.70	-4	10,818	-0.04%
2020/03/27	37	50.36	15	48.74	48.40	22	10,907	0.20%
2020/03/26	26	51.20	20	51.75	51.80	6	10,903	0.06%
2020/03/25	20	52.90	15	53.21	51.40	5	10,937	0.05%
2020/03/24	18	52.52	16	52.66	52.50	2	10,937	0.02%
2020/03/23	7	51.99	25	51.87	51.00	-18	10,976	-0.16%
2020/03/20	2	50.30	10	50.90	51.40	-8	10,835	-0.07%
2020/03/19	14	49.34	28	49.03	47.20	-14	10,721	-0.13%
2020/03/18	8	51.18	12	51.35	50.50	-4	10,591	-0.04%
2020/03/17	9	48.47	21	47.58	49.15	-12	10,397	-0.12%
2020/03/16	6	49.13	0	0.00	46.55	6	10,242	0.06%
2020/03/13	2	49.15	7	46.92	49.45	-5	10,142	-0.05%
2020/03/12	9	51.13	11	51.61	50.00	-2	10,088	-0.02%
2020/03/11	12	55.35	5	55.54	54.20	7	9,966	0.07%
2020/03/10	12	53.26	14	54.11	55.20	-2	9,869	-0.02%
2020/03/09	19	56.72	13.5	56.69	55.00	5.5	9,664	0.06%
2020/03/06	16	57.34	26	57.80	57.60	-10	9,457	-0.11%
2020/03/05	17.5	57.60	15	57.51	56.90	2.5	9,328	0.03%
2020/03/04	8	56.51	6	56.68	56.70	2	9,246	0.02%
2020/03/03	7	57.86	15	57.87	57.90	-8	9,238	-0.09%
2020/03/02	3	55.97	4	55.95	56.00	-1	9,054	-0.01%
2020/02/27	24	57.15	13	56.89	55.40	11	8,973	0.12%
2020/02/26	28	57.33	21	57.62	57.10	7	8,663	0.08%
2020/02/25	4	55.90	4	56.28	55.90	0	8,348	0.00%
2020/02/24	16	56.35	15	56.28	55.70	1	8,210	0.01%
2020/02/21	3	55.20	7	55.27	55.50	-4	8,069	-0.05%
2020/02/20	40	55.30	43	55.89	55.50	-3	7,975	-0.04%
2020/02/19	11	57.52	6	57.65	58.20	5	7,523	0.07%
2020/02/18	20	57.83	21	58.67	57.20	-1	7,427	-0.01%
2020/02/17	46	60.72	24	61.08	59.70	22	7,168	0.31%
2020/02/14	48	58.95	50	58.86	60.30	-2	6,726	-0.03%
2020/02/13	51	55.53	84	54.99	54.90	-33	6,002	-0.55%
2020/02/12	5	52.86	3	53.50	52.40	2	5,496	0.04%
2020/02/11	7	51.91	4	51.85	52.00	3	5,386	0.06%
2020/02/10	10	52.40	0	0.00	51.30	10	5,538	0.18%
2020/02/07	6	51.98	5	52.22	52.00	1	5,440	0.02%
2020/02/06	9	52.90	3	52.87	53.60	6	5,321	0.11%
2020/02/05	14	53.39	25	53.28	52.60	-11	5,214	-0.21%
2020/02/04	15	51.49	10	51.82	51.70	5	4,944	0.10%
2020/02/03	11	52.74	20	52.53	52.70	-9	4,849	-0.19%
2020/01/31	27	52.25	28	52.93	53.30	-1	4,686	-0.02%
2020/01/30	5	49.07	4	49.58	49.80	1	4,367	0.02%
2020/01/20	5	51.04	9	50.79	51.00	-4	4,231	-0.09%
2020/01/17	24	50.41	29	50.63	50.30	-5	4,153	-0.12%
2020/01/16	8	48.91	17	49.00	49.20	-9	3,998	-0.23%
2020/01/15	5	47.16	5	47.36	47.20	0	3,778	0.00%
2020/01/14	0	0.00	1	46.90	46.60	-1	3,766	-0.03%
2020/01/09	0	0.00	7	45.16	45.30	-7	3,831	-0.18%
2020/01/08	2	44.40	7	44.66	44.20	-5	3,898	-0.13%
2020/01/07	0	0.00	1	44.70	44.70	-1	3,949	-0.03%
2020/01/03	7	46.78	7	46.37	46.30	0	4,085	0.00%
2020/01/02	0	0.00	10	46.77	47.25	-10	4,108	-0.24%
2019/12/31	6	46.03	25	46.17	46.00	-19	4,206	-0.45%
2019/12/30	8	46.28	4	46.24	46.05	4	4,311	0.09%
2019/12/27	9	46.59	2	46.90	46.85	7	4,271	0.16%
2019/12/26	8	46.50	18	46.56	46.05	-10	4,260	-0.23%
2019/12/25	26	47.94	28	47.89	47.20	-2	4,222	-0.05%
2019/12/24	3	47.35	4	47.73	47.70	-1	4,240	-0.02%
2019/12/23	25	46.96	3	47.40	47.60	22	4,127	0.53%
2019/12/20	10	46.07	1	46.10	46.00	9	3,987	0.23%
2019/12/19	16	45.96	39	45.62	46.50	-23	3,933	-0.58%
2019/12/18	13	45.34	28	45.36	45.10	-15	3,831	-0.39%
2019/12/17	12	44.03	0	0.00	44.10	12	3,703	0.32%
2019/12/16	10	43.74	3	43.40	44.00	7	3,732	0.19%
2019/12/13	14	43.96	1	43.70	43.70	13	3,946	0.33%
2019/12/12	0	0.00	2	43.68	43.45	-2	3,953	-0.05%
2019/12/10	0	0.00	3	42.75	42.55	-3	4,116	-0.07%
2019/12/09	11	42.75	13	42.62	42.60	-2	4,163	-0.05%
2019/12/06	0	0.00	1	43.60	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	3	43.45	43.55	-3	4,414	-0.07%
2019/12/04	1	42.70	0	0.00	43.00	1	4,464	0.02%
2019/12/02	1	42.80	1	42.65	42.65	0	4,603	0.00%
2019/11/29	2	44.55	0	0.00	43.75	2	4,658	0.04%
2019/11/28	0	0.00	7	44.62	44.80	-7	4,686	-0.15%
2019/11/27	0	0.00	2	43.83	43.95	-2	4,687	-0.04%
2019/11/22	0	0.00	5	43.05	42.70	-5	4,867	-0.10%
2019/11/21	0	0.00	1	42.75	43.20	-1	4,990	-0.02%
2019/11/20	4	43.08	1	43.15	43.15	3	5,080	0.06%
2019/11/19	3	43.70	1	44.70	43.60	2	5,197	0.04%
2019/11/18	2	44.05	11	44.27	44.30	-9	5,226	-0.17%
2019/11/15	0	0.00	1	43.00	43.00	-1	5,233	-0.02%
2019/11/14	5	41.63	1	41.65	41.65	4	5,387	0.07%
2019/11/13	1	42.90	0	0.00	42.70	1	5,441	0.02%
2019/11/12	1	42.40	2	42.98	43.20	-1	5,495	-0.02%
2019/11/11	7	42.44	20	44.05	42.10	-13	5,660	-0.23%
2019/11/08	37	44.09	52	44.07	43.85	-15	5,702	-0.26%
2019/11/07	38	44.03	77	43.93	44.45	-39	5,784	-0.67%
2019/11/06	0	0.00	5	42.67	42.50	-5	5,882	-0.09%
2019/11/05	7	42.45	0	0.00	42.25	7	6,001	0.12%
2019/11/04	5	43.10	0	0.00	42.55	5	6,228	0.08%
2019/10/31	31	43.52	7	43.36	43.25	24	6,445	0.37%
2019/10/30	0	0.00	31	42.85	43.15	-31	6,554	-0.47%
2019/10/29	2	42.90	2	42.50	42.25	0	6,586	0.00%
2019/10/28	0	0.00	7	42.50	42.30	-7	6,674	-0.10%
2019/10/25	0	0.00	2	42.80	42.65	-2	6,713	-0.03%
2019/10/22	1	43.10	11	42.77	42.75	-10	6,735	-0.15%
2019/10/21	3	42.62	2	42.38	42.55	1	6,731	0.01%
2019/10/18	1	42.85	9	42.81	42.85	-8	6,792	-0.12%
2019/10/17	1	41.25	4	41.35	41.50	-3	6,731	-0.04%
2019/10/16	0	0.00	12	41.98	41.80	-12	6,818	-0.18%
2019/10/15	14	39.94	3	39.75	40.60	11	6,821	0.16%
2019/10/14	8	38.91	1	39.30	39.30	7	6,860	0.10%
2019/10/09	22	38.32	6	38.80	38.85	16	6,895	0.23%
2019/10/08	4	41.25	3	41.83	41.05	1	6,871	0.01%
2019/10/07	6	42.23	15	42.70	42.30	-9	6,886	-0.13%
2019/10/04	28	40.59	3	40.38	40.30	25	6,848	0.37%
2019/10/03	1	41.95	0	0.00	41.95	1	6,802	0.01%
2019/10/02	1	42.50	5	42.25	42.40	-4	6,962	-0.06%
2019/10/01	1	42.50	0	0.00	42.20	1	6,981	0.01%
2019/09/27	7	42.43	2	42.40	42.05	5	6,999	0.07%
2019/09/25	1	43.60	1	43.65	43.60	0	7,157	0.00%
2019/09/24	2	44.08	1	44.10	43.80	1	7,262	0.01%
2019/09/23	12	44.09	12	44.43	44.30	0	7,290	0.00%
2019/09/20	1	43.80	2	43.85	43.85	-1	7,379	-0.01%
2019/09/19	1	43.60	5	43.92	43.60	-4	7,393	-0.05%
2019/09/18	39	43.58	18	44.14	43.40	21	7,383	0.28%
2019/09/17	3	45.33	6	45.45	45.20	-3	7,202	-0.04%
2019/09/16	36	44.86	2	44.78	44.85	34	7,215	0.47%
2019/09/11	5	47.50	5	47.39	47.15	0	7,212	0.00%
2019/09/10	1	46.75	1	46.65	46.85	0	7,338	0.00%
2019/09/09	29	47.24	26	47.47	46.70	3	7,411	0.04%
2019/09/06	0	0.00	10	51.41	51.50	-10	7,243	-0.14%
2019/09/05	1	51.20	1	51.00	51.40	0	7,472	0.00%
2019/09/04	4	51.03	0	0.00	51.00	4	7,480	0.05%
2019/09/03	5	50.60	1	51.30	50.50	4	7,592	0.05%
2019/09/02	0	0.00	7	50.44	51.70	-7	7,645	-0.09%
2019/08/30	6	50.80	11	51.02	50.30	-5	7,796	-0.06%
2019/08/29	4	50.88	1	51.10	50.80	3	7,929	0.04%
2019/08/28	10	50.47	28	50.60	50.60	-18	7,921	-0.23%
2019/08/27	10	51.39	17	51.54	51.00	-7	7,869	-0.09%
2019/08/26	37	51.91	0	0.00	51.30	37	7,858	0.47%
2019/08/23	12	53.78	3	53.90	53.60	9	7,771	0.12%
2019/08/22	33	54.32	41	54.41	54.90	-8	7,731	-0.10%
2019/08/21	11	54.26	3	54.10	54.20	8	7,650	0.10%
2019/08/20	8	55.16	14	55.55	55.00	-6	7,684	-0.08%
2019/08/19	18	55.31	23	55.23	55.20	-5	7,690	-0.07%
2019/08/16	17	53.61	4	53.30	53.20	13	7,605	0.17%
2019/08/15	18	53.61	9	53.91	53.90	9	7,544	0.12%
2019/08/14	22	54.89	5	55.14	54.60	17	7,517	0.23%
2019/08/13	13	53.92	19	54.14	53.10	-6	7,466	-0.08%
2019/08/12	37	55.09	16	54.70	54.40	21	7,543	0.28%
2019/08/08	19	55.24	35	55.77	56.50	-16	7,500	-0.21%
2019/08/07	32	53.69	20	53.17	52.80	12	7,291	0.16%
2019/08/06	20	52.21	21	52.70	53.80	-1	7,271	-0.01%
2019/08/05	18	51.46	17	51.52	50.70	1	7,113	0.01%
2019/08/02	46	53.31	40	53.21	52.70	6	7,225	0.08%
2019/08/01	18	52.16	3	52.83	53.00	15	7,491	0.20%
2019/07/31	7	51.54	12	51.58	51.60	-5	7,711	-0.06%
2019/07/30	4	51.23	7	51.49	51.50	-3	7,891	-0.04%
2019/07/29	5	50.06	17	50.60	50.50	-12	7,944	-0.15%
2019/07/25	3	49.62	3	49.92	49.85	0	8,164	0.00%
2019/07/24	9	49.49	0	0.00	49.40	9	8,324	0.11%
2019/07/23	14	49.98	2	49.90	49.80	12	8,400	0.14%
2019/07/22	3	50.57	2	50.95	50.70	1	8,389	0.01%
2019/07/19	4	49.68	8	49.66	49.50	-4	8,400	-0.05%
2019/07/18	7	49.43	14	49.03	49.00	-7	8,547	-0.08%
2019/07/17	15	49.91	15	50.07	50.10	0	8,531	0.00%
2019/07/16	9	51.23	0	0.00	50.70	9	8,540	0.11%
2019/07/15	18	51.88	3	52.17	51.90	15	8,616	0.17%
2019/07/12	30	51.18	30	51.44	51.50	0	8,738	0.00%
2019/07/11	12	50.40	0	0.00	50.70	12	8,819	0.14%
2019/07/10	18	50.97	1	51.20	50.20	17	9,016	0.19%
2019/07/09	5	50.02	0	0.00	49.85	5	9,495	0.05%
2019/07/08	16	50.35	0	0.00	50.60	16	10,127	0.16%
2019/07/05	7	51.93	430	51.76	51.70	-423	10,138	-4.17%	大賣/鉅額交易
2019/07/04	4	52.10	11	52.44	52.10	-7	10,181	-0.07%
2019/07/03	12	52.78	5	52.38	51.70	7	10,261	0.07%
2019/07/02	9	54.72	7	54.30	54.30	2	10,153	0.02%
2019/07/01	4	55.13	11	55.25	55.50	-7	10,229	-0.07%
2019/06/28	6	54.80	8	54.50	54.60	-2	10,178	-0.02%
2019/06/27	14	54.75	10	55.17	53.70	4	10,264	0.04%
2019/06/26	7	54.03	41	54.05	54.00	-34	10,310	-0.33%
2019/06/25	4	53.53	14	53.98	54.10	-10	10,371	-0.10%
2019/06/24	1	54.00	5	53.78	54.30	-4	10,411	-0.04%
2019/06/21	16	53.65	16	53.91	53.10	0	10,404	0.00%
2019/06/20	13	54.15	5	54.00	54.30	8	10,366	0.08%
2019/06/19	6	53.73	9	54.23	53.40	-3	10,343	-0.03%
2019/06/18	9	52.17	13	52.76	53.40	-4	10,289	-0.04%
2019/06/17	24	53.75	22	52.95	52.70	2	10,162	0.02%
2019/06/14	15	55.40	11	55.12	55.00	4	10,109	0.04%
2019/06/13	29	54.72	33	55.24	54.90	-4	10,050	-0.04%
2019/06/12	28	53.69	34	54.03	54.00	-6	9,826	-0.06%
2019/06/11	19	53.55	46	53.54	53.10	-27	9,808	-0.28%
2019/06/10	31	52.90	29	53.09	52.60	2	9,740	0.02%
2019/06/06	32	52.43	33	52.02	52.70	-1	9,728	-0.01%
2019/06/05	46	49.87	29	50.26	51.70	17	9,543	0.18%
2019/06/04	3	47.55	10	48.36	48.40	-7	9,438	-0.07%
2019/06/03	5	47.50	4	47.19	47.35	1	9,508	0.01%
2019/05/31	1	48.05	4	48.34	48.20	-3	9,800	-0.03%
2019/05/30	8	47.44	5	47.48	47.45	3	9,783	0.03%
2019/05/29	13	47.47	12	47.55	47.50	1	9,802	0.01%
2019/05/28	1	46.00	3	46.02	47.30	-2	9,865	-0.02%
2019/05/27	5	45.00	4	45.04	45.60	1	9,886	0.01%
2019/05/24	4	46.25	3	46.30	45.95	1	9,851	0.01%
2019/05/23	9	47.32	1	48.00	46.25	8	9,818	0.08%
2019/05/22	5	49.28	0	0.00	48.95	5	9,878	0.05%
2019/05/21	2	49.70	2	49.90	49.75	0	9,976	0.00%
2019/05/20	2	48.75	2	48.95	48.75	0	10,042	0.00%
2019/05/17	4	50.73	6	50.32	49.55	-2	9,982	-0.02%
2019/05/16	16	52.64	16	52.64	51.70	0	9,904	0.00%
2019/05/15	4	51.55	2	51.55	51.60	2	9,874	0.02%
2019/05/14	205.4	49.40	11	50.02	50.80	194.4	9,929	1.96%	大買/鉅額交易
2019/05/13	16	50.33	20	50.20	50.00	-4	10,008	-0.04%
2019/05/10	15	50.15	13	50.75	50.00	2	10,404	0.02%
2019/05/09	9	51.46	19	53.07	50.50	-10	10,496	-0.10%
2019/05/08	21	53.36	28.6	53.63	55.00	-7.6	10,425	-0.07%
2019/05/07	18	51.25	35	51.85	53.70	-17	10,216	-0.17%
2019/05/06	16	51.15	7	50.09	50.00	9	10,111	0.09%
2019/05/03	20	51.62	15	51.71	51.70	5	10,062	0.05%
2019/05/02	29	50.93	16	50.81	50.70	13	10,037	0.13%
2019/04/30	2.5	49.74	19	50.34	51.20	-16.5	10,095	-0.16%
2019/04/29	20	49.09	16	48.79	49.25	4	10,047	0.04%
2019/04/26	39	49.06	16	48.65	48.50	23	10,085	0.23%
2019/04/25	6	48.12	14	48.62	49.10	-8	10,291	-0.08%
2019/04/24	36	50.00	27	49.44	49.00	9	10,513	0.09%
2019/04/23	23	49.90	18	50.42	50.70	5	10,808	0.05%
2019/04/22	1	49.95	1	50.00	49.70	0	11,100	0.00%
2019/04/19	15	50.43	22	50.79	50.40	-7	11,010	-0.06%
2019/04/18	24	50.69	33	50.32	50.00	-9	10,844	-0.08%
2019/04/17	46	50.94	35	51.39	52.00	11	10,676	0.10%
2019/04/16	27	51.33	20	50.65	50.70	7	10,536	0.07%
2019/04/15	9	48.96	34	49.61	51.00	-25	10,281	-0.24%
2019/04/12	22	48.30	23	48.89	46.45	-1	9,716	-0.01%
2019/04/11	10	46.60	16	46.48	46.95	-6	9,029	-0.07%
2019/04/10	10	45.95	1	45.90	45.75	9	8,884	0.10%
2019/04/09	4	45.89	6	46.02	45.45	-2	8,873	-0.02%
2019/04/08	2	45.40	6	45.26	45.10	-4	8,766	-0.05%
2019/04/03	7	45.37	10	44.89	44.70	-3	8,714	-0.03%
2019/04/02	5	43.91	2	43.90	43.85	3	8,645	0.03%
2019/04/01	440	44.74	16	44.55	44.00	424	8,611	4.92%	大買/鉅額交易
2019/03/29	10	43.80	22	43.65	43.85	-12	8,466	-0.14%
2019/03/28	21	42.26	14	42.09	41.80	7	8,339	0.08%
2019/03/27	21	42.02	6	41.75	42.15	15	8,292	0.18%
2019/03/26	9	41.22	10	41.45	41.40	-1	8,246	-0.01%
2019/03/25	7	40.24	2	40.95	40.80	5	8,317	0.06%
2019/03/22	6	41.87	19	41.34	41.20	-13	8,334	-0.16%
2019/03/21	7	41.82	3	41.62	42.00	4	8,383	0.05%
2019/03/20	0	0.00	2	41.30	41.10	-2	8,350	-0.02%
2019/03/19	1	40.95	5	41.08	41.60	-4	8,334	-0.05%
2019/03/18	10	40.57	2	41.00	40.40	8	8,292	0.10%
2019/03/15	3	41.47	2	41.15	41.15	1	8,266	0.01%
2019/03/14	2	40.93	4	41.70	41.90	-2	8,256	-0.02%
2019/03/13	9	40.57	4	40.59	40.80	5	8,263	0.06%
2019/03/12	16	41.31	5	41.10	40.45	11	8,221	0.13%
2019/03/11	5	41.51	3	41.65	41.35	2	8,174	0.02%
2019/03/08	7	41.95	3	42.10	41.45	4	8,280	0.05%
2019/03/07	1	42.80	5	42.93	42.65	-4	8,253	-0.05%
2019/03/06	27	45.03	13	45.05	43.70	14	8,223	0.17%
2019/03/05	0	0.00	1	43.95	44.25	-1	8,029	-0.01%
2019/03/04	5	44.00	1	44.00	44.40	4	8,107	0.05%
2019/02/27	8	42.96	14	43.02	44.30	-6	8,141	-0.07%
2019/02/26	1	43.60	11	43.73	43.60	-10	8,098	-0.12%
2019/02/25	2	43.50	11	44.20	44.45	-9	8,177	-0.11%
2019/02/22	1	43.80	14	43.87	43.40	-13	8,166	-0.16%
2019/02/21	13	45.28	2	45.50	44.40	11	8,278	0.13%
2019/02/20	1	44.10	7.3	44.45	45.00	-6.3	8,215	-0.08%
2019/02/19	0	0.00	2.3	44.37	44.20	-2.3	8,137	-0.03%
2019/02/18	3.1	44.02	10.2	44.73	44.15	-7.1	8,149	-0.09%
2019/02/15	9.2	44.36	29	44.31	44.30	-19.9	8,216	-0.24%
2019/02/14	17.1	45.73	1	46.00	45.10	16.1	8,225	0.20%
2019/02/13	1	45.80	3	46.23	45.25	-2	8,184	-0.02%
2019/02/12	25.3	47.51	12	47.04	46.95	13.3	8,142	0.16%
2019/02/11	63	46.05	63	47.69	48.05	0	8,166	0.00%
2019/01/30	25.2	42.59	30	42.47	43.70	-4.8	7,777	-0.06%
2019/01/29	17	41.51	26	41.79	40.65	-9	7,542	-0.12%
2019/01/28	1	42.00	3	42.13	41.10	-2	7,297	-0.03%
2019/01/25	7	41.29	4	41.00	40.80	3	7,166	0.04%
2019/01/24	2	41.23	3	40.80	41.25	-1	7,083	-0.01%
2019/01/23	6	40.49	4	40.61	41.00	2	6,996	0.03%
2019/01/22	8	40.06	0	0.00	39.65	8	6,839	0.12%
2019/01/21	3	40.85	0	0.00	40.30	3	6,699	0.04%
2019/01/18	1	40.30	2	40.20	41.35	-1	6,564	-0.02%
2019/01/17	18	41.46	18	41.13	40.55	0	6,416	0.00%
2019/01/16	21	39.77	33	40.28	41.15	-12	6,188	-0.19%
2019/01/15	39	38.65	52	38.97	39.60	-13	5,890	-0.22%
2019/01/14	23	37.20	82	36.75	38.20	-59	5,445	-1.08%
2019/01/08	0	0.00	9	34.97	35.50	-9	5,156	-0.17%
2019/01/04	13	34.89	0	0.00	34.90	13	5,160	0.25%
2019/01/03	2	35.10	2	34.75	34.80	0	5,244	0.00%
2019/01/02	1	35.30	1	35.00	34.40	0	5,265	0.00%
2018/12/28	1	34.60	4	34.18	34.55	-3	5,266	-0.06%
2018/12/27	1	33.30	0	0.00	33.20	1	5,340	0.02%
2018/12/26	8	32.69	0	0.00	32.65	8	5,456	0.15%
2018/12/25	0	0.00	1	33.70	33.20	-1	5,582	-0.02%
2018/12/24	3	34.43	2	34.40	34.55	1	5,528	0.02%
2018/12/22	0	0.00	10	35.00	34.85	-10	5,669	-0.18%
2018/12/21	12	35.35	41	35.07	35.50	-29	5,693	-0.51%
2018/12/20	19	35.46	10	35.60	35.70	9	5,646	0.16%
2018/12/19	5	35.55	5	35.15	35.20	0	5,620	0.00%
2018/12/18	11	35.65	13	35.74	35.25	-2	5,647	-0.04%
2018/12/17	2	35.28	5	35.31	35.65	-3	5,602	-0.05%
2018/12/14	21	35.46	20	35.45	35.50	1	5,722	0.02%
2018/12/13	8	34.99	8	35.01	35.00	0	5,708	0.00%
2018/12/12	32	34.61	31	34.55	34.80	1	5,750	0.02%
2018/12/11	5	34.70	6	34.22	34.25	-1	5,785	-0.02%
2018/12/10	31	33.75	1	33.60	34.30	30	5,869	0.51%
2018/12/07	3	33.98	1	33.85	34.30	2	5,914	0.03%
2018/12/06	0	0.00	1	34.90	34.00	-1	5,940	-0.02%
2018/12/05	1	35.10	1	35.30	35.40	0	5,959	0.00%
2018/12/04	1	35.65	5	35.64	35.40	-4	6,055	-0.07%
2018/12/03	32	36.63	29	36.81	36.35	3	6,100	0.05%
2018/11/30	5	35.44	6	35.68	35.50	-1	6,288	-0.02%
2018/11/29	1	34.90	2	35.35	34.90	-1	6,381	-0.02%
2018/11/28	44	35.73	25	36.04	35.60	19	6,722	0.28%
2018/11/27	16	35.24	9	35.27	35.35	7	6,715	0.10%
2018/11/26	6	33.88	10	34.44	34.55	-4	6,769	-0.06%
2018/11/23	2	33.48	1	33.55	33.10	1	6,853	0.01%
2018/11/22	24	34.53	41	33.63	33.10	-17	6,997	-0.24%
2018/11/21	24	34.68	22	34.81	34.60	2	7,287	0.03%
2018/11/20	17	34.98	19	34.71	34.50	-2	7,661	-0.03%
2018/11/19	48	35.02	19	35.08	35.25	29	7,658	0.38%
2018/11/16	6	34.53	2	34.80	34.55	4	7,754	0.05%
2018/11/15	6	34.95	8	35.06	34.90	-2	7,771	-0.03%
2018/11/14	0	0.00	5	34.81	34.75	-5	7,837	-0.06%
2018/11/13	4	33.75	3	34.07	34.25	1	7,727	0.01%
2018/11/12	7	33.29	0	0.00	33.45	7	7,645	0.09%
2018/11/09	1	33.00	0	0.00	33.20	1	7,615	0.01%
2018/11/08	13	33.87	53	34.18	32.10	-40	7,626	-0.52%
2018/11/07	5	32.25	8	32.34	33.00	-3	7,553	-0.04%
2018/11/06	2	31.83	0	0.00	31.95	2	7,623	0.03%
2018/11/05	3	31.87	0	0.00	32.40	3	7,638	0.04%
2018/10/29	1	28.00	0	0.00	27.70	1	8,102	0.01%
2018/10/25	0	0.00	1	29.00	29.00	-1	8,398	-0.01%
2018/10/24	1	30.45	1	30.25	30.10	0	8,476	0.00%
2018/10/23	1	30.15	2	29.75	29.50	-1	8,605	-0.01%
2018/10/22	0	0.00	1	30.50	30.55	-1	8,882	-0.01%
2018/10/16	0	0.00	6	28.78	28.85	-6	9,755	-0.06%
2018/10/15	1	27.80	1	28.50	28.40	0	9,824	0.00%
2018/10/12	0	0.00	6	27.65	27.80	-6	9,868	-0.06%
2018/10/11	9	26.38	1	26.15	26.00	8	9,927	0.08%
2018/10/09	3	28.87	1	29.05	28.80	2	10,178	0.02%
2018/10/08	6	29.78	3	29.55	29.45	3	10,380	0.03%
2018/10/05	1	29.90	1	29.40	29.40	0	10,806	0.00%
2018/10/04	3	30.93	15	30.72	30.30	-12	10,989	-0.11%
2018/10/03	18	32.18	5	31.91	32.00	13	10,902	0.12%
2018/10/02	0	0.00	10	31.05	31.20	-10	10,818	-0.09%
2018/10/01	51	30.32	5	30.68	30.95	46	10,962	0.42%
2018/09/27	0	0.00	2	32.40	32.25	-2	10,989	-0.02%
2018/09/26	3	32.43	2	32.28	32.10	1	11,010	0.01%
2018/09/25	3	31.20	2	31.60	32.15	1	11,008	0.01%
2018/09/21	4	31.55	6	31.60	31.45	-2	10,954	-0.02%
2018/09/20	9	31.33	10	31.50	30.85	-1	10,881	-0.01%
2018/09/19	5	32.76	2	33.50	32.25	3	10,713	0.03%
2018/09/18	2	32.53	5	32.59	33.10	-3	10,631	-0.03%
2018/09/17	5	33.42	0	0.00	33.15	5	10,586	0.05%
2018/09/14	8	34.18	12	34.17	34.25	-4	10,591	-0.04%
2018/09/13	14	33.06	5	32.93	33.20	9	10,476	0.09%
2018/09/12	2	33.73	7	33.46	33.30	-5	10,383	-0.05%
2018/09/11	4	34.10	3	34.53	34.70	1	10,325	0.01%
2018/09/10	5	33.30	8	33.06	33.00	-3	10,218	-0.03%
2018/09/07	9	34.18	4	34.04	34.60	5	10,088	0.05%
2018/09/06	43	35.59	47	35.04	35.00	-4	10,124	-0.04%
2018/09/05	17	34.60	34	34.69	34.70	-17	9,826	-0.17%
2018/09/04	39	34.48	5	35.68	34.10	34	9,652	0.35%
2018/09/03	2	36.18	4	36.49	36.70	-2	9,251	-0.02%
2018/08/31	6	37.38	8	37.43	36.60	-2	9,128	-0.02%
2018/08/30	3	36.55	8	36.59	36.70	-5	8,975	-0.06%
2018/08/29	1	36.95	3	37.05	37.35	-2	8,820	-0.02%
2018/08/28	15	37.00	17	36.84	36.70	-2	8,635	-0.02%
2018/08/27	9	34.71	7	34.74	35.30	2	8,230	0.02%
2018/08/24	6	32.68	12	32.61	33.10	-6	7,915	-0.08%
2018/08/23	16	32.75	11	32.62	32.35	5	7,920	0.06%
2018/08/22	7	31.49	16	31.43	32.25	-9	7,714	-0.12%
2018/08/21	8	31.56	1	31.45	31.75	7	7,654	0.09%
2018/08/20	12	30.25	2	30.13	30.30	10	7,477	0.13%
2018/08/16	1	30.00	0	0.00	30.10	1	7,415	0.01%
2018/08/15	0	0.00	3	30.22	29.85	-3	7,407	-0.04%
2018/08/14	3	30.00	2	30.23	29.65	1	7,324	0.01%
2018/08/13	3	30.97	0	0.00	30.75	3	7,189	0.04%
2018/08/10	1	32.55	0	0.00	31.80	1	7,032	0.01%
2018/08/08	6	32.88	9	32.46	31.75	-3	6,907	-0.04%
2018/08/07	3	32.45	5	32.43	32.65	-2	6,787	-0.03%
2018/08/06	5	31.88	2	31.65	31.80	3	6,687	0.04%
2018/08/03	3	32.37	3	33.25	32.20	0	6,627	0.00%
2018/08/02	0	0.00	3	32.03	32.30	-3	6,498	-0.05%
2018/08/01	14	32.71	13	32.53	31.85	1	6,373	0.02%
2018/07/31	3	32.00	3	31.85	32.00	0	6,187	0.00%
2018/07/30	10	32.57	0	0.00	32.40	10	6,110	0.16%
2018/07/27	1	31.65	0	0.00	32.00	1	5,970	0.02%
2018/07/26	4	31.04	119	31.81	31.00	-115	5,694	-2.02%	大賣/鉅額交易
2018/07/25	18	29.46	16	29.27	29.25	2	5,245	0.04%
2018/07/24	27	29.67	20	29.33	29.30	7	5,128	0.14%
2018/07/23	3	28.08	3	27.97	27.95	0	4,781	0.00%
2018/07/20	4	27.96	14	28.36	28.60	-10	4,759	-0.21%
2018/07/19	1	28.65	3	28.67	28.45	-2	4,688	-0.04%
2018/07/18	2	28.25	6	28.27	28.60	-4	4,648	-0.09%
2018/07/17	13	29.27	6	29.51	28.65	7	4,508	0.16%
2018/07/16	33	28.91	18	28.53	28.10	15	4,143	0.36%
2018/07/13	21	27.95	32	28.19	29.30	-11	3,897	-0.28%
2018/07/12	6	26.18	234	26.48	27.75	-228	3,424	-6.66%	大賣/鉅額交易
2018/07/11	14	25.40	32	25.49	25.25	-18	3,103	-0.58%
2018/07/10	30	25.30	12	25.03	24.90	18	3,074	0.59%
2018/07/09	17	25.42	3	25.70	25.15	14	2,996	0.47%
2018/07/06	4	24.98	11	25.03	25.35	-7	2,827	-0.25%
2018/07/05	3	24.00	0	0.00	23.10	3	2,615	0.11%
2018/06/27	0	0.00	5	23.46	23.25	-5	2,444	-0.20%
2018/06/25	4	23.83	11	23.06	23.35	-7	2,387	-0.29%
2018/06/20	4	22.54	5	22.75	22.60	-1	2,303	-0.04%
2018/06/19	0	0.00	2	23.05	22.90	-2	2,276	-0.09%
2018/06/15	0	0.00	2	23.45	23.50	-2	2,256	-0.09%
2018/06/14	10	23.95	1	23.60	23.60	9	2,236	0.40%
2018/06/13	0	0.00	8	23.53	24.35	-8	2,068	-0.39%
2018/06/12	3	23.67	0	0.00	23.25	3	2,014	0.15%
2018/06/11	5	22.90	7	22.84	23.80	-2	2,031	-0.10%
2018/06/08	0	0.00	4	23.70	23.35	-4	2,028	-0.20%
2018/06/05	1	23.95	4	23.78	23.85	-3	1,935	-0.16%
2018/06/01	21	23.53	14	23.75	23.50	7	1,842	0.38%
2018/05/31	33	22.38	26	22.90	23.65	7	1,706	0.41%
2018/05/30	5	21.36	0	0.00	21.50	5	1,504	0.33%
2018/05/25	1	21.65	1	21.85	21.90	0	1,443	0.00%
2018/05/18	3	21.60	0	0.00	21.60	3	1,286	0.23%
2018/05/14	7	21.26	0	0.00	21.25	7	1,155	0.61%
2018/05/11	5	21.67	0	0.00	21.55	5	1,136	0.44%
2018/05/09	3	21.93	0	0.00	22.30	3	1,007	0.30%
2018/05/07	1	22.50	20	22.38	22.50	-19	950	-2.00%
2018/04/30	0	0.00	19	21.40	21.15	-19	791	-2.40%
2018/04/26	2	22.15	0	0.00	21.35	2	770	0.26%
2018/04/19	5	20.70	5	20.95	20.95	0	612	0.00%
2018/04/18	0	0.00	1	20.70	20.60	-1	604	-0.17%
2018/04/17	3	21.10	1	20.65	20.65	2	596	0.34%
2018/04/16	0	0.00	4	20.70	20.80	-4	594	-0.67%
2018/04/12	4	20.20	0	0.00	20.25	4	587	0.68%
2018/04/10	1	20.00	0	0.00	19.50	1	589	0.17%
2018/03/14	1	20.30	6	19.73	20.65	-5	594	-0.84%
2018/03/01	0	0.00	2	18.85	19.10	-2	550	-0.36%
2018/02/09	2	18.20	0	0.00	18.55	2	586	0.34%
2018/02/06	6	18.78	0	0.00	18.20	6	681	0.88%
2018/01/16	0	0.00	5	22.00	22.10	-5	759	-0.66%
2018/01/12	0	0.00	1	21.65	21.80	-1	756	-0.13%
2018/01/11	5	21.45	0	0.00	21.45	5	756	0.66%
2018/01/10	0	0.00	5	21.60	21.20	-5	759	-0.66%
2018/01/09	0	0.00	8	22.27	22.00	-8	746	-1.07%
2018/01/08	2	22.35	0	0.00	22.40	2	738	0.27%
2018/01/05	0	0.00	3	21.83	21.85	-3	714	-0.42%
2018/01/04	2	21.35	0	0.00	21.35	2	699	0.29%
2018/01/03	0	0.00	1	20.90	20.95	-1	689	-0.15%
2018/01/02	0	0.00	1	20.90	20.95	-1	692	-0.14%