泰鼎-KY (4927)-統一-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
42.10
漲跌
▼0.20
漲幅
-0.47%
成交量
186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－統一-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

統一-台中券商分點個股進出
統一-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
2024/05/08	0	0.00	2	42.00	42.10	-2	733	-0.27%
2024/05/03	0	0.00	0.1	42.40	42.20	-0.1	720	-0.01%
2024/05/02	0	0.00	0.3	41.78	41.90	-0.3	709	-0.04%
2024/04/30	2	41.25	0.3	41.17	41.40	1.7	705	0.24%
2024/04/29	0	0.00	0.1	40.10	40.70	-0.1	694	-0.02%
2024/04/26	0	0.00	0.1	39.30	39.20	-0.1	685	-0.01%
2024/04/25	0	0.00	0	39.95	39.55	0	682	0.00%
2024/04/24	0	0.00	0	39.85	39.65	0	680	0.00%
2024/04/23	0	0.00	0	39.03	39.20	0	682	-0.01%
2024/04/22	0	0.00	1	38.75	38.55	-1	683	-0.15%
2024/04/19	0	38.70	0	0.00	38.40	0	681	0.01%
2024/04/18	0	0.00	0.1	39.61	39.50	-0.1	670	-0.01%
2024/04/17	0	38.60	0.1	39.35	39.75	0	670	0.00%
2024/04/16	1	38.11	0	0.00	38.05	1	667	0.16%
2024/04/12	0	39.75	0	0.00	39.35	0	649	0.01%
2024/04/08	1	38.73	0	0.00	39.50	1	629	0.16%
2024/04/03	0	39.10	0	0.00	39.00	0	621	0.01%
2024/04/02	2	39.78	0	0.00	39.35	2	612	0.33%
2024/03/29	1	39.81	0	0.00	40.35	1	585	0.17%
2024/03/28	1	40.16	0	0.00	40.10	1	566	0.18%
2024/03/27	0	41.30	0	0.00	40.60	0	552	0.00%
2024/03/22	0	41.85	0	0.00	41.65	0	528	0.00%
2024/03/18	0	41.95	0	0.00	41.70	0	504	0.00%
2024/03/15	1	40.40	0	0.00	40.45	1	486	0.21%
2024/03/14	2	40.15	0	0.00	41.25	2	474	0.42%
2024/03/13	3.2	40.94	0	0.00	40.20	3.2	459	0.69%
2024/03/12	0.1	42.49	0	0.00	42.15	0.1	426	0.03%
2024/03/11	0	43.00	0	0.00	42.65	0	397	0.01%
2024/03/08	8	43.08	0	0.00	42.35	8	378	2.13%
2024/03/07	1	43.60	0	0.00	43.60	1	358	0.28%
2024/03/06	0	0.00	4	45.10	43.75	-4	336	-1.19%
2024/03/05	4	43.28	0	0.00	42.90	4	301	1.34%
2024/03/04	1	44.45	0	0.00	44.65	1	272	0.38%
2024/03/01	0	45.75	0	0.00	45.45	0	258	0.01%
2024/02/29	1	45.80	0	0.00	45.90	1	244	0.42%
2024/02/16	0	50.00	0	0.00	49.90	0	221	0.01%
2024/02/05	0	46.85	0	0.00	47.00	0	211	0.01%
2024/02/02	0	47.45	0	0.00	47.30	0	213	0.01%
2024/02/01	0	47.75	0	0.00	47.30	0	214	0.01%
2024/01/31	0	47.85	0	0.00	47.40	0	214	0.01%
2024/01/26	0	48.30	0	0.00	48.35	0	236	0.00%
2024/01/25	0	49.00	0	0.00	48.40	0	241	0.01%
2024/01/24	0	49.15	0	0.00	48.70	0	247	0.01%
2024/01/18	0	47.70	0	0.00	47.90	0	302	0.01%
2024/01/17	1	48.24	0	0.00	47.65	1	314	0.33%
2024/01/16	0	48.99	0	0.00	48.40	0	315	0.01%
2023/12/29	0	50.30	1	50.40	50.40	-1	407	-0.24%
2023/12/28	0	50.23	0	0.00	50.00	0	407	0.01%
2023/12/22	0	49.99	0	0.00	49.70	0	430	0.00%
2023/12/21	0	50.25	0	0.00	49.80	0	431	0.01%
2023/12/19	1	49.50	0	0.00	49.70	1	435	0.23%
2023/12/18	0	50.60	0	0.00	50.20	0	438	0.00%
2023/12/15	0	0.00	1	51.30	50.80	-1	444	-0.23%
2023/12/14	0	50.70	0	0.00	50.30	0	441	0.00%
2023/12/13	0	50.30	0	0.00	50.10	0	461	0.00%
2023/12/11	0	50.50	0	0.00	50.40	0	483	0.00%
2023/12/07	3	49.94	0	0.00	49.60	3	498	0.61%
2023/12/06	0	50.90	0	0.00	50.50	0	511	0.00%
2023/12/05	0	50.20	0	0.00	50.80	0	519	0.00%
2023/12/04	1	50.61	0	0.00	50.50	1	539	0.19%
2023/12/01	0	51.60	0	0.00	51.10	0	578	0.00%
2023/11/30	0	50.50	0	0.00	50.50	0	594	0.00%
2023/11/29	0	50.30	1	50.80	50.40	-1	612	-0.16%
2023/11/28	0	49.80	0	0.00	49.90	0	618	0.00%
2023/11/27	2	49.47	0	0.00	49.15	2	631	0.32%
2023/11/22	0	50.10	0	0.00	49.90	0	650	0.00%
2023/11/21	0	50.10	0	0.00	50.10	0	650	0.00%
2023/11/20	0	49.05	0	0.00	49.05	0	647	0.00%
2023/11/17	0	48.99	0	0.00	48.60	0	650	0.00%
2023/11/15	0	48.00	0	0.00	48.10	0	664	0.00%
2023/11/14	0	46.90	0	0.00	46.75	0	668	0.00%
2023/11/13	0	47.50	0	0.00	47.30	0	675	0.00%
2023/11/09	0	47.35	0	0.00	47.15	0	706	0.00%
2023/11/08	0	48.20	0	0.00	48.05	0	737	0.00%
2023/11/07	0.1	48.74	0	0.00	48.00	0.1	742	0.01%
2023/11/03	0	48.70	0	0.00	48.60	0	745	0.00%
2023/11/02	0	46.80	0	0.00	46.90	0	749	0.00%
2023/10/27	0	47.45	0	0.00	46.85	0	768	0.00%
2023/10/25	0.2	49.39	0	0.00	49.10	0.2	759	0.03%
2023/10/20	0	50.69	0	0.00	49.95	0	762	0.00%
2023/10/19	0	51.80	0	0.00	51.50	0	756	0.00%
2023/10/16	0	52.50	0	0.00	52.20	0	780	0.00%
2023/10/13	0	53.27	0	0.00	52.80	0	797	0.00%
2023/10/11	0	53.00	0	0.00	52.50	0	842	0.00%
2023/10/02	10	57.50	0	0.00	57.80	10	890	1.12%
2023/09/15	0	57.00	0	0.00	57.50	0	1,178	0.00%
2023/09/12	0	55.00	0	0.00	54.70	0	1,182	0.00%
2023/09/11	1	55.50	0	0.00	55.10	1	1,192	0.08%
2023/09/06	0	57.15	0	0.00	57.00	0	1,200	0.00%
2023/09/04	0	59.00	0	0.00	58.80	0	1,174	0.00%
2023/08/30	0	0.00	1	57.60	56.60	-1	1,275	-0.08%
2023/08/24	0	52.65	0	0.00	52.50	0	1,345	0.00%
2023/08/22	0	53.70	0	0.00	52.80	0	1,386	0.00%
2023/08/16	2	52.30	0	0.00	52.30	2	1,453	0.14%
2023/08/15	1	51.80	0	0.00	52.70	1	1,466	0.07%
2023/08/11	5	60.50	0	0.00	60.60	5	1,469	0.34%
2023/08/10	0	0.00	1	61.40	61.60	-1	1,478	-0.07%
2023/08/09	1	61.50	0	0.00	61.60	1	1,472	0.07%
2023/08/08	1	61.01	1	61.80	62.10	0	1,469	0.00%
2023/08/07	0	61.20	0	0.00	61.00	0	1,463	0.00%
2023/08/02	0	59.08	0	0.00	58.20	0	1,450	0.00%
2023/08/01	1	61.21	0	0.00	61.40	1	1,449	0.07%
2023/07/28	2	62.60	0	0.00	62.40	2	1,434	0.14%
2023/07/26	11	62.38	0	0.00	61.90	11	1,431	0.77%
2023/07/25	0	0.00	1	64.20	63.40	-1	1,429	-0.07%
2023/07/24	0	63.00	0	0.00	62.60	0	1,430	0.00%
2023/07/21	5	63.20	0	0.00	63.20	5	1,433	0.35%
2023/07/19	16	64.29	4	64.35	63.90	12	1,450	0.83%
2023/07/17	0	66.30	0	0.00	67.40	0	1,444	0.00%
2023/07/14	1	67.20	0	0.00	66.00	1	1,433	0.07%
2023/07/13	2	67.70	0	0.00	67.10	2	1,439	0.14%
2023/07/11	0	67.40	0	0.00	66.90	0	1,426	0.00%
2023/07/10	0	0.00	1	67.00	66.00	-1	1,502	-0.07%
2023/07/07	1	65.00	1	66.30	66.80	0	1,574	0.00%
2023/07/06	1	64.50	1	66.50	65.80	0	1,633	0.00%
2023/07/05	7	68.31	2	69.30	67.80	5	1,583	0.32%
2023/07/04	2	67.40	22	68.85	70.20	-20	1,531	-1.31%
2023/07/03	0	0.00	11	64.69	65.10	-11	1,416	-0.78%
2023/06/30	0	0.00	1	63.60	63.20	-1	1,386	-0.07%
2023/06/29	2	60.70	0	0.00	61.20	2	1,386	0.14%
2023/06/14	5	62.20	4	62.20	62.20	1	1,365	0.07%
2023/06/13	3	63.57	0	0.00	63.50	3	1,352	0.22%
2023/06/12	0	0.00	5	64.40	64.20	-5	1,356	-0.37%
2023/06/07	1	64.50	0	0.00	64.70	1	1,344	0.07%
2023/06/06	2	65.15	4	65.23	64.80	-2	1,326	-0.15%
2023/06/05	2	62.65	2	63.70	63.80	0	1,275	0.00%
2023/05/31	0	0.00	7	62.67	63.00	-7	1,256	-0.56%
2023/05/30	0	0.00	2	61.80	61.80	-2	1,214	-0.16%
2023/05/29	1	60.80	1	61.90	60.80	0	1,232	0.00%
2023/05/26	3	60.70	2	61.60	60.80	1	1,213	0.08%
2023/05/25	0	0.00	7	61.86	61.30	-7	1,216	-0.58%
2023/05/24	0	0.00	0.2	60.90	61.50	-0.2	1,235	-0.02%
2023/05/23	2	61.45	0	0.00	61.40	2	1,262	0.16%
2023/05/22	0	0.00	3	61.93	61.50	-3	1,318	-0.23%
2023/05/19	0	0.00	3	59.97	59.60	-3	1,270	-0.24%
2023/05/18	0	0.00	1	59.40	59.10	-1	1,261	-0.08%
2023/05/17	0	0.00	4	60.05	59.70	-4	1,244	-0.32%
2023/05/16	1	56.20	6	57.33	57.20	-5	1,197	-0.42%
2023/05/08	0	0.00	2	55.25	55.30	-2	1,226	-0.16%
2023/05/05	0	0.00	1	54.50	54.50	-1	1,221	-0.08%
2023/04/28	1	54.20	4	54.55	55.10	-3	1,269	-0.24%
2023/04/26	0	0.00	1	54.10	54.30	-1	1,256	-0.08%
2023/04/25	1	53.80	0	0.00	53.90	1	1,252	0.08%
2023/04/21	1	57.30	0	0.00	56.70	1	1,227	0.08%
2023/04/20	2.2	58.77	0	0.00	58.40	2.2	1,207	0.18%
2023/04/19	1	60.00	0	0.00	59.80	1	1,203	0.08%
2023/04/18	3	61.20	2	61.00	60.40	1	1,192	0.08%
2023/04/17	2	61.00	0	0.00	61.40	2	1,171	0.17%
2023/04/13	11	61.67	0	0.00	61.50	11	1,151	0.96%
2023/04/12	3	62.43	5	63.22	63.60	-2	1,060	-0.19%
2023/04/11	1	61.90	0	0.00	62.10	1	976	0.10%
2023/04/10	0	0.00	5	60.00	59.00	-5	898	-0.56%
2023/03/30	0	0.00	3	58.83	59.20	-3	867	-0.35%
2023/03/21	0	0.00	1	58.30	58.20	-1	911	-0.11%
2023/03/17	0	0.00	1	57.30	57.10	-1	930	-0.11%
2023/03/16	2	56.00	1	56.20	56.00	1	932	0.11%
2023/03/15	1	56.60	1	56.50	56.50	0	950	0.00%
2023/03/14	4	57.68	1	58.00	57.00	3	982	0.31%
2023/03/13	0	0.00	1	58.60	58.60	-1	996	-0.10%
2023/03/10	1	60.00	0	0.00	59.00	1	1,031	0.10%
2023/03/07	4	62.45	0	0.00	62.30	4	1,128	0.35%
2023/03/06	0	0.00	1	61.70	61.90	-1	1,232	-0.08%
2023/03/03	1	59.60	0	0.00	59.40	1	1,250	0.08%
2023/03/02	0	58.80	40	58.24	58.40	-40	1,318	-3.03%
2023/02/24	1	61.40	0	0.00	61.10	1	1,335	0.07%
2023/02/23	1	62.00	4	62.90	62.80	-3	1,332	-0.23%
2023/02/22	5	62.66	1	63.40	62.30	4	1,384	0.29%
2023/02/21	3	64.10	1	64.00	64.50	2	1,383	0.14%
2023/02/20	27	62.70	2	64.80	64.90	25	1,384	1.81%
2023/02/17	30	61.00	0	0.00	61.60	30	1,339	2.24%
2023/02/14	0	0.00	90	59.10	59.30	-90	1,502	-5.99%
2023/02/07	1	60.10	1	60.60	60.60	0	1,818	0.00%
2023/02/01	1	58.50	1	58.70	59.20	0	1,846	0.00%
2023/01/30	2	56.95	0	0.00	56.70	2	1,860	0.11%
2023/01/17	30	55.14	10	55.00	55.00	20	1,870	1.07%
2023/01/16	30	54.71	0	0.00	54.60	30	1,908	1.57%
2023/01/12	30	55.95	0	0.00	55.70	30	1,962	1.53%
2022/12/30	10	53.50	0	0.00	53.30	10	2,215	0.45%
2022/12/23	0	0.00	1	54.40	54.50	-1	2,306	-0.04%
2022/12/20	0	0.00	4	55.00	55.10	-4	2,360	-0.17%
2022/12/16	0	0.00	2	57.60	57.50	-2	2,412	-0.08%
2022/12/06	2	59.30	2	59.50	59.50	0	2,550	0.00%
2022/12/05	4	60.98	0	0.00	61.00	4	2,535	0.16%
2022/12/02	1	61.30	0	0.00	60.80	1	2,533	0.04%
2022/11/30	2	59.70	1	60.10	59.90	1	2,559	0.04%
2022/11/29	0	0.00	2	59.30	59.50	-2	2,584	-0.08%
2022/11/28	0	0.00	5	59.06	59.30	-5	2,579	-0.19%
2022/11/25	1	57.60	0	0.00	57.00	1	2,496	0.04%
2022/11/24	0	0.00	10	57.82	58.40	-10	2,494	-0.40%
2022/11/23	0	0.00	7	56.41	56.60	-7	2,496	-0.28%
2022/11/22	0	0.00	2	55.50	55.80	-2	2,503	-0.08%
2022/11/21	1	54.90	1	54.30	54.30	0	2,511	0.00%
2022/11/18	1	55.30	3	56.37	55.30	-2	2,529	-0.08%
2022/11/17	0	0.00	4	55.83	55.90	-4	2,533	-0.16%
2022/11/16	1	55.00	2	55.40	55.20	-1	2,568	-0.04%
2022/11/15	0	0.00	8	54.18	54.80	-8	2,672	-0.30%
2022/11/14	0	0.00	1	54.20	54.20	-1	2,894	-0.03%
2022/11/11	6	53.55	18	53.41	53.10	-12	2,889	-0.42%
2022/11/09	1	56.00	3	55.90	55.90	-2	2,749	-0.07%
2022/11/08	1	54.50	9	54.97	54.40	-8	2,707	-0.30%
2022/11/04	0	0.00	1	53.80	53.50	-1	2,589	-0.04%
2022/11/03	3	51.80	1	51.80	53.10	2	2,522	0.08%
2022/11/02	4	52.08	1	51.70	51.90	3	2,493	0.12%
2022/11/01	11	50.35	0	0.00	50.70	11	2,461	0.45%
2022/10/26	0	0.00	6	48.50	48.20	-6	2,471	-0.24%
2022/10/25	13	50.23	2	50.20	50.00	11	2,459	0.45%
2022/10/24	8	51.64	0	0.00	51.00	8	2,442	0.33%
2022/10/20	3	50.30	1	50.20	50.30	2	2,390	0.08%
2022/10/19	7	52.36	0	0.00	51.60	7	2,364	0.30%
2022/10/18	4	51.20	3	51.00	51.50	1	2,275	0.04%
2022/10/17	1	48.00	1	48.60	49.45	0	2,245	0.00%
2022/10/13	4	47.20	0	0.00	46.25	4	2,233	0.18%
2022/10/11	1	49.00	0	0.00	48.85	1	2,200	0.05%
2022/10/06	6	51.92	0	0.00	52.20	6	2,177	0.28%
2022/09/30	1	48.05	0	0.00	49.80	1	2,167	0.05%
2022/09/29	1	50.50	1	49.80	49.80	0	2,182	0.00%
2022/09/28	3	49.97	0	0.00	49.50	3	2,208	0.14%
2022/09/26	2	52.65	7	51.30	51.30	-5	2,288	-0.22%
2022/09/23	1	54.40	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1	55.80	0	0.00	55.70	1	2,257	0.04%
2022/09/21	1	56.90	0	0.00	56.80	1	2,245	0.04%
2022/09/20	1	56.90	0	0.00	57.80	1	2,247	0.04%
2022/09/16	0	0.00	5	58.90	58.90	-5	2,240	-0.22%
2022/09/15	0	0.00	1	59.50	60.30	-1	2,236	-0.04%
2022/09/08	4	56.93	5	56.90	57.70	-1	2,238	-0.04%
2022/09/06	13	58.39	5	58.92	58.10	8	2,278	0.35%
2022/09/05	1	58.10	2	57.80	57.80	-1	2,240	-0.04%
2022/09/02	0	0.00	1	61.20	60.90	-1	2,251	-0.04%
2022/09/01	11	59.90	0	0.00	60.50	11	2,218	0.50%
2022/08/30	2	61.00	3	60.97	61.10	-1	2,198	-0.05%
2022/08/26	0	0.00	1	60.90	60.60	-1	2,130	-0.05%
2022/08/25	1	59.10	5	59.24	59.00	-4	2,116	-0.19%
2022/08/24	3	59.30	0	0.00	58.90	3	2,111	0.14%
2022/08/23	4	60.63	0	0.00	60.90	4	2,081	0.19%
2022/08/22	9	63.22	2	63.30	62.80	7	2,037	0.34%
2022/08/19	12	61.67	3	62.43	62.30	9	1,915	0.47%
2022/08/18	0	0.00	2	61.90	61.90	-2	1,693	-0.12%
2022/08/17	3	56.43	0	0.00	56.30	3	1,708	0.18%
2022/08/16	4	56.95	0	0.00	56.80	4	1,730	0.23%
2022/08/15	1	57.40	0	0.00	58.20	1	1,729	0.06%
2022/08/09	2	55.10	2	55.90	55.70	0	1,793	0.00%
2022/08/05	0	0.00	2	56.40	56.70	-2	1,759	-0.11%
2022/08/04	3	55.27	0	0.00	55.70	3	1,760	0.17%
2022/07/26	1	61.20	0	0.00	61.10	1	1,980	0.05%
2022/07/21	0	0.00	2	62.90	64.20	-2	2,010	-0.10%
2022/07/15	2	62.30	0	0.00	62.50	2	2,303	0.09%
2022/07/13	3	59.70	0	0.00	59.00	3	2,314	0.13%
2022/07/05	1	63.30	16	62.55	64.70	-15	2,343	-0.64%
2022/07/01	1	65.80	0	0.00	65.60	1	2,296	0.04%
2022/06/28	0	0.00	9	72.60	72.60	-9	2,469	-0.36%
2022/06/21	1	73.20	0	0.00	74.20	1	2,922	0.03%
2022/06/17	2	73.45	0	0.00	74.00	2	3,136	0.06%
2022/06/16	3	76.13	0	0.00	74.50	3	3,133	0.10%
2022/06/15	1	76.00	0.1	76.60	75.70	0.9	3,125	0.03%
2022/06/14	2.1	78.80	0	0.00	78.50	2.1	3,095	0.07%
2022/06/13	1.1	79.34	0	0.00	79.70	1.1	3,072	0.04%
2022/06/07	1	87.60	0	0.00	86.40	1	3,054	0.03%
2022/06/06	1	86.80	0	0.00	86.30	1	3,077	0.03%
2022/06/02	2	88.10	0	0.00	88.10	2	3,112	0.06%
2022/06/01	3	90.77	0	0.00	89.80	3	3,228	0.09%
2022/05/31	0	0.00	1	89.40	91.20	-1	3,297	-0.03%
2022/05/30	0	0.00	2	87.60	87.60	-2	3,379	-0.06%
2022/05/27	1	87.50	0	0.00	87.20	1	3,390	0.03%
2022/05/26	1	88.10	0	0.00	88.10	1	3,408	0.03%
2022/05/24	2	92.00	2	89.05	88.60	0	3,449	0.00%
2022/05/19	1	89.80	0	0.00	91.70	1	3,504	0.03%
2022/05/16	5	94.88	0	0.00	93.70	5	3,553	0.14%
2022/05/13	0	0.00	5	93.20	93.00	-5	3,578	-0.14%
2022/05/09	2	99.30	1	98.00	97.20	1	3,928	0.03%
2022/05/06	1	100.00	0	0.00	99.70	1	4,134	0.02%
2022/05/05	0	0.00	8	101.44	104.00	-8	4,176	-0.19%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/05/03	1	97.10	1	97.10	97.20	0	4,206	0.00%
2022/04/28	0	0.00	2	93.85	93.90	-2	4,311	-0.05%
2022/04/26	3	92.13	3	92.83	94.30	0	4,393	0.00%
2022/04/22	7	97.57	1.1	95.16	94.50	5.9	4,492	0.13%
2022/04/21	0	0.00	1	105.00	105.00	-1	4,436	-0.02%
2022/04/20	3	105.17	1	104.00	105.00	2	4,574	0.04%
2022/04/19	0	0.00	2	102.00	102.50	-2	4,680	-0.04%
2022/04/15	1	102.50	0	0.00	99.40	1	4,935	0.02%
2022/04/13	6	101.67	4	102.50	103.50	2	5,261	0.04%
2022/04/12	3	100.47	1	100.50	102.00	2	5,471	0.04%
2022/04/11	0	0.00	3	97.60	98.80	-3	5,549	-0.05%
2022/04/08	1	101.00	0	0.00	101.00	1	5,619	0.02%
2022/04/01	2.1	104.48	0	0.00	103.50	2.1	5,968	0.04%
2022/03/31	1	105.50	1	105.50	106.00	0	6,026	0.00%
2022/03/30	0	0.00	1	107.50	105.50	-1	6,178	-0.02%
2022/03/29	3	105.33	0	0.00	105.50	3	6,384	0.05%
2022/03/25	4	106.00	0	0.00	104.50	4	6,734	0.06%
2022/03/24	1	102.50	1	106.50	107.50	0	6,998	0.00%
2022/03/22	0	0.00	2	101.75	102.50	-2	7,145	-0.03%
2022/03/21	3	98.00	2	97.05	97.50	1	7,026	0.01%
2022/03/18	1	93.70	1	94.20	94.20	0	7,013	0.00%
2022/03/17	5	93.48	0	0.00	93.70	5	7,026	0.07%
2022/03/16	1	90.20	0	0.00	89.60	1	7,022	0.01%
2022/03/10	1	93.90	2	94.75	94.80	-1	7,199	-0.01%
2022/03/09	1	89.70	1	91.70	91.80	0	7,342	0.00%
2022/03/08	3	91.53	2	89.85	89.60	1	7,673	0.01%
2022/03/07	0	0.00	3	90.90	90.80	-3	7,944	-0.04%
2022/03/04	4	94.53	1	95.50	92.30	3	8,202	0.04%
2022/03/03	6	97.17	5	95.90	96.00	1	8,209	0.01%
2022/03/01	0	0.00	1	100.00	99.90	-1	8,161	-0.01%
2022/02/25	3	100.53	1	99.40	99.40	2	8,214	0.02%
2022/02/24	0	0.00	1	100.50	100.50	-1	8,294	-0.01%
2022/02/21	0	0.00	1	102.50	104.00	-1	8,755	-0.01%
2022/02/18	0	0.00	1	103.00	103.00	-1	8,839	-0.01%
2022/02/16	5	105.80	2	105.00	105.50	3	9,115	0.03%
2022/02/15	1	104.50	3	103.00	102.00	-2	9,329	-0.02%
2022/02/14	5	102.90	0	0.00	102.00	5	9,571	0.05%
2022/02/11	2	105.75	1	107.00	107.00	1	9,870	0.01%
2022/02/10	5	105.90	1	104.50	104.50	4	10,054	0.04%
2022/02/09	7	105.57	3	105.83	105.50	4	10,128	0.04%
2022/02/08	26	109.52	1	106.00	105.50	25	10,138	0.25%
2022/02/07	11	115.27	1	117.00	117.00	10	10,163	0.10%
2022/01/26	1	115.00	1	116.50	113.50	0	10,170	0.00%
2022/01/25	1	115.50	0	0.00	115.00	1	10,232	0.01%
2022/01/24	0	0.00	1	121.00	119.00	-1	10,245	-0.01%
2022/01/21	1	120.00	3	121.00	121.00	-2	10,262	-0.02%
2022/01/19	0	0.00	1	124.00	124.50	-1	10,282	-0.01%
2022/01/18	3	127.17	0	0.00	123.00	3	10,409	0.03%
2022/01/17	5	122.90	4	124.00	127.50	1	10,437	0.01%
2022/01/14	6	122.50	6	123.50	126.00	0	10,538	0.00%
2022/01/13	3	122.83	6	124.08	122.50	-3	10,540	-0.03%
2022/01/12	6	127.17	4	125.38	126.50	2	10,553	0.02%
2022/01/11	7	128.93	5	130.00	129.00	2	10,539	0.02%
2022/01/10	3	132.67	1	129.00	129.00	2	10,515	0.02%
2022/01/07	2	127.00	1	126.00	125.00	1	10,675	0.01%
2022/01/06	3	131.33	4	134.50	137.00	-1	10,737	-0.01%
2022/01/05	9	129.94	20	132.18	128.50	-11	10,568	-0.10%
2022/01/04	11	132.50	2	133.25	132.50	9	10,402	0.09%
2022/01/03	4	134.88	5	133.50	134.50	-1	10,361	-0.01%
2021/12/30	7	130.29	7	130.64	130.50	0	10,330	0.00%
2021/12/29	5	127.00	2	127.25	129.00	3	10,231	0.03%
2021/12/28	17	124.82	52	124.63	127.00	-35	10,118	-0.35%
2021/12/27	35	123.34	1	121.00	124.00	34	10,047	0.34%
2021/12/24	2	126.00	2	122.25	123.00	0	10,005	0.00%
2021/12/23	13	125.08	21	123.05	129.00	-8	9,825	-0.08%
2021/12/22	12	116.13	4	119.00	117.50	8	9,611	0.08%
2021/12/21	3	116.83	4	115.63	118.00	-1	9,542	-0.01%
2021/12/20	16	110.38	20	116.80	114.00	-4	9,781	-0.04%
2021/12/17	1	108.50	1	105.50	108.00	0	9,552	0.00%
2021/12/16	1	99.30	7	101.29	102.50	-6	9,333	-0.06%
2021/12/15	1	95.50	0	0.00	96.00	1	9,206	0.01%
2021/12/14	0	0.00	1	96.00	94.20	-1	9,242	-0.01%
2021/12/13	0	0.00	1	96.50	95.20	-1	9,303	-0.01%
2021/12/10	0	0.00	0	95.00	95.10	0	9,540	0.00%
2021/12/09	1	96.30	0	0.00	95.00	1	9,626	0.01%
2021/12/08	1	95.00	1	95.40	95.40	0	9,715	0.00%
2021/12/07	2	94.65	1	93.60	93.60	1	10,136	0.01%
2021/12/06	2	96.40	1	95.90	95.60	1	10,457	0.01%
2021/12/03	4	96.30	9	96.31	96.30	-5	10,554	-0.05%
2021/12/02	7	98.63	11	99.44	98.30	-4	10,616	-0.04%
2021/12/01	12	105.71	1	106.00	103.00	11	10,358	0.11%
2021/11/30	1	112.00	7	111.36	114.00	-6	10,353	-0.06%
2021/11/29	6	100.68	0	0.00	104.00	6	10,326	0.06%
2021/11/26	2	100.55	1	99.60	101.50	1	10,376	0.01%
2021/11/25	0	0.00	6	101.75	100.00	-6	10,365	-0.06%
2021/11/24	9	102.89	6	102.50	101.50	3	10,336	0.03%
2021/11/23	5	100.88	3	103.33	99.00	2	10,249	0.02%
2021/11/22	5	105.20	2	102.75	102.50	3	10,121	0.03%
2021/11/19	3	106.33	2	104.50	103.00	1	9,883	0.01%
2021/11/18	1	103.00	8	101.69	103.00	-7	9,661	-0.07%
2021/11/17	10	102.85	3	101.83	103.00	7	9,585	0.07%
2021/11/16	1	101.00	21	98.93	100.50	-20	9,481	-0.21%
2021/11/15	20	102.93	4	101.63	103.50	16	9,310	0.17%
2021/11/12	3	100.83	5	100.16	98.90	-2	9,148	-0.02%
2021/11/11	5	99.96	6	97.72	101.50	-1	8,880	-0.01%
2021/11/10	2	93.30	7	91.87	92.30	-5	8,609	-0.06%
2021/11/09	11	93.39	20	90.76	93.60	-9	8,228	-0.11%
2021/11/08	1	85.80	9	85.42	85.10	-8	7,972	-0.10%
2021/11/05	8	83.33	4	84.40	85.00	4	7,842	0.05%
2021/11/04	9	83.23	19	83.38	84.80	-10	7,630	-0.13%
2021/11/03	0	0.00	6	79.03	79.90	-6	7,371	-0.08%
2021/11/02	6	77.48	10	78.79	76.30	-4	7,284	-0.05%
2021/11/01	1	79.70	0	0.00	80.00	1	7,196	0.01%
2021/10/29	1	77.70	9	78.00	78.00	-8	7,122	-0.11%
2021/10/28	1	74.70	5	74.50	74.40	-4	7,055	-0.06%
2021/10/27	1	76.40	2	75.30	75.60	-1	7,006	-0.01%
2021/10/26	14	75.30	11	75.21	75.10	3	6,952	0.04%
2021/10/25	18	79.41	3	78.47	77.50	15	6,781	0.22%
2021/10/22	6	80.93	8	80.83	80.80	-2	6,653	-0.03%
2021/10/21	3	79.27	14	78.49	78.20	-11	6,455	-0.17%
2021/10/20	19	78.39	16	78.93	77.90	3	6,355	0.05%
2021/10/19	4	77.40	5	78.16	78.50	-1	6,208	-0.02%
2021/10/18	1	77.00	6	76.28	77.30	-5	6,132	-0.08%
2021/10/15	4	74.20	9	75.56	76.00	-5	6,050	-0.08%
2021/10/14	6	73.15	11	73.02	73.90	-5	5,766	-0.09%
2021/10/13	8	70.83	9	71.14	70.80	-1	5,597	-0.02%
2021/10/12	6	71.67	6	72.02	72.00	0	5,590	0.00%
2021/10/08	12	71.30	24	71.90	70.80	-12	5,584	-0.21%
2021/10/07	11	70.41	2	71.25	70.80	9	5,641	0.16%
2021/10/05	0	0.00	0	65.90	68.70	0	5,539	0.00%
2021/10/04	1	65.80	1	66.10	65.00	0	5,466	0.00%
2021/10/01	3	66.03	0	67.90	65.10	3	5,413	0.05%
2021/09/30	1	68.30	3	68.13	68.00	-2	5,326	-0.04%
2021/09/29	3	70.20	1	70.30	69.50	2	5,269	0.04%
2021/09/28	20.1	71.90	20	73.51	72.60	0.1	5,202	0.00%
2021/09/27	26	72.12	22	74.20	73.10	4	5,041	0.08%
2021/09/24	2	70.80	4	71.15	71.30	-2	4,553	-0.04%
2021/09/23	1	68.90	0	0.00	69.00	1	4,403	0.02%
2021/09/22	1	69.70	14	69.00	68.30	-13	4,354	-0.30%
2021/09/17	0	0.00	7	68.63	68.70	-7	4,283	-0.16%
2021/09/16	4	68.33	3	67.23	67.00	1	4,227	0.02%
2021/09/15	12	67.28	2	69.05	68.90	10	4,143	0.24%
2021/09/14	1	71.90	0	0.00	70.30	1	3,902	0.03%
2021/09/13	5	72.50	7	72.76	73.00	-2	3,808	-0.05%
2021/09/10	14	73.30	24	71.47	73.10	-10	3,676	-0.27%
2021/09/09	1	71.30	25	70.13	71.50	-24	3,227	-0.74%
2021/09/08	10	65.78	1	66.00	66.80	9	2,827	0.32%
2021/09/07	4	68.53	21	68.84	69.90	-17	2,656	-0.64%
2021/09/06	6	67.93	1	67.60	68.40	5	2,407	0.21%
2021/09/03	17	69.31	53	69.94	70.50	-36	2,298	-1.57%
2021/09/02	20	67.76	58	68.71	68.60	-38	1,979	-1.92%
2021/09/01	1	63.90	9	64.57	65.80	-8	1,608	-0.50%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/27	1	59.20	0	0.00	59.10	1	1,419	0.07%
2021/08/25	0	0.00	1	61.00	60.70	-1	1,433	-0.07%
2021/08/11	1	57.80	0	0.00	57.30	1	1,563	0.06%
2021/08/10	1	58.70	0	0.00	58.40	1	1,590	0.06%
2021/08/04	0	0.00	1	60.30	61.00	-1	1,826	-0.05%
2021/08/02	1	57.40	1	58.50	58.50	0	1,915	0.00%
2021/07/30	1	58.00	0	0.00	57.70	1	1,955	0.05%
2021/07/28	2	58.35	0	0.00	58.50	2	1,986	0.10%
2021/07/27	0	0.00	9	60.30	59.60	-9	2,002	-0.45%
2021/07/26	1	59.70	0	0.00	59.70	1	2,010	0.05%
2021/07/23	1	61.50	1	60.70	60.50	0	2,006	0.00%
2021/07/22	0	0.00	8	60.99	62.30	-8	2,060	-0.39%
2021/07/20	1	59.00	0	0.00	58.50	1	2,024	0.05%
2021/07/19	1	60.00	0	60.30	59.80	1	2,021	0.05%
2021/07/16	0	64.00	2	63.55	63.60	-2	2,038	-0.10%
2021/07/15	2	64.40	0	0.00	64.30	2	2,037	0.10%
2021/07/14	22	65.62	30	64.97	65.40	-8	1,996	-0.40%
2021/07/13	0	0.00	2	62.10	60.70	-2	1,931	-0.10%
2021/07/06	22	61.57	0	0.00	60.70	22	2,123	1.04%
2021/07/05	0	0.00	1	62.40	62.80	-1	2,131	-0.05%
2021/07/02	3	59.83	0	0.00	59.30	3	2,135	0.14%
2021/07/01	2	60.00	0	0.00	59.70	2	2,156	0.09%
2021/06/30	4	60.10	0	0.00	60.50	4	2,192	0.18%
2021/06/29	0	0.00	3	60.90	61.00	-3	2,223	-0.13%
2021/06/25	2	61.00	0	0.00	61.10	2	2,239	0.09%
2021/06/24	3	61.53	0	0.00	61.20	3	2,242	0.13%
2021/06/23	0	0.00	5	59.70	60.30	-5	2,233	-0.22%
2021/06/22	3	58.73	0	0.00	58.00	3	2,220	0.14%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/07	2	53.90	0	0.00	54.50	2	2,344	0.09%
2021/06/01	0	0.00	1	56.70	56.70	-1	2,412	-0.04%
2021/05/31	0	0.00	2	57.05	56.50	-2	2,531	-0.08%
2021/05/24	0	0.00	1	53.40	53.70	-1	2,607	-0.04%
2021/05/18	0	0.00	1	45.20	48.10	-1	2,595	-0.04%
2021/05/14	2	50.75	2	49.25	49.50	0	2,540	0.00%
2021/05/13	5	51.26	3	51.03	50.80	2	2,494	0.08%
2021/05/12	3	55.23	11	55.35	55.20	-8	2,437	-0.33%
2021/05/11	4	61.38	10	61.46	61.30	-6	2,407	-0.25%
2021/05/10	0	0.00	1	68.00	68.10	-1	2,333	-0.04%
2021/05/07	1	68.30	2	68.50	68.80	-1	2,344	-0.04%
2021/05/06	3	68.27	8.5	67.85	67.90	-5.5	2,357	-0.23%
2021/05/05	0	0.00	10	67.30	66.50	-10	2,436	-0.41%
2021/05/04	3	65.10	1	66.00	65.80	2	2,472	0.08%
2021/05/03	3	65.77	0	0.00	65.20	3	2,493	0.12%
2021/04/29	3	66.83	1	66.90	66.80	2	2,494	0.08%
2021/04/28	12	68.50	3	68.63	67.80	9	2,506	0.36%
2021/04/27	1	67.50	1	67.10	67.50	0	2,459	0.00%
2021/04/26	0	0.00	10	67.00	67.00	-10	2,471	-0.40%
2021/04/23	1	66.70	0	0.00	67.00	1	2,476	0.04%
2021/04/22	2	67.25	1	67.00	66.80	1	2,524	0.04%
2021/04/21	13	67.41	14	67.34	67.90	-1	2,556	-0.04%
2021/04/20	3	67.07	1	67.00	67.20	2	2,535	0.08%
2021/04/19	11	67.38	3	67.27	67.20	8	2,565	0.31%
2021/04/16	0	0.00	2	65.75	65.90	-2	2,547	-0.08%
2021/04/15	0	0.00	1	64.00	64.00	-1	2,554	-0.04%
2021/04/14	7	61.97	13	62.30	62.00	-6	2,567	-0.23%
2021/04/13	7	64.96	12	64.75	64.30	-5	2,516	-0.20%
2021/04/12	17.5	66.15	10	66.10	66.10	7.5	2,473	0.30%
2021/04/09	5	66.82	0	0.00	66.50	5	2,482	0.20%
2021/04/07	2	66.70	0	0.00	66.50	2	2,456	0.08%
2021/04/06	17	66.92	0	0.00	66.80	17	2,449	0.69%
2021/04/01	3	66.70	0	0.00	66.70	3	2,460	0.12%
2021/03/31	2	66.60	0	0.00	66.50	2	2,469	0.08%
2021/03/29	2	66.60	0	0.00	67.10	2	2,528	0.08%
2021/03/25	2	66.40	0	0.00	66.30	2	2,685	0.07%
2021/03/24	0	0.00	1	66.80	66.70	-1	2,711	-0.04%
2021/03/23	15	66.81	2	66.80	66.70	13	2,720	0.48%
2021/03/22	3	66.80	1	66.80	66.80	2	2,734	0.07%
2021/03/19	2	67.10	0	0.00	67.40	2	2,732	0.07%
2021/03/18	1	67.90	0	0.00	67.40	1	2,752	0.04%
2021/03/17	1	67.70	0	0.00	67.70	1	2,780	0.04%
2021/03/16	1	67.90	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	67.60	0	0.00	68.10	1	2,841	0.04%
2021/03/12	3	67.83	0	0.00	67.90	3	2,845	0.11%
2021/03/11	5	67.82	0	0.00	68.10	5	2,887	0.17%
2021/03/10	0	0.00	3	67.87	67.70	-3	2,882	-0.10%
2021/03/09	1	67.00	0	0.00	67.00	1	2,885	0.03%
2021/03/08	3	68.00	1	67.90	67.90	2	2,871	0.07%
2021/03/05	3	68.07	4	68.10	68.60	-1	2,898	-0.03%
2021/03/04	26	68.84	7	69.21	68.20	19	2,914	0.65%
2021/03/03	2	71.65	1	71.60	71.10	1	2,864	0.03%
2021/03/02	14	72.10	14	72.41	71.00	0	2,890	0.00%
2021/02/26	1	71.00	0	0.00	71.20	1	2,859	0.03%
2021/02/24	1	70.40	1	70.70	70.30	0	2,864	0.00%
2021/02/23	3	70.37	1	70.60	70.40	2	2,862	0.07%
2021/02/22	12	71.28	0	0.00	71.20	12	2,930	0.41%
2021/02/19	4	70.78	2	71.10	71.20	2	2,941	0.07%
2021/02/18	9	71.18	7	71.11	71.20	2	2,978	0.07%
2021/02/17	7	68.70	1	68.90	69.30	6	3,011	0.20%
2021/02/05	3	67.77	1	68.30	68.00	2	2,993	0.07%
2021/02/04	1	66.80	1	66.70	66.70	0	3,002	0.00%
2021/02/03	1	66.90	1	67.00	67.00	0	3,045	0.00%
2021/02/02	2	66.95	2	67.00	67.00	0	3,048	0.00%
2021/02/01	3	67.07	0	0.00	67.90	3	3,032	0.10%
2021/01/29	3	69.33	1	68.80	68.80	2	3,112	0.06%
2021/01/28	4	70.20	10	70.59	70.20	-6	3,078	-0.19%
2021/01/27	20	71.37	6	71.55	71.70	14	3,027	0.46%
2021/01/25	6	68.80	5	68.94	69.00	1	2,864	0.03%
2021/01/21	7	68.27	0	0.00	67.90	7	2,850	0.25%
2021/01/20	4	68.33	2	68.50	68.50	2	2,870	0.07%
2021/01/18	2	67.85	1	68.50	68.40	1	2,847	0.04%
2021/01/15	1	70.20	0	0.00	68.90	1	2,838	0.04%
2021/01/14	8	70.25	7	70.13	70.90	1	2,786	0.04%
2021/01/13	0	0.00	1	67.70	68.10	-1	2,736	-0.04%
2021/01/12	3	67.10	0	0.00	66.70	3	2,719	0.11%
2021/01/11	0	0.00	1	68.80	68.90	-1	2,692	-0.04%
2021/01/08	9	66.97	0	0.00	67.50	9	2,673	0.34%
2021/01/07	8	68.11	2	68.10	68.10	6	2,656	0.23%
2021/01/06	1	68.20	0	0.00	68.30	1	2,634	0.04%
2021/01/05	0	0.00	3	68.70	68.60	-3	2,611	-0.11%
2021/01/04	5	68.70	0	0.00	69.40	5	2,608	0.19%
2020/12/29	3	68.73	0	0.00	68.60	3	2,624	0.11%
2020/12/28	3	67.83	6	67.87	67.90	-3	2,615	-0.11%
2020/12/24	2	70.55	0	0.00	70.20	2	2,571	0.08%
2020/12/23	1	69.20	0	0.00	69.50	1	2,559	0.04%
2020/12/22	12	68.63	3	68.43	67.60	9	2,576	0.35%
2020/12/21	4	69.08	2	68.30	68.30	2	2,515	0.08%
2020/12/18	4	70.43	1	70.50	70.50	3	2,586	0.12%
2020/12/17	2	71.40	2	71.40	71.40	0	2,588	0.00%
2020/12/16	2	71.65	2	71.90	72.00	0	2,632	0.00%
2020/12/15	1	71.80	0	0.00	71.60	1	2,710	0.04%
2020/12/14	2	72.20	1	72.90	72.90	1	2,740	0.04%
2020/12/11	2	73.95	3	72.10	72.60	-1	2,810	-0.04%
2020/12/10	5	75.34	10	75.30	74.60	-5	2,880	-0.17%
2020/12/08	1	78.20	1	77.90	77.90	0	2,958	0.00%
2020/12/07	5	78.24	2	77.30	77.30	3	2,949	0.10%
2020/12/04	5	82.00	0	0.00	81.10	5	2,888	0.17%
2020/12/03	2	81.60	0	0.00	81.80	2	2,879	0.07%
2020/12/02	2	82.85	2	82.50	82.60	0	2,878	0.00%
2020/12/01	0	0.00	5	82.80	83.40	-5	2,889	-0.17%
2020/11/30	1	82.30	1	81.30	81.30	0	2,889	0.00%
2020/11/27	12	84.06	0	0.00	83.40	12	2,869	0.42%
2020/11/26	0	0.00	7	82.44	84.10	-7	2,840	-0.25%
2020/11/25	10	81.65	10	81.70	81.40	0	2,816	0.00%
2020/11/24	5	82.20	8	81.63	81.30	-3	2,831	-0.11%
2020/11/23	5	81.50	5	82.40	81.50	0	2,871	0.00%
2020/11/20	3	83.07	0	0.00	82.90	3	2,874	0.10%
2020/11/19	3	82.00	0	0.00	82.40	3	2,877	0.10%
2020/11/18	4	81.88	1	82.60	82.40	3	2,826	0.11%
2020/11/17	1	81.60	1	82.40	81.60	0	2,822	0.00%
2020/11/16	6	80.53	20	81.70	81.80	-14	2,855	-0.49%
2020/11/13	1	78.80	1	78.80	78.70	0	2,823	0.00%
2020/11/12	4	78.68	4	77.80	79.00	0	2,857	0.00%
2020/11/11	0	0.00	3	80.03	79.70	-3	2,871	-0.10%
2020/11/10	3	78.07	2	78.50	78.50	1	2,919	0.03%
2020/11/09	1	77.70	1	79.00	78.50	0	2,982	0.00%
2020/11/06	10	79.31	15	78.69	78.50	-5	3,079	-0.16%
2020/11/03	0	0.00	1	76.00	74.90	-1	3,232	-0.03%
2020/11/02	0	0.00	1	75.00	75.20	-1	3,373	-0.03%
2020/10/30	2	75.55	2	74.70	74.10	0	3,595	0.00%
2020/10/29	1	75.80	3	76.33	76.20	-2	3,641	-0.05%
2020/10/28	0	0.00	3	75.60	75.40	-3	3,735	-0.08%
2020/10/23	5	73.20	5	73.20	73.30	0	3,857	0.00%
2020/10/22	1	72.10	1	72.20	72.20	0	3,945	0.00%
2020/10/21	0	0.00	3	72.33	72.90	-3	4,023	-0.07%
2020/10/20	1	70.60	2	71.00	71.60	-1	4,154	-0.02%
2020/10/15	1	70.70	0	0.00	70.90	1	4,345	0.02%
2020/10/14	2	71.70	2	71.90	71.90	0	4,355	0.00%
2020/10/13	2	71.60	2	71.70	71.70	0	4,480	0.00%
2020/10/12	2	72.45	1	72.00	72.00	1	4,540	0.02%
2020/10/06	1	71.90	1	71.70	71.70	0	4,641	0.00%
2020/09/29	1	71.00	0	0.00	71.00	1	4,900	0.02%
2020/09/28	5	71.82	3	71.93	72.00	2	4,991	0.04%
2020/09/25	1	73.20	0	0.00	72.40	1	5,108	0.02%
2020/09/23	6	79.83	8	80.86	77.30	-2	5,685	-0.04%
2020/09/22	1	77.60	8	77.88	78.30	-7	5,668	-0.12%
2020/09/21	0	0.00	6	78.30	78.30	-6	5,672	-0.11%
2020/09/18	1	78.20	1	77.00	77.00	0	5,673	0.00%
2020/09/17	10	77.98	13	78.07	78.10	-3	5,617	-0.05%
2020/09/16	1	77.70	4	78.08	78.00	-3	5,632	-0.05%
2020/09/15	16	75.83	20	76.03	77.10	-4	5,684	-0.07%
2020/09/14	8	74.01	12	73.95	74.20	-4	5,814	-0.07%
2020/09/10	1	71.00	2	71.10	70.70	-1	5,824	-0.02%
2020/09/09	0	0.00	1	70.60	71.20	-1	5,989	-0.02%
2020/09/08	0	0.00	1	71.20	71.40	-1	6,064	-0.02%
2020/09/07	8	71.70	4	70.48	70.70	4	6,139	0.07%
2020/09/04	1	71.00	1	71.80	71.70	0	6,164	0.00%
2020/09/03	1	71.60	1	72.90	71.10	0	6,194	0.00%
2020/09/01	8	70.98	6	70.82	71.00	2	6,217	0.03%
2020/08/28	10	71.06	9	71.59	70.80	1	6,344	0.02%
2020/08/26	3	71.60	3	71.03	71.10	0	6,367	0.00%
2020/08/25	2	72.35	5	72.02	72.10	-3	6,399	-0.05%
2020/08/20	3	70.07	5	69.34	70.50	-2	6,500	-0.03%
2020/08/19	7	74.79	4	74.88	73.50	3	6,602	0.05%
2020/08/18	2	75.30	2	75.00	75.20	0	6,665	0.00%
2020/08/17	2	75.20	2	76.20	76.20	0	6,804	0.00%
2020/08/14	1	75.70	7	76.44	76.90	-6	7,144	-0.08%
2020/08/13	1	74.20	3	74.23	73.70	-2	7,234	-0.03%
2020/08/12	11	73.70	0	0.00	73.20	11	7,304	0.15%
2020/08/11	10	74.88	10	76.38	75.80	0	7,256	0.00%
2020/08/10	7	74.84	8	75.30	74.40	-1	7,261	-0.01%
2020/08/07	23	76.76	7	77.09	76.30	16	7,369	0.22%
2020/08/06	33	81.34	7	80.40	79.60	26	7,356	0.35%
2020/08/05	9	81.01	9	82.09	83.10	0	7,623	0.00%
2020/08/04	1	75.70	6	75.80	75.80	-5	7,502	-0.07%
2020/08/03	23	74.73	1	73.70	73.70	22	7,519	0.29%
2020/07/31	0	0.00	6	80.32	80.40	-6	7,730	-0.08%
2020/07/30	5	79.94	8	80.41	79.60	-3	8,002	-0.04%
2020/07/29	5	81.14	2	80.10	80.10	3	8,006	0.04%
2020/07/28	1	81.00	5	81.16	82.00	-4	8,007	-0.05%
2020/07/27	1	80.90	3	81.50	80.00	-2	7,992	-0.03%
2020/07/24	8	81.30	3	81.40	80.80	5	8,093	0.06%
2020/07/23	0	0.00	7	82.64	83.10	-7	8,153	-0.09%
2020/07/22	6	81.75	6	81.82	82.40	0	8,100	0.00%
2020/07/21	18	80.77	5	81.78	81.80	13	8,102	0.16%
2020/07/20	0	0.00	1	78.20	80.20	-1	8,192	-0.01%
2020/07/17	8	80.93	4	82.00	78.90	4	8,302	0.05%
2020/07/16	4	80.30	12	79.64	79.60	-8	8,376	-0.10%
2020/07/15	5	78.92	8	77.95	78.00	-3	8,442	-0.04%
2020/07/14	0	0.00	5	78.00	78.70	-5	8,504	-0.06%
2020/07/13	1	77.80	2	77.70	77.70	-1	8,523	-0.01%
2020/07/10	10	78.72	3	77.77	77.70	7	8,572	0.08%
2020/07/09	4	82.13	10	82.32	81.10	-6	8,601	-0.07%
2020/07/08	9	81.13	6	81.45	81.60	3	8,613	0.03%
2020/07/07	8	79.89	8	80.29	79.80	0	8,630	0.00%
2020/07/06	5	79.90	6	80.50	78.90	-1	8,763	-0.01%
2020/07/03	20	79.17	10	79.71	78.00	10	8,994	0.11%
2020/07/02	30	77.27	24	77.33	79.40	6	8,939	0.07%
2020/07/01	0	0.00	20	71.91	72.20	-20	8,738	-0.23%
2020/06/30	2	68.95	10	69.48	69.10	-8	8,712	-0.09%
2020/06/29	3	69.40	12	69.35	69.10	-9	8,739	-0.10%
2020/06/24	0	0.00	2	70.75	70.80	-2	8,718	-0.02%
2020/06/23	6	71.37	2	71.00	70.60	4	8,835	0.05%
2020/06/22	6	72.30	13	73.35	72.30	-7	8,839	-0.08%
2020/06/19	18	73.19	15	72.99	73.60	3	8,860	0.03%
2020/06/18	3	69.70	25	69.81	69.40	-22	8,725	-0.25%
2020/06/17	13	69.35	1	69.00	69.00	12	8,838	0.14%
2020/06/16	2	69.65	42	69.47	70.60	-40	8,860	-0.45%
2020/06/15	8	67.66	8	67.80	67.30	0	8,868	0.00%
2020/06/12	25	66.47	5	67.34	67.60	20	9,014	0.22%
2020/06/11	17	67.15	5	65.12	65.20	12	9,095	0.13%
2020/06/10	3	66.50	3	66.80	67.00	0	9,153	0.00%
2020/06/09	4	66.68	0	0.00	66.20	4	9,234	0.04%
2020/06/08	5	67.32	4	67.15	67.00	1	9,341	0.01%
2020/06/05	12	66.96	6	67.05	67.30	6	9,400	0.06%
2020/06/04	3	70.20	7	70.13	69.80	-4	9,466	-0.04%
2020/06/03	1	69.10	2	69.50	70.20	-1	9,620	-0.01%
2020/06/02	3	69.77	3	69.47	69.00	0	9,744	0.00%
2020/06/01	5	69.02	8	69.54	69.60	-3	9,816	-0.03%
2020/05/29	5	68.36	2	67.90	68.70	3	9,858	0.03%
2020/05/28	4	68.13	1	67.50	68.10	3	10,032	0.03%
2020/05/27	10	67.67	0	0.00	68.10	10	10,091	0.10%
2020/05/26	46	69.67	11	69.75	68.20	35	10,310	0.34%
2020/05/25	25	70.88	18	71.63	72.50	7	10,445	0.07%
2020/05/22	20	70.65	28	70.28	69.70	-8	10,475	-0.08%
2020/05/21	28	69.29	50	69.55	71.50	-22	10,464	-0.21%
2020/05/20	25	64.09	25	63.87	65.00	0	10,220	0.00%
2020/05/19	18	62.20	16	62.71	62.90	2	10,586	0.02%
2020/05/18	6	59.80	7	60.89	60.80	-1	10,586	-0.01%
2020/05/15	2	61.70	9	60.99	60.80	-7	10,820	-0.06%
2020/05/14	16	62.57	53	62.36	60.60	-37	11,202	-0.33%
2020/05/13	13	62.35	14	62.01	61.90	-1	11,770	-0.01%
2020/05/12	77	63.32	18	63.19	62.10	59	12,247	0.48%
2020/05/11	1	59.50	9	60.81	61.40	-8	12,047	-0.07%
2020/05/08	4	59.73	6	60.27	60.20	-2	12,006	-0.02%
2020/05/07	25	60.92	39	61.25	60.10	-14	12,034	-0.12%
2020/05/06	15	58.34	36	58.42	58.60	-21	11,835	-0.18%
2020/05/05	16	55.71	5	55.74	55.60	11	11,633	0.09%
2020/05/04	8	55.46	1	56.00	55.10	7	11,850	0.06%
2020/04/30	3	55.93	3	56.17	56.30	0	11,923	0.00%
2020/04/29	12	56.70	3	57.10	56.30	9	12,041	0.07%
2020/04/28	7	56.14	13	56.25	57.20	-6	12,202	-0.05%
2020/04/27	6	54.15	2	54.10	54.00	4	12,135	0.03%
2020/04/24	1	54.20	0	0.00	54.00	1	12,214	0.01%
2020/04/23	8	55.28	2	56.35	54.60	6	12,367	0.05%
2020/04/22	7	54.76	5	54.92	55.90	2	12,442	0.02%
2020/04/21	15	54.57	6	54.38	54.00	9	12,394	0.07%
2020/04/20	7	53.26	4	53.48	53.40	3	12,231	0.02%
2020/04/17	6	52.92	4	53.10	52.00	2	12,138	0.02%
2020/04/16	2	52.70	3	52.80	53.40	-1	12,063	-0.01%
2020/04/15	4	53.10	0	0.00	53.00	4	12,025	0.03%
2020/04/14	5	53.62	8	53.75	54.00	-3	11,926	-0.03%
2020/04/13	18	53.56	117	53.71	53.10	-99	11,862	-0.83%	大賣/
2020/04/10	3	52.73	1	52.80	52.50	2	11,721	0.02%
2020/04/09	5	53.02	5	52.60	52.80	0	11,677	0.00%
2020/04/08	16	51.13	33	51.10	51.80	-17	11,479	-0.15%
2020/04/07	6	46.55	13	47.70	48.40	-7	11,116	-0.06%
2020/04/06	10	43.97	4	44.28	44.00	6	10,970	0.05%
2020/04/01	3	45.78	2	45.50	45.50	1	10,811	0.01%
2020/03/31	7	48.32	0	0.00	47.10	7	10,793	0.06%
2020/03/30	2	47.60	2	47.65	48.70	0	10,818	0.00%
2020/03/27	8	50.26	16	50.45	48.40	-8	10,907	-0.07%
2020/03/26	1	51.00	2	51.35	51.80	-1	10,903	-0.01%
2020/03/25	18	52.59	9	53.32	51.40	9	10,937	0.08%
2020/03/24	3	52.40	6	53.10	52.50	-3	10,937	-0.03%
2020/03/23	14	51.99	22	52.34	51.00	-8	10,976	-0.07%
2020/03/20	8	50.79	19	51.72	51.40	-11	10,835	-0.10%
2020/03/19	6	48.08	4	48.66	47.20	2	10,721	0.02%
2020/03/18	12	51.42	4	51.73	50.50	8	10,591	0.08%
2020/03/17	1	48.90	5	48.68	49.15	-4	10,397	-0.04%
2020/03/16	13	48.52	0	0.00	46.55	13	10,242	0.13%
2020/03/13	1	47.05	2	47.38	49.45	-1	10,142	-0.01%
2020/03/12	5	51.42	4	51.85	50.00	1	10,088	0.01%
2020/03/11	3	55.87	2	54.40	54.20	1	9,966	0.01%
2020/03/10	19	53.73	22	52.75	55.20	-3	9,869	-0.03%
2020/03/09	33	57.29	24	56.67	55.00	9	9,664	0.09%
2020/03/06	1	57.60	12	57.62	57.60	-11	9,457	-0.12%
2020/03/05	7	57.20	3	57.53	56.90	4	9,328	0.04%
2020/03/04	4	56.83	2	56.80	56.70	2	9,246	0.02%
2020/03/03	17	57.72	41	57.66	57.90	-24	9,238	-0.26%
2020/03/02	5	56.04	4	56.48	56.00	1	9,054	0.01%
2020/02/27	30	58.02	22	56.79	55.40	8	8,973	0.09%
2020/02/26	13	57.47	15	57.77	57.10	-2	8,663	-0.02%
2020/02/25	9	56.04	11	56.02	55.90	-2	8,348	-0.02%
2020/02/24	15	56.35	10	56.32	55.70	5	8,210	0.06%
2020/02/21	6	55.30	10	55.65	55.50	-4	8,069	-0.05%
2020/02/20	17	55.58	45.5	56.22	55.50	-28.5	7,975	-0.36%
2020/02/19	3	57.57	5	57.62	58.20	-2	7,523	-0.03%
2020/02/18	14	58.26	12	57.28	57.20	2	7,427	0.03%
2020/02/17	68	60.87	76	61.09	59.70	-8	7,168	-0.11%
2020/02/14	50	57.56	44	58.07	60.30	6	6,726	0.09%
2020/02/13	7	55.24	17	54.38	54.90	-10	6,002	-0.17%
2020/02/12	7	53.06	14	52.96	52.40	-7	5,496	-0.13%
2020/02/11	4	51.70	3	51.80	52.00	1	5,386	0.02%
2020/02/10	20	52.32	8	52.60	51.30	12	5,538	0.22%
2020/02/07	10	51.95	6	52.40	52.00	4	5,440	0.07%
2020/02/06	6	52.78	12	53.19	53.60	-6	5,321	-0.11%
2020/02/05	2	53.00	37	52.95	52.60	-35	5,214	-0.67%
2020/02/04	32	51.89	15	52.57	51.70	17	4,944	0.34%
2020/02/03	87	52.60	4	51.85	52.70	83	4,849	1.71%
2020/01/31	35	52.62	22	52.70	53.30	13	4,686	0.28%
2020/01/30	1	50.40	23	49.97	49.80	-22	4,367	-0.50%
2020/01/20	5	50.94	17	50.85	51.00	-12	4,231	-0.28%
2020/01/17	6	50.22	10	50.37	50.30	-4	4,153	-0.10%
2020/01/16	14	48.80	18	48.91	49.20	-4	3,998	-0.10%
2020/01/15	15	47.51	15	47.13	47.20	0	3,778	0.00%
2020/01/14	7	46.79	0	0.00	46.60	7	3,766	0.19%
2020/01/13	0	0.00	2	46.30	46.65	-2	3,761	-0.05%
2020/01/10	2	45.00	3	45.33	45.40	-1	3,835	-0.03%
2020/01/09	31	45.20	3	45.67	45.30	28	3,831	0.73%
2020/01/08	1	44.40	0	0.00	44.20	1	3,898	0.03%
2020/01/07	10	44.55	15	44.83	44.70	-5	3,949	-0.13%
2020/01/06	2	45.83	20	46.00	45.65	-18	3,964	-0.45%
2020/01/03	3	46.65	20	46.20	46.30	-17	4,085	-0.42%
2019/12/30	3	46.28	10	46.11	46.05	-7	4,311	-0.16%
2019/12/26	15	46.48	10	46.18	46.05	5	4,260	0.12%
2019/12/25	2	47.30	3	47.45	47.20	-1	4,222	-0.02%
2019/12/24	5	47.15	6	47.43	47.70	-1	4,240	-0.02%
2019/12/23	25	47.16	23	47.27	47.60	2	4,127	0.05%
2019/12/20	16	45.52	16	46.16	46.00	0	3,987	0.00%
2019/12/19	7	46.74	25	46.41	46.50	-18	3,933	-0.46%
2019/12/18	6	45.30	9	45.17	45.10	-3	3,831	-0.08%
2019/12/17	3	43.87	1	44.10	44.10	2	3,703	0.05%
2019/12/16	2	43.70	0	0.00	44.00	2	3,732	0.05%
2019/12/13	4	43.80	2	43.83	43.70	2	3,946	0.05%
2019/12/12	0	0.00	3	43.53	43.45	-3	3,953	-0.08%
2019/12/11	2	42.70	0	0.00	42.65	2	4,085	0.05%
2019/12/09	3	42.40	0	0.00	42.60	3	4,163	0.07%
2019/12/06	10	43.98	0	0.00	44.05	10	4,135	0.24%
2019/12/05	0	0.00	3	43.35	43.55	-3	4,414	-0.07%
2019/12/04	1	42.70	5	42.90	43.00	-4	4,464	-0.09%
2019/12/02	8	42.53	5	42.80	42.65	3	4,603	0.07%
2019/11/29	6	43.93	6	44.15	43.75	0	4,658	0.00%
2019/11/28	1	44.35	4	44.50	44.80	-3	4,686	-0.06%
2019/11/22	2	42.70	0	0.00	42.70	2	4,867	0.04%
2019/11/21	4	42.40	4	42.75	43.20	0	4,990	0.00%
2019/11/19	1	43.60	0	0.00	43.60	1	5,197	0.02%
2019/11/18	0	0.00	3	44.12	44.30	-3	5,226	-0.06%
2019/11/15	2	42.20	5	42.71	43.00	-3	5,233	-0.06%
2019/11/14	9	41.75	14	41.73	41.65	-5	5,387	-0.09%
2019/11/13	0	0.00	2	43.05	42.70	-2	5,441	-0.04%
2019/11/12	9	42.48	5	43.08	43.20	4	5,495	0.07%
2019/11/11	18	42.89	2	42.35	42.10	16	5,660	0.28%
2019/11/08	17	43.96	5	44.19	43.85	12	5,702	0.21%
2019/11/07	2	44.25	12	43.70	44.45	-10	5,784	-0.17%
2019/11/06	8	42.55	0	0.00	42.50	8	5,882	0.14%
2019/11/04	0	0.00	1	42.65	42.55	-1	6,228	-0.02%
2019/10/31	2	43.43	4	43.50	43.25	-2	6,445	-0.03%
2019/10/30	0	0.00	5	43.11	43.15	-5	6,554	-0.08%
2019/10/29	4	42.85	0	0.00	42.25	4	6,586	0.06%
2019/10/25	1	43.00	1	42.75	42.65	0	6,713	0.00%
2019/10/24	1	43.20	2	43.20	43.40	-1	6,710	-0.01%
2019/10/23	36	42.86	18	42.70	42.50	18	6,712	0.27%
2019/10/22	5	42.83	11	43.12	42.75	-6	6,735	-0.09%
2019/10/21	1	42.70	0	0.00	42.55	1	6,731	0.01%
2019/10/18	3	42.75	11	42.80	42.85	-8	6,792	-0.12%
2019/10/17	1	41.55	0	0.00	41.50	1	6,731	0.01%
2019/10/16	1	41.60	7	41.76	41.80	-6	6,818	-0.09%
2019/10/15	0	0.00	14	40.51	40.60	-14	6,821	-0.21%
2019/10/14	6	38.75	4	39.25	39.30	2	6,860	0.03%
2019/10/09	14	38.79	11	38.53	38.85	3	6,895	0.04%
2019/10/08	6	41.09	1	41.05	41.05	5	6,871	0.07%
2019/10/07	101	42.20	101	42.41	42.30	0	6,886	0.00%	大買/大賣/
2019/10/04	6	40.39	1	42.00	40.30	5	6,848	0.07%
2019/10/03	1	42.05	0	0.00	41.95	1	6,802	0.01%
2019/10/02	6	42.25	0	0.00	42.40	6	6,962	0.09%
2019/10/01	4	42.35	0	0.00	42.20	4	6,981	0.06%
2019/09/27	6	41.89	0	0.00	42.05	6	6,999	0.09%
2019/09/26	7	43.75	7	43.86	43.85	0	7,086	0.00%
2019/09/25	2	43.78	16	43.82	43.60	-14	7,157	-0.20%
2019/09/24	1	43.80	17	43.94	43.80	-16	7,262	-0.22%
2019/09/23	2	44.60	2	44.33	44.30	0	7,290	0.00%
2019/09/20	10	43.91	3	43.95	43.85	7	7,379	0.09%
2019/09/19	1	43.55	1	43.75	43.60	0	7,393	0.00%
2019/09/18	37	43.63	30	43.44	43.40	7	7,383	0.09%
2019/09/17	1	45.40	0	0.00	45.20	1	7,202	0.01%
2019/09/16	16	45.28	21	44.76	44.85	-5	7,215	-0.07%
2019/09/12	1	47.20	20	47.23	46.70	-19	7,126	-0.27%
2019/09/11	2	47.30	1	47.15	47.15	1	7,212	0.01%
2019/09/10	4	46.90	1	46.75	46.85	3	7,338	0.04%
2019/09/09	39	47.18	24	47.35	46.70	15	7,411	0.20%
2019/09/06	14	51.24	4	51.28	51.50	10	7,243	0.14%
2019/09/05	18	51.71	15	51.23	51.40	3	7,472	0.04%
2019/09/04	1	51.20	1	51.30	51.00	0	7,480	0.00%
2019/09/03	11	50.99	6	50.68	50.50	5	7,592	0.07%
2019/09/02	9	50.61	1	51.70	51.70	8	7,645	0.10%
2019/08/30	3	50.70	1	51.50	50.30	2	7,796	0.03%
2019/08/29	32	50.87	4	50.88	50.80	28	7,929	0.35%
2019/08/28	16	50.83	17	51.05	50.60	-1	7,921	-0.01%
2019/08/27	2	51.50	11	52.13	51.00	-9	7,869	-0.11%
2019/08/26	33	51.81	12	51.33	51.30	21	7,858	0.27%
2019/08/23	23	53.83	9	54.09	53.60	14	7,771	0.18%
2019/08/22	18	54.63	35	54.08	54.90	-17	7,731	-0.22%
2019/08/21	39	54.14	12	54.30	54.20	27	7,650	0.35%
2019/08/20	10	55.55	43	55.35	55.00	-33	7,684	-0.43%
2019/08/19	8	54.96	12	55.43	55.20	-4	7,690	-0.05%
2019/08/16	8	53.26	9	53.57	53.20	-1	7,605	-0.01%
2019/08/15	3	53.67	3	54.30	53.90	0	7,544	0.00%
2019/08/14	15	54.87	10	55.20	54.60	5	7,517	0.07%
2019/08/13	8	53.34	2	54.60	53.10	6	7,466	0.08%
2019/08/12	25	54.66	13	55.75	54.40	12	7,543	0.16%
2019/08/08	22	55.75	48	55.13	56.50	-26	7,500	-0.35%
2019/08/07	38	53.12	17	53.44	52.80	21	7,291	0.29%
2019/08/06	21	50.78	35	53.07	53.80	-14	7,271	-0.19%
2019/08/05	16	51.73	31	51.05	50.70	-15	7,113	-0.21%
2019/08/02	27	53.03	28	53.42	52.70	-1	7,225	-0.01%
2019/08/01	2	52.90	25	52.94	53.00	-23	7,491	-0.31%
2019/07/31	0	0.00	7	51.60	51.60	-7	7,711	-0.09%
2019/07/30	42	51.10	31	50.82	51.50	11	7,891	0.14%
2019/07/29	47	50.29	1	50.20	50.50	46	7,944	0.58%
2019/07/26	14	49.79	0	0.00	49.60	14	8,083	0.17%
2019/07/25	2	49.80	7	49.74	49.85	-5	8,164	-0.06%
2019/07/24	4	49.41	1	49.30	49.40	3	8,324	0.04%
2019/07/23	21	50.27	13	49.98	49.80	8	8,400	0.10%
2019/07/22	16	50.21	19	50.67	50.70	-3	8,389	-0.04%
2019/07/19	1	49.50	0	0.00	49.50	1	8,400	0.01%
2019/07/18	3	49.12	2	49.10	49.00	1	8,547	0.01%
2019/07/17	3	50.00	3	49.92	50.10	0	8,531	0.00%
2019/07/16	5	50.92	45	51.40	50.70	-40	8,540	-0.47%
2019/07/15	3	51.90	16	51.96	51.90	-13	8,616	-0.15%
2019/07/12	18	51.41	9	51.81	51.50	9	8,738	0.10%
2019/07/11	11	50.12	1	50.50	50.70	10	8,819	0.11%
2019/07/10	39	50.34	21	50.31	50.20	18	9,016	0.20%
2019/07/09	11	49.96	3	49.93	49.85	8	9,495	0.08%
2019/07/08	15	50.53	15	51.10	50.60	0	10,127	0.00%
2019/07/05	19	51.93	7	52.07	51.70	12	10,138	0.12%
2019/07/04	2	52.25	8	52.53	52.10	-6	10,181	-0.06%
2019/07/03	13	52.13	7	52.13	51.70	6	10,261	0.06%
2019/07/02	1	54.60	1	55.20	54.30	0	10,153	0.00%
2019/07/01	18	55.22	2	55.15	55.50	16	10,229	0.16%
2019/06/28	0	0.00	6	54.45	54.60	-6	10,178	-0.06%
2019/06/27	19	54.54	7	55.06	53.70	12	10,264	0.12%
2019/06/26	6	54.18	23	53.74	54.00	-17	10,310	-0.16%
2019/06/25	18	53.86	0	0.00	54.10	18	10,371	0.17%
2019/06/24	0	0.00	19	53.99	54.30	-19	10,411	-0.18%
2019/06/21	8	53.74	0	0.00	53.10	8	10,404	0.08%
2019/06/20	4	54.00	9.2	54.08	54.30	-5.2	10,366	-0.05%
2019/06/19	5	53.58	6	53.98	53.40	-1	10,343	-0.01%
2019/06/18	1	52.10	5	51.76	53.40	-4	10,289	-0.04%
2019/06/17	25	53.84	0	0.00	52.70	25	10,162	0.25%
2019/06/14	3	55.67	9	55.44	55.00	-6	10,109	-0.06%
2019/06/13	31	55.55	9	55.52	54.90	22	10,050	0.22%
2019/06/12	3	54.13	2	54.15	54.00	1	9,826	0.01%
2019/06/11	4	53.88	2	53.65	53.10	2	9,808	0.02%
2019/06/10	2	52.55	7	52.81	52.60	-5	9,740	-0.05%
2019/06/06	19	52.00	7	52.14	52.70	12	9,728	0.12%
2019/06/05	6	49.79	10	49.95	51.70	-4	9,543	-0.04%
2019/06/04	0	0.00	3	48.57	48.40	-3	9,438	-0.03%
2019/06/03	12	47.23	3	47.18	47.35	9	9,508	0.09%
2019/05/31	12	48.18	11	48.10	48.20	1	9,800	0.01%
2019/05/30	2	47.20	13	47.33	47.45	-11	9,783	-0.11%
2019/05/29	18	47.53	12	47.27	47.50	6	9,802	0.06%
2019/05/28	1	45.80	17	46.66	47.30	-16	9,865	-0.16%
2019/05/27	15	45.00	16	45.06	45.60	-1	9,886	-0.01%
2019/05/24	5	46.16	22	45.82	45.95	-17	9,851	-0.17%
2019/05/23	13	47.14	0	0.00	46.25	13	9,818	0.13%
2019/05/22	4	49.48	18	49.56	48.95	-14	9,878	-0.14%
2019/05/21	3	49.45	10	49.52	49.75	-7	9,976	-0.07%
2019/05/20	12	48.72	12	49.11	48.75	0	10,042	0.00%
2019/05/17	23	51.46	35	50.85	49.55	-12	9,982	-0.12%
2019/05/16	4	52.38	6	51.90	51.70	-2	9,904	-0.02%
2019/05/15	9	51.27	1	51.50	51.60	8	9,874	0.08%
2019/05/14	15	48.72	11	49.15	50.80	4	9,929	0.04%
2019/05/13	0	0.00	12	50.75	50.00	-12	10,008	-0.12%
2019/05/10	33	50.50	52	50.67	50.00	-19	10,404	-0.18%
2019/05/09	54	53.54	2	52.60	50.50	52	10,496	0.50%
2019/05/08	21	52.72	26	53.87	55.00	-5	10,425	-0.05%
2019/05/07	12	50.77	48	52.17	53.70	-36	10,216	-0.35%
2019/05/06	3	50.17	1	50.40	50.00	2	10,111	0.02%
2019/05/03	0	0.00	10	51.90	51.70	-10	10,062	-0.10%
2019/05/02	3	50.60	0	0.00	50.70	3	10,037	0.03%
2019/04/30	11	50.27	14	50.53	51.20	-3	10,095	-0.03%
2019/04/29	2	47.55	1	49.05	49.25	1	10,047	0.01%
2019/04/26	1	48.45	0	0.00	48.50	1	10,085	0.01%
2019/04/25	1	48.40	6	48.53	49.10	-5	10,291	-0.05%
2019/04/24	32	50.52	29	50.90	49.00	3	10,513	0.03%
2019/04/23	15	50.50	2	50.20	50.70	13	10,808	0.12%
2019/04/22	3	50.13	1	50.00	49.70	2	11,100	0.02%
2019/04/19	24	51.04	7	50.81	50.40	17	11,010	0.15%
2019/04/18	26	50.56	19	50.33	50.00	7	10,844	0.06%
2019/04/17	8	50.93	3	51.07	52.00	5	10,676	0.05%
2019/04/16	8	50.98	10	50.60	50.70	-2	10,536	-0.02%
2019/04/15	10	49.93	110	49.10	51.00	-100	10,281	-0.97%	大賣/
2019/04/12	88	47.83	58	48.74	46.45	30	9,716	0.31%
2019/04/11	28	46.20	31	46.55	46.95	-3	9,029	-0.03%
2019/04/10	12	45.43	22	45.86	45.75	-10	8,884	-0.11%
2019/04/09	21	45.79	18	45.71	45.45	3	8,873	0.03%
2019/04/08	8	45.21	2	45.33	45.10	6	8,766	0.07%
2019/04/03	2	45.25	16	45.03	44.70	-14	8,714	-0.16%
2019/04/02	16	44.06	7	44.10	43.85	9	8,645	0.10%
2019/04/01	16	44.34	9	44.82	44.00	7	8,611	0.08%
2019/03/29	14.2	43.95	59	44.07	43.85	-44.8	8,466	-0.53%
2019/03/28	42	42.38	13	42.36	41.80	29	8,339	0.35%
2019/03/27	2	41.65	0	0.00	42.15	2	8,292	0.02%
2019/03/26	2	41.65	0	0.00	41.40	2	8,246	0.02%
2019/03/25	0	0.00	5	40.41	40.80	-5	8,317	-0.06%
2019/03/22	6	41.78	0	0.00	41.20	6	8,334	0.07%
2019/03/21	0	0.00	1	42.05	42.00	-1	8,383	-0.01%
2019/03/20	5	41.30	4	41.08	41.10	1	8,350	0.01%
2019/03/19	0	0.00	2.2	41.60	41.60	-2.2	8,334	-0.03%
2019/03/18	0	0.00	5	41.00	40.40	-5	8,292	-0.06%
2019/03/15	1	41.60	0.2	41.30	41.15	0.8	8,266	0.01%
2019/03/14	4	41.41	1	40.95	41.90	3	8,256	0.04%
2019/03/13	1	40.45	8	40.85	40.80	-7	8,263	-0.08%
2019/03/12	13	41.24	18	42.03	40.45	-5	8,221	-0.06%
2019/03/11	4	41.56	1	41.35	41.35	3	8,174	0.04%
2019/03/08	39	41.96	38	42.03	41.45	1	8,280	0.01%
2019/03/07	35	42.83	2	43.50	42.65	33	8,253	0.40%
2019/03/06	10	44.86	19	45.94	43.70	-9	8,223	-0.11%
2019/03/04	1.1	44.50	1	44.55	44.40	0.1	8,107	0.00%
2019/02/27	2	42.90	20	43.14	44.30	-18	8,141	-0.22%
2019/02/25	0	0.00	14	44.01	44.45	-14	8,177	-0.17%
2019/02/22	2.2	43.89	5	43.70	43.40	-2.8	8,166	-0.03%
2019/02/21	31.1	45.52	40	45.61	44.40	-8.9	8,278	-0.11%
2019/02/20	3	43.65	5	44.10	45.00	-2	8,215	-0.02%
2019/02/19	29	44.46	1	44.20	44.20	28	8,137	0.34%
2019/02/18	9	44.92	11	44.77	44.15	-2	8,149	-0.02%
2019/02/15	7	44.21	28	44.36	44.30	-21	8,216	-0.26%
2019/02/14	1	45.70	4	45.88	45.10	-3	8,225	-0.04%
2019/02/13	19	46.30	31	46.08	45.25	-12	8,184	-0.15%
2019/02/12	44	47.22	21	47.32	46.95	23	8,142	0.28%
2019/02/11	17	45.43	250	45.50	48.05	-233	8,166	-2.85%	大賣/鉅額交易
2019/01/30	4	42.31	80	41.73	43.70	-76	7,777	-0.98%
2019/01/29	10	41.20	4.5	40.62	40.65	5.5	7,542	0.07%
2019/01/28	4	41.80	5	41.84	41.10	-1	7,297	-0.01%
2019/01/25	2	41.00	0	0.00	40.80	2	7,166	0.03%
2019/01/24	4	41.13	2	41.45	41.25	2	7,083	0.03%
2019/01/23	16	39.35	30	40.63	41.00	-14	6,996	-0.20%
2019/01/22	6	40.15	2	39.60	39.65	4	6,839	0.06%
2019/01/21	0	0.00	57	41.16	40.30	-57	6,699	-0.85%
2019/01/18	5	40.89	2	40.93	41.35	3	6,564	0.05%
2019/01/17	4	41.88	1	41.50	40.55	3	6,416	0.05%
2019/01/16	3	40.40	3	40.52	41.15	0	6,188	0.00%
2019/01/15	13	38.53	21.7	38.71	39.60	-8.7	5,890	-0.15%
2019/01/14	5	36.87	15	37.62	38.20	-10	5,445	-0.18%
2019/01/11	10	35.18	10	34.90	34.80	0	5,098	0.00%
2019/01/10	10	35.28	0	0.00	35.25	10	5,104	0.20%
2019/01/09	1	35.45	0	0.00	35.25	1	5,146	0.02%
2019/01/08	2	35.10	2	35.45	35.50	0	5,156	0.00%
2019/01/07	2	35.30	0	0.00	35.05	2	5,120	0.04%
2019/01/04	1	34.15	5	34.71	34.90	-4	5,160	-0.08%
2019/01/02	2	35.03	3	35.00	34.40	-1	5,265	-0.02%
2018/12/28	2	33.93	4	34.11	34.55	-2	5,266	-0.04%
2018/12/27	0	0.00	1	33.60	33.20	-1	5,340	-0.02%
2018/12/26	0	0.00	2	33.50	32.65	-2	5,456	-0.04%
2018/12/25	2	33.05	22	32.83	33.20	-20	5,582	-0.36%
2018/12/24	0	0.00	21	34.51	34.55	-21	5,528	-0.38%
2018/12/22	1	35.05	1	35.05	34.85	0	5,669	0.00%
2018/12/21	20	35.23	0	0.00	35.50	20	5,693	0.35%
2018/12/20	10	35.30	0	0.00	35.70	10	5,646	0.18%
2018/12/19	17	35.19	22	35.55	35.20	-5	5,620	-0.09%
2018/12/18	3	35.58	1	35.50	35.25	2	5,647	0.04%
2018/12/17	5	35.55	2	35.43	35.65	3	5,602	0.05%
2018/12/14	1	35.45	1	35.55	35.50	0	5,722	0.00%
2018/12/13	0	0.00	4	34.95	35.00	-4	5,708	-0.07%
2018/12/12	1	34.15	1	34.60	34.80	0	5,750	0.00%
2018/12/10	2	33.50	0	0.00	34.30	2	5,869	0.03%
2018/12/06	3	34.98	3	34.92	34.00	0	5,940	0.00%
2018/12/04	1	35.35	0	0.00	35.40	1	6,055	0.02%
2018/12/03	2	36.50	0	0.00	36.35	2	6,100	0.03%
2018/11/29	0	0.00	1	35.50	34.90	-1	6,381	-0.02%
2018/11/28	1	36.00	0	0.00	35.60	1	6,722	0.01%
2018/11/27	0	0.00	14	34.91	35.35	-14	6,715	-0.21%
2018/11/26	1	34.50	10	34.70	34.55	-9	6,769	-0.13%
2018/11/22	28	34.60	5	33.55	33.10	23	6,997	0.33%
2018/11/21	2	34.80	5	34.71	34.60	-3	7,287	-0.04%
2018/11/20	14	34.30	11	34.44	34.50	3	7,661	0.04%
2018/11/19	4	35.10	1	35.00	35.25	3	7,658	0.04%
2018/11/14	6	34.68	24	34.57	34.75	-18	7,837	-0.23%
2018/11/13	0	0.00	4	34.10	34.25	-4	7,727	-0.05%
2018/11/12	25	33.17	10	33.68	33.45	15	7,645	0.20%
2018/11/09	5	32.78	0	0.00	33.20	5	7,615	0.07%
2018/11/08	11	33.95	2	34.25	32.10	9	7,626	0.12%
2018/11/06	1	31.55	0	0.00	31.95	1	7,623	0.01%
2018/11/05	3	31.93	3	32.08	32.40	0	7,638	0.00%
2018/11/02	0	0.00	3	31.03	31.20	-3	7,608	-0.04%
2018/11/01	3	30.57	4	30.40	30.65	-1	7,783	-0.01%
2018/10/30	2	28.30	2	27.85	28.30	0	7,902	0.00%
2018/10/29	1	27.75	4	27.55	27.70	-3	8,102	-0.04%
2018/10/26	5	28.82	6	28.63	28.25	-1	8,217	-0.01%
2018/10/25	2	29.20	0	0.00	29.00	2	8,398	0.02%
2018/10/24	1	30.15	5	29.79	30.10	-4	8,476	-0.05%
2018/10/23	4	29.85	5	29.71	29.50	-1	8,605	-0.01%
2018/10/22	1	29.35	0	0.00	30.55	1	8,882	0.01%
2018/10/19	3	28.97	2	28.98	29.60	1	9,313	0.01%
2018/10/18	0	0.00	2	29.78	29.75	-2	9,394	-0.02%
2018/10/17	1	29.65	1	29.65	29.65	0	9,724	0.00%
2018/10/16	0	0.00	8	29.17	28.85	-8	9,755	-0.08%
2018/10/15	6	28.58	1	28.30	28.40	5	9,824	0.05%
2018/10/12	0	0.00	1	27.50	27.80	-1	9,868	-0.01%
2018/10/11	3	26.18	3	26.68	26.00	0	9,927	0.00%
2018/10/09	3	29.00	0	0.00	28.80	3	10,178	0.03%
2018/10/08	0	0.00	5	29.89	29.45	-5	10,380	-0.05%
2018/10/05	12	29.44	13	29.15	29.40	-1	10,806	-0.01%
2018/10/04	1	30.80	0	0.00	30.30	1	10,989	0.01%
2018/10/03	7	32.07	8	31.88	32.00	-1	10,902	-0.01%
2018/10/02	0	0.00	6	31.35	31.20	-6	10,818	-0.06%
2018/10/01	4	30.50	2	30.85	30.95	2	10,962	0.02%
2018/09/28	6	31.91	1	31.95	31.70	5	10,991	0.05%
2018/09/27	1	31.80	4	32.08	32.25	-3	10,989	-0.03%
2018/09/26	2	32.25	1	32.35	32.10	1	11,010	0.01%
2018/09/25	5	32.15	32	31.12	32.15	-27	11,008	-0.25%
2018/09/21	30	31.79	1	31.70	31.45	29	10,954	0.26%
2018/09/20	3	31.50	32	31.41	30.85	-29	10,881	-0.27%
2018/09/19	5	32.49	1	32.90	32.25	4	10,713	0.04%
2018/09/18	11	32.36	11	32.89	33.10	0	10,631	0.00%
2018/09/17	5	33.55	1.7	33.23	33.15	3.4	10,586	0.03%
2018/09/13	5	33.15	5	33.56	33.20	0	10,476	0.00%
2018/09/12	2	33.58	1	34.00	33.30	1	10,383	0.01%
2018/09/11	0	0.00	1	34.30	34.70	-1	10,325	-0.01%
2018/09/10	1	33.30	11	32.88	33.00	-10	10,218	-0.10%
2018/09/07	20	34.38	17	34.24	34.60	3	10,088	0.03%
2018/09/06	82	35.55	44	35.42	35.00	38	10,124	0.38%
2018/09/05	25	34.54	21	34.83	34.70	4	9,826	0.04%
2018/09/04	22	35.54	73	37.11	34.10	-51	9,652	-0.53%
2018/09/03	69	36.59	8	36.63	36.70	61	9,251	0.66%
2018/08/31	32	36.61	32	37.06	36.60	0	9,128	0.00%
2018/08/30	21	36.28	15	36.55	36.70	6	8,975	0.07%
2018/08/29	22	36.91	11	37.08	37.35	11	8,820	0.12%
2018/08/28	9	36.29	97	36.52	36.70	-88	8,635	-1.02%
2018/08/27	14	35.25	22	34.50	35.30	-8	8,230	-0.10%
2018/08/24	9	32.78	4	32.76	33.10	5	7,915	0.06%
2018/08/23	10	32.90	3	32.90	32.35	7	7,920	0.09%
2018/08/22	0	0.00	11	32.05	32.25	-11	7,714	-0.14%
2018/08/21	5	31.70	14	31.46	31.75	-9	7,654	-0.12%
2018/08/20	0	0.00	5	30.00	30.30	-5	7,477	-0.07%
2018/08/17	11	30.00	0	0.00	29.70	11	7,456	0.15%
2018/08/16	1	29.60	1	30.25	30.10	0	7,415	0.00%
2018/08/15	0	0.00	15	29.98	29.85	-15	7,407	-0.20%
2018/08/14	6	30.70	5	30.00	29.65	1	7,324	0.01%
2018/08/13	45	31.64	39	31.99	30.75	6	7,189	0.08%
2018/08/10	0	0.00	19	32.16	31.80	-19	7,032	-0.27%
2018/08/09	7	31.90	0	0.00	31.90	7	6,961	0.10%
2018/08/08	44	32.35	30	31.75	31.75	14	6,907	0.20%
2018/08/07	2	32.28	0	0.00	32.65	2	6,787	0.03%
2018/08/03	2	32.65	1	32.20	32.20	1	6,627	0.02%
2018/08/02	25	31.38	34	31.85	32.30	-9	6,498	-0.14%
2018/08/01	5	32.35	2	32.33	31.85	3	6,373	0.05%
2018/07/31	25	31.94	28	32.14	32.00	-3	6,187	-0.05%
2018/07/30	1	31.70	36	32.49	32.40	-35	6,110	-0.57%
2018/07/27	13	31.48	179	31.84	32.00	-166	5,970	-2.78%	大賣/鉅額交易
2018/07/26	49	30.85	256	31.87	31.00	-207	5,694	-3.63%	大賣/鉅額交易
2018/07/25	22	29.25	19	29.46	29.25	3	5,245	0.06%
2018/07/24	78	29.58	290	29.52	29.30	-212	5,128	-4.13%	大賣/鉅額交易
2018/07/23	8	28.39	0	0.00	27.95	8	4,781	0.17%
2018/07/20	0	0.00	1	28.60	28.60	-1	4,759	-0.02%
2018/07/18	46	27.97	0	0.00	28.60	46	4,648	0.99%
2018/07/17	49	29.45	112	29.63	28.65	-63	4,508	-1.40%	大賣/
2018/07/16	29	28.38	34	28.87	28.10	-5	4,143	-0.12%
2018/07/13	46	28.38	61.5	28.53	29.30	-15.5	3,897	-0.40%
2018/07/12	4	27.38	71	26.60	27.75	-67	3,424	-1.96%
2018/07/11	11	25.21	2	25.38	25.25	9	3,103	0.29%
2018/07/10	1	24.80	0	0.00	24.90	1	3,074	0.03%
2018/07/09	27	25.58	10	25.50	25.15	17	2,996	0.57%
2018/07/06	7	23.81	52	24.52	25.35	-45	2,827	-1.59%
2018/07/05	6	23.56	5	23.90	23.10	1	2,615	0.04%
2018/07/04	2	23.48	0	0.00	23.85	2	2,583	0.08%
2018/07/03	0	0.00	4	23.30	23.30	-4	2,528	-0.16%
2018/07/02	0	0.00	1	23.05	22.70	-1	2,489	-0.04%
2018/06/27	2	23.45	0	0.00	23.25	2	2,444	0.08%
2018/06/25	0	0.00	3	23.70	23.35	-3	2,387	-0.13%
2018/06/21	3	22.65	0	0.00	22.75	3	2,305	0.13%
2018/06/14	16	24.18	6	24.09	23.60	10	2,236	0.45%
2018/06/13	0	0.00	13	24.28	24.35	-13	2,068	-0.63%
2018/06/12	5	23.75	4	23.40	23.25	1	2,014	0.05%
2018/06/11	0	0.00	20	23.20	23.80	-20	2,031	-0.98%
2018/06/08	0	0.00	6	23.65	23.35	-6	2,028	-0.30%
2018/06/07	4	23.88	3	24.35	23.70	1	2,010	0.05%
2018/06/05	8	23.58	11	24.01	23.85	-3	1,935	-0.16%
2018/06/04	0	0.00	2	24.00	23.60	-2	1,887	-0.11%
2018/06/01	12	23.79	1	23.40	23.50	11	1,842	0.60%
2018/05/31	31	23.47	18	23.40	23.65	13	1,706	0.76%
2018/05/30	2	21.40	0	0.00	21.50	2	1,504	0.13%
2018/05/23	0	0.00	1	21.75	21.85	-1	1,412	-0.07%
2018/05/22	2	22.08	1	22.05	22.10	1	1,367	0.07%
2018/05/16	0	0.00	5	21.75	21.80	-5	1,260	-0.40%
2018/05/15	0	0.00	9	21.65	21.60	-9	1,237	-0.73%
2018/05/14	0	0.00	7	21.03	21.25	-7	1,155	-0.61%
2018/05/11	3	22.35	2	21.70	21.55	1	1,136	0.09%
2018/05/10	12	22.55	8	22.88	22.25	4	1,100	0.36%
2018/05/08	5	21.83	1	22.20	21.90	4	981	0.41%
2018/05/07	5	22.29	1	22.50	22.50	4	950	0.42%
2018/05/04	0	0.00	2	22.40	22.45	-2	913	-0.22%
2018/05/03	4	22.50	0	0.00	21.75	4	869	0.46%
2018/05/02	4	21.55	6	21.75	22.25	-2	828	-0.24%
2018/04/26	23	21.84	0	0.00	21.35	23	770	2.98%
2018/04/25	0	0.00	10	21.30	21.70	-10	701	-1.43%
2018/04/19	0	0.00	1	21.00	20.95	-1	612	-0.16%
2018/04/18	1	20.60	1	21.00	20.60	0	604	0.00%
2018/04/17	0	0.00	0.1	20.55	20.65	-0.1	596	-0.02%
2018/04/16	0	0.00	14	21.08	20.80	-14	594	-2.35%
2018/04/13	0	0.00	5	20.30	20.20	-5	567	-0.89%
2018/04/10	5	19.70	5	20.22	19.50	0	589	0.00%
2018/03/27	16	18.87	0	0.00	18.80	16	621	2.57%
2018/03/16	3	20.35	0	0.00	20.45	3	641	0.47%
2018/02/07	1	18.70	0	0.00	18.85	1	621	0.16%
2018/01/26	0	0.00	5	21.05	20.70	-5	709	-0.70%
2018/01/19	0	0.00	1.1	21.95	21.95	-1.1	758	-0.14%
2018/01/17	0	0.00	1	22.20	22.20	-1	748	-0.13%
2018/01/05	1	21.75	0	0.00	21.85	1	714	0.14%