泰鼎-KY (4927)-永豐金-台中券商分點個股進出

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-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/05/13	5	40.61	2	40.50	40.75	3	749	0.40%
2024/05/10	8	40.93	0	0.00	40.90	8	744	1.07%
2024/05/09	9	41.83	0	0.00	41.70	9	737	1.23%
2024/05/08	0	41.90	0	0.00	42.10	0	733	0.00%
2024/05/07	1	42.20	2	42.15	42.30	-1	732	-0.13%
2024/05/06	0	42.45	1	42.40	42.45	-1	726	-0.13%
2024/04/30	0	41.30	0	0.00	41.40	0	705	0.00%
2024/04/29	1	40.10	0	0.00	40.70	1	694	0.14%
2024/04/22	0	0.00	1	38.70	38.55	-1	683	-0.15%
2024/04/18	0	39.25	0	0.00	39.50	0	670	0.00%
2024/04/16	0.1	38.97	0	0.00	38.05	0.1	667	0.01%
2024/04/02	0	39.65	0	0.00	39.35	0	612	0.00%
2024/03/28	0	40.20	0	0.00	40.10	0	566	0.01%
2024/03/27	0	40.90	0	0.00	40.60	0	552	0.00%
2024/03/26	0.2	41.57	0	0.00	40.70	0.2	545	0.03%
2024/03/22	0	41.80	0	0.00	41.65	0	528	0.00%
2024/03/19	0	41.30	0	0.00	41.15	0	515	0.01%
2024/03/15	0	40.80	0	0.00	40.45	0	486	0.01%
2024/03/14	0	0.00	1	41.20	41.25	-1	474	-0.21%
2024/03/13	0.2	41.23	0	0.00	40.20	0.2	459	0.03%
2024/03/12	0.1	42.41	0	0.00	42.15	0.1	426	0.02%
2024/03/11	0	43.00	1	42.75	42.65	-1	397	-0.24%
2024/03/08	0.1	42.63	0	0.00	42.35	0.1	378	0.03%
2024/03/05	0.3	43.62	0	0.00	42.90	0.3	301	0.10%
2024/03/04	0.1	44.40	0	0.00	44.65	0.1	272	0.02%
2024/03/01	0.1	45.41	0	0.00	45.45	0.1	258	0.02%
2024/02/29	0.1	45.98	2	45.80	45.90	-1.9	244	-0.78%
2024/02/27	0.1	47.11	0	0.00	46.80	0.1	224	0.02%
2024/02/26	0.2	48.15	0	0.00	47.40	0.2	224	0.07%
2024/02/23	0.1	49.40	0	0.00	48.80	0.1	218	0.02%
2024/02/19	1.1	50.76	0	0.00	50.40	1.1	220	0.48%
2024/02/16	0	0.00	1	49.80	49.90	-1	221	-0.45%
2024/02/15	1	49.65	0	0.00	49.65	1	221	0.45%
2024/01/26	0.1	48.25	0	0.00	48.35	0.1	236	0.02%
2024/01/16	4	48.65	0	0.00	48.40	4	315	1.27%
2023/12/21	0	0.00	0	49.95	49.80	0	431	0.00%
2023/12/01	0	0.00	2	51.00	51.10	-2	578	-0.35%
2023/11/21	0	0.00	0	50.10	50.10	0	650	0.00%
2023/11/07	0.1	48.75	0	0.00	48.00	0.1	742	0.01%
2023/11/01	0.1	46.00	0	0.00	45.60	0.1	760	0.01%
2023/10/31	0.2	47.02	0	0.00	46.65	0.2	758	0.02%
2023/10/26	1.2	48.22	0	0.00	47.90	1.2	764	0.15%
2023/10/20	3.1	51.09	0	0.00	49.95	3.1	762	0.40%
2023/10/17	0	0.00	2	52.80	52.80	-2	764	-0.26%
2023/10/11	50	52.69	16	52.90	52.50	34	842	4.03%
2023/10/06	2	52.85	7	54.27	52.70	-5	861	-0.58%
2023/10/02	0	0.00	1	57.60	57.80	-1	890	-0.11%
2023/09/26	0	0.00	1	57.00	56.60	-1	1,135	-0.09%
2023/09/07	1	56.60	0	0.00	56.10	1	1,204	0.08%
2023/08/22	1.1	53.17	0	0.00	52.80	1.1	1,386	0.08%
2023/08/17	1	53.00	0	0.00	52.80	1	1,397	0.07%
2023/08/16	2	52.35	0	0.00	52.30	2	1,453	0.14%
2023/08/15	0	0.00	12	51.80	52.70	-12	1,466	-0.82%
2023/08/08	0	0.00	2	62.00	62.10	-2	1,469	-0.14%
2023/08/07	0	0.00	2	59.90	61.00	-2	1,463	-0.14%
2023/08/04	0	0.00	4	57.80	57.70	-4	1,453	-0.28%
2023/08/02	1	58.20	0	0.00	58.20	1	1,450	0.07%
2023/08/01	1	61.50	0	0.00	61.40	1	1,449	0.07%
2023/07/27	0	0.00	3	63.03	63.10	-3	1,432	-0.21%
2023/07/25	4	63.75	0	0.00	63.40	4	1,429	0.28%
2023/07/19	2	65.65	1	64.30	63.90	1	1,450	0.07%
2023/07/18	1	66.50	0	0.00	66.00	1	1,452	0.07%
2023/07/17	2	66.15	0	0.00	67.40	2	1,444	0.14%
2023/07/14	34	66.84	7	66.04	66.00	27	1,433	1.88%
2023/07/13	5	67.52	1	67.50	67.10	4	1,439	0.28%
2023/07/12	4	66.80	2	67.00	67.00	2	1,424	0.14%
2023/07/11	0	0.00	1	67.20	66.90	-1	1,426	-0.07%
2023/07/10	2	66.20	1	66.00	66.00	1	1,502	0.07%
2023/07/07	0	0.00	1	65.00	66.80	-1	1,574	-0.06%
2023/07/06	11	65.48	6	65.23	65.80	5	1,633	0.31%
2023/07/05	1	67.80	8	67.88	67.80	-7	1,583	-0.44%
2023/07/04	4	66.73	1	69.20	70.20	3	1,531	0.20%
2023/06/30	0	0.00	1	61.70	63.20	-1	1,386	-0.07%
2023/06/29	0	0.00	1	61.10	61.20	-1	1,386	-0.07%
2023/06/27	0	0.00	1	59.60	59.60	-1	1,384	-0.07%
2023/06/20	1	60.80	1	61.00	60.80	0	1,387	0.00%
2023/06/16	0	0.00	1	62.60	62.30	-1	1,377	-0.07%
2023/06/14	0	0.00	11	62.19	62.20	-11	1,365	-0.81%
2023/06/12	0	0.00	1	63.90	64.20	-1	1,356	-0.07%
2023/06/09	1	64.10	0	0.00	64.10	1	1,352	0.07%
2023/06/07	2	64.20	0.1	64.00	64.70	2	1,344	0.15%
2023/06/06	11	65.42	0	0.00	64.80	11	1,326	0.83%
2023/06/05	1	63.70	7	63.80	63.80	-6	1,275	-0.47%
2023/06/01	3	62.13	0	0.00	62.20	3	1,257	0.24%
2023/05/31	0	0.00	2	62.85	63.00	-2	1,256	-0.16%
2023/05/29	1	60.50	4	60.40	60.80	-3	1,232	-0.24%
2023/05/23	2	61.20	0	0.00	61.40	2	1,262	0.16%
2023/05/22	8	61.71	6	61.27	61.50	2	1,318	0.15%
2023/05/17	0	0.00	1	59.10	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	8	57.04	57.20	-8	1,197	-0.67%
2023/05/15	0	0.00	1	55.80	55.60	-1	1,190	-0.08%
2023/05/08	1	53.60	2	55.35	55.30	-1	1,226	-0.08%
2023/05/05	0	0.00	1	55.10	54.50	-1	1,221	-0.08%
2023/05/02	0	0.00	1	55.00	54.90	-1	1,263	-0.08%
2023/04/28	0	0.00	2	55.00	55.10	-2	1,269	-0.16%
2023/04/27	2	54.80	0	0.00	54.30	2	1,263	0.16%
2023/04/26	6	53.38	0	0.00	54.30	6	1,256	0.48%
2023/04/25	2	54.75	2.1	55.48	53.90	-0.1	1,252	0.00%
2023/04/21	9	57.39	0	0.00	56.70	9	1,227	0.73%
2023/04/20	1	59.20	0	0.00	58.40	1	1,207	0.08%
2023/04/19	2	60.10	0	0.00	59.80	2	1,203	0.17%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/14	2	61.60	0	0.00	61.70	2	1,163	0.17%
2023/04/13	1	62.00	1	62.00	61.50	0	1,151	0.00%
2023/04/12	2	61.85	0	0.00	63.60	2	1,060	0.19%
2023/04/11	2	61.70	2	61.60	62.10	0	976	0.00%
2023/04/07	1	59.90	0	0.00	59.80	1	893	0.11%
2023/03/21	0	0.00	1	58.30	58.20	-1	911	-0.11%
2023/03/20	0	57.70	0	0.00	57.70	0	924	0.00%
2023/03/15	0	0.00	0	57.20	56.50	0	950	0.00%
2023/03/14	0.1	57.60	1	57.20	57.00	-0.9	982	-0.09%
2023/03/13	2	58.55	0	0.00	58.60	2	996	0.20%
2023/03/10	0	59.20	0	0.00	59.00	0	1,031	0.00%
2023/03/08	0	61.60	0	0.00	61.20	0	1,091	0.00%
2023/03/07	0	62.60	2	62.60	62.30	-2	1,128	-0.18%
2023/03/06	2	61.65	0	0.00	61.90	2	1,232	0.16%
2023/03/03	2	59.30	0	0.00	59.40	2	1,250	0.16%
2023/03/01	0	0.00	5	58.30	58.70	-5	1,338	-0.37%
2023/02/23	0	0.00	1	62.70	62.80	-1	1,332	-0.08%
2023/02/22	3	62.83	0	0.00	62.30	3	1,384	0.22%
2023/02/21	4	64.08	0	0.00	64.50	4	1,383	0.29%
2023/02/20	2	63.95	3	64.23	64.90	-1	1,384	-0.07%
2023/02/17	3	61.33	0.1	61.50	61.60	2.9	1,339	0.21%
2023/02/16	0	0.00	5	60.22	60.30	-5	1,354	-0.37%
2023/02/13	0	0.00	1	58.50	59.60	-1	1,553	-0.06%
2023/02/10	1	59.40	0	0.00	59.00	1	1,645	0.06%
2023/02/08	1	61.00	1	60.70	60.40	0	1,761	0.00%
2023/02/07	0	0.00	1	61.10	60.60	-1	1,818	-0.05%
2023/02/02	0	0.00	40	59.70	60.20	-40	1,864	-2.15%
2023/01/30	0	0.00	1	56.70	56.70	-1	1,860	-0.05%
2023/01/09	0	0.00	1	54.80	54.90	-1	2,110	-0.05%
2022/12/28	0	54.00	0	0.00	53.60	0	2,268	0.00%
2022/12/21	1	54.70	0	0.00	54.60	1	2,345	0.04%
2022/12/20	0	55.00	0	0.00	55.10	0	2,360	0.00%
2022/12/15	41	59.60	0	0.00	58.90	41	2,412	1.70%
2022/12/13	2	59.35	2	58.80	59.20	0	2,423	0.00%
2022/12/12	0	0.00	1	58.70	59.50	-1	2,431	-0.04%
2022/12/07	0	0.00	4	58.80	58.50	-4	2,530	-0.16%
2022/12/05	1	60.50	0.1	60.90	61.00	1	2,535	0.04%
2022/12/02	0	0.00	7	60.20	60.80	-7	2,533	-0.28%
2022/12/01	21	60.27	27.5	60.20	60.10	-6.5	2,520	-0.26%
2022/11/30	0.5	60.10	0	0.00	59.90	0.5	2,559	0.02%
2022/11/29	0	58.90	1	59.00	59.50	-1	2,584	-0.04%
2022/11/28	30	60.40	63	60.35	59.30	-33	2,579	-1.28%
2022/11/25	2.1	57.05	0	0.00	57.00	2.1	2,496	0.08%
2022/11/24	5	57.10	12	56.70	58.40	-7	2,494	-0.28%
2022/11/22	2	55.10	1	56.00	55.80	1	2,503	0.04%
2022/11/21	0	0.00	2	54.60	54.30	-2	2,511	-0.08%
2022/11/18	21	55.20	0	0.00	55.30	21	2,529	0.83%
2022/11/16	0	0.00	5	55.02	55.20	-5	2,568	-0.19%
2022/11/15	0.1	54.00	16	53.81	54.80	-15.9	2,672	-0.60%
2022/11/14	20	53.10	0	0.00	54.20	20	2,894	0.69%
2022/11/11	18.1	53.64	0	0.00	53.10	18.1	2,889	0.63%
2022/11/10	1	54.80	0	0.00	55.10	1	2,772	0.04%
2022/11/09	4	55.53	10	55.50	55.90	-6	2,749	-0.22%
2022/11/08	20	54.31	5	55.10	54.40	15	2,707	0.55%
2022/11/07	20	53.10	1	53.50	53.50	19	2,618	0.73%
2022/11/04	1	54.00	0	53.10	53.50	1	2,589	0.04%
2022/11/03	0	0.00	10	51.65	53.10	-10	2,522	-0.40%
2022/11/01	0	0.00	1	50.59	50.70	-1	2,461	-0.04%
2022/10/31	0	0.00	3	49.15	49.40	-3	2,456	-0.12%
2022/10/28	1.2	48.65	0	0.00	48.30	1.2	2,476	0.05%
2022/10/27	1	48.75	0	0.00	49.35	1	2,476	0.04%
2022/10/26	1.1	49.32	2	49.43	48.20	-0.9	2,471	-0.04%
2022/10/25	1	49.95	0	0.00	50.00	1	2,459	0.04%
2022/10/24	4.1	51.53	1	51.41	51.00	3.1	2,442	0.13%
2022/10/20	0	0.00	4	50.30	50.30	-4	2,390	-0.17%
2022/10/19	10	52.20	10	51.60	51.60	0	2,364	0.00%
2022/10/18	4	51.63	0	0.00	51.50	4	2,275	0.18%
2022/10/13	0	0.00	1	48.05	46.25	-1	2,233	-0.04%
2022/10/11	1	48.85	1	50.20	48.85	0	2,200	0.00%
2022/10/06	6	51.67	5	52.00	52.20	1	2,177	0.05%
2022/10/05	0	0.00	1	52.20	51.70	-1	2,183	-0.05%
2022/10/04	1	50.60	0	0.00	51.40	1	2,170	0.05%
2022/09/30	2	48.40	2	49.25	49.80	0	2,167	0.00%
2022/09/29	1	50.00	0	0.00	49.80	1	2,182	0.05%
2022/09/28	2	51.70	2	50.00	49.50	0	2,208	0.00%
2022/09/27	4	53.60	4	51.90	53.60	0	2,273	0.00%
2022/09/26	1	53.10	4	51.53	51.30	-3	2,288	-0.13%
2022/09/23	2	54.80	5	54.40	54.60	-3	2,271	-0.13%
2022/09/22	1	55.70	1	56.10	55.70	0	2,257	0.00%
2022/09/20	1	57.30	0	0.00	57.80	1	2,247	0.04%
2022/09/19	0	0.00	2	57.90	57.30	-2	2,247	-0.09%
2022/09/14	3	57.53	1	57.80	58.00	2	2,206	0.09%
2022/09/13	2	58.90	0	0.00	58.90	2	2,210	0.09%
2022/09/12	0	0.00	1	58.10	58.00	-1	2,208	-0.05%
2022/09/08	2	56.95	1	57.00	57.70	1	2,238	0.04%
2022/09/07	1	57.40	0	0.00	56.60	1	2,244	0.04%
2022/09/06	5	58.54	3	58.53	58.10	2	2,278	0.09%
2022/09/02	5	61.06	5	60.90	60.90	0	2,251	0.00%
2022/09/01	0	0.00	5	60.38	60.50	-5	2,218	-0.23%
2022/08/31	1.1	61.03	1	61.50	61.80	0.1	2,218	0.00%
2022/08/30	1	61.10	0	0.00	61.10	1	2,198	0.05%
2022/08/26	0	0.00	3	60.50	60.60	-3	2,130	-0.14%
2022/08/25	4	59.20	1	59.80	59.00	3	2,116	0.14%
2022/08/24	2	59.70	0	0.00	58.90	2	2,111	0.09%
2022/08/22	1	64.20	1	62.80	62.80	0	2,037	0.00%
2022/08/19	7	61.81	3	62.83	62.30	4	1,915	0.21%
2022/08/18	0	0.00	2	59.25	61.90	-2	1,693	-0.12%
2022/08/17	1	56.40	0	0.00	56.30	1	1,708	0.06%
2022/08/16	1	57.90	0	0.00	56.80	1	1,730	0.06%
2022/08/15	0	0.00	3	58.30	58.20	-3	1,729	-0.17%
2022/08/12	4	56.43	0	0.00	56.80	4	1,730	0.23%
2022/08/11	2	56.05	0	0.00	55.80	2	1,787	0.11%
2022/08/09	1	54.00	0	0.00	55.70	1	1,793	0.06%
2022/08/03	2	57.20	3	56.20	56.60	-1	1,760	-0.06%
2022/08/01	1	59.80	0	0.00	59.70	1	1,819	0.05%
2022/07/27	1	60.60	0	0.00	61.30	1	1,973	0.05%
2022/07/12	0	0.00	3	62.00	60.50	-3	2,295	-0.13%
2022/07/08	3	66.20	5	65.40	65.80	-2	2,316	-0.09%
2022/07/06	1	62.40	0	0.00	61.80	1	2,326	0.04%
2022/07/05	2	63.30	0	0.00	64.70	2	2,343	0.09%
2022/06/30	1	69.70	0	0.00	69.30	1	2,309	0.04%
2022/06/23	1	71.00	0	0.00	71.70	1	2,678	0.04%
2022/06/17	3	71.60	7	73.00	74.00	-4	3,136	-0.13%
2022/06/15	4	77.23	0	0.00	75.70	4	3,125	0.13%
2022/06/14	5	78.92	0	0.00	78.50	5	3,095	0.16%
2022/06/02	0	0.00	1	90.40	88.10	-1	3,112	-0.03%
2022/06/01	0	0.00	1	91.20	89.80	-1	3,228	-0.03%
2022/05/31	2	89.70	0	0.00	91.20	2	3,297	0.06%
2022/05/19	1	90.90	1	91.50	91.70	0	3,504	0.00%
2022/05/18	0	0.00	1	94.90	94.00	-1	3,484	-0.03%
2022/05/16	1	94.20	0	0.00	93.70	1	3,553	0.03%
2022/05/12	1	92.80	0	0.00	92.80	1	3,665	0.03%
2022/05/09	1	99.80	1	98.50	97.20	0	3,928	0.00%
2022/05/06	1	101.00	1	101.00	99.70	0	4,134	0.00%
2022/05/04	1	101.00	2	99.85	100.00	-1	4,157	-0.02%
2022/04/26	0	94.40	0	0.00	94.30	0	4,393	0.00%
2022/04/25	4	93.90	8	91.88	94.80	-4	4,461	-0.09%
2022/04/22	2	102.50	2.1	96.95	94.50	-0.1	4,492	0.00%
2022/04/21	0	0.00	1	104.50	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	10	104.05	105.00	-10	4,574	-0.22%
2022/04/19	1	102.00	1	102.50	102.50	0	4,680	0.00%
2022/04/15	12	100.92	2	100.75	99.40	10	4,935	0.20%
2022/04/14	10	103.50	21	104.48	103.50	-11	5,053	-0.22%
2022/04/13	3.1	102.50	10	103.00	103.50	-6.9	5,261	-0.13%
2022/04/11	1	98.20	4	98.95	98.80	-3	5,549	-0.05%
2022/04/08	10	102.00	0	0.00	101.00	10	5,619	0.18%
2022/04/06	0	0.00	4	102.25	103.00	-4	5,870	-0.07%
2022/04/01	12	104.25	2	105.75	103.50	10	5,968	0.17%
2022/03/31	41	106.48	41	106.95	106.00	0	6,026	0.00%
2022/03/30	1	105.00	1	105.50	105.50	0	6,178	0.00%
2022/03/29	3	106.50	0	0.00	105.50	3	6,384	0.05%
2022/03/25	6	106.83	22	104.84	104.50	-16	6,734	-0.24%
2022/03/24	21	106.88	22	103.68	107.50	-1	6,998	-0.01%
2022/03/23	21	102.79	24	103.50	102.50	-3	7,083	-0.04%
2022/03/22	18	102.67	7	101.57	102.50	11	7,145	0.15%
2022/03/18	3	93.70	1	94.20	94.20	2	7,013	0.03%
2022/03/16	2	89.90	0	0.00	89.60	2	7,022	0.03%
2022/03/15	1	91.40	0	0.00	89.40	1	7,060	0.01%
2022/03/14	3	93.43	0	0.00	93.60	3	7,065	0.04%
2022/03/10	0	0.00	1	95.00	94.80	-1	7,199	-0.01%
2022/03/09	1	90.30	1	91.20	91.80	0	7,342	0.00%
2022/03/08	1	91.10	0	0.00	89.60	1	7,673	0.01%
2022/03/07	0	0.00	7	90.61	90.80	-7	7,944	-0.09%
2022/03/04	1	93.60	1	94.50	92.30	0	8,202	0.00%
2022/03/03	1	96.50	0	0.00	96.00	1	8,209	0.01%
2022/03/02	0	100.00	0	0.00	98.60	0	8,153	0.00%
2022/02/25	2	99.15	2	99.75	99.40	0	8,214	0.00%
2022/02/24	1	102.00	1	100.50	100.50	0	8,294	0.00%
2022/02/22	1	101.00	10	100.95	101.00	-9	8,698	-0.10%
2022/02/21	1	104.00	2	103.50	104.00	-1	8,755	-0.01%
2022/02/18	4	103.00	6	103.17	103.00	-2	8,839	-0.02%
2022/02/17	2	105.00	1.1	104.18	104.00	0.9	8,972	0.01%
2022/02/16	0	0.00	1	106.50	105.50	-1	9,115	-0.01%
2022/02/14	7	104.21	4	103.63	102.00	3	9,571	0.03%
2022/02/11	2	105.25	3	106.50	107.00	-1	9,870	-0.01%
2022/02/10	8	104.81	8	105.25	104.50	0	10,054	0.00%
2022/02/09	14.1	105.29	13	104.92	105.50	1.1	10,128	0.01%
2022/02/08	20	108.03	8	108.00	105.50	12	10,138	0.12%
2022/02/07	1	117.00	1	114.00	117.00	0	10,163	0.00%
2022/01/26	4	114.50	4	115.38	113.50	0	10,170	0.00%
2022/01/25	10	117.70	9	117.22	115.00	1	10,232	0.01%
2022/01/24	3	118.83	3	119.17	119.00	0	10,245	0.00%
2022/01/21	2	124.50	3	121.00	121.00	-1	10,262	-0.01%
2022/01/20	1	124.00	2	125.00	125.50	-1	10,259	-0.01%
2022/01/19	2	122.75	2	123.75	124.50	0	10,282	0.00%
2022/01/18	8	126.13	6	124.75	123.00	2	10,409	0.02%
2022/01/17	4	122.88	4	125.75	127.50	0	10,437	0.00%
2022/01/14	2	121.75	2	123.50	126.00	0	10,538	0.00%
2022/01/13	4	120.38	5	123.40	122.50	-1	10,540	-0.01%
2022/01/12	28	126.34	24	127.54	126.50	4	10,553	0.04%
2022/01/11	13	130.31	11.1	129.54	129.00	1.9	10,539	0.02%
2022/01/10	10	129.75	20	129.88	129.00	-10	10,515	-0.10%
2022/01/07	3	127.00	5	129.60	125.00	-2	10,675	-0.02%
2022/01/06	33	133.92	21	132.55	137.00	12	10,737	0.11%
2022/01/05	10.2	132.60	17	129.85	128.50	-6.8	10,568	-0.06%
2022/01/04	8	131.56	0	0.00	132.50	8	10,402	0.08%
2022/01/03	14	133.43	12	133.79	134.50	2	10,361	0.02%
2021/12/30	8	131.69	9	130.78	130.50	-1	10,330	-0.01%
2021/12/29	45	125.49	56	126.66	129.00	-11	10,231	-0.11%
2021/12/28	20	125.35	13	125.62	127.00	7	10,118	0.07%
2021/12/27	10	120.85	9.1	122.73	124.00	0.9	10,047	0.01%
2021/12/24	29	125.29	23	123.00	123.00	6	10,005	0.06%
2021/12/23	7	123.00	62.2	126.40	129.00	-55.2	9,825	-0.56%
2021/12/22	18	118.89	18	116.44	117.50	0	9,611	0.00%
2021/12/21	24	117.75	26	115.06	118.00	-2	9,542	-0.02%
2021/12/20	28	112.02	35	114.27	114.00	-7	9,781	-0.07%
2021/12/17	2	105.74	10	105.65	108.00	-8	9,552	-0.08%
2021/12/16	2	100.05	2	102.00	102.50	0	9,333	0.00%
2021/12/10	6	95.50	51	95.27	95.10	-45	9,540	-0.47%
2021/12/09	1	97.30	30	95.00	95.00	-29	9,626	-0.30%
2021/12/07	11.2	94.81	30.3	94.10	93.60	-19.1	10,136	-0.19%
2021/12/06	10	96.00	11	95.60	95.60	-1	10,457	-0.01%
2021/12/03	27	97.27	10	96.40	96.30	17	10,554	0.16%
2021/12/02	7	99.36	3	98.83	98.30	4	10,616	0.04%
2021/12/01	59	107.72	28	110.25	103.00	31	10,358	0.30%
2021/11/30	15	110.37	30	113.38	114.00	-15	10,353	-0.14%
2021/11/29	1	102.00	4	102.71	104.00	-3	10,326	-0.03%
2021/11/26	0	0.00	5	101.11	101.50	-5	10,376	-0.05%
2021/11/25	10	101.09	0	0.00	100.00	10	10,365	0.10%
2021/11/24	0	0.00	3	101.33	101.50	-3	10,336	-0.03%
2021/11/23	21	102.39	20	100.00	99.00	1	10,249	0.01%
2021/11/22	9	105.61	0	0.00	102.50	9	10,121	0.09%
2021/11/19	23	108.26	20	106.25	103.00	3	9,883	0.03%
2021/11/18	0	0.00	21	103.00	103.00	-21	9,661	-0.22%
2021/11/17	10	99.80	11	103.36	103.00	-1	9,585	-0.01%
2021/11/16	14.2	99.86	10.1	100.50	100.50	4.1	9,481	0.04%
2021/11/15	19.1	102.38	19	103.92	103.50	0.1	9,310	0.00%
2021/11/12	17	99.42	11	99.09	98.90	6	9,148	0.07%
2021/11/11	16	98.85	6	99.14	101.50	10	8,880	0.11%
2021/11/10	27	92.22	26	92.53	92.30	1	8,609	0.01%
2021/11/09	17	88.28	16	88.68	93.60	1	8,228	0.01%
2021/11/08	21	84.62	27	85.16	85.10	-6	7,972	-0.08%
2021/11/05	38	82.97	24	84.85	85.00	14	7,842	0.18%
2021/11/04	6	83.00	6	84.05	84.80	0	7,630	0.00%
2021/11/03	1	79.60	3	77.93	79.90	-2	7,371	-0.03%
2021/11/02	12	77.87	10	76.30	76.30	2	7,284	0.03%
2021/11/01	3	79.40	3	79.30	80.00	0	7,196	0.00%
2021/10/28	2	75.00	0	0.00	74.40	2	7,055	0.03%
2021/10/27	11	74.68	10	75.50	75.60	1	7,006	0.01%
2021/10/26	15	75.30	15	75.39	75.10	0	6,952	0.00%
2021/10/25	20	79.06	18	77.92	77.50	2	6,781	0.03%
2021/10/22	18	80.27	17	80.94	80.80	1	6,653	0.02%
2021/10/20	10	78.90	12	78.25	77.90	-2	6,355	-0.03%
2021/10/19	10	77.30	12	77.92	78.50	-2	6,208	-0.03%
2021/10/18	12	75.47	10	76.90	77.30	2	6,132	0.03%
2021/10/15	41	74.84	42	75.95	76.00	-1	6,050	-0.02%
2021/10/14	10	71.60	41	73.14	73.90	-31	5,766	-0.54%
2021/10/13	5	71.10	19	71.36	70.80	-14	5,597	-0.25%
2021/10/12	27	71.38	36	71.54	72.00	-9	5,590	-0.16%
2021/10/08	31	71.01	29.5	71.69	70.80	1.5	5,584	0.03%
2021/10/07	33	70.53	11	70.24	70.80	22	5,641	0.39%
2021/10/06	1	68.50	0	0.00	68.70	1	5,580	0.02%
2021/10/05	10	67.00	10	67.75	68.70	0	5,539	0.00%
2021/10/04	31	65.98	30	66.18	65.00	1	5,466	0.02%
2021/10/01	37	66.90	31	65.11	65.10	6	5,413	0.11%
2021/09/30	6.5	68.25	0	0.00	68.00	6.5	5,326	0.12%
2021/09/29	12	69.75	28	69.57	69.50	-16	5,269	-0.30%
2021/09/28	19	73.18	10	72.60	72.60	9	5,202	0.17%
2021/09/27	27	73.19	28	73.34	73.10	-1	5,041	-0.02%
2021/09/24	34	70.11	31	71.44	71.30	3	4,553	0.07%
2021/09/23	16	68.64	6	68.85	69.00	10	4,403	0.23%
2021/09/22	24	68.55	15	68.07	68.30	9	4,354	0.21%
2021/09/17	0	0.00	6	68.83	68.70	-6	4,283	-0.14%
2021/09/16	26	67.43	24	67.44	67.00	2	4,227	0.05%
2021/09/15	24	67.04	26	68.63	68.90	-2	4,143	-0.05%
2021/09/14	12	71.07	20	70.45	70.30	-8	3,902	-0.21%
2021/09/13	11	71.95	12	72.91	73.00	-1	3,808	-0.03%
2021/09/10	48	71.57	52	72.90	73.10	-4	3,676	-0.11%
2021/09/09	24	68.89	57	70.02	71.50	-33	3,227	-1.02%
2021/09/08	36	66.72	25	66.84	66.80	11	2,827	0.39%
2021/09/07	32	67.30	40	69.15	69.90	-8	2,656	-0.30%
2021/09/06	36	68.87	37	68.40	68.40	-1	2,407	-0.04%
2021/09/03	12	69.57	58	69.84	70.50	-46	2,298	-2.00%
2021/09/02	18	67.34	46	67.81	68.60	-28	1,979	-1.41%
2021/09/01	3	65.87	4	63.35	65.80	-1	1,608	-0.06%
2021/08/31	10	60.60	12	62.02	62.00	-2	1,458	-0.14%
2021/08/30	0	0.00	1	60.30	60.10	-1	1,421	-0.07%
2021/08/25	0	0.00	1	60.50	60.70	-1	1,433	-0.07%
2021/08/23	0	0.00	1	57.70	58.30	-1	1,429	-0.07%
2021/08/09	1	61.20	1	62.10	59.80	0	1,666	0.00%
2021/08/06	0	0.00	3	60.30	61.00	-3	1,715	-0.17%
2021/08/05	23	61.23	0	0.00	60.40	23	1,783	1.29%
2021/08/04	0	0.00	2	60.00	61.00	-2	1,826	-0.11%
2021/08/03	0	0.00	1	59.60	59.70	-1	1,905	-0.05%
2021/08/02	0	0.00	1	57.90	58.50	-1	1,915	-0.05%
2021/07/29	3	59.00	0	0.00	58.30	3	1,978	0.15%
2021/07/26	1	59.90	2	59.50	59.70	-1	2,010	-0.05%
2021/07/23	1	60.50	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	4	62.48	62.30	-4	2,060	-0.19%
2021/07/21	0	0.00	1	60.70	60.60	-1	2,038	-0.05%
2021/07/19	1	59.80	1	60.00	59.80	0	2,021	0.00%
2021/07/16	5	63.34	0	0.00	63.60	5	2,038	0.25%
2021/07/15	4	64.75	1	64.30	64.30	3	2,037	0.15%
2021/07/14	3	64.43	6	64.78	65.40	-3	1,996	-0.15%
2021/07/12	0	0.00	2	59.80	60.00	-2	1,946	-0.10%
2021/07/09	2	59.30	0	0.00	59.30	2	1,966	0.10%
2021/07/06	0	0.00	0.1	61.54	60.70	-0.1	2,123	-0.01%
2021/07/05	0	0.00	1	60.90	62.80	-1	2,131	-0.05%
2021/07/02	2	59.50	1	59.20	59.30	1	2,135	0.05%
2021/07/01	0	0.00	1	61.30	59.70	-1	2,156	-0.05%
2021/06/30	0	0.00	9	60.18	60.50	-9	2,192	-0.41%
2021/06/28	0	61.30	0	0.00	61.40	0	2,236	0.00%
2021/06/24	0	0.00	0.1	61.30	61.20	-0.1	2,242	-0.01%
2021/06/23	0	0.00	1	60.50	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	1	59.40	58.00	-1	2,220	-0.05%
2021/06/21	6.1	59.53	0	0.00	59.50	6.1	2,212	0.28%
2021/06/18	0.1	59.00	0	0.00	59.90	0.1	2,215	0.00%
2021/06/16	0	0.00	1	58.90	58.30	-1	2,240	-0.04%
2021/06/15	2	58.30	1	57.90	58.30	1	2,265	0.04%
2021/06/11	0	0.00	1	57.00	56.80	-1	2,269	-0.04%
2021/06/10	0	56.70	1	55.60	56.20	-1	2,275	-0.04%
2021/06/09	0	0.00	4.7	55.58	55.40	-4.7	2,296	-0.20%
2021/06/08	0	0.00	2	55.20	55.10	-2	2,322	-0.09%
2021/06/07	1	54.50	0	0.00	54.50	1	2,344	0.04%
2021/06/04	0	0.00	1	55.80	55.30	-1	2,355	-0.04%
2021/06/02	0	0.00	1	55.90	55.90	-1	2,393	-0.04%
2021/05/31	1	55.40	3	56.47	56.50	-2	2,531	-0.08%
2021/05/28	1	56.60	0	0.00	55.70	1	2,548	0.04%
2021/05/27	4	54.68	1	54.50	55.10	3	2,588	0.12%
2021/05/26	1	54.50	2	54.45	54.50	-1	2,596	-0.04%
2021/05/25	1	54.20	0	0.00	55.20	1	2,608	0.04%
2021/05/24	1	53.60	0	0.00	53.70	1	2,607	0.04%
2021/05/20	2	51.70	1	51.00	50.40	1	2,601	0.04%
2021/05/19	0	0.00	2	51.55	51.90	-2	2,594	-0.08%
2021/05/18	2	45.93	6	47.98	48.10	-4	2,595	-0.15%
2021/05/17	6	45.04	93	44.66	44.55	-87	2,584	-3.37%
2021/05/14	7	50.09	36	49.22	49.50	-29	2,540	-1.14%
2021/05/13	4	50.80	20	50.70	50.80	-16	2,494	-0.64%
2021/05/12	13	56.20	50	55.73	55.20	-37	2,437	-1.52%
2021/05/11	92	61.45	63	61.30	61.30	29	2,407	1.20%
2021/05/10	1	68.00	0	0.00	68.10	1	2,333	0.04%
2021/05/07	1	68.50	1	68.70	68.80	0	2,344	0.00%
2021/05/06	0	0.00	5	68.00	67.90	-5	2,357	-0.21%
2021/05/05	1	66.00	1	67.20	66.50	0	2,436	0.00%
2021/05/04	4	65.18	16	65.90	65.80	-12	2,472	-0.49%
2021/04/29	11	67.08	10	66.80	66.80	1	2,494	0.04%
2021/04/28	24	68.30	21	67.83	67.80	3	2,506	0.12%
2021/04/27	10	66.90	11	67.32	67.50	-1	2,459	-0.04%
2021/04/26	10	67.20	0	0.00	67.00	10	2,471	0.40%
2021/04/22	1	68.70	6	67.72	66.80	-5	2,524	-0.20%
2021/04/21	3	68.00	0	0.00	67.90	3	2,556	0.12%
2021/04/20	50	67.40	2	67.25	67.20	48	2,535	1.89%
2021/04/19	10	67.12	1	66.90	67.20	9	2,565	0.35%
2021/04/16	4	65.30	7	65.67	65.90	-3	2,547	-0.12%
2021/04/15	0	0.00	4	63.57	64.00	-4	2,554	-0.16%
2021/04/14	7	62.77	4	62.18	62.00	3	2,567	0.12%
2021/04/13	4	65.05	0	0.00	64.30	4	2,516	0.16%
2021/04/12	1	66.40	0	0.00	66.10	1	2,473	0.04%
2021/04/09	2	66.60	0	0.00	66.50	2	2,482	0.08%
2021/04/08	5	66.44	0	0.00	66.70	5	2,468	0.20%
2021/04/07	3	66.50	0	0.00	66.50	3	2,456	0.12%
2021/04/06	1	66.80	1	66.80	66.80	0	2,449	0.00%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/30	1	66.90	2	67.10	67.00	-1	2,504	-0.04%
2021/03/29	2	66.60	10	67.10	67.10	-8	2,528	-0.32%
2021/03/26	1	66.60	0	0.00	66.70	1	2,619	0.04%
2021/03/25	0	0.00	1	66.50	66.30	-1	2,685	-0.04%
2021/03/24	0	0.00	1	66.70	66.70	-1	2,711	-0.04%
2021/03/23	0	0.00	2	66.70	66.70	-2	2,720	-0.07%
2021/03/22	3	66.80	0	0.00	66.80	3	2,734	0.11%
2021/03/19	2	67.25	3	67.50	67.40	-1	2,732	-0.04%
2021/03/18	3	67.53	0	0.00	67.40	3	2,752	0.11%
2021/03/12	13	67.71	12	67.95	67.90	1	2,845	0.04%
2021/03/11	1	68.10	0	0.00	68.10	1	2,887	0.03%
2021/03/10	33	67.47	30	67.83	67.70	3	2,882	0.10%
2021/03/09	21	66.90	20	67.00	67.00	1	2,885	0.03%
2021/03/05	2	68.10	5	68.40	68.60	-3	2,898	-0.10%
2021/03/04	36	68.63	30	68.20	68.20	6	2,914	0.21%
2021/03/03	0	0.00	2	71.40	71.10	-2	2,864	-0.07%
2021/03/02	4	72.33	48	71.77	71.00	-44	2,890	-1.52%
2021/02/26	0	0.00	8	71.20	71.20	-8	2,859	-0.28%
2021/02/25	5	70.80	0	0.00	71.10	5	2,857	0.17%
2021/02/24	1	70.10	6	70.50	70.30	-5	2,864	-0.17%
2021/02/23	13	70.33	1	70.60	70.40	12	2,862	0.42%
2021/02/22	2	71.20	0	0.00	71.20	2	2,930	0.07%
2021/02/19	2	70.65	0	0.00	71.20	2	2,941	0.07%
2021/02/18	38	71.12	6	71.52	71.20	32	2,978	1.07%
2021/02/17	20	68.60	20	69.40	69.30	0	3,011	0.00%
2021/02/05	3	67.70	1	68.50	68.00	2	2,993	0.07%
2021/02/02	2	68.10	0	0.00	67.00	2	3,048	0.07%
2021/02/01	1	67.10	0	0.00	67.90	1	3,032	0.03%
2021/01/29	1	71.00	2	68.90	68.80	-1	3,112	-0.03%
2021/01/28	3	70.60	2	70.20	70.20	1	3,078	0.03%
2021/01/27	8	70.00	27	71.21	71.70	-19	3,027	-0.63%
2021/01/26	7	68.69	0	0.00	68.60	7	2,911	0.24%
2021/01/25	1	68.90	17	69.70	69.00	-16	2,864	-0.56%
2021/01/22	1	68.20	0	0.00	68.40	1	2,838	0.04%
2021/01/21	19	68.43	0	0.00	67.90	19	2,850	0.67%
2021/01/20	0	0.00	5	68.38	68.50	-5	2,870	-0.17%
2021/01/18	1	67.50	1	68.00	68.40	0	2,847	0.00%
2021/01/15	14	69.72	0	0.00	68.90	14	2,838	0.49%
2021/01/14	6	69.40	15	70.01	70.90	-9	2,786	-0.32%
2021/01/13	0	0.00	1	67.20	68.10	-1	2,736	-0.04%
2021/01/12	7	67.41	13	67.44	66.70	-6	2,719	-0.22%
2021/01/11	0	0.00	2	69.30	68.90	-2	2,692	-0.07%
2021/01/08	3	66.83	4	67.15	67.50	-1	2,673	-0.04%
2021/01/07	4	68.05	0	0.00	68.10	4	2,656	0.15%
2021/01/06	0	0.00	2	69.30	68.30	-2	2,634	-0.08%
2021/01/05	3	68.83	0	0.00	68.60	3	2,611	0.11%
2021/01/04	0	0.00	1	68.70	69.40	-1	2,608	-0.04%
2020/12/31	2	68.30	0	0.00	68.60	2	2,582	0.08%
2020/12/29	11	68.35	5	68.68	68.60	6	2,624	0.23%
2020/12/28	7	67.94	2	67.90	67.90	5	2,615	0.19%
2020/12/25	2	68.60	1	68.90	68.80	1	2,581	0.04%
2020/12/24	8	70.19	8	70.51	70.20	0	2,571	0.00%
2020/12/23	2	68.10	9	69.13	69.50	-7	2,559	-0.27%
2020/12/22	10	68.02	6	68.42	67.60	4	2,576	0.16%
2020/12/21	16	68.80	2	69.25	68.30	14	2,515	0.56%
2020/12/18	14	70.45	12	70.49	70.50	2	2,586	0.08%
2020/12/17	2	71.60	0	0.00	71.40	2	2,588	0.08%
2020/12/16	3	72.00	0	0.00	72.00	3	2,632	0.11%
2020/12/15	14	71.81	5	71.60	71.60	9	2,710	0.33%
2020/12/14	2	72.35	1	73.40	72.90	1	2,740	0.04%
2020/12/11	27	72.46	7	72.60	72.60	20	2,810	0.71%
2020/12/10	27	74.74	3	74.60	74.60	24	2,880	0.83%
2020/12/07	23	79.80	20	77.30	77.30	3	2,949	0.10%
2020/12/03	10	82.10	11	81.80	81.80	-1	2,879	-0.03%
2020/12/02	10	83.10	10	82.60	82.60	0	2,878	0.00%
2020/12/01	11	82.09	11	83.33	83.40	0	2,889	0.00%
2020/11/30	1	82.10	2	82.20	81.30	-1	2,889	-0.03%
2020/11/27	20	83.70	22	83.33	83.40	-2	2,869	-0.07%
2020/11/26	13	82.95	11	84.02	84.10	2	2,840	0.07%
2020/11/25	11	81.67	14	81.72	81.40	-3	2,816	-0.11%
2020/11/24	0	0.00	7	81.99	81.30	-7	2,831	-0.25%
2020/11/23	20	82.20	25	81.50	81.50	-5	2,871	-0.17%
2020/11/20	12	82.88	11	82.91	82.90	1	2,874	0.03%
2020/11/19	22	82.83	24	82.41	82.40	-2	2,877	-0.07%
2020/11/17	15	81.27	2	81.90	81.60	13	2,822	0.46%
2020/11/16	4	80.90	1	80.40	81.80	3	2,855	0.11%
2020/11/12	10	78.90	10	79.00	79.00	0	2,857	0.00%
2020/11/11	10	78.90	10	79.70	79.70	0	2,871	0.00%
2020/11/10	0	0.00	1	77.70	78.50	-1	2,919	-0.03%
2020/11/06	2	78.30	22	78.45	78.50	-20	3,079	-0.65%
2020/11/05	0	0.00	4	75.98	76.00	-4	3,050	-0.13%
2020/11/04	0	0.00	1	75.00	75.80	-1	3,117	-0.03%
2020/10/30	20	75.80	20	74.10	74.10	0	3,595	0.00%
2020/10/29	0	0.00	4.1	76.36	76.20	-4.1	3,641	-0.11%
2020/10/28	20	74.60	30	75.56	75.40	-10	3,735	-0.27%
2020/10/27	0	0.00	1.1	74.14	74.30	-1.1	3,751	-0.03%
2020/10/22	10	72.00	10	72.20	72.20	0	3,945	0.00%
2020/10/21	0	0.00	1	72.30	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	1	71.30	71.60	-1	4,154	-0.02%
2020/10/19	8	70.44	0	0.00	71.00	8	4,236	0.19%
2020/10/16	1	70.80	0	0.00	70.70	1	4,260	0.02%
2020/10/15	5	70.70	0	0.00	70.90	5	4,345	0.12%
2020/10/14	2	71.60	1	71.60	71.90	1	4,355	0.02%
2020/10/13	2	71.60	0	0.00	71.70	2	4,480	0.04%
2020/10/12	11	71.79	5	72.10	72.00	6	4,540	0.13%
2020/10/08	2	72.80	0	0.00	73.00	2	4,563	0.04%
2020/10/06	11	72.37	10	71.70	71.70	1	4,641	0.02%
2020/10/05	11	71.73	10	73.20	73.00	1	4,684	0.02%
2020/09/30	13	70.79	13	72.34	72.20	0	4,830	0.00%
2020/09/29	31	71.24	30	71.00	71.00	1	4,900	0.02%
2020/09/28	14	71.71	11	72.03	72.00	3	4,991	0.06%
2020/09/25	21	73.70	30	73.13	72.40	-9	5,108	-0.18%
2020/09/24	1	76.10	0	0.00	74.60	1	5,324	0.02%
2020/09/23	26	79.03	27	77.94	77.30	-1	5,685	-0.02%
2020/09/22	11	77.47	10	78.30	78.30	1	5,668	0.02%
2020/09/21	0	0.00	1	78.50	78.30	-1	5,672	-0.02%
2020/09/18	30	77.57	4	78.35	77.00	26	5,673	0.46%
2020/09/17	30	77.50	11	78.06	78.10	19	5,617	0.34%
2020/09/16	2	77.80	8	77.99	78.00	-6	5,632	-0.11%
2020/09/15	2	76.30	62	76.74	77.10	-60	5,684	-1.06%
2020/09/14	27	73.36	31	74.16	74.20	-4	5,814	-0.07%
2020/09/11	8	70.30	9	70.63	71.00	-1	5,733	-0.02%
2020/09/10	11	70.71	11	70.76	70.70	0	5,824	0.00%
2020/09/09	1	70.20	3	70.77	71.20	-2	5,989	-0.03%
2020/09/08	3	70.93	5	71.22	71.40	-2	6,064	-0.03%
2020/09/07	13	71.88	2	70.55	70.70	11	6,139	0.18%
2020/09/04	3	70.30	8	71.55	71.70	-5	6,164	-0.08%
2020/09/03	20	71.90	21	71.19	71.10	-1	6,194	-0.02%
2020/09/02	35	70.94	37	70.85	70.80	-2	6,193	-0.03%
2020/09/01	39	71.06	30	70.97	71.00	9	6,217	0.14%
2020/08/31	3	71.53	2	72.25	72.30	1	6,318	0.02%
2020/08/28	26	71.12	26	70.98	70.80	0	6,344	0.00%
2020/08/27	1	73.20	9	72.90	72.30	-8	6,351	-0.13%
2020/08/26	10	71.42	0	0.00	71.10	10	6,367	0.16%
2020/08/25	11	72.73	20	72.30	72.10	-9	6,399	-0.14%
2020/08/24	10	73.10	10	72.60	72.60	0	6,414	0.00%
2020/08/21	13	71.74	17	72.29	72.40	-4	6,432	-0.06%
2020/08/20	30	72.73	25	70.26	70.50	5	6,500	0.08%
2020/08/19	16	73.91	1	76.20	73.50	15	6,602	0.23%
2020/08/18	1	75.10	0	0.00	75.20	1	6,665	0.02%
2020/08/17	14	75.07	3	76.07	76.20	11	6,804	0.16%
2020/08/14	1	76.70	5	75.84	76.90	-4	7,144	-0.06%
2020/08/13	23	73.92	24	73.88	73.70	-1	7,234	-0.01%
2020/08/12	16	73.57	14	73.24	73.20	2	7,304	0.03%
2020/08/11	6	75.45	4	76.03	75.80	2	7,256	0.03%
2020/08/10	8	74.43	3	76.17	74.40	5	7,261	0.07%
2020/08/07	4	77.65	4	76.55	76.30	0	7,369	0.00%
2020/08/06	4	80.68	0	0.00	79.60	4	7,356	0.05%
2020/08/05	1	79.60	42	81.86	83.10	-41	7,623	-0.54%
2020/08/04	5	74.78	5	75.30	75.80	0	7,502	0.00%
2020/08/03	11	75.12	0	0.00	73.70	11	7,519	0.15%
2020/07/31	3	80.67	3	80.33	80.40	0	7,730	0.00%
2020/07/30	10	80.39	0	0.00	79.60	10	8,002	0.12%
2020/07/29	31	81.42	40	80.46	80.10	-9	8,006	-0.11%
2020/07/28	10	80.87	2	81.60	82.00	8	8,007	0.10%
2020/07/27	22	80.11	21	80.04	80.00	1	7,992	0.01%
2020/07/24	9	84.40	2	80.90	80.80	7	8,093	0.09%
2020/07/23	10	81.20	22	82.28	83.10	-12	8,153	-0.15%
2020/07/22	3	81.67	4	82.00	82.40	-1	8,100	-0.01%
2020/07/21	32	80.69	0	0.00	81.80	32	8,102	0.39%
2020/07/20	8	78.33	11	78.74	80.20	-3	8,192	-0.04%
2020/07/17	4	80.08	22	81.58	78.90	-18	8,302	-0.22%
2020/07/16	1	80.40	0	0.00	79.60	1	8,376	0.01%
2020/07/15	0	0.00	21	78.05	78.00	-21	8,442	-0.25%
2020/07/14	0	0.00	2	78.15	78.70	-2	8,504	-0.02%
2020/07/13	12	78.57	10	77.70	77.70	2	8,523	0.02%
2020/07/10	0.2	77.80	5	78.54	77.70	-4.8	8,572	-0.06%
2020/07/09	3	83.10	0	0.00	81.10	3	8,601	0.03%
2020/07/08	30	81.20	6	81.10	81.60	24	8,613	0.28%
2020/07/07	36	80.36	32	79.83	79.80	4	8,630	0.05%
2020/07/06	1	79.80	18	78.72	78.90	-17	8,763	-0.19%
2020/07/03	4	78.65	2	79.20	78.00	2	8,994	0.02%
2020/07/02	36	77.43	12	75.47	79.40	24	8,939	0.27%
2020/07/01	4	70.68	15	71.10	72.20	-11	8,738	-0.13%
2020/06/30	30	69.10	30	69.10	69.10	0	8,712	0.00%
2020/06/29	1	69.10	50	70.00	69.10	-49	8,739	-0.56%
2020/06/23	30	72.00	30	70.60	70.60	0	8,835	0.00%
2020/06/22	11	72.50	1	72.60	72.30	10	8,839	0.11%
2020/06/19	19	72.13	22	72.15	73.60	-3	8,860	-0.03%
2020/06/18	2	69.60	7	69.41	69.40	-5	8,725	-0.06%
2020/06/17	66	69.37	36	69.40	69.00	30	8,838	0.34%
2020/06/16	14	69.74	20	70.09	70.60	-6	8,860	-0.07%
2020/06/15	21	66.90	6	67.75	67.30	15	8,868	0.17%
2020/06/12	5	66.18	8	65.26	67.60	-3	9,014	-0.03%
2020/06/11	9	65.60	1	65.70	65.20	8	9,095	0.09%
2020/06/10	8	65.78	39	66.47	67.00	-31	9,153	-0.34%
2020/06/09	1	66.90	0	0.00	66.20	1	9,234	0.01%
2020/06/08	58	67.25	28	66.92	67.00	30	9,341	0.32%
2020/06/05	37	68.05	22	67.20	67.30	15	9,400	0.16%
2020/06/04	60	70.35	32	69.81	69.80	28	9,466	0.30%
2020/06/02	20	69.50	20	69.00	69.00	0	9,744	0.00%
2020/06/01	21	68.91	24	69.56	69.60	-3	9,816	-0.03%
2020/05/27	2	68.50	5	67.98	68.10	-3	10,091	-0.03%
2020/05/26	69	69.46	85	68.40	68.20	-16	10,310	-0.16%
2020/05/25	56.4	70.31	53	71.66	72.50	3.4	10,445	0.03%
2020/05/22	37	70.23	32	69.73	69.70	5	10,475	0.05%
2020/05/21	42	67.61	30	69.75	71.50	12	10,464	0.11%
2020/05/20	14	64.14	10	63.46	65.00	4	10,220	0.04%
2020/05/19	1	62.00	22	62.80	62.90	-21	10,586	-0.20%
2020/05/18	61	59.86	73	61.36	60.80	-12	10,586	-0.11%
2020/05/15	4	60.80	9	60.80	60.80	-5	10,820	-0.05%
2020/05/14	33	62.75	5	62.52	60.60	28	11,202	0.25%
2020/05/13	21	62.09	2	62.35	61.90	19	11,770	0.16%
2020/05/12	71	62.40	10	63.12	62.10	61	12,247	0.50%
2020/05/11	51.5	59.63	55	60.51	61.40	-3.5	12,047	-0.03%
2020/05/08	6	60.58	20	59.85	60.20	-14	12,006	-0.12%
2020/05/07	17	60.90	77	61.16	60.10	-60	12,034	-0.50%
2020/05/06	113	58.35	173	59.05	58.60	-60	11,835	-0.51%	大買/大賣/
2020/05/05	2	56.20	3	56.23	55.60	-1	11,633	-0.01%
2020/05/04	3	55.50	16	55.55	55.10	-13	11,850	-0.11%
2020/04/30	15	56.13	8	55.96	56.30	7	11,923	0.06%
2020/04/29	24	56.92	10	56.75	56.30	14	12,041	0.12%
2020/04/28	53	56.60	11	56.03	57.20	42	12,202	0.34%
2020/04/27	0	0.00	1	54.10	54.00	-1	12,135	-0.01%
2020/04/24	3	54.20	0	0.00	54.00	3	12,214	0.02%
2020/04/23	43	56.01	3	55.67	54.60	40	12,367	0.32%
2020/04/22	44	54.74	9	54.87	55.90	35	12,442	0.28%
2020/04/21	32	54.35	3	54.30	54.00	29	12,394	0.23%
2020/04/20	5	53.70	2	53.80	53.40	3	12,231	0.02%
2020/04/17	2	53.55	0	0.00	52.00	2	12,138	0.02%
2020/04/16	2	52.75	7	53.03	53.40	-5	12,063	-0.04%
2020/04/15	3	53.50	8	53.20	53.00	-5	12,025	-0.04%
2020/04/14	3	53.20	2	53.80	54.00	1	11,926	0.01%
2020/04/13	9	54.13	9	53.63	53.10	0	11,862	0.00%
2020/04/10	3	52.97	6	52.83	52.50	-3	11,721	-0.03%
2020/04/09	51	51.92	2	53.75	52.80	49	11,677	0.42%
2020/04/08	1	51.90	110	51.63	51.80	-109	11,479	-0.95%	大賣/鉅額交易
2020/04/07	1	47.75	8	46.98	48.40	-7	11,116	-0.06%
2020/04/06	17	44.02	15	43.86	44.00	2	10,970	0.02%
2020/04/01	44	45.52	49	45.55	45.50	-5	10,811	-0.05%
2020/03/31	7	47.51	0	0.00	47.10	7	10,793	0.06%
2020/03/27	8	50.41	14	51.71	48.40	-6	10,907	-0.06%
2020/03/26	3	51.20	3	51.63	51.80	0	10,903	0.00%
2020/03/25	12	52.51	7	53.03	51.40	5	10,937	0.05%
2020/03/24	41	52.54	24	52.56	52.50	17	10,937	0.16%
2020/03/23	4	50.96	1.2	51.83	51.00	2.8	10,976	0.03%
2020/03/20	4	51.90	100	51.23	51.40	-96	10,835	-0.89%
2020/03/19	72	47.65	76	50.27	47.20	-4	10,721	-0.04%
2020/03/18	105	50.84	103	52.15	50.50	2	10,591	0.02%	大買/大賣/
2020/03/17	1	48.90	4	48.08	49.15	-3	10,397	-0.03%
2020/03/16	51	49.46	51	46.62	46.55	0	10,242	0.00%
2020/03/13	1	49.90	0	0.00	49.45	1	10,142	0.01%
2020/03/12	13	51.32	0	0.00	50.00	13	10,088	0.13%
2020/03/11	3	55.23	1	53.50	54.20	2	9,966	0.02%
2020/03/10	2	53.05	28	53.35	55.20	-26	9,869	-0.26%
2020/03/09	29	56.76	27	56.71	55.00	2	9,664	0.02%
2020/03/06	36	57.38	37	57.60	57.60	-1	9,457	-0.01%
2020/03/05	13	57.32	12	58.25	56.90	1	9,328	0.01%
2020/03/04	2	56.60	0	0.00	56.70	2	9,246	0.02%
2020/03/03	3	58.23	3.4	57.86	57.90	-0.4	9,238	0.00%
2020/03/02	2	56.20	1	56.60	56.00	1	9,054	0.01%
2020/02/27	73	57.72	53	56.55	55.40	20	8,973	0.22%
2020/02/26	12.2	57.67	10.8	57.85	57.10	1.4	8,663	0.02%
2020/02/25	1	56.30	1	55.60	55.90	0	8,348	0.00%
2020/02/24	9	56.89	2	56.20	55.70	7	8,210	0.09%
2020/02/21	11.3	55.81	0	0.00	55.50	11.3	8,069	0.14%
2020/02/20	116	56.18	69	55.51	55.50	47	7,975	0.59%	大買/
2020/02/19	1	57.00	5	57.00	58.20	-4	7,523	-0.05%
2020/02/18	46.2	58.45	9	58.29	57.20	37.2	7,427	0.50%
2020/02/17	63	60.62	6.2	60.72	59.70	56.8	7,168	0.79%
2020/02/14	74	56.90	161	59.04	60.30	-87	6,726	-1.29%	大賣/
2020/02/13	24	55.12	176	54.39	54.90	-152	6,002	-2.53%	大賣/鉅額交易
2020/02/12	54	52.45	52	53.48	52.40	2	5,496	0.04%
2020/02/11	1	51.60	21	52.00	52.00	-20	5,386	-0.37%
2020/02/10	7	52.34	20	52.93	51.30	-13	5,538	-0.23%
2020/02/07	55	52.01	60	52.04	52.00	-5	5,440	-0.09%
2020/02/06	57	52.71	64	53.04	53.60	-7	5,321	-0.13%
2020/02/05	11	53.30	12	52.70	52.60	-1	5,214	-0.02%
2020/02/04	73	51.86	62	51.63	51.70	11	4,944	0.22%
2020/02/03	6	52.38	6	53.40	52.70	0	4,849	0.00%
2020/01/31	45	52.53	35.8	52.71	53.30	9.2	4,686	0.20%
2020/01/30	10	49.36	21	49.46	49.80	-11	4,367	-0.25%
2020/01/20	34.5	50.47	31	51.10	51.00	3.5	4,231	0.08%
2020/01/17	36	50.22	49	50.29	50.30	-13	4,153	-0.31%
2020/01/16	8.1	49.10	31	49.18	49.20	-23	3,998	-0.57%
2020/01/15	10	47.16	6	47.13	47.20	4	3,778	0.11%
2020/01/14	1	46.60	2	46.95	46.60	-1	3,766	-0.03%
2020/01/13	5	46.33	0	0.00	46.65	5	3,761	0.13%
2020/01/10	10	45.42	0	0.00	45.40	10	3,835	0.26%
2020/01/09	3	45.45	4	45.39	45.30	-1	3,831	-0.03%
2020/01/07	15	45.25	17	45.64	44.70	-2	3,949	-0.05%
2020/01/06	6	45.72	3	45.62	45.65	3	3,964	0.08%
2020/01/03	34	46.47	21	46.30	46.30	13	4,085	0.32%
2020/01/02	25	47.07	22	47.23	47.25	3	4,108	0.07%
2019/12/31	7	46.09	0	0.00	46.00	7	4,206	0.17%
2019/12/30	65	46.48	60	46.05	46.05	5	4,311	0.12%
2019/12/27	1.1	46.56	2	46.85	46.85	-1	4,271	-0.02%
2019/12/26	73	46.46	71	46.23	46.05	2	4,260	0.05%
2019/12/25	11	48.00	2	47.35	47.20	9	4,222	0.21%
2019/12/24	51	46.85	55	47.68	47.70	-4	4,240	-0.09%
2019/12/23	2	47.25	2	47.30	47.60	0	4,127	0.00%
2019/12/20	10.1	46.20	1	46.15	46.00	9.1	3,987	0.23%
2019/12/19	70	45.32	77	46.36	46.50	-7	3,933	-0.18%
2019/12/18	81	44.87	84	45.15	45.10	-3	3,831	-0.08%
2019/12/17	2.1	43.90	0	0.00	44.10	2.1	3,703	0.06%
2019/12/16	2	43.50	0	0.00	44.00	2	3,732	0.05%
2019/12/13	5	44.20	12	44.24	43.70	-7	3,946	-0.18%
2019/12/12	2	43.40	0	0.00	43.45	2	3,953	0.05%
2019/12/10	0	0.00	1	42.45	42.55	-1	4,116	-0.02%
2019/12/09	57	42.42	63.2	42.80	42.60	-6.2	4,163	-0.15%
2019/12/06	0	0.00	1	43.85	44.05	-1	4,135	-0.02%
2019/12/02	1	42.80	0	0.00	42.65	1	4,603	0.02%
2019/11/29	52	44.16	54	43.79	43.75	-2	4,658	-0.04%
2019/11/28	4	44.43	9	44.53	44.80	-5	4,686	-0.11%
2019/11/27	0.1	43.95	0	0.00	43.95	0.1	4,687	0.00%
2019/11/26	6	43.60	6	43.70	43.60	0	4,722	0.00%
2019/11/22	1	42.70	0	0.00	42.70	1	4,867	0.02%
2019/11/21	1.1	42.66	0	0.00	43.20	1.1	4,990	0.02%
2019/11/20	1	43.80	1	43.70	43.15	0	5,080	0.00%
2019/11/19	36	43.94	31	43.63	43.60	5	5,197	0.10%
2019/11/18	19	44.10	17	44.22	44.30	2	5,226	0.04%
2019/11/15	4	42.93	4	43.20	43.00	0	5,233	0.00%
2019/11/14	50	41.50	56	41.71	41.65	-6	5,387	-0.11%
2019/11/11	1	42.55	3	42.30	42.10	-2	5,660	-0.04%
2019/11/08	1	44.45	0	0.00	43.85	1	5,702	0.02%
2019/11/07	5	44.39	8	43.99	44.45	-3	5,784	-0.05%
2019/11/06	0	0.00	2	42.85	42.50	-2	5,882	-0.03%
2019/11/05	0	0.00	8	42.20	42.25	-8	6,001	-0.13%
2019/11/04	0	0.00	12	42.73	42.55	-12	6,228	-0.19%
2019/10/31	50	43.10	50	43.25	43.25	0	6,445	0.00%
2019/10/30	0	0.00	5	42.85	43.15	-5	6,554	-0.08%
2019/10/29	2	42.50	1	42.95	42.25	1	6,586	0.02%
2019/10/25	12	42.90	0	0.00	42.65	12	6,713	0.18%
2019/10/24	0	0.00	8	43.31	43.40	-8	6,710	-0.12%
2019/10/23	50	42.50	50	42.56	42.50	0	6,712	0.00%
2019/10/22	162	42.84	153	42.82	42.75	9	6,735	0.13%	大買/大賣/
2019/10/21	53	42.19	50	42.61	42.55	3	6,731	0.04%
2019/10/18	56	41.97	56	42.83	42.85	0	6,792	0.00%
2019/10/17	7	41.23	0	0.00	41.50	7	6,731	0.10%
2019/10/16	4	41.38	5	41.78	41.80	-1	6,818	-0.01%
2019/10/15	5	40.70	3	40.60	40.60	2	6,821	0.03%
2019/10/14	53	39.00	54	39.27	39.30	-1	6,860	-0.01%
2019/10/09	3	38.73	2	39.03	38.85	1	6,895	0.01%
2019/10/08	50	41.70	50	41.05	41.05	0	6,871	0.00%
2019/10/07	15	42.33	2	42.70	42.30	13	6,886	0.19%
2019/10/04	6	40.79	0	0.00	40.30	6	6,848	0.09%
2019/10/03	0	0.00	10	42.05	41.95	-10	6,802	-0.15%
2019/09/27	57	41.84	75.1	42.02	42.05	-18.1	6,999	-0.26%
2019/09/26	1	43.90	0	0.00	43.85	1	7,086	0.01%
2019/09/24	1	44.40	0	0.00	43.80	1	7,262	0.01%
2019/09/23	0	0.00	1	44.30	44.30	-1	7,290	-0.01%
2019/09/20	4	43.96	14	43.95	43.85	-10	7,379	-0.14%
2019/09/19	17	43.68	18	43.86	43.60	-1	7,393	-0.01%
2019/09/18	88	43.85	44	43.47	43.40	44	7,383	0.60%
2019/09/17	1	45.25	0.2	45.30	45.20	0.8	7,202	0.01%
2019/09/16	102	44.95	103	44.85	44.85	-1	7,215	-0.01%	大買/大賣/
2019/09/12	2	47.18	0	0.00	46.70	2	7,126	0.03%
2019/09/11	5	47.28	215	47.29	47.15	-210	7,212	-2.91%	大賣/鉅額交易
2019/09/10	0	0.00	19	46.68	46.85	-19	7,338	-0.26%
2019/09/09	98	47.44	62	46.81	46.70	36	7,411	0.49%
2019/09/06	7	51.06	5	51.32	51.50	2	7,243	0.03%
2019/09/05	6	51.25	0	0.00	51.40	6	7,472	0.08%
2019/09/04	50	50.80	50	51.00	51.00	0	7,480	0.00%
2019/09/03	100	50.70	102	50.50	50.50	-2	7,592	-0.03%	大賣/
2019/09/02	57	50.32	54	51.44	51.70	3	7,645	0.04%
2019/08/30	1	50.30	2	50.75	50.30	-1	7,796	-0.01%
2019/08/29	23	50.54	18	50.80	50.80	5	7,929	0.06%
2019/08/28	65	50.43	50	50.52	50.60	15	7,921	0.19%
2019/08/27	3	51.40	0	0.00	51.00	3	7,869	0.04%
2019/08/26	9	51.83	2	52.05	51.30	7	7,858	0.09%
2019/08/23	55	53.80	50	53.60	53.60	5	7,771	0.06%
2019/08/22	53.1	53.83	54	54.63	54.90	-0.9	7,731	-0.01%
2019/08/21	2	54.40	0	0.00	54.20	2	7,650	0.03%
2019/08/20	4	55.50	3	55.03	55.00	1	7,684	0.01%
2019/08/19	5.2	55.30	10	55.39	55.20	-4.8	7,690	-0.06%
2019/08/16	2	53.50	0	0.00	53.20	2	7,605	0.03%
2019/08/15	3	53.53	9	54.26	53.90	-6	7,544	-0.08%
2019/08/14	18	54.97	13	55.12	54.60	5	7,517	0.07%
2019/08/13	2	53.50	23	53.29	53.10	-21	7,466	-0.28%
2019/08/12	80	54.85	55	54.42	54.40	25	7,543	0.33%
2019/08/08	73	56.29	41	54.61	56.50	32	7,500	0.43%
2019/08/07	61	52.92	54	52.85	52.80	7	7,291	0.10%
2019/08/06	29.1	53.23	8	52.60	53.80	21.1	7,271	0.29%
2019/08/05	100	51.70	100	50.70	50.70	0	7,113	0.00%
2019/08/02	1	53.40	2	53.25	52.70	-1	7,225	-0.01%
2019/08/01	1.1	51.91	14	52.24	53.00	-12.9	7,491	-0.17%
2019/07/31	50	51.30	55	51.60	51.60	-5	7,711	-0.06%
2019/07/30	4	51.50	4	51.43	51.50	0	7,891	0.00%
2019/07/26	1	49.70	1	49.60	49.60	0	8,083	0.00%
2019/07/25	1	49.90	0	0.00	49.85	1	8,164	0.01%
2019/07/24	1	49.35	2	49.95	49.40	-1	8,324	-0.01%
2019/07/23	3	49.85	0	0.00	49.80	3	8,400	0.04%
2019/07/22	2	50.80	4	50.50	50.70	-2	8,389	-0.02%
2019/07/18	2	49.20	10	49.90	49.00	-8	8,547	-0.09%
2019/07/17	3	49.97	0	0.00	50.10	3	8,531	0.04%
2019/07/16	0	0.00	1	50.70	50.70	-1	8,540	-0.01%
2019/07/15	3	52.13	2	51.80	51.90	1	8,616	0.01%
2019/07/12	4	51.48	3	51.50	51.50	1	8,738	0.01%
2019/07/11	20	50.00	4	50.15	50.70	16	8,819	0.18%
2019/07/10	25	50.86	9	50.62	50.20	16	9,016	0.18%
2019/07/08	16	50.15	1	50.60	50.60	15	10,127	0.15%
2019/07/05	7	51.79	0	0.00	51.70	7	10,138	0.07%
2019/07/04	4	52.28	13	52.19	52.10	-9	10,181	-0.09%
2019/07/03	120	52.80	122	51.94	51.70	-2	10,261	-0.02%	大買/大賣/
2019/07/02	52	54.41	51	54.31	54.30	1	10,153	0.01%
2019/07/01	3	55.13	0	0.00	55.50	3	10,229	0.03%
2019/06/28	1	53.80	3	54.23	54.60	-2	10,178	-0.02%
2019/06/25	2	53.30	2	54.10	54.10	0	10,371	0.00%
2019/06/24	0	0.00	3	54.10	54.30	-3	10,411	-0.03%
2019/06/21	2	53.55	0	0.00	53.10	2	10,404	0.02%
2019/06/20	2	54.05	10	54.13	54.30	-8	10,366	-0.08%
2019/06/19	9	53.79	0	0.00	53.40	9	10,343	0.09%
2019/06/18	0	0.00	14	51.94	53.40	-14	10,289	-0.14%
2019/06/17	3	54.73	1	52.70	52.70	2	10,162	0.02%
2019/06/14	3	56.00	2	55.65	55.00	1	10,109	0.01%
2019/06/13	6	56.18	7	56.04	54.90	-1	10,050	-0.01%
2019/06/12	15	54.03	5	53.80	54.00	10	9,826	0.10%
2019/06/11	13	53.67	8	53.71	53.10	5	9,808	0.05%
2019/06/10	12	52.93	8	52.93	52.60	4	9,740	0.04%
2019/06/06	5	52.28	7	51.93	52.70	-2	9,728	-0.02%
2019/06/05	2	51.00	0	0.00	51.70	2	9,543	0.02%
2019/06/04	1	47.65	1	48.70	48.40	0	9,438	0.00%
2019/05/31	0	0.00	4	48.38	48.20	-4	9,800	-0.04%
2019/05/30	3	47.63	0	0.00	47.45	3	9,783	0.03%
2019/05/29	1	47.45	3	47.40	47.50	-2	9,802	-0.02%
2019/05/28	3	46.40	4	46.28	47.30	-1	9,865	-0.01%
2019/05/27	2	44.35	2	45.60	45.60	0	9,886	0.00%
2019/05/24	1	45.60	18	47.17	45.95	-17	9,851	-0.17%
2019/05/23	4	47.24	2	46.90	46.25	2	9,818	0.02%
2019/05/22	4	49.69	5	49.37	48.95	-1	9,878	-0.01%
2019/05/21	10	48.95	8	49.39	49.75	2	9,976	0.02%
2019/05/20	1	48.75	0	0.00	48.75	1	10,042	0.01%
2019/05/17	2	51.48	2	50.80	49.55	0	9,982	0.00%
2019/05/16	1	51.70	6	51.90	51.70	-5	9,904	-0.05%
2019/05/15	31	51.60	31	51.58	51.60	0	9,874	0.00%
2019/05/14	7	49.24	4	49.05	50.80	3	9,929	0.03%
2019/05/13	0	0.00	1	50.00	50.00	-1	10,008	-0.01%
2019/05/10	0	0.00	1	51.70	50.00	-1	10,404	-0.01%
2019/05/09	106	51.18	159	51.47	50.50	-53	10,496	-0.50%	大買/大賣/
2019/05/08	20	54.70	117	53.17	55.00	-97	10,425	-0.93%	大賣/
2019/05/07	42	51.64	2	51.25	53.70	40	10,216	0.39%
2019/05/06	1	50.40	11	51.11	50.00	-10	10,111	-0.10%
2019/05/03	52	51.49	53	51.69	51.70	-1	10,062	-0.01%
2019/05/02	3	50.70	0	0.00	50.70	3	10,037	0.03%
2019/04/30	102	50.79	19	50.98	51.20	83	10,095	0.82%	大買/
2019/04/29	4	48.70	7	48.81	49.25	-3	10,047	-0.03%
2019/04/26	0	0.00	13	49.52	48.50	-13	10,085	-0.13%
2019/04/25	35	48.43	35	49.13	49.10	0	10,291	0.00%
2019/04/24	110	49.30	100	49.04	49.00	10	10,513	0.10%	大買/
2019/04/23	3	49.80	4	50.18	50.70	-1	10,808	-0.01%
2019/04/22	18	49.91	2	50.25	49.70	16	11,100	0.14%
2019/04/19	13	50.14	24	50.93	50.40	-11	11,010	-0.10%
2019/04/18	28	50.56	18	50.66	50.00	10	10,844	0.09%
2019/04/17	27	51.44	33	51.23	52.00	-6	10,676	-0.06%
2019/04/16	12	50.49	5	50.62	50.70	7	10,536	0.07%
2019/04/15	40	50.06	42	49.79	51.00	-2	10,281	-0.02%
2019/04/12	134	47.72	122	47.30	46.45	12	9,716	0.12%	大買/大賣/
2019/04/11	6	46.65	20	46.61	46.95	-14	9,029	-0.16%
2019/04/10	13	45.60	3	45.20	45.75	10	8,884	0.11%
2019/04/09	100	45.45	9	45.98	45.45	91	8,873	1.03%
2019/04/08	35	45.49	48	45.24	45.10	-13	8,766	-0.15%
2019/04/03	3	45.17	32	45.28	44.70	-29	8,714	-0.33%
2019/04/02	7	43.89	33	44.23	43.85	-26	8,645	-0.30%
2019/04/01	5	44.57	57	44.81	44.00	-52	8,611	-0.60%
2019/03/29	37	43.04	52	43.79	43.85	-15	8,466	-0.18%
2019/03/28	13	42.49	14	42.29	41.80	-1	8,339	-0.01%
2019/03/27	5	41.95	5	41.50	42.15	0	8,292	0.00%
2019/03/26	6	41.48	0	0.00	41.40	6	8,246	0.07%
2019/03/22	100	41.80	80	41.20	41.20	20	8,334	0.24%
2019/03/21	0	0.00	5	41.43	42.00	-5	8,383	-0.06%
2019/03/20	3	41.18	0	0.00	41.10	3	8,350	0.04%
2019/03/19	10	41.18	152	41.34	41.60	-142	8,334	-1.70%	大賣/鉅額交易
2019/03/18	19	40.56	2	40.80	40.40	17	8,292	0.20%
2019/03/15	81	41.41	61	41.27	41.15	20	8,266	0.24%
2019/03/14	31	40.96	48	41.78	41.90	-17	8,256	-0.21%
2019/03/13	67	40.35	52	40.56	40.80	15	8,263	0.18%
2019/03/12	55	40.91	3	41.23	40.45	52	8,221	0.63%
2019/03/11	8	41.46	8	41.46	41.35	0	8,174	0.00%
2019/03/08	56	42.22	3	41.92	41.45	53	8,280	0.64%
2019/03/07	5	42.92	1	43.30	42.65	4	8,253	0.05%
2019/03/06	189	45.44	100	44.08	43.70	89	8,223	1.08%	大買/
2019/03/04	32	44.00	20	43.95	44.40	12	8,107	0.15%
2019/02/27	98	43.09	160	43.42	44.30	-62	8,141	-0.76%	大賣/
2019/02/26	91	43.67	27	43.80	43.60	64	8,098	0.79%
2019/02/25	45	43.50	104	44.16	44.45	-59	8,177	-0.72%	大賣/
2019/02/22	128	43.63	53	43.57	43.40	75	8,166	0.92%	大買/
2019/02/21	37	45.56	42	46.07	44.40	-5	8,278	-0.06%
2019/02/20	175	43.93	217	44.26	45.00	-42	8,215	-0.51%	大買/大賣/
2019/02/19	91	44.56	156	44.51	44.20	-65	8,137	-0.80%	大賣/
2019/02/18	149	44.56	171	44.61	44.15	-22	8,149	-0.27%	大買/大賣/
2019/02/15	260	44.22	329	44.28	44.30	-69	8,216	-0.84%	大買/大賣/
2019/02/14	236	45.38	236	45.85	45.10	0	8,225	0.00%	大買/大賣/
2019/02/13	196	46.23	186	45.72	45.25	10	8,184	0.12%	大買/大賣/
2019/02/12	151.2	46.96	64	47.35	46.95	87.2	8,142	1.07%	大買/
2019/02/11	17	46.37	12	46.10	48.05	5	8,166	0.06%
2019/01/30	20	42.45	41	41.75	43.70	-21	7,777	-0.27%
2019/01/29	32	40.86	21	40.93	40.65	11	7,542	0.15%
2019/01/28	5	41.56	14	41.73	41.10	-9	7,297	-0.12%
2019/01/25	5	41.02	2	40.90	40.80	3	7,166	0.04%
2019/01/24	2	41.20	4	41.14	41.25	-2	7,083	-0.03%
2019/01/23	2	40.13	0	0.00	41.00	2	6,996	0.03%
2019/01/22	14	40.56	52	39.78	39.65	-38	6,839	-0.56%
2019/01/21	3	40.80	16	41.12	40.30	-13	6,699	-0.19%
2019/01/18	56	41.03	0	0.00	41.35	56	6,564	0.85%
2019/01/17	4	41.53	18	41.71	40.55	-14	6,416	-0.22%
2019/01/16	4	40.35	24	39.83	41.15	-20	6,188	-0.32%
2019/01/15	42	38.97	1	39.40	39.60	41	5,890	0.70%
2019/01/14	2	37.85	35	36.01	38.20	-33	5,445	-0.61%
2019/01/10	1	35.40	0	0.00	35.25	1	5,104	0.02%
2019/01/09	5	35.64	4	35.44	35.25	1	5,146	0.02%
2019/01/08	0	0.00	2	35.43	35.50	-2	5,156	-0.04%
2019/01/07	1	35.35	3	35.10	35.05	-2	5,120	-0.04%
2019/01/04	33	34.16	41	34.89	34.90	-8	5,160	-0.16%
2019/01/02	31	34.89	31	35.23	34.40	0	5,265	0.00%
2018/12/28	7	34.26	37	34.61	34.55	-30	5,266	-0.57%
2018/12/27	1	33.10	0	0.00	33.20	1	5,340	0.02%
2018/12/25	4	32.95	2	33.15	33.20	2	5,582	0.04%
2018/12/24	1	34.50	0	0.00	34.55	1	5,528	0.02%
2018/12/21	0	0.00	1	35.50	35.50	-1	5,693	-0.02%
2018/12/20	1	35.80	36	35.04	35.70	-35	5,646	-0.62%
2018/12/18	1	36.00	2	35.45	35.25	-1	5,647	-0.02%
2018/12/17	1	35.25	1	35.50	35.65	0	5,602	0.00%
2018/12/14	1	35.65	2	35.60	35.50	-1	5,722	-0.02%
2018/12/13	0	0.00	3	35.00	35.00	-3	5,708	-0.05%
2018/12/11	0	0.00	26	34.25	34.25	-26	5,785	-0.45%
2018/12/10	0	0.00	24	34.30	34.30	-24	5,869	-0.41%
2018/12/07	0	0.00	4	34.24	34.30	-4	5,914	-0.07%
2018/12/06	4	34.29	6	33.85	34.00	-2	5,940	-0.03%
2018/12/04	3	35.50	0	0.00	35.40	3	6,055	0.05%
2018/12/03	55	36.79	16	36.47	36.35	39	6,100	0.64%
2018/11/30	9	35.63	10	35.59	35.50	-1	6,288	-0.02%
2018/11/29	1	35.40	7	35.36	34.90	-6	6,381	-0.09%
2018/11/28	24	35.83	7	35.94	35.60	17	6,722	0.25%
2018/11/27	17	34.69	22	35.13	35.35	-5	6,715	-0.07%
2018/11/26	15	34.54	2	34.50	34.55	13	6,769	0.19%
2018/11/22	2	33.50	20	35.10	33.10	-18	6,997	-0.26%
2018/11/21	0	0.00	9	34.62	34.60	-9	7,287	-0.12%
2018/11/20	20	35.05	1	34.55	34.50	19	7,661	0.25%
2018/11/19	2	35.10	18	34.94	35.25	-16	7,658	-0.21%
2018/11/16	0	0.00	3	34.85	34.55	-3	7,754	-0.04%
2018/11/15	1	34.35	15	34.96	34.90	-14	7,771	-0.18%
2018/11/14	16	34.41	16	34.65	34.75	0	7,837	0.00%
2018/11/13	0	0.00	2	34.05	34.25	-2	7,727	-0.03%
2018/11/12	14	33.25	1	33.10	33.45	13	7,645	0.17%
2018/11/09	2	32.90	7	33.09	33.20	-5	7,615	-0.07%
2018/11/08	24	33.42	37	33.35	32.10	-13	7,626	-0.17%
2018/11/07	0	0.00	14	32.35	33.00	-14	7,553	-0.19%
2018/11/06	4	32.08	3	31.60	31.95	1	7,623	0.01%
2018/11/05	12	32.10	0	0.00	32.40	12	7,638	0.16%
2018/11/02	3	31.00	24	31.13	31.20	-21	7,608	-0.28%
2018/11/01	0	0.00	31	30.31	30.65	-31	7,783	-0.40%
2018/10/31	3	29.33	3	29.25	29.50	0	7,845	0.00%
2018/10/30	0	0.00	1	28.20	28.30	-1	7,902	-0.01%
2018/10/29	5	28.34	0	0.00	27.70	5	8,102	0.06%
2018/10/25	0	0.00	5	29.46	29.00	-5	8,398	-0.06%
2018/10/24	1	29.10	5	29.90	30.10	-4	8,476	-0.05%
2018/10/23	2	29.53	8	29.97	29.50	-6	8,605	-0.07%
2018/10/22	1	29.50	4	30.48	30.55	-3	8,882	-0.03%
2018/10/19	2	28.70	4	29.05	29.60	-2	9,313	-0.02%
2018/10/18	0	0.00	1	29.90	29.75	-1	9,394	-0.01%
2018/10/17	0	0.00	13	29.86	29.65	-13	9,724	-0.13%
2018/10/16	74	29.32	12	29.88	28.85	62	9,755	0.64%
2018/10/15	10	28.35	10	28.45	28.40	0	9,824	0.00%
2018/10/12	0	0.00	2	26.50	27.80	-2	9,868	-0.02%
2018/10/11	2	26.10	0	0.00	26.00	2	9,927	0.02%
2018/10/09	13	29.05	9	29.22	28.80	4	10,178	0.04%
2018/10/08	2	29.75	11	29.74	29.45	-9	10,380	-0.09%
2018/10/05	13	29.36	23	29.20	29.40	-10	10,806	-0.09%
2018/10/04	7	30.44	3	30.30	30.30	4	10,989	0.04%
2018/10/03	19	32.24	13	32.20	32.00	6	10,902	0.06%
2018/10/02	4	31.25	9	31.22	31.20	-5	10,818	-0.05%
2018/10/01	12	30.59	44	30.53	30.95	-32	10,962	-0.29%
2018/09/28	13	31.90	0	0.00	31.70	13	10,991	0.12%
2018/09/27	0	0.00	1	32.30	32.25	-1	10,989	-0.01%
2018/09/26	2	32.25	0	0.00	32.10	2	11,010	0.02%
2018/09/25	6	31.93	3	31.73	32.15	3	11,008	0.03%
2018/09/21	13	31.69	14	31.34	31.45	-1	10,954	-0.01%
2018/09/20	104	31.72	5	31.45	30.85	99	10,881	0.91%	大買/
2018/09/19	32	33.24	21	32.63	32.25	11	10,713	0.10%
2018/09/18	8	32.64	7	32.73	33.10	1	10,631	0.01%
2018/09/17	5	33.17	9	33.15	33.15	-4	10,586	-0.04%
2018/09/14	0	0.00	13	34.29	34.25	-13	10,591	-0.12%
2018/09/13	22	33.24	14	33.17	33.20	8	10,476	0.08%
2018/09/12	43	33.83	40	33.64	33.30	3	10,383	0.03%
2018/09/11	8	33.83	12	34.25	34.70	-4	10,325	-0.04%
2018/09/10	32	33.45	20	33.00	33.00	12	10,218	0.12%
2018/09/07	9	33.99	23	34.52	34.60	-14	10,088	-0.14%
2018/09/06	36	35.55	56	35.05	35.00	-20	10,124	-0.20%
2018/09/05	1	33.80	0	0.00	34.70	1	9,826	0.01%
2018/09/04	66	35.99	22	34.55	34.10	44	9,652	0.46%
2018/09/03	99	36.22	45	36.89	36.70	54	9,251	0.58%
2018/08/31	33	36.93	35	36.94	36.60	-2	9,128	-0.02%
2018/08/30	59	36.46	38	36.79	36.70	21	8,975	0.23%
2018/08/29	85	36.93	15	36.95	37.35	70	8,820	0.79%
2018/08/28	37	35.83	104	36.53	36.70	-67	8,635	-0.78%	大賣/
2018/08/27	108	34.70	141	35.34	35.30	-33	8,230	-0.40%	大買/大賣/
2018/08/24	47	32.63	54	32.89	33.10	-7	7,915	-0.09%
2018/08/23	2	32.95	2	32.70	32.35	0	7,920	0.00%
2018/08/22	9	31.61	1	31.35	32.25	8	7,714	0.10%
2018/08/21	6.4	30.99	2	31.50	31.75	4.4	7,654	0.06%
2018/08/20	0	0.00	30	29.81	30.30	-30	7,477	-0.40%
2018/08/17	1	30.15	1	30.05	29.70	0	7,456	0.00%
2018/08/15	2	30.35	11	30.15	29.85	-9	7,407	-0.12%
2018/08/14	13	29.91	0	0.00	29.65	13	7,324	0.18%
2018/08/13	11	31.11	6	29.90	30.75	5	7,189	0.07%
2018/08/10	2	32.45	6	32.18	31.80	-4	7,032	-0.06%
2018/08/09	3	32.05	2	32.00	31.90	1	6,961	0.01%
2018/08/08	167	32.34	65	32.90	31.75	102	6,907	1.48%	大買/鉅額交易
2018/08/07	2	32.18	11	31.97	32.65	-9	6,787	-0.13%
2018/08/06	11	31.68	2	31.83	31.80	9	6,687	0.13%
2018/08/03	1	32.95	1	32.60	32.20	0	6,627	0.00%
2018/08/02	3	31.60	11	31.88	32.30	-8	6,498	-0.12%
2018/08/01	113	32.43	111	32.01	31.85	2	6,373	0.03%	大買/大賣/
2018/07/31	3	31.68	3	32.13	32.00	0	6,187	0.00%
2018/07/30	32	32.14	26	32.37	32.40	6	6,110	0.10%
2018/07/27	15	32.07	8	31.89	32.00	7	5,970	0.12%
2018/07/26	23	31.10	4	31.93	31.00	19	5,694	0.33%
2018/07/25	1	29.30	0	0.00	29.25	1	5,245	0.02%
2018/07/23	0	0.00	9	28.26	27.95	-9	4,781	-0.19%
2018/07/20	6	27.95	0	0.00	28.60	6	4,759	0.13%
2018/07/19	5	28.47	2	28.55	28.45	3	4,688	0.06%
2018/07/18	12	28.09	13	28.45	28.60	-1	4,648	-0.02%
2018/07/17	75	29.47	81	29.26	28.65	-6	4,508	-0.13%
2018/07/16	25	28.84	26	28.85	28.10	-1	4,143	-0.02%
2018/07/13	57	27.95	75	28.58	29.30	-18	3,897	-0.46%
2018/07/12	8	26.44	17	25.69	27.75	-9	3,424	-0.26%
2018/07/11	2	25.33	37.2	25.15	25.25	-35.2	3,103	-1.13%
2018/07/10	2	24.75	1	25.25	24.90	1	3,074	0.03%
2018/07/09	27	25.60	0	0.00	25.15	27	2,996	0.90%
2018/07/06	0	0.00	32	24.47	25.35	-32	2,827	-1.13%
2018/07/05	0	0.00	1	23.90	23.10	-1	2,615	-0.04%
2018/07/04	1	23.90	0	0.00	23.85	1	2,583	0.04%
2018/07/03	0	0.00	3	23.43	23.30	-3	2,528	-0.12%
2018/06/25	6	23.58	0	0.00	23.35	6	2,387	0.25%
2018/06/21	10	22.85	1	22.70	22.75	9	2,305	0.39%
2018/06/20	1	22.40	3	22.45	22.60	-2	2,303	-0.09%
2018/06/15	1	23.50	0	0.00	23.50	1	2,256	0.04%
2018/06/14	123	24.35	1	24.00	23.60	122	2,236	5.46%	大買/鉅額交易
2018/06/13	2	24.03	5	23.45	24.35	-3	2,068	-0.15%
2018/06/12	2	23.40	0	0.00	23.25	2	2,014	0.10%
2018/06/11	0	0.00	4	22.70	23.80	-4	2,031	-0.20%
2018/06/08	2	23.50	5	23.60	23.35	-3	2,028	-0.15%
2018/06/07	0	0.00	4	23.78	23.70	-4	2,010	-0.20%
2018/06/06	0	0.00	25	23.85	24.10	-25	1,969	-1.27%
2018/06/05	2	23.78	6	24.03	23.85	-4	1,935	-0.21%
2018/06/04	2	23.25	8	23.30	23.60	-6	1,887	-0.32%
2018/06/01	41	23.83	1	23.45	23.50	40	1,842	2.17%
2018/05/31	21	22.92	18	23.01	23.65	3	1,706	0.18%
2018/05/30	3	21.40	6	21.40	21.50	-3	1,504	-0.20%
2018/05/28	0	0.00	1	21.90	21.85	-1	1,464	-0.07%
2018/05/24	0	0.00	1	21.80	21.80	-1	1,421	-0.07%
2018/05/22	12	22.06	5	22.18	22.10	7	1,367	0.51%
2018/05/21	3	21.90	0	0.00	21.90	3	1,311	0.23%
2018/05/17	0	0.00	2	21.73	21.90	-2	1,278	-0.16%
2018/05/16	0	0.00	6	21.89	21.80	-6	1,260	-0.48%
2018/05/15	15	21.47	2	21.73	21.60	13	1,237	1.05%
2018/05/14	1	20.95	0	0.00	21.25	1	1,155	0.09%
2018/05/11	2	21.45	1	22.45	21.55	1	1,136	0.09%
2018/05/10	0	0.00	2	22.50	22.25	-2	1,100	-0.18%
2018/05/09	1	21.90	1	21.85	22.30	0	1,007	0.00%
2018/05/08	3	22.00	0	0.00	21.90	3	981	0.31%
2018/05/07	5	22.38	0	0.00	22.50	5	950	0.53%
2018/05/03	3	22.47	0	0.00	21.75	3	869	0.34%
2018/05/02	6	21.62	8	21.95	22.25	-2	828	-0.24%
2018/04/30	2	21.25	10	21.24	21.15	-8	791	-1.01%
2018/04/26	30	22.18	31	21.30	21.35	-1	770	-0.13%
2018/04/24	4	21.00	0	0.00	20.65	4	654	0.61%
2018/04/19	0	0.00	3	20.95	20.95	-3	612	-0.49%
2018/04/18	10	21.15	0	0.00	20.60	10	604	1.66%
2018/04/16	0	0.00	6	21.00	20.80	-6	594	-1.01%
2018/04/13	0	0.00	4	20.18	20.20	-4	567	-0.70%
2018/04/12	6	20.19	0	0.00	20.25	6	587	1.02%
2018/03/13	0	0.00	1	18.85	18.80	-1	560	-0.18%
2018/03/08	0	0.00	5	18.80	18.85	-5	570	-0.88%
2018/02/08	1	18.85	0	0.00	18.85	1	609	0.16%
2018/01/08	5	22.45	0	0.00	22.40	5	738	0.68%