泰鼎-KY (4927)-永豐金-忠孝券商分點個股進出

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
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	0	41.55	41.50	0	748	0.00%
2024/05/14	0	41.25	0	0.00	41.35	0	748	0.00%
2024/05/10	7	41.19	0	0.00	40.90	7	744	0.94%
2024/05/03	6	42.40	6.5	42.80	42.20	-0.5	720	-0.07%
2024/04/30	2	41.25	14	41.63	41.40	-12	705	-1.70%
2024/04/29	0	0.00	7	40.16	40.70	-7	694	-1.01%
2024/04/25	5	39.55	0	0.00	39.55	5	682	0.73%
2024/04/23	0	0.00	13	39.12	39.20	-13	682	-1.90%
2024/04/22	0	0.00	3	38.65	38.55	-3	683	-0.44%
2024/04/19	17.2	38.44	0	0.00	38.40	17.2	681	2.52%
2024/04/17	0	0.00	25	39.44	39.75	-25	670	-3.73%
2024/04/16	13.1	39.22	4	38.20	38.05	9.1	667	1.36%
2024/04/15	9	39.68	20	40.09	39.65	-11	654	-1.68%
2024/04/12	20	39.55	0	0.00	39.35	20	649	3.08%
2024/04/11	1	39.60	0	0.00	39.75	1	643	0.16%
2024/04/10	0	0.00	13	40.22	40.00	-13	641	-2.03%
2024/04/09	1.1	40.02	0	0.00	39.90	1.1	636	0.18%
2024/04/03	19	38.99	15	39.25	39.00	4	621	0.64%
2024/04/02	16	39.97	0	0.00	39.35	16	612	2.61%
2024/04/01	6	40.33	7	40.94	40.25	-1	594	-0.17%
2024/03/29	1	39.90	1	39.95	40.35	0	585	0.00%
2024/03/28	7	40.12	0	0.00	40.10	7	566	1.24%
2024/03/27	0	40.98	0	0.00	40.60	0	552	0.00%
2024/03/26	14	41.06	0	0.00	40.70	14	545	2.56%
2024/03/25	0	0.00	5	42.16	42.20	-5	534	-0.94%
2024/03/22	0	0.00	5	41.65	41.65	-5	528	-0.95%
2024/03/21	0	0.00	5	41.65	41.55	-5	520	-0.96%
2024/03/20	0	41.00	0	0.00	41.00	0	519	0.00%
2024/03/19	18	41.18	0	0.00	41.15	18	515	3.49%
2024/03/18	17	41.49	7	41.66	41.70	10	504	1.98%
2024/03/15	11	40.71	8	40.80	40.45	3	486	0.62%
2024/03/14	0	0.00	5	41.15	41.25	-5	474	-1.05%
2024/03/13	27.1	41.00	21	41.75	40.20	6.1	459	1.32%
2024/03/12	11	42.35	0	0.00	42.15	11	426	2.58%
2024/03/11	8	42.73	10	43.63	42.65	-2	397	-0.50%
2024/03/08	17	42.82	10	42.90	42.35	7	378	1.85%
2024/03/07	11	44.21	5	45.38	43.60	6	358	1.68%
2024/03/06	20	43.67	29	44.10	43.75	-9	336	-2.67%
2024/03/05	8	42.91	2	42.90	42.90	6	301	1.99%
2024/03/04	6	44.43	0	0.00	44.65	6	272	2.20%
2024/03/01	4	45.55	4	46.10	45.45	0	258	0.00%
2024/02/29	7	45.97	2	46.15	45.90	5	244	2.04%
2024/02/27	4	46.75	0	0.00	46.80	4	224	1.78%
2024/02/19	0	50.90	0	0.00	50.40	0	220	0.00%
2024/02/15	0	0.00	4	48.90	49.65	-4	221	-1.81%
2024/01/29	0	0.00	2	49.05	48.60	-2	226	-0.88%
2024/01/25	6	48.37	0	0.00	48.40	6	241	2.49%
2023/11/29	0	0.00	6	50.50	50.40	-6	612	-0.98%
2023/11/22	3	49.82	0	0.00	49.90	3	650	0.46%
2023/11/21	3	50.10	3	49.82	50.10	0	650	0.00%
2023/11/15	0	0.00	3	47.93	48.10	-3	664	-0.45%
2023/11/14	1	46.80	0	0.00	46.75	1	668	0.15%
2023/11/10	5	46.35	5	46.90	46.55	0	678	0.00%
2023/11/09	3	47.22	0	0.00	47.15	3	706	0.42%
2023/11/07	3	48.22	0	0.00	48.00	3	742	0.40%
2023/11/06	0	0.00	3	49.50	49.65	-3	744	-0.40%
2023/11/03	1	48.55	4	48.25	48.60	-3	745	-0.40%
2023/11/02	0	0.00	5	46.79	46.90	-5	749	-0.67%
2023/11/01	5	45.87	0	0.00	45.60	5	760	0.66%
2023/10/31	6	47.15	3	46.65	46.65	3	758	0.40%
2023/10/30	2	47.50	8	47.45	47.50	-6	772	-0.78%
2023/10/26	1	48.50	0	0.00	47.90	1	764	0.13%
2023/10/25	8	49.24	0	0.00	49.10	8	759	1.05%
2023/09/14	0	0.00	0	56.80	56.80	0	1,187	0.00%
2023/09/12	0	55.20	0	0.00	54.70	0	1,182	0.00%
2023/09/11	0	0.00	1	55.10	55.10	-1	1,192	-0.08%
2023/09/05	1	60.00	0	0.00	60.10	1	1,176	0.08%
2023/09/04	0	0.00	0	58.90	58.80	0	1,174	0.00%
2023/08/24	0	0.00	1	52.50	52.50	-1	1,345	-0.07%
2023/08/22	1	53.70	0	0.00	52.80	1	1,386	0.07%
2023/08/17	5	52.00	0	0.00	52.80	5	1,397	0.36%
2023/08/15	9	53.16	3	52.53	52.70	6	1,466	0.41%
2023/08/04	5	57.60	0	0.00	57.70	5	1,453	0.34%
2023/08/02	5	58.50	0	0.00	58.20	5	1,450	0.34%
2023/07/20	0	0.00	0.1	65.20	65.10	-0.1	1,449	0.00%
2023/07/10	0	0.00	2	66.40	66.00	-2	1,502	-0.13%
2023/07/07	3	66.43	0	0.00	66.80	3	1,574	0.19%
2023/07/06	19	65.39	18	66.38	65.80	1	1,633	0.06%
2023/07/05	1	67.10	1.3	67.85	67.80	-0.3	1,583	-0.02%
2023/07/04	0.2	69.70	0.1	68.99	70.20	0.2	1,531	0.01%
2023/07/03	0	65.10	0	65.00	65.10	0	1,416	0.00%
2023/06/27	0	0.00	1	59.60	59.60	-1	1,384	-0.07%
2023/06/15	0	0.00	1	62.90	63.10	-1	1,374	-0.07%
2023/06/09	0	0.00	0.1	65.20	64.10	-0.1	1,352	-0.01%
2023/06/06	2	65.30	4.2	65.04	64.80	-2.2	1,326	-0.16%
2023/06/05	1	63.80	1	62.60	63.80	0	1,275	0.00%
2023/06/01	1	62.50	0	0.00	62.20	1	1,257	0.08%
2023/05/31	1.2	62.94	7	62.81	63.00	-5.8	1,256	-0.46%
2023/05/30	0	0.00	2	61.85	61.80	-2	1,214	-0.16%
2023/05/29	0	0.00	1	61.80	60.80	-1	1,232	-0.08%
2023/05/26	0	0.00	6	60.80	60.80	-6	1,213	-0.49%
2023/05/25	0	0.00	4	61.80	61.30	-4	1,216	-0.33%
2023/05/24	0	0.00	7	61.50	61.50	-7	1,235	-0.57%
2023/05/22	0	0.00	22	62.14	61.50	-22	1,318	-1.67%
2023/05/18	12	59.39	0	0.00	59.10	12	1,261	0.95%
2023/05/11	0	0.00	15	55.25	55.10	-15	1,200	-1.25%
2023/05/09	2	54.90	0	0.00	54.90	2	1,220	0.16%
2023/04/26	1	54.50	0	0.00	54.30	1	1,256	0.08%
2023/04/25	0	0.00	55	54.80	53.90	-55	1,252	-4.39%
2023/04/24	1	56.20	0	0.00	56.20	1	1,227	0.08%
2023/04/21	0	57.00	0	0.00	56.70	0	1,227	0.00%
2023/04/19	4	60.15	0	0.00	59.80	4	1,203	0.33%
2023/04/18	8	61.13	0	0.00	60.40	8	1,192	0.67%
2023/04/17	5	61.22	0	0.00	61.40	5	1,171	0.43%
2023/04/14	10	61.76	0	0.00	61.70	10	1,163	0.86%
2023/04/13	35	61.87	19	63.60	61.50	16	1,151	1.39%
2023/04/12	0.2	63.60	4	62.60	63.60	-3.8	1,060	-0.36%
2023/04/11	0	0.00	13	61.46	62.10	-13	976	-1.33%
2023/04/10	1	59.40	0	0.00	59.00	1	898	0.11%
2023/04/07	0	0.00	1	60.90	59.80	-1	893	-0.11%
2023/04/06	0	0.00	0	60.00	60.10	0	873	0.00%
2023/03/30	5	58.88	0	0.00	59.20	5	867	0.58%
2023/03/29	2	59.50	0	0.00	59.60	2	860	0.23%
2023/03/28	5	59.86	0	0.00	59.80	5	878	0.57%
2023/03/27	0	60.30	2	60.10	60.40	-2	880	-0.23%
2023/03/23	2	59.00	1	59.40	59.40	1	897	0.11%
2023/03/20	0	57.60	0	0.00	57.70	0	924	0.00%
2023/03/16	0	0.00	0.1	56.10	56.00	-0.1	932	-0.01%
2023/03/10	2	59.25	6	59.20	59.00	-4	1,031	-0.39%
2023/03/09	0	0.00	2	61.30	60.80	-2	1,055	-0.19%
2023/03/08	1	61.30	2	61.60	61.20	-1	1,091	-0.09%
2023/03/07	0	0.00	2	62.70	62.30	-2	1,128	-0.18%
2023/03/06	3	61.90	21	61.63	61.90	-18	1,232	-1.46%
2023/03/03	0	0.00	3	59.40	59.40	-3	1,250	-0.24%
2023/03/02	0	0.00	1	58.40	58.40	-1	1,318	-0.08%
2023/03/01	7	58.64	2	58.70	58.70	5	1,338	0.37%
2023/02/24	14	61.56	0	0.00	61.10	14	1,335	1.05%
2023/02/23	1	62.20	2	63.00	62.80	-1	1,332	-0.08%
2023/02/22	5	63.40	3	62.30	62.30	2	1,384	0.14%
2023/02/21	7.2	64.33	0.2	64.00	64.50	7	1,383	0.51%
2023/02/20	5	64.82	55	63.18	64.90	-50	1,384	-3.61%
2023/02/17	1	61.60	1	61.50	61.60	0	1,339	0.00%
2023/02/16	0	0.00	15	60.47	60.30	-15	1,354	-1.11%
2023/02/13	0	0.00	3	59.80	59.60	-3	1,553	-0.19%
2023/02/10	0	59.90	0	0.00	59.00	0	1,645	0.00%
2023/02/09	0	0.00	1	60.10	60.00	-1	1,678	-0.06%
2023/02/08	0	0.00	2	60.85	60.40	-2	1,761	-0.11%
2023/02/07	0.2	60.30	7	60.71	60.60	-6.8	1,818	-0.37%
2023/02/06	0	0.00	1	59.70	59.80	-1	1,853	-0.05%
2023/02/02	1	60.30	1	59.30	60.20	0	1,864	0.00%
2023/02/01	0	0.00	2	59.20	59.20	-2	1,846	-0.11%
2023/01/31	3	58.10	4	58.38	58.10	-1	1,855	-0.05%
2023/01/30	0	0.00	3	56.70	56.70	-3	1,860	-0.16%
2023/01/12	0	0.00	1	55.80	55.70	-1	1,962	-0.05%
2022/12/30	0	0.00	2	53.50	53.30	-2	2,215	-0.09%
2022/12/29	2	53.00	0	0.00	53.30	2	2,240	0.09%
2022/12/28	2	53.85	0	0.00	53.60	2	2,268	0.09%
2022/12/20	7	55.64	0	0.00	55.10	7	2,360	0.30%
2022/12/19	1	56.80	0	0.00	56.70	1	2,384	0.04%
2022/12/16	7	57.71	0	0.00	57.50	7	2,412	0.29%
2022/12/15	3	59.13	0	0.00	58.90	3	2,412	0.12%
2022/12/13	4	59.05	0	0.00	59.20	4	2,423	0.17%
2022/12/09	6	58.77	0	0.00	58.70	6	2,452	0.24%
2022/12/07	2	58.85	0	0.00	58.50	2	2,530	0.08%
2022/12/06	6	60.00	0	0.00	59.50	6	2,550	0.24%
2022/12/05	9	60.67	0	60.90	61.00	9	2,535	0.35%
2022/12/02	59	60.53	0	0.00	60.80	59	2,533	2.33%
2022/12/01	0	0.00	6	60.63	60.10	-6	2,520	-0.24%
2022/11/30	19	59.85	22	59.46	59.90	-3	2,559	-0.12%
2022/11/29	8	58.70	0	0.00	59.50	8	2,584	0.31%
2022/11/28	1	60.70	12	59.84	59.30	-11	2,579	-0.43%
2022/11/25	24	57.18	16	58.42	57.00	8	2,496	0.32%
2022/11/24	1	56.70	4	58.03	58.40	-3	2,494	-0.12%
2022/11/23	1	56.30	9	56.20	56.60	-8	2,496	-0.32%
2022/11/21	0	0.00	1	55.40	54.30	-1	2,511	-0.04%
2022/11/18	19	55.23	10	55.78	55.30	9	2,529	0.36%
2022/11/16	0	0.00	10	55.75	55.20	-10	2,568	-0.39%
2022/11/15	0	0.00	4	54.50	54.80	-4	2,672	-0.15%
2022/11/14	1	53.90	1	53.70	54.20	0	2,894	0.00%
2022/11/11	15	53.76	1	54.10	53.10	14	2,889	0.48%
2022/11/10	0	0.00	2	55.20	55.10	-2	2,772	-0.07%
2022/11/09	1	55.00	1	55.80	55.90	0	2,749	0.00%
2022/11/08	0	0.00	9	54.98	54.40	-9	2,707	-0.33%
2022/11/07	0	0.00	1	53.40	53.50	-1	2,618	-0.04%
2022/11/04	6	53.28	5	53.30	53.50	1	2,589	0.04%
2022/11/03	0	0.00	5	52.86	53.10	-5	2,522	-0.20%
2022/11/02	5	52.50	15	51.51	51.90	-10	2,493	-0.40%
2022/10/21	20	51.20	0	0.00	50.30	20	2,409	0.83%
2022/10/19	17	51.69	17	52.08	51.60	0	2,364	0.00%
2022/10/17	0	0.00	2	48.85	49.45	-2	2,245	-0.09%
2022/10/13	2	47.88	0	0.00	46.25	2	2,233	0.09%
2022/10/12	1	49.10	1	49.75	49.55	0	2,202	0.00%
2022/10/05	0	0.00	4	52.35	51.70	-4	2,183	-0.18%
2022/09/29	2	50.50	2	50.65	49.80	0	2,182	0.00%
2022/09/28	4	50.40	0	0.00	49.50	4	2,208	0.18%
2022/09/27	0	0.00	11	51.88	53.60	-11	2,273	-0.48%
2022/09/26	3	52.53	7	51.33	51.30	-4	2,288	-0.17%
2022/09/23	4	54.30	0	0.00	54.60	4	2,271	0.18%
2022/09/22	2	55.70	0	0.00	55.70	2	2,257	0.09%
2022/09/21	3	56.97	0	0.00	56.80	3	2,245	0.13%
2022/09/20	1	57.00	1	57.50	57.80	0	2,247	0.00%
2022/09/19	9	57.90	1	57.90	57.30	8	2,247	0.36%
2022/09/15	0	0.00	7	58.97	60.30	-7	2,236	-0.31%
2022/09/14	6	57.48	0	0.00	58.00	6	2,206	0.27%
2022/09/13	0	0.00	4	58.98	58.90	-4	2,210	-0.18%
2022/09/08	0	0.00	2	57.70	57.70	-2	2,238	-0.09%
2022/09/07	2	56.80	0	0.00	56.60	2	2,244	0.09%
2022/09/06	7	58.40	36	58.53	58.10	-29	2,278	-1.27%
2022/09/05	6	58.07	3	58.57	57.80	3	2,240	0.13%
2022/09/02	3	60.90	7	61.36	60.90	-4	2,251	-0.18%
2022/09/01	6	60.33	0	0.00	60.50	6	2,218	0.27%
2022/08/31	0	0.00	2	61.80	61.80	-2	2,218	-0.09%
2022/08/30	10	60.86	11	60.75	61.10	-1	2,198	-0.05%
2022/08/29	10	58.41	8	59.06	59.20	2	2,140	0.09%
2022/08/26	7	60.66	16	60.59	60.60	-9	2,130	-0.42%
2022/08/25	10	59.20	9	59.56	59.00	1	2,116	0.05%
2022/08/24	28	59.21	22	60.65	58.90	6	2,111	0.28%
2022/08/23	24	60.98	14	61.94	60.90	10	2,081	0.48%
2022/08/22	20	63.03	23	62.03	62.80	-3	2,037	-0.15%
2022/08/19	46	60.88	44	62.63	62.30	2	1,915	0.11%
2022/08/18	0	0.00	21	59.98	61.90	-21	1,693	-1.24%
2022/08/17	2	56.30	0	0.00	56.30	2	1,708	0.12%
2022/08/16	20	57.22	4	58.20	56.80	16	1,730	0.92%
2022/08/15	0	0.00	4	58.43	58.20	-4	1,729	-0.23%
2022/08/12	4	56.60	4	56.80	56.80	0	1,730	0.00%
2022/08/11	4	55.88	0	0.00	55.80	4	1,787	0.22%
2022/08/10	8	55.25	9	55.40	55.90	-1	1,807	-0.06%
2022/08/09	9	54.70	8	55.49	55.70	1	1,793	0.06%
2022/08/08	6	54.70	6	55.47	56.00	0	1,771	0.00%
2022/08/05	5	55.76	5	56.56	56.70	0	1,759	0.00%
2022/08/04	9	55.01	6	55.57	55.70	3	1,760	0.17%
2022/08/03	1	56.70	0	0.00	56.60	1	1,760	0.06%
2022/08/02	3	57.50	1	57.70	57.70	2	1,791	0.11%
2022/08/01	3	59.60	0	0.00	59.70	3	1,819	0.16%
2022/07/28	8	60.73	0	0.00	60.80	8	1,940	0.41%
2022/07/26	9	61.40	0	0.00	61.10	9	1,980	0.45%
2022/07/22	1	63.40	1	65.00	63.30	0	1,996	0.00%
2022/07/18	1	63.30	1	62.60	63.00	0	2,292	0.00%
2022/07/14	1	60.90	0	0.00	62.30	1	2,321	0.04%
2022/07/12	0	0.00	4	62.00	60.50	-4	2,295	-0.17%
2022/07/11	4	62.35	4	63.20	62.20	0	2,306	0.00%
2022/07/08	0	0.00	21	65.95	65.80	-21	2,316	-0.91%
2022/07/07	5	63.10	10	62.75	64.30	-5	2,330	-0.21%
2022/07/06	7	62.26	0	0.00	61.80	7	2,326	0.30%
2022/07/05	36	63.16	36	63.28	64.70	0	2,343	0.00%
2022/07/04	9	65.82	30	66.64	66.40	-21	2,278	-0.92%
2022/07/01	15	67.00	10	67.00	65.60	5	2,296	0.22%
2022/06/30	43	70.60	2	69.50	69.30	41	2,309	1.78%
2022/06/29	0	0.00	16	72.00	72.10	-16	2,376	-0.67%
2022/06/28	8	72.80	0	0.00	72.60	8	2,469	0.32%
2022/06/24	10	72.42	24	73.00	72.30	-14	2,610	-0.54%
2022/06/23	24	70.66	28	72.13	71.70	-4	2,678	-0.15%
2022/06/22	33	72.53	11	73.94	71.40	22	2,769	0.79%
2022/06/21	0	0.00	7	74.20	74.20	-7	2,922	-0.24%
2022/06/20	24	73.21	17	74.22	72.90	7	3,030	0.23%
2022/06/17	25	72.16	26	73.02	74.00	-1	3,136	-0.03%
2022/06/16	14	75.94	25	75.44	74.50	-11	3,133	-0.35%
2022/06/15	15	76.71	0	0.00	75.70	15	3,125	0.48%
2022/06/14	2	78.80	1	78.50	78.50	1	3,095	0.03%
2022/06/13	27	78.49	18	79.42	79.70	9	3,072	0.29%
2022/06/10	3	83.10	0.5	83.10	83.20	2.5	3,034	0.08%
2022/06/09	13	84.23	0.5	84.00	83.90	12.5	3,029	0.41%
2022/06/08	3	85.50	3	86.50	85.50	0	3,016	0.00%
2022/06/07	0	0.00	4.8	87.79	86.40	-4.8	3,054	-0.16%
2022/06/06	4	87.03	0.2	86.60	86.30	3.8	3,077	0.12%
2022/06/02	15	89.00	0	0.00	88.10	15	3,112	0.48%
2022/05/31	1	89.30	0	0.00	91.20	1	3,297	0.03%
2022/05/30	4	87.80	0	0.00	87.60	4	3,379	0.12%
2022/05/26	0	0.00	1	88.10	88.10	-1	3,408	-0.03%
2022/05/25	17	87.63	33	89.03	88.60	-16	3,438	-0.47%
2022/05/24	16	89.49	13	90.60	88.60	3	3,449	0.09%
2022/05/23	24	92.00	0.6	92.00	91.70	23.4	3,458	0.68%
2022/05/20	0	0.00	43	92.51	92.90	-43	3,490	-1.23%
2022/05/19	29	90.35	46	90.78	91.70	-17	3,504	-0.49%
2022/05/18	40	94.55	27	95.13	94.00	13	3,484	0.37%
2022/05/17	4	94.18	9	94.63	94.40	-5	3,498	-0.14%
2022/05/16	13	93.60	22	94.62	93.70	-9	3,553	-0.25%
2022/05/13	5	93.14	0	0.00	93.00	5	3,578	0.14%
2022/05/12	21	93.52	15	95.24	92.80	6	3,665	0.16%
2022/05/11	17	94.07	2	96.20	96.20	15	3,722	0.40%
2022/05/10	6	96.85	10	97.80	95.20	-4	3,762	-0.11%
2022/05/09	18	98.26	1	97.20	97.20	17	3,928	0.43%
2022/05/06	23	100.41	9	101.22	99.70	14	4,134	0.34%
2022/05/05	3	99.87	13	102.08	104.00	-10	4,176	-0.24%
2022/05/04	10	99.70	7	98.37	100.00	3	4,157	0.07%
2022/05/03	0.1	96.90	3	96.60	97.20	-2.9	4,206	-0.07%
2022/04/29	10	95.60	21	96.11	95.40	-11	4,268	-0.26%
2022/04/28	3	93.10	3	94.30	93.90	0	4,311	0.00%
2022/04/27	20	92.00	20	93.51	94.00	0	4,363	0.00%
2022/04/26	33	91.35	43	92.76	94.30	-10	4,393	-0.23%
2022/04/25	13	90.74	89	93.32	94.80	-76	4,461	-1.70%
2022/04/22	86.2	98.51	16	96.24	94.50	70.2	4,492	1.56%
2022/04/21	29.3	104.41	15	104.77	105.00	14.3	4,436	0.32%
2022/04/20	8	103.94	11	104.95	105.00	-3	4,574	-0.07%
2022/04/19	5	102.00	8	102.81	102.50	-3	4,680	-0.06%
2022/04/18	11	98.43	11	99.81	99.60	0	4,803	0.00%
2022/04/15	11	100.81	0.1	101.00	99.40	10.9	4,935	0.22%
2022/04/14	11	103.27	0	0.00	103.50	11	5,053	0.22%
2022/04/13	6	100.50	13	103.08	103.50	-7	5,261	-0.13%
2022/04/12	4	99.73	13	100.77	102.00	-9	5,471	-0.16%
2022/04/11	14	99.10	10.3	99.94	98.80	3.7	5,549	0.07%
2022/04/08	15	101.63	0	0.00	101.00	15	5,619	0.27%
2022/04/07	11	102.18	8	103.13	102.00	3	5,729	0.05%
2022/04/06	3.1	102.39	3	103.67	103.00	0.1	5,870	0.00%
2022/04/01	16.2	105.48	3	106.17	103.50	13.2	5,968	0.22%
2022/03/31	1	106.00	0	0.00	106.00	1	6,026	0.02%
2022/03/30	0.1	106.50	2.2	106.30	105.50	-2.1	6,178	-0.03%
2022/03/29	1	105.50	4	105.13	105.50	-3	6,384	-0.05%
2022/03/28	3	103.17	3	104.67	105.50	0	6,557	0.00%
2022/03/25	4.2	106.24	5	106.70	104.50	-0.9	6,734	-0.01%
2022/03/24	20	104.58	6	106.33	107.50	14	6,998	0.20%
2022/03/23	9	102.44	0	0.00	102.50	9	7,083	0.13%
2022/03/22	5	96.94	22.3	101.06	102.50	-17.3	7,145	-0.24%
2022/03/21	2	97.70	0	0.00	97.50	2	7,026	0.03%
2022/03/18	1	94.20	0	0.00	94.20	1	7,013	0.01%
2022/03/17	1	92.30	0	0.00	93.70	1	7,026	0.01%
2022/03/15	1	91.40	0	0.00	89.40	1	7,060	0.01%
2022/03/14	2	93.50	0	0.00	93.60	2	7,065	0.03%
2022/03/11	1	94.20	1	94.20	94.60	0	7,133	0.00%
2022/03/10	1	95.50	8	94.66	94.80	-7	7,199	-0.10%
2022/03/08	0	0.00	2	89.80	89.60	-2	7,673	-0.03%
2022/03/07	6	89.70	1	92.20	90.80	5	7,944	0.06%
2022/03/04	4	94.08	0	0.00	92.30	4	8,202	0.05%
2022/03/03	10	96.11	1	96.30	96.00	9	8,209	0.11%
2022/03/02	4	98.75	0	0.00	98.60	4	8,153	0.05%
2022/03/01	2	100.65	1	99.90	99.90	1	8,161	0.01%
2022/02/25	2	98.45	3	99.80	99.40	-1	8,214	-0.01%
2022/02/24	17	100.65	16	102.31	100.50	1	8,294	0.01%
2022/02/23	1	103.50	1	104.00	104.00	0	8,512	0.00%
2022/02/22	0.1	101.50	0	0.00	101.00	0.1	8,698	0.00%
2022/02/17	0	0.00	3	104.83	104.00	-3	8,972	-0.03%
2022/02/16	2	106.25	9	106.22	105.50	-7	9,115	-0.08%
2022/02/15	3	103.17	1	102.00	102.00	2	9,329	0.02%
2022/02/14	15	105.63	14	104.00	102.00	1	9,571	0.01%
2022/02/11	2	106.25	3	107.17	107.00	-1	9,870	-0.01%
2022/02/10	3.2	105.35	2	104.50	104.50	1.2	10,054	0.01%
2022/02/09	6	105.25	14	103.57	105.50	-8	10,128	-0.08%
2022/02/08	21	107.00	7	106.00	105.50	14	10,138	0.14%
2022/02/07	1	113.50	1	116.50	117.00	0	10,163	0.00%
2022/01/26	1	115.00	0	0.00	113.50	1	10,170	0.01%
2022/01/25	0	0.00	4	119.75	115.00	-4	10,232	-0.04%
2022/01/24	20	120.00	21	119.40	119.00	-1	10,245	-0.01%
2022/01/21	1	122.50	0	0.00	121.00	1	10,262	0.01%
2022/01/20	33	125.47	34	122.62	125.50	-1	10,259	-0.01%
2022/01/19	0	0.00	3	123.67	124.50	-3	10,282	-0.03%
2022/01/18	16	126.22	2	125.00	123.00	14	10,409	0.13%
2022/01/17	2	122.25	2	127.25	127.50	0	10,437	0.00%
2022/01/14	4	123.38	7	125.00	126.00	-3	10,538	-0.03%
2022/01/13	5	120.90	8	119.75	122.50	-3	10,540	-0.03%
2022/01/12	8	126.94	4	126.00	126.50	4	10,553	0.04%
2022/01/11	16	130.13	6	132.58	129.00	10	10,539	0.09%
2022/01/10	1	130.00	11	131.00	129.00	-10	10,515	-0.10%
2022/01/07	20	127.08	16	130.31	125.00	4	10,675	0.04%
2022/01/06	8	134.88	24	133.48	137.00	-16	10,737	-0.15%
2022/01/05	64	132.31	41	131.67	128.50	23	10,568	0.22%
2022/01/04	15	132.80	32	131.94	132.50	-17	10,402	-0.16%
2022/01/03	33	133.12	37	133.08	134.50	-4	10,361	-0.04%
2021/12/30	26	130.38	30	129.87	130.50	-4	10,330	-0.04%
2021/12/29	23	127.85	19	127.24	129.00	4	10,231	0.04%
2021/12/28	14	126.29	23	125.41	127.00	-9	10,118	-0.09%
2021/12/27	8	122.63	71	119.34	124.00	-63	10,047	-0.63%
2021/12/24	84	123.34	7.1	124.96	123.00	76.9	10,005	0.77%
2021/12/23	41	126.37	48	126.83	129.00	-7	9,825	-0.07%
2021/12/22	31	116.31	20	118.58	117.50	11	9,611	0.11%
2021/12/21	20	115.80	20	116.30	118.00	0	9,542	0.00%
2021/12/20	21.1	114.89	20	112.50	114.00	1.1	9,781	0.01%
2021/12/17	8	106.94	24	104.56	108.00	-16	9,552	-0.17%
2021/12/16	7	99.73	13	100.84	102.50	-6	9,333	-0.06%
2021/12/15	1	96.20	3	96.63	96.00	-2	9,206	-0.02%
2021/12/14	3	94.83	2	94.20	94.20	1	9,242	0.01%
2021/12/13	7	96.49	0	0.00	95.20	7	9,303	0.08%
2021/12/10	12	95.97	7	95.67	95.10	5	9,540	0.05%
2021/12/09	2	95.95	1	95.40	95.00	1	9,626	0.01%
2021/12/08	10	95.84	5	95.58	95.40	5	9,715	0.05%
2021/12/07	6	95.23	9	93.73	93.60	-3	10,136	-0.03%
2021/12/06	8	96.99	7	96.14	95.60	1	10,457	0.01%
2021/12/03	13	96.07	28.1	96.80	96.30	-15.1	10,554	-0.14%
2021/12/02	42	99.80	28	97.89	98.30	14	10,616	0.13%
2021/12/01	36.1	107.02	17.2	108.96	103.00	18.9	10,358	0.18%
2021/11/30	28.2	111.57	42	111.05	114.00	-13.8	10,353	-0.13%
2021/11/29	26	102.07	17	101.31	104.00	9	10,326	0.09%
2021/11/26	11	101.82	16	101.63	101.50	-5	10,376	-0.05%
2021/11/25	7	101.93	3	100.00	100.00	4	10,365	0.04%
2021/11/24	1	102.50	6	102.00	101.50	-5	10,336	-0.05%
2021/11/23	21	100.17	14	103.34	99.00	7	10,249	0.07%
2021/11/22	20	102.98	28	105.16	102.50	-8	10,121	-0.08%
2021/11/19	32	106.66	30.1	104.31	103.00	2	9,883	0.02%
2021/11/18	15	102.38	13	102.62	103.00	2	9,661	0.02%
2021/11/17	12	102.63	14	101.82	103.00	-2	9,585	-0.02%
2021/11/16	26	99.10	18	100.34	100.50	8	9,481	0.08%
2021/11/15	28	102.45	57	103.71	103.50	-29	9,310	-0.31%
2021/11/12	49	99.09	19	99.74	98.90	30	9,148	0.33%
2021/11/11	18	99.37	64	95.95	101.50	-46	8,880	-0.52%
2021/11/10	61	92.10	12	93.10	92.30	49	8,609	0.57%
2021/11/09	14	91.81	22	88.51	93.60	-8	8,228	-0.10%
2021/11/08	33	85.24	34	84.87	85.10	-1	7,972	-0.01%
2021/11/05	21	83.94	27	84.17	85.00	-6	7,842	-0.08%
2021/11/04	15	84.50	16	81.75	84.80	-1	7,630	-0.01%
2021/11/03	2	80.00	6	79.32	79.90	-4	7,371	-0.05%
2021/11/02	18	77.15	9	79.82	76.30	9	7,284	0.12%
2021/11/01	11	79.97	9	77.76	80.00	2	7,196	0.03%
2021/10/29	2	77.70	1	77.80	78.00	1	7,122	0.01%
2021/10/28	4	75.15	0	0.00	74.40	4	7,055	0.06%
2021/10/27	1	75.70	0	0.00	75.60	1	7,006	0.01%
2021/10/26	3	76.17	15	75.44	75.10	-12	6,952	-0.17%
2021/10/25	15	78.34	21	79.07	77.50	-6	6,781	-0.09%
2021/10/22	10	81.49	21	79.80	80.80	-11	6,653	-0.17%
2021/10/21	27	78.83	16	78.81	78.20	11	6,455	0.17%
2021/10/20	42	78.12	36.1	78.65	77.90	5.9	6,355	0.09%
2021/10/19	30	77.80	33	77.98	78.50	-3	6,208	-0.05%
2021/10/18	54	76.35	46	76.10	77.30	8	6,132	0.13%
2021/10/15	49.1	75.80	55	74.68	76.00	-5.9	6,050	-0.10%
2021/10/14	26	73.93	0	0.00	73.90	26	5,766	0.45%
2021/10/13	41	70.87	41	71.50	70.80	0	5,597	0.00%
2021/10/08	4	71.08	5	70.98	70.80	-1	5,584	-0.02%
2021/10/07	17	70.49	16	71.50	70.80	1	5,641	0.02%
2021/10/06	1	68.30	0	0.00	68.70	1	5,580	0.02%
2021/10/05	2	67.60	3	65.40	68.70	-1	5,539	-0.02%
2021/10/01	4	66.50	1	67.20	65.10	3	5,413	0.06%
2021/09/30	1	68.10	1	69.40	68.00	0	5,326	0.00%
2021/09/29	5	69.74	11	69.89	69.50	-6	5,269	-0.11%
2021/09/28	14	72.98	44	72.99	72.60	-30	5,202	-0.58%
2021/09/27	13	74.33	248	72.92	73.10	-235	5,041	-4.66%	大賣/鉅額交易
2021/09/24	9	71.16	9	70.06	71.30	0	4,553	0.00%
2021/09/23	1	69.00	0	0.00	69.00	1	4,403	0.02%
2021/09/22	0	0.00	1	68.90	68.30	-1	4,354	-0.02%
2021/09/16	6	67.43	4	69.30	67.00	2	4,227	0.05%
2021/09/15	111	67.60	13	67.67	68.90	98	4,143	2.37%	大買/
2021/09/14	38	71.67	7	71.54	70.30	31	3,902	0.79%
2021/09/13	5	72.62	5	72.74	73.00	0	3,808	0.00%
2021/09/10	30	71.80	48	72.75	73.10	-18	3,676	-0.49%
2021/09/09	33.1	70.96	11	68.65	71.50	22.1	3,227	0.68%
2021/09/08	32	66.68	33	68.35	66.80	-1	2,827	-0.04%
2021/09/07	42	69.67	145	67.81	69.90	-103	2,656	-3.88%	大賣/鉅額交易
2021/09/06	2	68.05	22	68.62	68.40	-20	2,407	-0.83%
2021/09/03	30	70.01	8	70.19	70.50	22	2,298	0.96%
2021/09/02	131	67.49	12	68.18	68.60	119	1,979	6.01%	大買/鉅額交易
2021/09/01	2	63.55	8	64.10	65.80	-6	1,608	-0.37%
2021/08/31	6	61.47	5	61.84	62.00	1	1,458	0.07%
2021/08/30	0	0.00	5	60.10	60.10	-5	1,421	-0.35%
2021/08/26	0	0.00	3	59.50	59.50	-3	1,426	-0.21%
2021/08/20	3	54.43	0	0.00	54.10	3	1,427	0.21%
2021/08/16	1	54.80	0	0.00	54.80	1	1,465	0.07%
2021/08/06	0	0.00	15	60.60	61.00	-15	1,715	-0.87%
2021/08/04	2	61.10	0	0.00	61.00	2	1,826	0.11%
2021/07/29	0	0.00	4	58.20	58.30	-4	1,978	-0.20%
2021/07/28	4	58.70	0	0.00	58.50	4	1,986	0.20%
2021/07/20	0	0.00	1	59.40	58.50	-1	2,024	-0.05%
2021/07/16	0	0.00	4	63.35	63.60	-4	2,038	-0.20%
2021/07/15	2	64.45	5	65.50	64.30	-3	2,037	-0.15%
2021/07/14	8	63.23	1	63.50	65.40	7	1,996	0.35%
2021/07/13	0	0.00	1	62.50	60.70	-1	1,931	-0.05%
2021/07/06	0	0.00	1	61.60	60.70	-1	2,123	-0.05%
2021/07/01	1	61.00	0	0.00	59.70	1	2,156	0.05%
2021/06/29	40	61.70	0	0.00	61.00	40	2,223	1.80%
2021/06/22	0	0.00	1	58.80	58.00	-1	2,220	-0.05%
2021/06/21	0	0.00	5	59.70	59.50	-5	2,212	-0.23%
2021/06/18	3	59.90	5	59.66	59.90	-2	2,215	-0.09%
2021/06/15	3	57.87	0	0.00	58.30	3	2,265	0.13%
2021/06/10	0	0.00	1	55.80	56.20	-1	2,275	-0.04%
2021/05/31	3	55.70	3	56.50	56.50	0	2,531	0.00%
2021/05/28	2	55.00	4	55.90	55.70	-2	2,548	-0.08%
2021/05/27	0	0.00	10	54.70	55.10	-10	2,588	-0.39%
2021/05/26	2	54.70	0	0.00	54.50	2	2,596	0.08%
2021/05/25	2	53.80	13	55.32	55.20	-11	2,608	-0.42%
2021/05/24	4	53.93	1	53.30	53.70	3	2,607	0.12%
2021/05/20	10	51.50	0	0.00	50.40	10	2,601	0.38%
2021/05/19	0	0.00	0.1	52.00	51.90	-0.1	2,594	0.00%
2021/05/17	3	44.70	12	45.00	44.55	-9	2,584	-0.35%
2021/05/14	0	0.00	3	49.30	49.50	-3	2,540	-0.12%
2021/05/13	0	0.00	1	51.30	50.80	-1	2,494	-0.04%
2021/05/12	5	55.30	0	0.00	55.20	5	2,437	0.21%
2021/05/11	4	61.48	2	61.75	61.30	2	2,407	0.08%
2021/05/10	1	68.80	20	68.10	68.10	-19	2,333	-0.81%
2021/05/07	0	0.00	5	68.60	68.80	-5	2,344	-0.21%
2021/05/06	0	0.00	13	67.99	67.90	-13	2,357	-0.55%
2021/05/05	3	66.30	0	0.00	66.50	3	2,436	0.12%
2021/05/04	2	65.45	0	0.00	65.80	2	2,472	0.08%
2021/05/03	0	0.00	2	65.50	65.20	-2	2,493	-0.08%
2021/04/29	0	0.00	2	66.80	66.80	-2	2,494	-0.08%
2021/04/28	25	68.94	2	68.30	67.80	23	2,506	0.92%
2021/04/27	2	66.95	0	0.00	67.50	2	2,459	0.08%
2021/04/23	1	66.60	0	0.00	67.00	1	2,476	0.04%
2021/04/22	6	68.50	0	0.00	66.80	6	2,524	0.24%
2021/04/21	7	67.63	42	67.02	67.90	-35	2,556	-1.37%
2021/04/20	3	66.93	0	0.00	67.20	3	2,535	0.12%
2021/04/19	2	67.60	0	0.00	67.20	2	2,565	0.08%
2021/04/16	30	64.50	10	65.40	65.90	20	2,547	0.79%
2021/04/14	3	62.10	0	0.00	62.00	3	2,567	0.12%
2021/04/13	1	64.70	0	0.00	64.30	1	2,516	0.04%
2021/04/12	1	66.20	0	0.00	66.10	1	2,473	0.04%
2021/04/09	0	67.40	0	0.00	66.50	0	2,482	0.00%
2021/04/08	39	66.40	3	66.30	66.70	36	2,468	1.46%
2021/04/07	4	66.53	0	0.00	66.50	4	2,456	0.16%
2021/04/06	40	67.80	0	0.00	66.80	40	2,449	1.63%
2021/03/30	0	67.36	0	0.00	67.00	0	2,504	0.00%
2021/03/25	0	0.00	10	66.30	66.30	-10	2,685	-0.37%
2021/03/23	0	0.00	1.1	66.80	66.70	-1.1	2,720	-0.04%
2021/03/19	3	67.30	0	0.00	67.40	3	2,732	0.11%
2021/03/12	3	67.80	0	0.00	67.90	3	2,845	0.11%
2021/03/10	0	0.00	4	67.20	67.70	-4	2,882	-0.14%
2021/03/08	0	69.70	20	67.90	67.90	-20	2,871	-0.70%
2021/03/04	10	68.40	0	0.00	68.20	10	2,914	0.34%
2021/03/03	1	71.60	0	0.00	71.10	1	2,864	0.03%
2021/02/25	2	71.05	0	0.00	71.10	2	2,857	0.07%
2021/02/23	18	70.60	0	0.00	70.40	18	2,862	0.63%
2021/02/22	57	71.62	7	71.80	71.20	50	2,930	1.71%
2021/02/19	1	70.70	0	0.00	71.20	1	2,941	0.03%
2021/02/04	0	0.00	0.1	67.00	66.70	-0.1	3,002	0.00%
2021/01/29	1	70.80	2	68.60	68.80	-1	3,112	-0.03%
2021/01/28	1	70.50	0	0.00	70.20	1	3,078	0.03%
2021/01/27	0	0.00	41	69.52	71.70	-41	3,027	-1.35%
2021/01/26	41	69.30	1	69.00	68.60	40	2,911	1.37%
2021/01/22	0	0.00	2	68.90	68.40	-2	2,838	-0.07%
2021/01/21	1	69.50	1	67.90	67.90	0	2,850	0.00%
2021/01/19	0	0.00	0	69.50	68.80	0	2,868	0.00%
2021/01/18	0	0.00	1	68.00	68.40	-1	2,847	-0.04%
2021/01/15	20	69.20	10	70.60	68.90	10	2,838	0.35%
2020/12/29	1	68.60	1	68.60	68.60	0	2,624	0.00%
2020/12/22	0	0.00	2	67.90	67.60	-2	2,576	-0.08%
2020/12/17	0	0.00	15	71.33	71.40	-15	2,588	-0.58%
2020/12/10	2	74.40	2	75.10	74.60	0	2,880	0.00%
2020/12/08	5	77.60	0	0.00	77.90	5	2,958	0.17%
2020/12/04	0	0.00	6	81.23	81.10	-6	2,888	-0.21%
2020/12/02	0	0.00	3	83.17	82.60	-3	2,878	-0.10%
2020/12/01	2	83.25	1	83.30	83.40	1	2,889	0.03%
2020/11/30	1	82.10	0	0.00	81.30	1	2,889	0.03%
2020/11/27	7	83.07	23	83.69	83.40	-16	2,869	-0.56%
2020/11/26	6	83.55	1	83.40	84.10	5	2,840	0.18%
2020/11/23	9	81.60	0	0.00	81.50	9	2,871	0.31%
2020/11/20	0	0.00	1	82.50	82.90	-1	2,874	-0.03%
2020/11/19	1	81.60	5	82.64	82.40	-4	2,877	-0.14%
2020/11/18	5	81.60	5	81.80	82.40	0	2,826	0.00%
2020/11/17	0	0.00	1	82.20	81.60	-1	2,822	-0.04%
2020/11/16	2	81.85	7	79.83	81.80	-5	2,855	-0.18%
2020/11/13	0	0.00	1	78.70	78.70	-1	2,823	-0.04%
2020/11/12	0	0.00	62	77.84	79.00	-62	2,857	-2.17%
2020/11/11	0	0.00	34	79.29	79.70	-34	2,871	-1.18%
2020/11/10	0	0.00	58	77.84	78.50	-58	2,919	-1.99%
2020/11/09	21	78.19	3	78.20	78.50	18	2,982	0.60%
2020/11/06	143	79.12	3	78.97	78.50	140	3,079	4.55%	大買/鉅額交易
2020/11/03	2	75.60	3	75.37	74.90	-1	3,232	-0.03%
2020/11/02	1	75.10	0	0.00	75.20	1	3,373	0.03%
2020/10/30	0	0.00	1	76.90	74.10	-1	3,595	-0.03%
2020/10/29	1	75.80	1	76.40	76.20	0	3,641	0.00%
2020/10/28	4	75.48	4	75.08	75.40	0	3,735	0.00%
2020/10/27	3	73.63	11	73.87	74.30	-8	3,751	-0.21%
2020/10/21	0	0.00	10	72.20	72.90	-10	4,023	-0.25%
2020/10/20	1	71.60	0	0.00	71.60	1	4,154	0.02%
2020/10/15	10	71.75	0	0.00	70.90	10	4,345	0.23%
2020/10/07	0	0.00	2	72.75	72.90	-2	4,600	-0.04%
2020/10/06	2	72.10	1	71.70	71.70	1	4,641	0.02%
2020/09/30	2	71.70	3	72.03	72.20	-1	4,830	-0.02%
2020/09/29	2	71.65	1	71.00	71.00	1	4,900	0.02%
2020/09/28	0	0.00	24	71.85	72.00	-24	4,991	-0.48%
2020/09/25	0	0.00	28	72.89	72.40	-28	5,108	-0.55%
2020/09/24	0	0.00	1	76.70	74.60	-1	5,324	-0.02%
2020/09/23	19	79.68	25	79.70	77.30	-6	5,685	-0.11%
2020/09/22	1	77.90	0	0.00	78.30	1	5,668	0.02%
2020/09/21	0	0.00	1	78.00	78.30	-1	5,672	-0.02%
2020/09/18	0	0.00	1	78.30	77.00	-1	5,673	-0.02%
2020/09/17	0	0.00	3	78.03	78.10	-3	5,617	-0.05%
2020/09/16	1	78.00	3	77.70	78.00	-2	5,632	-0.04%
2020/09/15	3	76.83	4	76.58	77.10	-1	5,684	-0.02%
2020/09/14	39	74.55	3	74.90	74.20	36	5,814	0.62%
2020/09/11	0	0.00	1	70.00	71.00	-1	5,733	-0.02%
2020/09/10	10	70.70	0	0.00	70.70	10	5,824	0.17%
2020/09/07	0	0.00	1	71.80	70.70	-1	6,139	-0.02%
2020/09/04	1	70.50	2	71.50	71.70	-1	6,164	-0.02%
2020/09/03	1	72.00	1	72.50	71.10	0	6,194	0.00%
2020/09/02	3	70.73	3	70.73	70.80	0	6,193	0.00%
2020/09/01	1	71.00	1	70.80	71.00	0	6,217	0.00%
2020/08/31	0	0.00	9	72.70	72.30	-9	6,318	-0.14%
2020/08/27	2	73.05	7	72.84	72.30	-5	6,351	-0.08%
2020/08/26	2	71.00	2	71.20	71.10	0	6,367	0.00%
2020/08/25	3	72.47	0	0.00	72.10	3	6,399	0.05%
2020/08/24	1	72.00	2	73.20	72.60	-1	6,414	-0.02%
2020/08/20	2	69.70	52	71.20	70.50	-50	6,500	-0.77%
2020/08/19	0	0.00	4	74.05	73.50	-4	6,602	-0.06%
2020/08/17	2	76.00	1	76.20	76.20	1	6,804	0.01%
2020/08/14	3	75.57	3	76.57	76.90	0	7,144	0.00%
2020/08/13	6	75.17	6	73.90	73.70	0	7,234	0.00%
2020/08/12	5	73.50	5	73.02	73.20	0	7,304	0.00%
2020/08/11	4	76.28	0	0.00	75.80	4	7,256	0.06%
2020/08/10	2	75.60	0	0.00	74.40	2	7,261	0.03%
2020/08/07	2	77.25	17	76.75	76.30	-15	7,369	-0.20%
2020/08/06	5	81.30	3	80.10	79.60	2	7,356	0.03%
2020/08/05	5	82.16	9	82.59	83.10	-4	7,623	-0.05%
2020/08/04	6	74.90	1	76.50	75.80	5	7,502	0.07%
2020/08/03	1	79.00	5	75.54	73.70	-4	7,519	-0.05%
2020/07/31	3	80.30	1	80.40	80.40	2	7,730	0.03%
2020/07/30	25	80.01	2	79.40	79.60	23	8,002	0.29%
2020/07/29	21	81.49	3	80.60	80.10	18	8,006	0.22%
2020/07/28	21	81.66	3	81.33	82.00	18	8,007	0.22%
2020/07/27	0	0.00	1	80.70	80.00	-1	7,992	-0.01%
2020/07/24	2	82.60	1	84.60	80.80	1	8,093	0.01%
2020/07/23	14	82.97	1	81.50	83.10	13	8,153	0.16%
2020/07/22	1	82.00	9	81.72	82.40	-8	8,100	-0.10%
2020/07/21	34	80.35	1	82.00	81.80	33	8,102	0.41%
2020/07/20	0	0.00	3	78.17	80.20	-3	8,192	-0.04%
2020/07/17	6	80.57	14	80.38	78.90	-8	8,302	-0.10%
2020/07/16	10	79.57	3	80.10	79.60	7	8,376	0.08%
2020/07/15	16	78.61	0	0.00	78.00	16	8,442	0.19%
2020/07/14	0	0.00	1	77.10	78.70	-1	8,504	-0.01%
2020/07/13	5	77.80	41	78.79	77.70	-36	8,523	-0.42%
2020/07/10	0	0.00	1	79.40	77.70	-1	8,572	-0.01%
2020/07/09	21	82.80	5	82.90	81.10	16	8,601	0.19%
2020/07/08	20	81.11	2	80.85	81.60	18	8,613	0.21%
2020/07/07	43	80.31	23	79.06	79.80	20	8,630	0.23%
2020/07/06	14	79.04	5	79.82	78.90	9	8,763	0.10%
2020/07/03	12	79.83	39	79.55	78.00	-27	8,994	-0.30%
2020/07/02	42	79.40	7	79.40	79.40	35	8,939	0.39%
2020/07/01	0	0.00	1	72.20	72.20	-1	8,738	-0.01%
2020/06/30	0	0.00	7	69.31	69.10	-7	8,712	-0.08%
2020/06/29	3	69.80	0	0.00	69.10	3	8,739	0.03%
2020/06/24	10	70.50	0	0.00	70.80	10	8,718	0.11%
2020/06/23	0	0.00	1	70.60	70.60	-1	8,835	-0.01%
2020/06/22	11	72.78	2	73.30	72.30	9	8,839	0.10%
2020/06/19	11	72.81	8	73.01	73.60	3	8,860	0.03%
2020/06/18	2	69.10	0	0.00	69.40	2	8,725	0.02%
2020/06/17	3	69.13	4	69.45	69.00	-1	8,838	-0.01%
2020/06/16	3	69.20	4	70.35	70.60	-1	8,860	-0.01%
2020/06/15	1	68.00	1	67.30	67.30	0	8,868	0.00%
2020/06/12	0	0.00	1	63.10	67.60	-1	9,014	-0.01%
2020/06/11	0	0.00	5	66.70	65.20	-5	9,095	-0.05%
2020/06/10	0	0.00	5	66.00	67.00	-5	9,153	-0.05%
2020/06/09	5	67.30	0	0.00	66.20	5	9,234	0.05%
2020/06/08	0	0.00	1	67.30	67.00	-1	9,341	-0.01%
2020/06/05	3	67.03	1	68.20	67.30	2	9,400	0.02%
2020/06/02	3	70.00	3	69.00	69.00	0	9,744	0.00%
2020/06/01	2	69.75	10	70.20	69.60	-8	9,816	-0.08%
2020/05/29	2	68.75	0	0.00	68.70	2	9,858	0.02%
2020/05/27	3	67.73	64	67.10	68.10	-61	10,091	-0.60%
2020/05/26	9	69.12	8	70.06	68.20	1	10,310	0.01%
2020/05/25	9	70.78	1	70.70	72.50	8	10,445	0.08%
2020/05/22	12	70.56	9	70.51	69.70	3	10,475	0.03%
2020/05/21	8	69.56	7	69.59	71.50	1	10,464	0.01%
2020/05/20	6	63.52	9	64.08	65.00	-3	10,220	-0.03%
2020/05/19	12	62.53	8	62.98	62.90	4	10,586	0.04%
2020/05/18	7	60.89	1	60.40	60.80	6	10,586	0.06%
2020/05/15	3	61.80	5	61.20	60.80	-2	10,820	-0.02%
2020/05/14	12	62.45	16	61.87	60.60	-4	11,202	-0.04%
2020/05/13	6	62.38	1	62.60	61.90	5	11,770	0.04%
2020/05/12	50	63.34	17	63.08	62.10	33	12,247	0.27%
2020/05/11	9	60.09	3	60.83	61.40	6	12,047	0.05%
2020/05/08	1	60.10	36	59.61	60.20	-35	12,006	-0.29%
2020/05/07	56	61.19	25	61.00	60.10	31	12,034	0.26%
2020/05/06	5	59.02	12	58.13	58.60	-7	11,835	-0.06%
2020/05/05	6	55.93	2	56.05	55.60	4	11,633	0.03%
2020/05/04	2	55.60	2	56.55	55.10	0	11,850	0.00%
2020/04/30	2	55.70	2	56.10	56.30	0	11,923	0.00%
2020/04/29	22	57.08	25	57.30	56.30	-3	12,041	-0.02%
2020/04/28	29	56.97	32	56.51	57.20	-3	12,202	-0.02%
2020/04/27	1	54.20	0	0.00	54.00	1	12,135	0.01%
2020/04/24	21	54.57	21	54.57	54.00	0	12,214	0.00%
2020/04/23	16	56.18	35	56.07	54.60	-19	12,367	-0.15%
2020/04/22	69	55.01	21	54.76	55.90	48	12,442	0.39%
2020/04/21	16	54.23	21	54.22	54.00	-5	12,394	-0.04%
2020/04/20	11	52.95	12	53.08	53.40	-1	12,231	-0.01%
2020/04/17	1	53.40	4	52.85	52.00	-3	12,138	-0.02%
2020/04/16	0	0.00	3	52.47	53.40	-3	12,063	-0.02%
2020/04/15	4	53.23	2	53.50	53.00	2	12,025	0.02%
2020/04/14	11	53.95	5	53.42	54.00	6	11,926	0.05%
2020/04/13	8	53.41	10	54.04	53.10	-2	11,862	-0.02%
2020/04/10	5	52.66	8	52.89	52.50	-3	11,721	-0.03%
2020/04/09	15	52.61	24	53.24	52.80	-9	11,677	-0.08%
2020/04/08	32	50.51	39	50.77	51.80	-7	11,479	-0.06%
2020/04/07	7	47.59	19	48.02	48.40	-12	11,116	-0.11%
2020/04/06	20	43.59	31	44.47	44.00	-11	10,970	-0.10%
2020/04/01	5	45.50	5	45.66	45.50	0	10,811	0.00%
2020/03/31	4	47.78	8	48.31	47.10	-4	10,793	-0.04%
2020/03/30	3	48.52	2	47.15	48.70	1	10,818	0.01%
2020/03/27	16	50.01	24	50.88	48.40	-8	10,907	-0.07%
2020/03/26	7	51.43	15	51.41	51.80	-8	10,903	-0.07%
2020/03/25	18	52.14	12	52.50	51.40	6	10,937	0.05%
2020/03/24	10	52.96	7	52.86	52.50	3	10,937	0.03%
2020/03/23	28	51.25	24	50.89	51.00	4	10,976	0.04%
2020/03/20	9	50.36	24	51.26	51.40	-15	10,835	-0.14%
2020/03/19	9	48.57	8	48.84	47.20	1	10,721	0.01%
2020/03/18	6	51.35	27	51.63	50.50	-21	10,591	-0.20%
2020/03/17	20	47.33	30	48.26	49.15	-10	10,397	-0.10%
2020/03/16	10	48.47	6	49.47	46.55	4	10,242	0.04%
2020/03/13	11	46.87	12	46.51	49.45	-1	10,142	-0.01%
2020/03/12	10	51.80	6	51.60	50.00	4	10,088	0.04%
2020/03/11	34	54.08	23	54.88	54.20	11	9,966	0.11%
2020/03/10	17	53.34	18	54.36	55.20	-1	9,869	-0.01%
2020/03/09	34	56.04	22	56.08	55.00	12	9,664	0.12%
2020/03/06	3	57.70	13	57.69	57.60	-10	9,457	-0.11%
2020/03/05	6	57.42	1	56.90	56.90	5	9,328	0.05%
2020/03/04	18	56.55	7	56.76	56.70	11	9,246	0.12%
2020/03/03	30	57.79	22	58.09	57.90	8	9,238	0.09%
2020/03/02	4	55.55	10	56.16	56.00	-6	9,054	-0.07%
2020/02/27	12	56.48	18	58.12	55.40	-6	8,973	-0.07%
2020/02/26	24	57.84	8	57.95	57.10	16	8,663	0.18%
2020/02/25	2	55.55	12	55.78	55.90	-10	8,348	-0.12%
2020/02/24	29	56.42	22	56.10	55.70	7	8,210	0.09%
2020/02/21	21	55.51	21	55.05	55.50	0	8,069	0.00%
2020/02/20	33	55.47	196	56.09	55.50	-163	7,975	-2.04%	大賣/鉅額交易
2020/02/19	20	57.80	14	57.36	58.20	6	7,523	0.08%
2020/02/18	6	58.35	24	56.78	57.20	-18	7,427	-0.24%
2020/02/17	39	61.02	49	60.84	59.70	-10	7,168	-0.14%
2020/02/14	70	58.63	73	58.66	60.30	-3	6,726	-0.04%
2020/02/13	61	55.16	83	55.14	54.90	-22	6,002	-0.37%
2020/02/12	24	53.08	35	53.02	52.40	-11	5,496	-0.20%
2020/02/11	0	0.00	15	51.94	52.00	-15	5,386	-0.28%
2020/02/10	5	52.08	49	51.65	51.30	-44	5,538	-0.79%
2020/02/07	7	52.37	9	52.04	52.00	-2	5,440	-0.04%
2020/02/06	6	53.17	12	53.30	53.60	-6	5,321	-0.11%
2020/02/05	41	53.53	35	52.97	52.60	6	5,214	0.12%
2020/02/04	13	51.64	30	51.68	51.70	-17	4,944	-0.34%
2020/02/03	10	51.64	14	52.99	52.70	-4	4,849	-0.08%
2020/01/31	58	52.55	48	52.83	53.30	10	4,686	0.21%
2020/01/30	16	49.44	55	49.12	49.80	-39	4,367	-0.89%
2020/01/20	3	51.00	12	50.96	51.00	-9	4,231	-0.21%
2020/01/17	5	50.40	19	50.14	50.30	-14	4,153	-0.34%
2020/01/16	49	48.98	41	49.06	49.20	8	3,998	0.20%
2020/01/15	3	47.47	7	47.52	47.20	-4	3,778	-0.11%
2020/01/14	1	46.60	3	46.95	46.60	-2	3,766	-0.05%
2020/01/13	2	46.40	0	0.00	46.65	2	3,761	0.05%
2020/01/09	1	45.60	0	0.00	45.30	1	3,831	0.03%
2020/01/08	0	0.00	1	44.40	44.20	-1	3,898	-0.03%
2020/01/07	5	44.70	1	44.70	44.70	4	3,949	0.10%
2020/01/03	3	46.95	2	46.60	46.30	1	4,085	0.02%
2020/01/02	17	46.79	12	47.17	47.25	5	4,108	0.12%
2019/12/31	0	0.00	10	46.10	46.00	-10	4,206	-0.24%
2019/12/30	0	0.00	2	46.30	46.05	-2	4,311	-0.05%
2019/12/27	1	46.85	0	0.00	46.85	1	4,271	0.02%
2019/12/26	1	46.55	0	0.00	46.05	1	4,260	0.02%
2019/12/25	12	47.91	10	48.00	47.20	2	4,222	0.05%
2019/12/24	16	47.55	11	47.77	47.70	5	4,240	0.12%
2019/12/23	10	47.18	8	47.04	47.60	2	4,127	0.05%
2019/12/20	6	46.20	1	46.25	46.00	5	3,987	0.13%
2019/12/19	4	45.96	15	45.95	46.50	-11	3,933	-0.28%
2019/12/18	1	44.15	18	45.26	45.10	-17	3,831	-0.44%
2019/12/12	10	43.45	10	43.59	43.45	0	3,953	0.00%
2019/12/09	0	0.00	7	42.54	42.60	-7	4,163	-0.17%
2019/12/02	0	0.00	4	43.13	42.65	-4	4,603	-0.09%
2019/11/29	2	44.30	19	44.08	43.75	-17	4,658	-0.36%
2019/11/28	7	44.56	1	44.25	44.80	6	4,686	0.13%
2019/11/27	3	43.80	0	0.00	43.95	3	4,687	0.06%
2019/11/26	15	43.60	0	0.00	43.60	15	4,722	0.32%
2019/11/25	0	0.00	2	42.90	42.95	-2	4,789	-0.04%
2019/11/22	1	42.65	0	0.00	42.70	1	4,867	0.02%
2019/11/19	10	43.60	14	44.09	43.60	-4	5,197	-0.08%
2019/11/18	8	44.07	7	44.21	44.30	1	5,226	0.02%
2019/11/15	0	0.00	1	43.15	43.00	-1	5,233	-0.02%
2019/11/14	1	41.65	1	41.40	41.65	0	5,387	0.00%
2019/11/12	0	0.00	1	42.45	43.20	-1	5,495	-0.02%
2019/11/11	16	42.53	7	42.36	42.10	9	5,660	0.16%
2019/11/08	21	43.97	4	43.88	43.85	17	5,702	0.30%
2019/11/07	21	44.11	18	44.26	44.45	3	5,784	0.05%
2019/11/06	2	42.55	2	42.45	42.50	0	5,882	0.00%
2019/11/05	1	42.25	0	0.00	42.25	1	6,001	0.02%
2019/11/04	5	42.55	1	43.15	42.55	4	6,228	0.06%
2019/10/31	3	43.37	0	0.00	43.25	3	6,445	0.05%
2019/10/25	1	43.25	0	0.00	42.65	1	6,713	0.01%
2019/10/24	1	43.15	2	43.33	43.40	-1	6,710	-0.01%
2019/10/23	1	42.90	0	0.00	42.50	1	6,712	0.01%
2019/10/22	1	42.70	1	43.05	42.75	0	6,735	0.00%
2019/10/18	0	0.00	2	43.25	42.85	-2	6,792	-0.03%
2019/10/16	10	42.00	10	41.80	41.80	0	6,818	0.00%
2019/10/15	0	0.00	1	40.15	40.60	-1	6,821	-0.01%
2019/10/14	0	0.00	1	39.15	39.30	-1	6,860	-0.01%
2019/10/09	14	38.64	12	38.63	38.85	2	6,895	0.03%
2019/10/08	2	41.25	2	41.05	41.05	0	6,871	0.00%
2019/10/07	2	42.20	2	41.35	42.30	0	6,886	0.00%
2019/10/04	2	40.30	0	0.00	40.30	2	6,848	0.03%
2019/10/01	30	42.35	0	0.00	42.20	30	6,981	0.43%
2019/09/27	10	42.30	10	43.50	42.05	0	6,999	0.00%
2019/09/24	2	44.68	0	0.00	43.80	2	7,262	0.03%
2019/09/19	0	0.00	1	43.65	43.60	-1	7,393	-0.01%
2019/09/18	8	43.39	9	43.89	43.40	-1	7,383	-0.01%
2019/09/17	0	0.00	1	45.30	45.20	-1	7,202	-0.01%
2019/09/16	3	44.85	13	44.60	44.85	-10	7,215	-0.14%
2019/09/11	6	47.55	3	47.28	47.15	3	7,212	0.04%
2019/09/10	10	46.65	1	46.20	46.85	9	7,338	0.12%
2019/09/09	11	47.22	18	48.34	46.70	-7	7,411	-0.09%
2019/09/06	0	0.00	6	51.52	51.50	-6	7,243	-0.08%
2019/09/05	5	50.90	5	51.60	51.40	0	7,472	0.00%
2019/09/04	6	50.90	0	0.00	51.00	6	7,480	0.08%
2019/09/03	15	50.90	0	0.00	50.50	15	7,592	0.20%
2019/09/02	20	50.68	21	51.64	51.70	-1	7,645	-0.01%
2019/08/30	12	50.71	2	50.90	50.30	10	7,796	0.13%
2019/08/29	8	50.98	2	50.60	50.80	6	7,929	0.08%
2019/08/28	12	50.58	2	50.20	50.60	10	7,921	0.13%
2019/08/27	12	51.40	0	0.00	51.00	12	7,869	0.15%
2019/08/26	2	51.85	1	51.50	51.30	1	7,858	0.01%
2019/08/23	28	53.78	6	53.90	53.60	22	7,771	0.28%
2019/08/22	2	54.50	12	55.27	54.90	-10	7,731	-0.13%
2019/08/21	0	0.00	20	53.80	54.20	-20	7,650	-0.26%
2019/08/20	5	55.64	1	55.80	55.00	4	7,684	0.05%
2019/08/19	25	55.28	7	55.19	55.20	18	7,690	0.23%
2019/08/16	0	0.00	37	53.14	53.20	-37	7,605	-0.49%
2019/08/15	2	53.80	5	53.78	53.90	-3	7,544	-0.04%
2019/08/14	21	54.92	12	55.03	54.60	9	7,517	0.12%
2019/08/13	9	53.48	8	53.71	53.10	1	7,466	0.01%
2019/08/12	36	54.75	84	55.16	54.40	-48	7,543	-0.64%
2019/08/08	166	56.05	54	55.67	56.50	112	7,500	1.49%	大買/鉅額交易
2019/08/07	4	52.83	6.2	53.60	52.80	-2.2	7,291	-0.03%
2019/08/06	7	52.41	18	52.81	53.80	-11	7,271	-0.15%
2019/08/05	16	52.05	3	51.53	50.70	13	7,113	0.18%
2019/08/02	14	53.24	83	52.47	52.70	-69	7,225	-0.95%
2019/08/01	16	52.33	15	53.13	53.00	1	7,491	0.01%
2019/07/31	1	51.40	1	51.70	51.60	0	7,711	0.00%
2019/07/30	4	51.38	1	51.00	51.50	3	7,891	0.04%
2019/07/26	2	49.60	2	49.60	49.60	0	8,083	0.00%
2019/07/25	30	50.00	1	49.50	49.85	29	8,164	0.36%
2019/07/18	2	49.00	2	49.00	49.00	0	8,547	0.00%
2019/07/17	11	49.95	14	50.10	50.10	-3	8,531	-0.04%
2019/07/16	1	51.00	0	0.00	50.70	1	8,540	0.01%
2019/07/15	0	0.00	40	52.00	51.90	-40	8,616	-0.46%
2019/07/12	2	51.55	1	51.50	51.50	1	8,738	0.01%
2019/07/10	1	50.30	0	0.00	50.20	1	9,016	0.01%
2019/07/09	0	0.00	3	50.40	49.85	-3	9,495	-0.03%
2019/07/08	5	50.47	4	50.40	50.60	1	10,127	0.01%
2019/07/05	1	51.90	2	51.60	51.70	-1	10,138	-0.01%
2019/07/04	2	52.35	2	52.60	52.10	0	10,181	0.00%
2019/07/03	49	52.13	27	52.54	51.70	22	10,261	0.21%
2019/07/02	27	54.71	0	0.00	54.30	27	10,153	0.27%
2019/07/01	2	55.15	3	55.50	55.50	-1	10,229	-0.01%
2019/06/28	15	54.33	15	54.61	54.60	0	10,178	0.00%
2019/06/27	8	55.40	16	53.95	53.70	-8	10,264	-0.08%
2019/06/26	1	53.50	0	0.00	54.00	1	10,310	0.01%
2019/06/25	0	0.00	1	54.10	54.10	-1	10,371	-0.01%
2019/06/24	1	54.30	0	0.00	54.30	1	10,411	0.01%
2019/06/21	4	53.53	3	53.70	53.10	1	10,404	0.01%
2019/06/20	27	54.09	3	54.00	54.30	24	10,366	0.23%
2019/06/18	2	52.75	2	51.30	53.40	0	10,289	0.00%
2019/06/17	6	52.97	6	52.83	52.70	0	10,162	0.00%
2019/06/14	50	55.60	10	55.20	55.00	40	10,109	0.40%
2019/06/13	23	55.62	24	55.53	54.90	-1	10,050	-0.01%
2019/06/12	17	54.03	17	53.75	54.00	0	9,826	0.00%
2019/06/11	11	53.30	20	53.35	53.10	-9	9,808	-0.09%
2019/06/10	7	52.56	9	52.38	52.60	-2	9,740	-0.02%
2019/06/06	14	51.84	16	52.29	52.70	-2	9,728	-0.02%
2019/06/05	22	50.29	25.5	49.78	51.70	-3.5	9,543	-0.04%
2019/06/04	21	48.29	7	47.79	48.40	14	9,438	0.15%
2019/06/03	0	0.00	5	47.39	47.35	-5	9,508	-0.05%
2019/05/31	0	0.00	1	48.15	48.20	-1	9,800	-0.01%
2019/05/30	4	47.38	32	46.76	47.45	-28	9,783	-0.29%
2019/05/29	40	47.79	0	0.00	47.50	40	9,802	0.41%
2019/05/28	0	0.00	40	46.63	47.30	-40	9,865	-0.41%
2019/05/27	8	45.14	14	44.88	45.60	-6	9,886	-0.06%
2019/05/24	4	46.70	9	46.53	45.95	-5	9,851	-0.05%
2019/05/23	0	0.00	14	46.88	46.25	-14	9,818	-0.14%
2019/05/22	3	50.13	4	49.46	48.95	-1	9,878	-0.01%
2019/05/21	0	0.00	5	49.02	49.75	-5	9,976	-0.05%
2019/05/20	9	48.34	11	48.58	48.75	-2	10,042	-0.02%
2019/05/17	4	51.53	9	51.09	49.55	-5	9,982	-0.05%
2019/05/16	22	52.53	66	52.10	51.70	-44	9,904	-0.44%
2019/05/15	5	51.54	18	51.59	51.60	-13	9,874	-0.13%
2019/05/14	10	49.49	15	49.98	50.80	-5	9,929	-0.05%
2019/05/13	9	49.86	38	50.17	50.00	-29	10,008	-0.29%
2019/05/10	29	50.70	10	50.86	50.00	19	10,404	0.18%
2019/05/09	98	52.91	93.5	52.81	50.50	4.5	10,496	0.04%
2019/05/08	47.8	53.41	52	53.89	55.00	-4.2	10,425	-0.04%
2019/05/07	79.3	53.02	16	52.18	53.70	63.3	10,216	0.62%
2019/05/06	13	50.85	11	50.71	50.00	2	10,111	0.02%
2019/05/03	39	51.68	11	51.75	51.70	28	10,062	0.28%
2019/05/02	1	50.70	6	50.88	50.70	-5	10,037	-0.05%
2019/04/30	19	50.31	16	50.84	51.20	3	10,095	0.03%
2019/04/29	6	48.13	13	49.28	49.25	-7	10,047	-0.07%
2019/04/26	22	48.76	15	48.92	48.50	7	10,085	0.07%
2019/04/25	1	49.45	2	49.33	49.10	-1	10,291	-0.01%
2019/04/24	10	50.15	12	50.77	49.00	-2	10,513	-0.02%
2019/04/23	12	50.18	11	49.64	50.70	1	10,808	0.01%
2019/04/22	5	49.88	6	50.00	49.70	-1	11,100	-0.01%
2019/04/19	30	50.80	22	51.38	50.40	8	11,010	0.07%
2019/04/18	13	50.62	18	50.77	50.00	-5	10,844	-0.05%
2019/04/17	15	51.48	5	51.44	52.00	10	10,676	0.09%
2019/04/16	18	50.64	4	51.00	50.70	14	10,536	0.13%
2019/04/15	28	48.41	67	49.07	51.00	-39	10,281	-0.38%
2019/04/12	89	48.29	113	48.69	46.45	-24	9,716	-0.25%	大賣/
2019/04/11	13	46.47	20	46.45	46.95	-7	9,029	-0.08%
2019/04/10	1	46.00	62	45.43	45.75	-61	8,884	-0.69%
2019/04/09	61	45.65	32	45.91	45.45	29	8,873	0.33%
2019/04/08	20	45.63	3	45.50	45.10	17	8,766	0.19%
2019/04/03	35	44.68	18	44.88	44.70	17	8,714	0.20%
2019/04/02	31	44.25	0	0.00	43.85	31	8,645	0.36%
2019/04/01	6	44.85	4	44.80	44.00	2	8,611	0.02%
2019/03/29	7	43.79	10	43.59	43.85	-3	8,466	-0.04%
2019/03/28	5	42.50	5	42.37	41.80	0	8,339	0.00%
2019/03/26	0	0.00	54	41.62	41.40	-54	8,246	-0.65%
2019/03/25	0	0.00	1	40.95	40.80	-1	8,317	-0.01%
2019/03/22	1	42.00	4	42.00	41.20	-3	8,334	-0.04%
2019/03/21	0	41.80	23	41.68	42.00	-23	8,383	-0.27%
2019/03/20	70	41.17	0	0.00	41.10	70	8,350	0.84%
2019/03/19	5	41.13	2	41.35	41.60	3	8,334	0.04%
2019/03/15	3	41.87	2	41.20	41.15	1	8,266	0.01%
2019/03/14	5	41.46	2	41.53	41.90	3	8,256	0.04%
2019/03/13	2	40.55	0	0.00	40.80	2	8,263	0.02%
2019/03/12	4	41.26	4	40.69	40.45	0	8,221	0.00%
2019/03/11	1	41.50	1	41.55	41.35	0	8,174	0.00%
2019/03/07	10	42.65	10	43.35	42.65	0	8,253	0.00%
2019/03/06	7	45.29	29	45.34	43.70	-22	8,223	-0.27%
2019/03/05	1	44.45	0	0.00	44.25	1	8,029	0.01%
2019/03/04	0	0.00	1	44.40	44.40	-1	8,107	-0.01%
2019/02/27	4	43.49	3	43.95	44.30	1	8,141	0.01%
2019/02/26	0	0.00	1	44.05	43.60	-1	8,098	-0.01%
2019/02/25	13	43.67	0	0.00	44.45	13	8,177	0.16%
2019/02/22	2	43.45	7	43.82	43.40	-5	8,166	-0.06%
2019/02/21	5	45.50	2	45.95	44.40	3	8,278	0.04%
2019/02/20	5	43.75	6	44.35	45.00	-1	8,215	-0.01%
2019/02/19	3	44.20	3	45.10	44.20	0	8,137	0.00%
2019/02/18	5	44.51	3	45.15	44.15	2	8,149	0.02%
2019/02/15	7	44.35	3	43.83	44.30	4	8,216	0.05%
2019/02/14	2	45.90	0	0.00	45.10	2	8,225	0.02%
2019/02/13	9	46.38	6	45.62	45.25	3	8,184	0.04%
2019/02/12	13	47.38	21	47.35	46.95	-8	8,142	-0.10%
2019/02/11	5	46.20	34	45.78	48.05	-29	8,166	-0.36%
2019/01/30	16	41.91	6	42.01	43.70	10	7,777	0.13%
2019/01/29	40	41.17	65	40.89	40.65	-25	7,542	-0.33%
2019/01/28	9	41.69	7	41.85	41.10	2	7,297	0.03%
2019/01/25	7	41.15	9	41.08	40.80	-2	7,166	-0.03%
2019/01/24	4	40.91	0	0.00	41.25	4	7,083	0.06%
2019/01/23	6	40.53	7	40.51	41.00	-1	6,996	-0.01%
2019/01/22	6	40.29	2	39.95	39.65	4	6,839	0.06%
2019/01/21	0	0.00	1	41.10	40.30	-1	6,699	-0.01%
2019/01/18	14	40.54	17	41.01	41.35	-3	6,564	-0.05%
2019/01/17	4	41.85	65	42.09	40.55	-61	6,416	-0.95%
2019/01/16	33	40.56	66	40.72	41.15	-33	6,188	-0.53%
2019/01/15	29	38.62	78	38.93	39.60	-49	5,890	-0.83%
2019/01/14	42	36.03	75	36.91	38.20	-33	5,445	-0.61%
2019/01/09	0	0.00	21	35.40	35.25	-21	5,146	-0.41%
2019/01/08	0	0.00	17	35.04	35.50	-17	5,156	-0.33%
2019/01/07	0	0.00	1	35.25	35.05	-1	5,120	-0.02%
2019/01/04	1	34.75	1	34.75	34.90	0	5,160	0.00%
2019/01/02	4	35.08	0	0.00	34.40	4	5,265	0.08%
2018/12/28	0	0.00	16	34.47	34.55	-16	5,266	-0.30%
2018/12/27	5	33.65	1	33.65	33.20	4	5,340	0.07%
2018/12/26	3	33.32	0	0.00	32.65	3	5,456	0.05%
2018/12/25	16	33.48	15	33.51	33.20	1	5,582	0.02%
2018/12/24	20	34.41	11	34.54	34.55	9	5,528	0.16%
2018/12/22	10	35.03	0	0.00	34.85	10	5,669	0.18%
2018/12/21	2	35.90	1	35.20	35.50	1	5,693	0.02%
2018/12/20	0	0.00	33	35.51	35.70	-33	5,646	-0.58%
2018/12/19	0	0.00	1	35.45	35.20	-1	5,620	-0.02%
2018/12/18	11	35.57	9	35.97	35.25	2	5,647	0.04%
2018/12/17	7	35.60	0	0.00	35.65	7	5,602	0.12%
2018/12/14	11	35.64	20	35.38	35.50	-9	5,722	-0.16%
2018/12/10	8	33.64	8	34.19	34.30	0	5,869	0.00%
2018/12/07	1	34.05	0	0.00	34.30	1	5,914	0.02%
2018/12/06	5	33.85	28	34.13	34.00	-23	5,940	-0.39%
2018/12/05	9	35.01	6	35.23	35.40	3	5,959	0.05%
2018/12/04	7	35.73	12	35.67	35.40	-5	6,055	-0.08%
2018/12/03	6	36.58	18	36.68	36.35	-12	6,100	-0.20%
2018/11/30	0	0.00	6	35.50	35.50	-6	6,288	-0.10%
2018/11/29	4	35.36	0	0.00	34.90	4	6,381	0.06%
2018/11/28	16	36.09	16	36.04	35.60	0	6,722	0.00%
2018/11/27	12	35.32	9	35.09	35.35	3	6,715	0.04%
2018/11/26	19	34.23	5	34.30	34.55	14	6,769	0.21%
2018/11/23	8	33.80	0	0.00	33.10	8	6,853	0.12%
2018/11/22	10	33.65	4	34.70	33.10	6	6,997	0.09%
2018/11/20	7	34.51	1	34.60	34.50	6	7,661	0.08%
2018/11/19	0	0.00	10	35.03	35.25	-10	7,658	-0.13%
2018/11/16	0	0.00	1	34.50	34.55	-1	7,754	-0.01%
2018/11/14	8	34.82	10	34.85	34.75	-2	7,837	-0.03%
2018/11/13	1	32.90	5	34.25	34.25	-4	7,727	-0.05%
2018/11/12	1	33.20	0	0.00	33.45	1	7,645	0.01%
2018/11/09	11	32.34	11	33.05	33.20	0	7,615	0.00%
2018/11/08	1	33.75	7	34.24	32.10	-6	7,626	-0.08%
2018/11/07	4	32.64	17	32.68	33.00	-13	7,553	-0.17%
2018/11/06	12	32.07	17	31.91	31.95	-5	7,623	-0.07%
2018/11/05	8	31.97	20	32.23	32.40	-12	7,638	-0.16%
2018/11/01	3	30.35	10	30.40	30.65	-7	7,783	-0.09%
2018/10/31	2	29.45	5	29.45	29.50	-3	7,845	-0.04%
2018/10/30	1	27.70	2	28.33	28.30	-1	7,902	-0.01%
2018/10/29	2	27.78	1	28.30	27.70	1	8,102	0.01%
2018/10/25	6	28.92	1	29.25	29.00	5	8,398	0.06%
2018/10/24	5	28.95	12	29.92	30.10	-7	8,476	-0.08%
2018/10/23	7	29.52	0	0.00	29.50	7	8,605	0.08%
2018/10/22	6	29.37	16	30.30	30.55	-10	8,882	-0.11%
2018/10/18	0	0.00	10	29.75	29.75	-10	9,394	-0.11%
2018/10/17	7	29.92	9	29.97	29.65	-2	9,724	-0.02%
2018/10/16	0	0.00	1	30.00	28.85	-1	9,755	-0.01%
2018/10/15	0	0.00	1	28.40	28.40	-1	9,824	-0.01%
2018/10/12	22	27.29	22	26.90	27.80	0	9,868	0.00%
2018/10/11	11	26.56	0	0.00	26.00	11	9,927	0.11%
2018/10/09	9	29.08	3	28.70	28.80	6	10,178	0.06%
2018/10/08	0	0.00	1	29.65	29.45	-1	10,380	-0.01%
2018/10/05	17	29.51	6	29.63	29.40	11	10,806	0.10%
2018/10/04	15	30.45	3	30.80	30.30	12	10,989	0.11%
2018/10/03	6	32.16	18	32.15	32.00	-12	10,902	-0.11%
2018/10/01	19	30.89	10	30.28	30.95	9	10,962	0.08%
2018/09/28	10	32.15	0	0.00	31.70	10	10,991	0.09%
2018/09/27	5	31.85	6	32.28	32.25	-1	10,989	-0.01%
2018/09/26	8	32.11	6	32.28	32.10	2	11,010	0.02%
2018/09/25	6	31.13	5	31.35	32.15	1	11,008	0.01%
2018/09/21	1	31.55	0	0.00	31.45	1	10,954	0.01%
2018/09/20	11	31.43	0	0.00	30.85	11	10,881	0.10%
2018/09/19	13	32.98	5	33.24	32.25	8	10,713	0.07%
2018/09/18	11	32.67	8	32.91	33.10	3	10,631	0.03%
2018/09/17	9	33.66	2	33.53	33.15	7	10,586	0.07%
2018/09/14	10	34.00	7	34.31	34.25	3	10,591	0.03%
2018/09/13	15	32.82	17	33.18	33.20	-2	10,476	-0.02%
2018/09/12	20	34.03	0	0.00	33.30	20	10,383	0.19%
2018/09/11	25	33.68	21	34.45	34.70	4	10,325	0.04%
2018/09/10	10	34.60	10	33.43	33.00	0	10,218	0.00%
2018/09/07	29	34.01	25	34.62	34.60	4	10,088	0.04%
2018/09/06	94	35.63	5	35.40	35.00	89	10,124	0.88%
2018/09/05	14	33.76	13	34.65	34.70	1	9,826	0.01%
2018/09/04	42	35.07	66	34.20	34.10	-24	9,652	-0.25%
2018/09/03	7	36.29	9	36.64	36.70	-2	9,251	-0.02%
2018/08/31	3	36.85	1	36.90	36.60	2	9,128	0.02%
2018/08/30	7	36.66	9	36.57	36.70	-2	8,975	-0.02%
2018/08/29	3	37.15	9	37.23	37.35	-6	8,820	-0.07%
2018/08/28	80	36.77	88	37.21	36.70	-8	8,635	-0.09%
2018/08/27	65	34.42	72	34.98	35.30	-7	8,230	-0.09%
2018/08/24	20	32.77	9	32.94	33.10	11	7,915	0.14%
2018/08/23	3	32.95	38	32.81	32.35	-35	7,920	-0.44%
2018/08/22	11	31.45	11	31.85	32.25	0	7,714	0.00%
2018/08/21	5	30.75	5	31.09	31.75	0	7,654	0.00%
2018/08/17	10	30.35	0	0.00	29.70	10	7,456	0.13%
2018/08/15	7	30.23	2	30.30	29.85	5	7,407	0.07%
2018/08/14	20	30.02	13	29.97	29.65	7	7,324	0.10%
2018/08/13	6	31.53	52	30.38	30.75	-46	7,189	-0.64%
2018/08/09	15	31.77	3	31.90	31.90	12	6,961	0.17%
2018/08/08	96	32.26	52	32.06	31.75	44	6,907	0.64%
2018/08/07	1	32.00	3.1	32.52	32.65	-2.1	6,787	-0.03%
2018/08/06	0	0.00	1	32.50	31.80	-1	6,687	-0.01%
2018/08/03	6	32.63	13	32.69	32.20	-7	6,627	-0.11%
2018/08/02	0	0.00	12	32.04	32.30	-12	6,498	-0.18%
2018/08/01	33	32.49	24	32.25	31.85	9	6,373	0.14%
2018/07/31	19	31.99	3	31.90	32.00	16	6,187	0.26%
2018/07/30	44	32.61	19	32.42	32.40	25	6,110	0.41%
2018/07/27	20	31.34	27	31.82	32.00	-7	5,970	-0.12%
2018/07/26	33	31.12	22	31.29	31.00	11	5,694	0.19%
2018/07/25	21	29.58	4	29.83	29.25	17	5,245	0.32%
2018/07/24	19	29.16	21	29.31	29.30	-2	5,128	-0.04%
2018/07/23	1	28.50	0	0.00	27.95	1	4,781	0.02%
2018/07/20	7	27.90	4	28.98	28.60	3	4,759	0.06%
2018/07/19	6	28.57	2	28.30	28.45	4	4,688	0.09%
2018/07/18	6	28.35	3	28.40	28.60	3	4,648	0.06%
2018/07/17	25	28.97	28	28.99	28.65	-3	4,508	-0.07%
2018/07/16	10	28.74	2	27.75	28.10	8	4,143	0.19%
2018/07/13	9	28.05	29	28.13	29.30	-20	3,897	-0.51%
2018/07/12	17	26.71	5	27.05	27.75	12	3,424	0.35%
2018/07/09	11	25.97	5	25.99	25.15	6	2,996	0.20%
2018/07/06	8	25.11	3	25.35	25.35	5	2,827	0.18%
2018/07/03	0	0.00	8	23.23	23.30	-8	2,528	-0.32%
2018/06/28	0	0.00	2	23.35	22.75	-2	2,461	-0.08%
2018/06/25	0	0.00	1	23.50	23.35	-1	2,387	-0.04%
2018/06/19	1	22.90	0	0.00	22.90	1	2,276	0.04%
2018/06/15	1	23.35	0	0.00	23.50	1	2,256	0.04%
2018/06/13	0	0.00	2	24.30	24.35	-2	2,068	-0.10%
2018/06/11	2	22.95	0	0.00	23.80	2	2,031	0.10%
2018/06/08	0	0.00	1	23.70	23.35	-1	2,028	-0.05%
2018/06/07	1	23.80	0	0.00	23.70	1	2,010	0.05%
2018/06/06	1	23.70	0	0.00	24.10	1	1,969	0.05%
2018/06/05	5	24.10	15	24.07	23.85	-10	1,935	-0.52%
2018/06/04	2	23.25	0	0.00	23.60	2	1,887	0.11%
2018/06/01	16	23.62	2	24.65	23.50	14	1,842	0.76%
2018/05/31	4	23.63	63	22.35	23.65	-59	1,706	-3.46%
2018/05/28	61	21.88	0	0.00	21.85	61	1,464	4.17%
2018/05/25	0	0.00	13	21.80	21.90	-13	1,443	-0.90%
2018/05/23	16	21.69	1	22.10	21.85	15	1,412	1.06%
2018/05/22	7	22.10	0	0.00	22.10	7	1,367	0.51%
2018/05/15	28	21.66	29	21.81	21.60	-1	1,237	-0.08%
2018/05/10	1	23.15	0	0.00	22.25	1	1,100	0.09%
2018/05/07	0	0.00	2	22.30	22.50	-2	950	-0.21%
2018/05/02	1	21.70	20	21.64	22.25	-19	828	-2.29%
2018/04/26	21	21.80	0	0.00	21.35	21	770	2.72%
2018/04/17	0	0.00	2	21.20	20.65	-2	596	-0.34%
2018/04/16	25	21.09	23	20.86	20.80	2	594	0.34%
2018/03/29	1	18.90	1	18.90	18.95	0	608	0.00%
2018/03/23	0	0.00	1	19.15	19.15	-1	620	-0.16%
2018/03/21	1	19.65	0	0.00	19.65	1	617	0.16%
2018/03/15	2	21.05	1	20.75	20.65	1	634	0.16%
2018/03/14	2	19.95	1	20.65	20.65	1	594	0.17%
2018/03/09	0	0.00	0	18.85	18.90	0	570	0.00%
2018/03/07	0	0.00	0	18.80	18.80	0	566	0.00%
2018/02/21	1	19.15	0	0.00	19.20	1	565	0.18%
2018/02/09	7	18.25	0	0.00	18.55	7	586	1.19%
2018/02/07	1	18.60	0	0.00	18.85	1	621	0.16%
2018/02/06	0	0.00	20	18.70	18.20	-20	681	-2.93%
2018/01/19	0	0.00	8	22.10	21.95	-8	758	-1.05%
2018/01/18	20	22.55	0	0.00	22.10	20	759	2.63%
2018/01/08	20	22.39	0	0.00	22.40	20	738	2.71%
2018/01/02	0	0.00	1	21.00	20.95	-1	692	-0.14%