泰鼎-KY (4927)-國票-中和券商分點個股進出

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
37.55
漲跌
▼0.30
漲幅
-0.79%
成交量
1,839張
產業
上市電子零組件類股
489人加入追蹤

立即追蹤
本地時間:14:30

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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/12/13	3	37.35	121	37.21	37.55	-118	2,614	-4.51%	大賣/鉅額交易
2024/12/12	3	37.82	1	38.95	37.85	2	2,634	0.08%
2024/12/11	1	38.25	0	0.00	38.25	1	2,627	0.04%
2024/12/10	11	39.03	1	39.45	38.85	10	2,623	0.38%
2024/12/06	1	38.90	2	38.90	38.90	-1	2,606	-0.04%
2024/12/05	2	40.18	0	0.00	39.95	2	2,574	0.08%
2024/12/04	2	41.45	10	39.94	40.95	-8	2,542	-0.31%
2024/12/03	50	41.30	5	41.75	40.25	45	2,481	1.81%
2024/12/02	77	40.96	0	0.00	40.65	77	2,480	3.10%
2024/11/29	10	42.82	2	43.45	42.20	8	2,428	0.33%
2024/11/28	14	42.98	6	43.02	43.10	8	2,345	0.34%
2024/11/21	8	37.91	0	0.00	38.00	8	1,838	0.44%
2024/11/15	0	0.00	2	39.65	39.85	-2	1,789	-0.11%
2024/11/14	7	38.65	0	0.00	38.45	7	1,792	0.39%
2024/11/13	1	39.70	1	39.65	39.65	0	1,775	0.00%
2024/11/12	1	39.85	0	0.00	39.85	1	1,748	0.06%
2024/11/11	0	0.00	1	40.70	40.65	-1	1,687	-0.06%
2024/11/07	0	41.10	0	0.00	40.75	0	1,706	0.00%
2024/11/06	1	40.25	0	0.00	40.25	1	1,702	0.06%
2024/11/05	2	41.20	2	40.80	41.70	0	1,693	0.00%
2024/11/04	0	0.00	1	42.55	42.35	-1	1,712	-0.06%
2024/11/01	1	42.50	0	0.00	42.40	1	1,728	0.06%
2024/10/24	2	47.50	0	0.00	47.75	2	1,661	0.12%
2024/10/21	0	0.00	1	50.30	50.30	-1	1,602	-0.06%
2024/10/18	2	52.00	0	0.00	51.10	2	1,607	0.12%
2024/10/15	3	55.17	0	0.00	53.70	3	1,654	0.18%
2024/10/14	0	0.00	2	59.00	59.40	-2	1,766	-0.11%
2024/10/11	2	54.50	0	0.00	55.50	2	1,789	0.11%
2024/10/01	0	0.00	1	58.50	58.00	-1	1,827	-0.05%
2024/09/16	0	0.00	8	58.78	59.00	-8	1,822	-0.44%
2024/09/13	8	58.10	2	58.10	58.10	6	1,768	0.34%
2024/09/10	1	53.00	0	0.00	53.00	1	1,744	0.06%
2024/09/05	0	0.00	1	55.50	55.40	-1	1,732	-0.06%
2024/09/03	0	0.00	1	59.40	59.10	-1	1,702	-0.06%
2024/08/30	0	0.00	12	58.72	59.70	-12	1,692	-0.71%
2024/08/29	10	57.85	20	56.72	58.40	-10	1,658	-0.60%
2024/08/28	4	57.20	73	56.99	57.00	-69	1,665	-4.14%
2024/08/27	0	0.00	2	56.55	57.10	-2	1,702	-0.12%
2024/08/26	95	57.10	8	56.65	57.10	87	1,688	5.15%
2024/08/13	0	0.00	1	52.80	53.80	-1	1,588	-0.06%
2024/08/06	1	45.00	1	48.85	49.05	0	1,519	0.00%
2024/08/05	0	0.00	1	48.55	46.95	-1	1,465	-0.07%
2024/07/31	0	0.00	1	53.50	54.00	-1	1,345	-0.07%
2024/07/29	0	0.00	1	52.30	52.60	-1	1,333	-0.07%
2024/07/22	2	53.35	0	0.00	51.90	2	1,327	0.15%
2024/07/19	2	52.60	2	52.50	52.50	0	1,316	0.00%
2024/07/18	1	51.80	0	0.00	51.60	1	1,302	0.08%
2024/07/16	2	53.90	0	0.00	54.70	2	1,258	0.16%
2024/07/15	1	54.90	1	54.20	54.90	0	1,186	0.00%
2024/07/08	1	39.70	0	0.00	39.75	1	763	0.13%
2024/06/18	1	38.30	1	38.15	38.20	0	753	0.00%
2024/06/06	1	39.90	0	0.00	39.00	1	798	0.13%
2024/06/03	2	41.78	1	42.20	41.20	1	800	0.12%
2024/05/31	1	40.15	0	0.00	40.00	1	806	0.12%
2024/05/28	0	0.00	1	41.00	40.80	-1	785	-0.13%
2024/05/23	1	40.50	0	0.00	40.40	1	786	0.13%
2024/05/09	0	0.00	0	41.95	41.70	0	737	0.00%
2024/04/24	0	0.00	3	39.65	39.65	-3	680	-0.44%
2024/04/22	0.1	38.51	0.1	38.50	38.55	0	683	0.00%
2024/04/19	0	0.00	6	38.40	38.40	-6	681	-0.88%
2024/04/15	0	0.00	1	39.65	39.65	-1	654	-0.15%
2024/04/10	3	39.90	0	0.00	40.00	3	641	0.47%
2024/04/08	0.1	39.50	0.1	39.50	39.50	0	629	0.00%
2024/04/02	0	0.00	0	39.70	39.35	0	612	0.00%
2024/03/25	0	42.18	0	0.00	42.20	0	534	0.00%
2024/03/21	0	0.00	1	41.55	41.55	-1	520	-0.19%
2024/03/18	0.1	41.06	30.1	41.14	41.70	-30	504	-5.94%
2024/03/13	0	0.00	0	41.00	40.20	0	459	0.00%
2024/03/08	0.1	42.55	0.1	42.55	42.35	0	378	0.00%
2024/03/06	0	45.30	0	0.00	43.75	0	336	0.00%
2024/03/04	0	45.35	2	44.80	44.65	-2	272	-0.73%
2024/03/01	0	0.00	2	46.03	45.45	-2	258	-0.77%
2024/02/15	11	47.30	0	0.00	49.65	11	221	4.97%
2024/02/05	0	0.00	1	47.00	47.00	-1	211	-0.47%
2024/01/05	0	0.00	1	49.90	49.85	-1	350	-0.29%
2024/01/02	1	50.20	0	0.00	50.50	1	405	0.25%
2023/11/01	0.1	45.95	0.1	45.95	45.60	0	760	0.00%
2023/10/27	10	47.63	0	0.00	46.85	10	768	1.30%
2023/10/26	0.1	48.17	0.1	48.15	47.90	0	764	0.00%
2023/09/25	2	57.00	2	57.30	57.30	0	1,169	0.00%
2023/09/22	1	56.70	1	56.80	56.80	0	1,182	0.00%
2023/09/13	2	54.80	2	55.20	55.20	0	1,181	0.00%
2023/09/06	1	57.30	1	57.00	57.00	0	1,200	0.00%
2023/08/31	1	57.20	0	0.00	57.10	1	1,245	0.08%
2023/08/30	0	57.30	0	0.00	56.60	0	1,275	0.00%
2023/08/10	2	61.60	2	61.60	61.60	0	1,478	0.00%
2023/08/01	2	62.20	1	61.40	61.40	1	1,449	0.07%
2023/07/25	0	0.00	1	63.30	63.40	-1	1,429	-0.07%
2023/07/20	0	0.00	1	64.50	65.10	-1	1,449	-0.07%
2023/07/19	0	0.00	1	65.00	63.90	-1	1,450	-0.07%
2023/07/17	0	0.00	1	67.20	67.40	-1	1,444	-0.07%
2023/07/14	1	67.30	1	66.00	66.00	0	1,433	0.00%
2023/07/10	2	65.70	2	66.00	66.00	0	1,502	0.00%
2023/07/06	2	65.70	0	0.00	65.80	2	1,633	0.12%
2023/07/05	8	69.30	1	69.40	67.80	7	1,583	0.44%
2023/07/04	18	71.16	1	71.40	70.20	17	1,531	1.11%
2023/07/03	2	63.80	5	64.50	65.10	-3	1,416	-0.21%
2023/06/12	1	63.80	0	0.00	64.20	1	1,356	0.07%
2023/06/06	0	0.00	7	63.93	64.80	-7	1,326	-0.53%
2023/06/05	5	63.72	0	0.00	63.80	5	1,275	0.39%
2023/06/01	0	0.00	10	62.70	62.20	-10	1,257	-0.80%
2023/05/31	1	62.40	5	62.92	63.00	-4	1,256	-0.32%
2023/05/24	1	61.10	0	0.00	61.50	1	1,235	0.08%
2023/05/23	1	61.40	0	0.00	61.40	1	1,262	0.08%
2023/05/22	2	61.80	1	62.00	61.50	1	1,318	0.08%
2023/05/18	0	0.00	2	59.10	59.10	-2	1,261	-0.16%
2023/05/17	3	60.03	1	60.80	59.70	2	1,244	0.16%
2023/05/15	2	55.50	2	55.60	55.60	0	1,190	0.00%
2023/05/10	1	55.10	0	0.00	55.90	1	1,203	0.08%
2023/05/09	0	0.00	1	55.30	54.90	-1	1,220	-0.08%
2023/05/03	0	0.00	1	54.10	54.20	-1	1,251	-0.08%
2023/05/02	0	0.00	1	55.50	54.90	-1	1,263	-0.08%
2023/04/28	1	55.10	0	0.00	55.10	1	1,269	0.08%
2023/04/24	0	0.00	1	57.10	56.20	-1	1,227	-0.08%
2023/04/20	1	59.10	1	58.50	58.40	0	1,207	0.00%
2023/04/19	1	60.80	0	0.00	59.80	1	1,203	0.08%
2023/04/18	2	61.25	0	0.00	60.40	2	1,192	0.17%
2023/04/17	2	61.30	0	0.00	61.40	2	1,171	0.17%
2023/04/14	1	61.70	0	0.00	61.70	1	1,163	0.09%
2023/04/13	8	62.19	8	62.60	61.50	0	1,151	0.00%
2023/04/12	14	62.09	9	63.33	63.60	5	1,060	0.47%
2023/04/11	12	62.03	1	61.80	62.10	11	976	1.13%
2023/04/06	4	58.60	1	60.10	60.10	3	873	0.34%
2023/03/30	2	58.80	0	0.00	59.20	2	867	0.23%
2023/03/29	0	0.00	1	60.30	59.60	-1	860	-0.12%
2023/03/24	1	59.60	0	0.00	59.80	1	893	0.11%
2023/03/23	0	0.00	1	59.60	59.40	-1	897	-0.11%
2023/03/20	0	0.00	1	57.70	57.70	-1	924	-0.11%
2023/03/09	0	0.00	3	61.27	60.80	-3	1,055	-0.28%
2023/03/07	2	62.30	1	62.90	62.30	1	1,128	0.09%
2023/03/06	1	61.90	0	0.00	61.90	1	1,232	0.08%
2023/03/03	0	0.00	1	59.70	59.40	-1	1,250	-0.08%
2023/02/22	1	62.80	0	0.00	62.30	1	1,384	0.07%
2023/02/21	1	64.50	0	0.00	64.50	1	1,383	0.07%
2023/02/20	0	0.00	1	65.20	64.90	-1	1,384	-0.07%
2023/02/15	0	0.00	2	59.20	59.40	-2	1,470	-0.14%
2023/02/14	2	59.30	0	0.00	59.30	2	1,502	0.13%
2023/02/13	0	0.00	10	59.60	59.60	-10	1,553	-0.64%
2023/02/06	0	59.60	0	0.00	59.80	0	1,853	0.00%
2023/01/30	0	0.00	1	56.70	56.70	-1	1,860	-0.05%
2023/01/16	0	0.00	1	54.50	54.60	-1	1,908	-0.05%
2023/01/13	1	54.80	0	0.00	54.80	1	1,930	0.05%
2023/01/09	0	0.00	1	54.80	54.90	-1	2,110	-0.05%
2023/01/06	0	0.00	1	53.50	54.10	-1	2,123	-0.05%
2022/12/19	0	0.00	1	56.90	56.70	-1	2,384	-0.04%
2022/12/15	1	58.90	0	0.00	58.90	1	2,412	0.04%
2022/12/13	4	58.80	0	0.00	59.20	4	2,423	0.17%
2022/12/07	0	0.00	12	58.51	58.50	-12	2,530	-0.47%
2022/12/06	0	0.00	1	60.50	59.50	-1	2,550	-0.04%
2022/12/05	1	61.00	2	61.00	61.00	-1	2,535	-0.04%
2022/12/01	0	0.00	1	60.50	60.10	-1	2,520	-0.04%
2022/11/30	1	59.90	0	0.00	59.90	1	2,559	0.04%
2022/11/25	1	57.80	0	0.00	57.00	1	2,496	0.04%
2022/11/24	3	57.93	1	57.90	58.40	2	2,494	0.08%
2022/11/23	0	0.00	2	56.30	56.60	-2	2,496	-0.08%
2022/11/22	0	0.00	1	55.80	55.80	-1	2,503	-0.04%
2022/11/21	0	0.00	1	55.10	54.30	-1	2,511	-0.04%
2022/11/18	2	56.20	1	55.30	55.30	1	2,529	0.04%
2022/11/17	2	55.80	6	55.38	55.90	-4	2,533	-0.16%
2022/11/15	6	54.23	0	0.00	54.80	6	2,672	0.22%
2022/11/11	10	53.36	6	54.42	53.10	4	2,889	0.14%
2022/11/10	1	54.80	1	55.90	55.10	0	2,772	0.00%
2022/11/07	0	0.00	1	53.10	53.50	-1	2,618	-0.04%
2022/11/04	1	53.10	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0	0.00	2	52.35	53.10	-2	2,522	-0.08%
2022/11/02	2	51.35	2	52.25	51.90	0	2,493	0.00%
2022/10/28	0	0.00	2	48.70	48.30	-2	2,476	-0.08%
2022/10/27	0.1	48.75	0.1	48.75	49.35	0	2,476	0.00%
2022/10/25	1	51.00	1	50.00	50.00	0	2,459	0.00%
2022/10/24	12	51.10	1	51.10	51.00	11	2,442	0.45%
2022/10/20	3	50.40	1	50.30	50.30	2	2,390	0.08%
2022/10/19	1	51.80	0	0.00	51.60	1	2,364	0.04%
2022/10/18	0	0.00	2	51.70	51.50	-2	2,275	-0.09%
2022/10/17	0	0.00	3	48.90	49.45	-3	2,245	-0.13%
2022/10/14	5	48.87	0	0.00	49.15	5	2,239	0.22%
2022/10/13	2	48.20	2	46.25	46.25	0	2,233	0.00%
2022/10/11	2	49.00	0	0.00	48.85	2	2,200	0.09%
2022/10/07	1	53.00	1	52.60	52.60	0	2,173	0.00%
2022/10/06	1	51.50	1	52.20	52.20	0	2,177	0.00%
2022/10/05	0	0.00	1	51.70	51.70	-1	2,183	-0.05%
2022/10/03	1	49.45	1	49.80	49.80	0	2,161	0.00%
2022/09/30	0	0.00	1	48.30	49.80	-1	2,167	-0.05%
2022/09/29	3	50.08	4	49.90	49.80	-1	2,182	-0.05%
2022/09/28	1	51.60	0	0.00	49.50	1	2,208	0.05%
2022/09/27	0	0.00	1	53.60	53.60	-1	2,273	-0.04%
2022/09/26	2	51.95	1	51.30	51.30	1	2,288	0.04%
2022/09/23	2	55.80	2	54.60	54.60	0	2,271	0.00%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/20	1	57.00	1	57.80	57.80	0	2,247	0.00%
2022/09/19	1	58.10	1	57.30	57.30	0	2,247	0.00%
2022/09/16	1	59.20	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	2	59.75	60.30	-2	2,236	-0.09%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/13	0	0.00	2	58.70	58.90	-2	2,210	-0.09%
2022/09/12	2	58.30	0	0.00	58.00	2	2,208	0.09%
2022/09/08	0	0.00	1	57.70	57.70	-1	2,238	-0.04%
2022/09/07	3	57.00	1	56.60	56.60	2	2,244	0.09%
2022/09/06	1	59.00	2	59.35	58.10	-1	2,278	-0.04%
2022/09/05	1	57.90	1	57.80	57.80	0	2,240	0.00%
2022/09/02	2	61.50	1	60.80	60.90	1	2,251	0.04%
2022/09/01	2	60.55	0	0.00	60.50	2	2,218	0.09%
2022/08/31	3	60.93	0	0.00	61.80	3	2,218	0.14%
2022/08/30	1	61.30	0	0.00	61.10	1	2,198	0.05%
2022/08/29	1	58.10	1	59.20	59.20	0	2,140	0.00%
2022/08/26	0	0.00	1	60.30	60.60	-1	2,130	-0.05%
2022/08/25	0	0.00	1	59.20	59.00	-1	2,116	-0.05%
2022/08/24	5	59.94	4	59.78	58.90	1	2,111	0.05%
2022/08/23	1	61.50	0	0.00	60.90	1	2,081	0.05%
2022/08/22	2	62.70	2	63.15	62.80	0	2,037	0.00%
2022/08/19	8	62.19	1	61.90	62.30	7	1,915	0.37%
2022/08/17	0	0.00	1	56.30	56.30	-1	1,708	-0.06%
2022/08/10	1	55.20	1	55.90	55.90	0	1,807	0.00%
2022/08/05	1	56.80	0	0.00	56.70	1	1,759	0.06%
2022/08/02	1	58.40	0	0.00	57.70	1	1,791	0.06%
2022/08/01	1	60.10	1	59.70	59.70	0	1,819	0.00%
2022/07/26	2	62.35	2	61.10	61.10	0	1,980	0.00%
2022/07/22	2	64.10	2	63.30	63.30	0	1,996	0.00%
2022/07/19	1	62.50	1	62.30	62.30	0	2,122	0.00%
2022/07/12	1	60.50	1	60.50	60.50	0	2,295	0.00%
2022/07/11	1	62.30	1	62.20	62.20	0	2,306	0.00%
2022/07/05	5	61.30	5	61.10	64.70	0	2,343	0.00%
2022/06/30	1	70.20	1	69.30	69.30	0	2,309	0.00%
2022/06/24	1	72.40	1	72.30	72.30	0	2,610	0.00%
2022/06/23	1	70.30	1	71.70	71.70	0	2,678	0.00%
2022/06/17	1	72.30	1	74.00	74.00	0	3,136	0.00%
2022/06/01	1	91.30	0	0.00	89.80	1	3,228	0.03%
2022/05/24	2	89.95	1	88.60	88.60	1	3,449	0.03%
2022/05/18	0	0.00	1	94.90	94.00	-1	3,484	-0.03%
2022/05/17	2	94.45	1	94.00	94.40	1	3,498	0.03%
2022/05/16	1	93.50	1	93.70	93.70	0	3,553	0.00%
2022/05/12	1	96.00	1	95.40	92.80	0	3,665	0.00%
2022/04/25	0	0.00	5	91.20	94.80	-5	4,461	-0.11%
2022/04/22	25	95.02	28	94.70	94.50	-3	4,492	-0.07%
2022/04/19	0	0.00	1	103.00	102.50	-1	4,680	-0.02%
2022/04/18	1	99.60	4	98.60	99.60	-3	4,803	-0.06%
2022/04/13	2	103.50	0	0.00	103.50	2	5,261	0.04%
2022/04/12	4	100.50	0	0.00	102.00	4	5,471	0.07%
2022/04/11	1	100.00	0	0.00	98.80	1	5,549	0.02%
2022/04/07	0	0.00	3	101.50	102.00	-3	5,729	-0.05%
2022/04/01	1	107.00	0	0.00	103.50	1	5,968	0.02%
2022/03/30	1	107.50	1	105.50	105.50	0	6,178	0.00%
2022/03/25	6	105.58	3	105.00	104.50	3	6,734	0.04%
2022/03/24	6	103.50	6	106.42	107.50	0	6,998	0.00%
2022/03/23	2	102.00	3	103.17	102.50	-1	7,083	-0.01%
2022/03/22	5	102.30	0	0.00	102.50	5	7,145	0.07%
2022/03/15	1	91.30	2	90.25	89.40	-1	7,060	-0.01%
2022/03/11	1	95.10	1	94.60	94.60	0	7,133	0.00%
2022/03/09	1	90.20	0	0.00	91.80	1	7,342	0.01%
2022/03/07	10	89.30	10	90.10	90.80	0	7,944	0.00%
2022/03/04	0	0.00	1	94.20	92.30	-1	8,202	-0.01%
2022/03/03	0	96.40	1	96.20	96.00	-1	8,209	-0.01%
2022/03/02	1	98.30	2	98.50	98.60	-1	8,153	-0.01%
2022/02/24	2	101.50	0	0.00	100.50	2	8,294	0.02%
2022/02/22	0	0.00	1	101.00	101.00	-1	8,698	-0.01%
2022/02/21	1	103.50	0	0.00	104.00	1	8,755	0.01%
2022/02/18	1	103.00	2	102.75	103.00	-1	8,839	-0.01%
2022/02/17	1	104.50	1	104.00	104.00	0	8,972	0.00%
2022/02/16	2	105.00	1	106.00	105.50	1	9,115	0.01%
2022/02/14	0	0.00	1	104.50	102.00	-1	9,571	-0.01%
2022/02/11	1	107.50	1	107.50	107.00	0	9,870	0.00%
2022/02/10	1	104.50	10	105.00	104.50	-9	10,054	-0.09%
2022/02/09	0	0.00	5	105.00	105.50	-5	10,128	-0.05%
2022/02/08	46	106.17	61	105.96	105.50	-15	10,138	-0.15%
2022/02/07	0	0.00	0	116.50	117.00	0	10,163	0.00%
2022/01/24	1	118.50	0	0.00	119.00	1	10,245	0.01%
2022/01/18	3	125.00	1	124.50	123.00	2	10,409	0.02%
2022/01/14	1	125.00	2	125.25	126.00	-1	10,538	-0.01%
2022/01/13	1	120.00	1	122.00	122.50	0	10,540	0.00%
2022/01/12	4	126.50	0	0.00	126.50	4	10,553	0.04%
2022/01/10	1	130.00	2	132.50	129.00	-1	10,515	-0.01%
2022/01/07	5	129.20	0	0.00	125.00	5	10,675	0.05%
2022/01/06	0	0.00	4	133.63	137.00	-4	10,737	-0.04%
2022/01/05	4	128.88	1	132.50	128.50	3	10,568	0.03%
2022/01/04	2	132.25	0	0.00	132.50	2	10,402	0.02%
2022/01/03	1	133.50	3	134.67	134.50	-2	10,361	-0.02%
2021/12/30	1	132.00	3	130.33	130.50	-2	10,330	-0.02%
2021/12/29	0	0.00	1	130.00	129.00	-1	10,231	-0.01%
2021/12/27	1	121.50	0	0.00	124.00	1	10,047	0.01%
2021/12/24	8	122.13	0	0.00	123.00	8	10,005	0.08%
2021/12/23	13	124.58	4	127.25	129.00	9	9,825	0.09%
2021/12/22	0	0.00	4	117.38	117.50	-4	9,611	-0.04%
2021/12/21	0	0.00	1	114.00	118.00	-1	9,542	-0.01%
2021/12/20	8	113.31	8	115.00	114.00	0	9,781	0.00%
2021/12/17	12	106.63	2	107.00	108.00	10	9,552	0.10%
2021/12/16	1	98.30	1	98.90	102.50	0	9,333	0.00%
2021/12/14	1	94.50	1	95.70	94.20	0	9,242	0.00%
2021/12/08	1	95.10	3	95.77	95.40	-2	9,715	-0.02%
2021/12/07	1	96.10	1	93.60	93.60	0	10,136	0.00%
2021/12/06	1	95.80	0	0.00	95.60	1	10,457	0.01%
2021/12/03	0	0.00	1	96.00	96.30	-1	10,554	-0.01%
2021/12/02	3	100.20	1	96.00	98.30	2	10,616	0.02%
2021/12/01	17	111.79	15	105.00	103.00	2	10,358	0.02%
2021/11/30	5	107.90	9	110.67	114.00	-4	10,353	-0.04%
2021/11/26	0	0.00	1	99.60	101.50	-1	10,376	-0.01%
2021/11/25	0	0.00	1	100.50	100.00	-1	10,365	-0.01%
2021/11/24	1	103.50	0	0.00	101.50	1	10,336	0.01%
2021/11/23	0	0.00	1	103.50	99.00	-1	10,249	-0.01%
2021/11/22	1	105.50	4	105.63	102.50	-3	10,121	-0.03%
2021/11/19	2	103.25	8	104.25	103.00	-6	9,883	-0.06%
2021/11/18	7	102.96	0	0.00	103.00	7	9,661	0.07%
2021/11/17	2	102.25	0	0.00	103.00	2	9,585	0.02%
2021/11/16	1	98.30	0	0.00	100.50	1	9,481	0.01%
2021/11/15	3	101.67	3	104.17	103.50	0	9,310	0.00%
2021/11/12	6	100.00	1	102.00	98.90	5	9,148	0.05%
2021/11/11	2	99.45	9	101.50	101.50	-7	8,880	-0.08%
2021/11/10	3	92.20	4	92.63	92.30	-1	8,609	-0.01%
2021/11/09	1	88.30	3	90.27	93.60	-2	8,228	-0.02%
2021/11/05	1	83.30	0	0.00	85.00	1	7,842	0.01%
2021/11/04	6	83.75	8	83.81	84.80	-2	7,630	-0.03%
2021/11/03	1	77.80	2	79.90	79.90	-1	7,371	-0.01%
2021/11/02	3	77.67	0	0.00	76.30	3	7,284	0.04%
2021/11/01	1	77.00	6	79.18	80.00	-5	7,196	-0.07%
2021/10/29	4	76.23	0	0.00	78.00	4	7,122	0.06%
2021/10/28	3	74.40	2	74.55	74.40	1	7,055	0.01%
2021/10/27	9	75.32	1	74.90	75.60	8	7,006	0.11%
2021/10/26	1	76.60	1	75.20	75.10	0	6,952	0.00%
2021/10/22	0	0.00	4	80.50	80.80	-4	6,653	-0.06%
2021/10/21	2	78.95	1	77.70	78.20	1	6,455	0.02%
2021/10/19	3	77.57	2	77.25	78.50	1	6,208	0.02%
2021/10/18	0	0.00	3	76.37	77.30	-3	6,132	-0.05%
2021/10/15	3	75.93	11	75.93	76.00	-8	6,050	-0.13%
2021/10/14	6	74.20	1	73.20	73.90	5	5,766	0.09%
2021/10/13	2	71.50	0	0.00	70.80	2	5,597	0.04%
2021/10/08	0	0.00	2	71.40	70.80	-2	5,584	-0.04%
2021/10/07	4	70.63	4	70.55	70.80	0	5,641	0.00%
2021/10/06	3	68.37	1	68.70	68.70	2	5,580	0.04%
2021/10/04	2	66.50	2	65.20	65.00	0	5,466	0.00%
2021/10/01	2	66.55	4	65.50	65.10	-2	5,413	-0.04%
2021/09/30	3	69.30	0	0.00	68.00	3	5,326	0.06%
2021/09/28	3	74.17	6	73.40	72.60	-3	5,202	-0.06%
2021/09/27	11	73.85	11	72.61	73.10	0	5,041	0.00%
2021/09/24	1	70.00	1	71.90	71.30	0	4,553	0.00%
2021/09/23	1	68.40	1	68.90	69.00	0	4,403	0.00%
2021/09/22	2	68.85	2	68.55	68.30	0	4,354	0.00%
2021/09/16	1	67.00	0	0.00	67.00	1	4,227	0.02%
2021/09/15	16	67.64	16	67.64	68.90	0	4,143	0.00%
2021/09/14	2	70.30	12	70.60	70.30	-10	3,902	-0.26%
2021/09/13	10	72.70	0	0.00	73.00	10	3,808	0.26%
2021/09/10	9	71.68	8	71.61	73.10	1	3,676	0.03%
2021/09/09	1	70.90	4	71.63	71.50	-3	3,227	-0.09%
2021/09/08	17	66.92	24	67.90	66.80	-7	2,827	-0.25%
2021/09/07	7	69.67	0	0.00	69.90	7	2,656	0.26%
2021/09/03	3	69.33	4	69.90	70.50	-1	2,298	-0.04%
2021/09/02	8	67.19	12	68.36	68.60	-4	1,979	-0.20%
2021/09/01	0	0.00	1	65.90	65.80	-1	1,608	-0.06%
2021/08/31	3	61.17	3	61.67	62.00	0	1,458	0.00%
2021/08/25	0	0.00	6	60.80	60.70	-6	1,433	-0.42%
2021/08/23	0	0.00	9	58.30	58.30	-9	1,429	-0.63%
2021/08/19	1	55.90	1	54.40	54.40	0	1,433	0.00%
2021/08/13	15	56.80	0	0.00	55.60	15	1,486	1.01%
2021/08/05	2	61.35	1	60.40	60.40	1	1,783	0.06%
2021/08/04	0	0.00	1	60.70	61.00	-1	1,826	-0.05%
2021/08/03	0	0.00	2	59.70	59.70	-2	1,905	-0.10%
2021/07/30	0	0.00	1	59.30	57.70	-1	1,955	-0.05%
2021/07/28	1	58.20	1	58.50	58.50	0	1,986	0.00%
2021/07/22	1	60.70	16	62.24	62.30	-15	2,060	-0.73%
2021/07/20	16	59.10	1	58.50	58.50	15	2,024	0.74%
2021/07/15	1	65.10	0	0.00	64.30	1	2,037	0.05%
2021/07/14	0	0.00	2	64.55	65.40	-2	1,996	-0.10%
2021/07/13	2	61.80	2	60.70	60.70	0	1,931	0.00%
2021/07/05	0	0.00	1	62.00	62.80	-1	2,131	-0.05%
2021/07/01	1	60.70	2	60.40	59.70	-1	2,156	-0.05%
2021/06/30	1	60.70	1	60.50	60.50	0	2,192	0.00%
2021/06/29	0	0.00	1	61.50	61.00	-1	2,223	-0.04%
2021/06/25	1	61.20	0	0.00	61.10	1	2,239	0.04%
2021/06/24	2	60.60	2	61.15	61.20	0	2,242	0.00%
2021/06/18	0	0.00	2	59.90	59.90	-2	2,215	-0.09%
2021/06/17	1	58.40	1	58.50	58.50	0	2,228	0.00%
2021/06/16	2	58.90	1	58.50	58.30	1	2,240	0.04%
2021/06/15	1	58.40	1	58.30	58.30	0	2,265	0.00%
2021/06/11	1	56.90	4	57.00	56.80	-3	2,269	-0.13%
2021/06/07	0	0.00	15	53.77	54.50	-15	2,344	-0.64%
2021/06/04	2	55.50	2	55.70	55.30	0	2,355	0.00%
2021/06/03	3	56.80	3	56.30	56.30	0	2,382	0.00%
2021/06/01	3	56.77	1	56.70	56.70	2	2,412	0.08%
2021/05/31	1	55.70	12	56.87	56.50	-11	2,531	-0.43%
2021/05/28	7	56.37	3	56.13	55.70	4	2,548	0.16%
2021/05/27	2	55.20	1	54.20	55.10	1	2,588	0.04%
2021/05/26	2	54.20	2	54.60	54.50	0	2,596	0.00%
2021/05/25	6	54.87	18	55.14	55.20	-12	2,608	-0.46%
2021/05/24	4	54.00	0	0.00	53.70	4	2,607	0.15%
2021/05/21	5	52.26	12	52.07	52.40	-7	2,605	-0.27%
2021/05/20	0	0.00	1	51.30	50.40	-1	2,601	-0.04%
2021/05/19	6	50.50	10	50.70	51.90	-4	2,594	-0.15%
2021/05/18	14	47.02	4	48.05	48.10	10	2,595	0.39%
2021/05/17	3	45.67	10	47.85	44.55	-7	2,584	-0.27%
2021/05/14	11	52.31	3	49.60	49.50	8	2,540	0.31%
2021/05/13	10	51.66	3	51.27	50.80	7	2,494	0.28%
2021/05/12	5	55.32	2	56.35	55.20	3	2,437	0.12%
2021/05/11	5	61.98	42	61.71	61.30	-37	2,407	-1.54%
2021/05/10	23	68.14	0	0.00	68.10	23	2,333	0.99%
2021/05/07	0	0.00	3	68.73	68.80	-3	2,344	-0.13%
2021/05/06	12	68.08	17	68.82	67.90	-5	2,357	-0.21%
2021/05/04	26	65.49	3	64.80	65.80	23	2,472	0.93%
2021/05/03	1	65.90	3	66.27	65.20	-2	2,493	-0.08%
2021/04/28	1	67.80	0	0.00	67.80	1	2,506	0.04%
2021/04/27	1	67.10	0	0.00	67.50	1	2,459	0.04%
2021/04/23	2	66.65	1	67.00	67.00	1	2,476	0.04%
2021/04/22	3	68.37	6	66.98	66.80	-3	2,524	-0.12%
2021/04/21	2	67.60	0	0.00	67.90	2	2,556	0.08%
2021/04/20	0	0.00	1	66.90	67.20	-1	2,535	-0.04%
2021/04/19	0	0.00	2	67.10	67.20	-2	2,565	-0.08%
2021/04/16	1	65.90	1	65.90	65.90	0	2,547	0.00%
2021/04/14	5	62.02	3	61.27	62.00	2	2,567	0.08%
2021/04/13	5	64.86	2	64.60	64.30	3	2,516	0.12%
2021/04/09	0	0.00	5	66.90	66.50	-5	2,482	-0.20%
2021/04/08	6	66.62	0	0.00	66.70	6	2,468	0.24%
2021/04/07	20	66.60	0	0.00	66.50	20	2,456	0.81%
2021/04/06	3	67.03	1	66.80	66.80	2	2,449	0.08%
2021/04/01	1	66.80	0	0.00	66.70	1	2,460	0.04%
2021/03/23	0	0.00	10	66.90	66.70	-10	2,720	-0.37%
2021/03/19	1	67.30	0	0.00	67.40	1	2,732	0.04%
2021/03/18	1	67.50	0	0.00	67.40	1	2,752	0.04%
2021/03/17	1	67.90	3	67.97	67.70	-2	2,780	-0.07%
2021/03/16	1	67.90	1	68.30	68.10	0	2,832	0.00%
2021/03/15	6	67.65	6	68.03	68.10	0	2,841	0.00%
2021/03/12	5	67.78	3	68.50	67.90	2	2,845	0.07%
2021/03/11	1	68.20	0	0.00	68.10	1	2,887	0.03%
2021/03/10	0	0.00	1	68.20	67.70	-1	2,882	-0.03%
2021/03/09	3	67.00	1	67.00	67.00	2	2,885	0.07%
2021/03/04	2	68.40	0	0.00	68.20	2	2,914	0.07%
2021/02/25	0	0.00	4	70.88	71.10	-4	2,857	-0.14%
2021/02/23	1	70.30	1	70.30	70.40	0	2,862	0.00%
2021/02/22	2	71.00	1	71.00	71.20	1	2,930	0.03%
2021/02/19	0	0.00	1	71.00	71.20	-1	2,941	-0.03%
2021/02/18	1	72.10	0	0.00	71.20	1	2,978	0.03%
2021/02/05	1	68.10	0	0.00	68.00	1	2,993	0.03%
2021/01/28	1	70.30	1	70.20	70.20	0	3,078	0.00%
2021/01/27	0	0.00	5	70.30	71.70	-5	3,027	-0.17%
2021/01/26	2	69.00	0	0.00	68.60	2	2,911	0.07%
2021/01/25	0	0.00	2	69.65	69.00	-2	2,864	-0.07%
2021/01/22	2	68.40	0	0.00	68.40	2	2,838	0.07%
2021/01/19	1	68.40	1	68.80	68.80	0	2,868	0.00%
2021/01/18	1	67.60	1	68.40	68.40	0	2,847	0.00%
2021/01/15	1	68.30	2	70.15	68.90	-1	2,838	-0.04%
2021/01/14	0	0.00	14	69.85	70.90	-14	2,786	-0.50%
2021/01/13	2	67.60	0	0.00	68.10	2	2,736	0.07%
2021/01/12	3	67.40	1	66.70	66.70	2	2,719	0.07%
2021/01/08	2	66.95	2	67.25	67.50	0	2,673	0.00%
2021/01/07	0	0.00	5	68.00	68.10	-5	2,656	-0.19%
2021/01/06	7	68.17	1	68.30	68.30	6	2,634	0.23%
2021/01/04	2	69.15	0	0.00	69.40	2	2,608	0.08%
2020/12/31	1	68.80	1	68.60	68.60	0	2,582	0.00%
2020/12/30	1	68.60	0	0.00	68.70	1	2,597	0.04%
2020/12/29	2	68.40	2	68.85	68.60	0	2,624	0.00%
2020/12/28	13	67.88	4	67.80	67.90	9	2,615	0.34%
2020/12/25	1	68.90	0	0.00	68.80	1	2,581	0.04%
2020/12/24	0	0.00	1	70.50	70.20	-1	2,571	-0.04%
2020/12/23	0	0.00	1	69.00	69.50	-1	2,559	-0.04%
2020/12/22	5	68.26	0	0.00	67.60	5	2,576	0.19%
2020/12/18	1	70.60	0	0.00	70.50	1	2,586	0.04%
2020/12/16	1	71.60	1	72.00	72.00	0	2,632	0.00%
2020/12/15	1	71.20	1	71.60	71.60	0	2,710	0.00%
2020/12/11	2	71.95	2	72.60	72.60	0	2,810	0.00%
2020/12/10	2	75.75	1	74.60	74.60	1	2,880	0.03%
2020/12/09	11	77.96	1	77.70	77.70	10	2,954	0.34%
2020/12/08	0	0.00	2	78.00	77.90	-2	2,958	-0.07%
2020/12/07	3	78.33	2	78.05	77.30	1	2,949	0.03%
2020/12/04	1	81.10	0	0.00	81.10	1	2,888	0.03%
2020/12/03	2	81.75	1	81.80	81.80	1	2,879	0.03%
2020/12/02	2	82.35	0	0.00	82.60	2	2,878	0.07%
2020/12/01	0	0.00	2	83.35	83.40	-2	2,889	-0.07%
2020/11/27	1	83.40	0	0.00	83.40	1	2,869	0.03%
2020/11/26	0	0.00	2	83.15	84.10	-2	2,840	-0.07%
2020/11/25	2	81.15	2	81.90	81.40	0	2,816	0.00%
2020/11/24	1	81.00	0	0.00	81.30	1	2,831	0.04%
2020/11/19	3	82.03	3	82.70	82.40	0	2,877	0.00%
2020/11/18	1	81.00	4	82.20	82.40	-3	2,826	-0.11%
2020/11/17	1	81.00	2	81.75	81.60	-1	2,822	-0.04%
2020/11/16	1	80.40	1	81.20	81.80	0	2,855	0.00%
2020/11/12	2	77.60	1	79.00	79.00	1	2,857	0.03%
2020/11/11	1	80.20	1	79.70	79.70	0	2,871	0.00%
2020/11/10	1	77.70	0	0.00	78.50	1	2,919	0.03%
2020/11/06	3	78.53	4	78.73	78.50	-1	3,079	-0.03%
2020/11/04	1	75.00	2	75.70	75.80	-1	3,117	-0.03%
2020/11/03	1	74.90	0	0.00	74.90	1	3,232	0.03%
2020/11/02	0	0.00	1	75.10	75.20	-1	3,373	-0.03%
2020/10/29	1	75.00	3	76.30	76.20	-2	3,641	-0.05%
2020/10/28	0	0.00	5	75.58	75.40	-5	3,735	-0.13%
2020/10/27	0	0.00	1	74.10	74.30	-1	3,751	-0.03%
2020/10/21	1	72.20	1	72.90	72.90	0	4,023	0.00%
2020/10/19	1	71.10	0	0.00	71.00	1	4,236	0.02%
2020/10/14	1	71.70	1	71.90	71.90	0	4,355	0.00%
2020/10/13	1	71.60	0	0.00	71.70	1	4,480	0.02%
2020/10/07	0	0.00	1	72.20	72.90	-1	4,600	-0.02%
2020/10/06	4	72.23	2	72.65	71.70	2	4,641	0.04%
2020/09/30	2	71.40	1	72.20	72.20	1	4,830	0.02%
2020/09/29	3	71.83	2	71.00	71.00	1	4,900	0.02%
2020/09/28	2	72.10	2	72.00	72.00	0	4,991	0.00%
2020/09/25	2	74.40	2	72.50	72.40	0	5,108	0.00%
2020/09/21	0	0.00	1	78.30	78.30	-1	5,672	-0.02%
2020/09/16	0	0.00	2	77.85	78.00	-2	5,632	-0.04%
2020/09/15	0	0.00	1	77.10	77.10	-1	5,684	-0.02%
2020/09/14	7	74.77	7	74.96	74.20	0	5,814	0.00%
2020/09/11	1	70.50	1	71.00	71.00	0	5,733	0.00%
2020/09/09	1	70.60	1	71.20	71.20	0	5,989	0.00%
2020/09/08	1	71.10	1	71.40	71.40	0	6,064	0.00%
2020/09/07	2	71.85	1	70.70	70.70	1	6,139	0.02%
2020/09/03	2	71.70	2	72.00	71.10	0	6,194	0.00%
2020/09/02	2	70.75	3	70.80	70.80	-1	6,193	-0.02%
2020/09/01	2	71.60	1	71.00	71.00	1	6,217	0.02%
2020/08/31	1	71.00	1	71.90	72.30	0	6,318	0.00%
2020/08/28	11	71.21	11	71.07	70.80	0	6,344	0.00%
2020/08/27	1	72.50	1	72.40	72.30	0	6,351	0.00%
2020/08/26	2	71.80	1	71.10	71.10	1	6,367	0.02%
2020/08/25	2	72.80	3	72.33	72.10	-1	6,399	-0.02%
2020/08/20	1	71.80	1	70.50	70.50	0	6,500	0.00%
2020/08/19	2	75.15	1	73.50	73.50	1	6,602	0.02%
2020/08/18	4	75.43	3	76.30	75.20	1	6,665	0.02%
2020/08/17	4	75.25	3	75.53	76.20	1	6,804	0.01%
2020/08/14	2	75.85	3	76.73	76.90	-1	7,144	-0.01%
2020/08/13	1	74.80	1	73.70	73.70	0	7,234	0.00%
2020/08/12	2	73.05	1	73.20	73.20	1	7,304	0.01%
2020/08/11	1	74.70	2	76.05	75.80	-1	7,256	-0.01%
2020/08/10	6	76.65	1	74.40	74.40	5	7,261	0.07%
2020/08/07	15	77.10	11	77.67	76.30	4	7,369	0.05%
2020/08/06	5	80.26	2	79.75	79.60	3	7,356	0.04%
2020/08/05	1	78.40	2	80.30	83.10	-1	7,623	-0.01%
2020/08/04	0	0.00	1	74.40	75.80	-1	7,502	-0.01%
2020/08/03	4	75.05	3	78.50	73.70	1	7,519	0.01%
2020/07/31	1	80.80	11	80.30	80.40	-10	7,730	-0.13%
2020/07/30	1	79.60	14	80.33	79.60	-13	8,002	-0.16%
2020/07/29	1	80.80	1	82.70	80.10	0	8,006	0.00%
2020/07/28	0	0.00	1	81.40	82.00	-1	8,007	-0.01%
2020/07/27	0	0.00	2	80.40	80.00	-2	7,992	-0.03%
2020/07/24	8	83.01	5	81.42	80.80	3	8,093	0.04%
2020/07/21	14	81.54	1	81.00	81.80	13	8,102	0.16%
2020/07/20	1	78.40	3	79.53	80.20	-2	8,192	-0.02%
2020/07/17	1	79.70	2	80.45	78.90	-1	8,302	-0.01%
2020/07/14	0	0.00	2	78.00	78.70	-2	8,504	-0.02%
2020/07/13	2	78.35	1	78.00	77.70	1	8,523	0.01%
2020/07/10	1	78.80	1	78.60	77.70	0	8,572	0.00%
2020/07/09	5	82.78	8	81.26	81.10	-3	8,601	-0.03%
2020/07/08	1	81.30	2	80.70	81.60	-1	8,613	-0.01%
2020/07/07	4	79.58	3	79.90	79.80	1	8,630	0.01%
2020/07/06	1	81.20	2	78.70	78.90	-1	8,763	-0.01%
2020/07/03	8	78.70	12	79.19	78.00	-4	8,994	-0.04%
2020/07/02	32	77.32	32	77.29	79.40	0	8,939	0.00%
2020/07/01	2	71.40	10	70.85	72.20	-8	8,738	-0.09%
2020/06/30	1	69.10	6	69.47	69.10	-5	8,712	-0.06%
2020/06/29	19	69.65	0	0.00	69.10	19	8,739	0.22%
2020/06/24	4	70.65	0	0.00	70.80	4	8,718	0.05%
2020/06/23	4	71.03	9	70.90	70.60	-5	8,835	-0.06%
2020/06/22	4	71.88	2	73.65	72.30	2	8,839	0.02%
2020/06/19	14	72.79	26	72.85	73.60	-12	8,860	-0.14%
2020/06/18	8	69.56	2	69.55	69.40	6	8,725	0.07%
2020/06/17	2	69.05	1	70.90	69.00	1	8,838	0.01%
2020/06/16	25	70.24	31	70.15	70.60	-6	8,860	-0.07%
2020/06/15	17	67.86	28	67.74	67.30	-11	8,868	-0.12%
2020/06/12	1	67.60	19	66.84	67.60	-18	9,014	-0.20%
2020/06/11	4	65.68	5	66.94	65.20	-1	9,095	-0.01%
2020/06/10	13	65.89	8	66.40	67.00	5	9,153	0.05%
2020/06/09	24	67.12	1	67.40	66.20	23	9,234	0.25%
2020/06/08	2	67.20	4	67.60	67.00	-2	9,341	-0.02%
2020/06/05	40	67.19	17	66.96	67.30	23	9,400	0.24%
2020/06/04	3	69.93	3	70.23	69.80	0	9,466	0.00%
2020/06/02	4	70.35	1	70.50	69.00	3	9,744	0.03%
2020/06/01	0	0.00	3	69.67	69.60	-3	9,816	-0.03%
2020/05/28	1	68.30	0	0.00	68.10	1	10,032	0.01%
2020/05/27	0	0.00	4	68.15	68.10	-4	10,091	-0.04%
2020/05/26	10	69.31	0.1	68.60	68.20	9.9	10,310	0.10%
2020/05/25	1	70.50	5	71.24	72.50	-4	10,445	-0.04%
2020/05/22	8	71.14	0	0.00	69.70	8	10,475	0.08%
2020/05/21	11.1	68.24	16	69.03	71.50	-4.9	10,464	-0.05%
2020/05/20	2	64.40	34	64.05	65.00	-32	10,220	-0.31%
2020/05/19	1	62.50	8	62.69	62.90	-7	10,586	-0.07%
2020/05/18	2	61.35	2	60.00	60.80	0	10,586	0.00%
2020/05/15	2	60.50	0	0.00	60.80	2	10,820	0.02%
2020/05/14	16	61.26	6	62.58	60.60	10	11,202	0.09%
2020/05/13	1	62.30	1	61.80	61.90	0	11,770	0.00%
2020/05/12	4	62.60	19	63.14	62.10	-15	12,247	-0.12%
2020/05/11	4	60.93	3	60.13	61.40	1	12,047	0.01%
2020/05/08	0	0.00	1	60.00	60.20	-1	12,006	-0.01%
2020/05/07	4	61.00	7	61.26	60.10	-3	12,034	-0.02%
2020/05/06	7	58.86	14	58.09	58.60	-7	11,835	-0.06%
2020/05/05	3	56.20	4	56.20	55.60	-1	11,633	-0.01%
2020/05/04	4	55.35	4	55.85	55.10	0	11,850	0.00%
2020/04/30	6	56.07	2	56.70	56.30	4	11,923	0.03%
2020/04/29	9	56.68	7	57.16	56.30	2	12,041	0.02%
2020/04/28	9	56.42	11	55.78	57.20	-2	12,202	-0.02%
2020/04/27	7	54.14	5	54.28	54.00	2	12,135	0.02%
2020/04/24	5	54.28	4	54.45	54.00	1	12,214	0.01%
2020/04/23	6	54.78	5	56.52	54.60	1	12,367	0.01%
2020/04/22	3	54.17	10	54.23	55.90	-7	12,442	-0.06%
2020/04/21	13	54.15	8	54.15	54.00	5	12,394	0.04%
2020/04/20	4	53.00	12	53.68	53.40	-8	12,231	-0.07%
2020/04/17	6	52.45	5	54.08	52.00	1	12,138	0.01%
2020/04/16	2	52.80	3	53.13	53.40	-1	12,063	-0.01%
2020/04/15	11	53.14	5	53.92	53.00	6	12,025	0.05%
2020/04/14	5	53.22	3	53.87	54.00	2	11,926	0.02%
2020/04/13	7	53.83	15	53.78	53.10	-8	11,862	-0.07%
2020/04/10	1	52.00	13	53.06	52.50	-12	11,721	-0.10%
2020/04/09	40	53.04	26	53.22	52.80	14	11,677	0.12%
2020/04/08	39	51.95	69	50.65	51.80	-30	11,479	-0.26%
2020/04/07	2	46.23	17	47.06	48.40	-15	11,116	-0.13%
2020/04/06	5	43.48	5	44.08	44.00	0	10,970	0.00%
2020/04/01	10	45.54	35	46.20	45.50	-25	10,811	-0.23%
2020/03/31	4	47.48	2	48.23	47.10	2	10,793	0.02%
2020/03/30	2	48.33	10	48.34	48.70	-8	10,818	-0.07%
2020/03/27	23	49.60	33.5	48.81	48.40	-10.5	10,907	-0.10%
2020/03/26	7	51.34	6	51.72	51.80	1	10,903	0.01%
2020/03/25	38	52.16	4	52.30	51.40	34	10,937	0.31%
2020/03/24	2	52.65	14	52.86	52.50	-12	10,937	-0.11%
2020/03/23	10	50.43	14	51.24	51.00	-4	10,976	-0.04%
2020/03/20	3	50.27	7	51.89	51.40	-4	10,835	-0.04%
2020/03/19	5	47.96	6	48.54	47.20	-1	10,721	-0.01%
2020/03/18	32	51.24	33	51.23	50.50	-1	10,591	-0.01%
2020/03/17	26	45.44	30	47.58	49.15	-4	10,397	-0.04%
2020/03/16	17	48.34	11	47.63	46.55	6	10,242	0.06%
2020/03/13	3	47.10	7	47.78	49.45	-4	10,142	-0.04%
2020/03/12	9	50.69	3	50.40	50.00	6	10,088	0.06%
2020/03/11	3	55.87	1	56.00	54.20	2	9,966	0.02%
2020/03/10	5	53.96	10	54.51	55.20	-5	9,869	-0.05%
2020/03/09	25	57.70	25	56.10	55.00	0	9,664	0.00%
2020/03/06	11	57.30	29	57.85	57.60	-18	9,457	-0.19%
2020/03/05	6	56.95	6	58.20	56.90	0	9,328	0.00%
2020/03/04	19	56.70	2	56.70	56.70	17	9,246	0.18%
2020/03/03	10	57.87	50	58.19	57.90	-40	9,238	-0.43%
2020/03/02	13.1	54.80	4	56.10	56.00	9.1	9,054	0.10%
2020/02/27	42	56.90	83	58.52	55.40	-41	8,973	-0.46%
2020/02/26	37	57.64	30	57.76	57.10	7	8,663	0.08%
2020/02/25	9	55.99	10	56.23	55.90	-1	8,348	-0.01%
2020/02/24	12	56.22	2	56.45	55.70	10	8,210	0.12%
2020/02/21	4	54.83	3	55.73	55.50	1	8,069	0.01%
2020/02/20	42	55.30	14	55.21	55.50	28	7,975	0.35%
2020/02/19	13	57.29	6	57.77	58.20	7	7,523	0.09%
2020/02/18	62	57.97	5	58.36	57.20	57	7,427	0.77%
2020/02/17	43	60.37	19	60.70	59.70	24	7,168	0.33%
2020/02/14	97	59.53	103	59.45	60.30	-6	6,726	-0.09%	大賣/
2020/02/13	18	54.58	33	55.28	54.90	-15	6,002	-0.25%
2020/02/12	7	52.94	3	53.50	52.40	4	5,496	0.07%
2020/02/11	1	52.50	1	52.00	52.00	0	5,386	0.00%
2020/02/10	2	52.30	3	53.00	51.30	-1	5,538	-0.02%
2020/02/07	0	0.00	30	52.33	52.00	-30	5,440	-0.55%
2020/02/06	1	53.00	1	53.40	53.60	0	5,321	0.00%
2020/02/05	48	52.98	93	53.27	52.60	-45	5,214	-0.86%
2020/02/04	11	51.51	2	52.60	51.70	9	4,944	0.18%
2020/02/03	20	52.00	6	52.15	52.70	14	4,849	0.29%
2020/01/31	31	52.47	29	52.36	53.30	2	4,686	0.04%
2020/01/30	26	49.43	23	49.55	49.80	3	4,367	0.07%
2020/01/20	8	50.95	9	51.02	51.00	-1	4,231	-0.02%
2020/01/17	8	50.23	8	50.14	50.30	0	4,153	0.00%
2020/01/16	13	49.06	22	48.77	49.20	-9	3,998	-0.23%
2020/01/15	5	47.36	8	47.06	47.20	-3	3,778	-0.08%
2020/01/14	3	46.77	5	46.61	46.60	-2	3,766	-0.05%
2020/01/13	6	46.60	6	46.13	46.65	0	3,761	0.00%
2020/01/10	3	45.37	0	0.00	45.40	3	3,835	0.08%
2020/01/09	7	45.31	8	45.08	45.30	-1	3,831	-0.03%
2020/01/08	1.2	44.62	2	44.58	44.20	-0.8	3,898	-0.02%
2020/01/07	3	45.75	5	44.66	44.70	-2	3,949	-0.05%
2020/01/06	3	45.57	3	45.72	45.65	0	3,964	0.00%
2020/01/03	34	46.30	6	46.56	46.30	28	4,085	0.69%
2020/01/02	5.2	47.06	3	47.25	47.25	2.2	4,108	0.05%
2019/12/31	1	46.50	1	46.00	46.00	0	4,206	0.00%
2019/12/30	4	46.51	2	46.05	46.05	2	4,311	0.05%
2019/12/27	0	0.00	1	46.85	46.85	-1	4,271	-0.02%
2019/12/26	5	46.51	4	46.35	46.05	1	4,260	0.02%
2019/12/25	13	47.79	12	47.31	47.20	1	4,222	0.02%
2019/12/24	9	47.57	4	47.46	47.70	5	4,240	0.12%
2019/12/23	14	47.32	12	46.86	47.60	2	4,127	0.05%
2019/12/20	17	45.80	9	45.61	46.00	8	3,987	0.20%
2019/12/19	2	45.90	73	45.88	46.50	-71	3,933	-1.80%
2019/12/18	6	45.33	21	45.05	45.10	-15	3,831	-0.39%
2019/12/17	6	44.13	0	0.00	44.10	6	3,703	0.16%
2019/12/16	10	43.90	0	0.00	44.00	10	3,732	0.27%
2019/12/13	2	43.93	0	0.00	43.70	2	3,946	0.05%
2019/12/12	3	43.43	7	43.53	43.45	-4	3,953	-0.10%
2019/12/10	1	42.80	0	0.00	42.55	1	4,116	0.02%
2019/12/09	10	42.93	6	43.88	42.60	4	4,163	0.10%
2019/12/06	0	0.00	3	43.95	44.05	-3	4,135	-0.07%
2019/12/05	0	0.00	3	43.40	43.55	-3	4,414	-0.07%
2019/12/04	5	42.87	2	42.93	43.00	3	4,464	0.07%
2019/12/03	1	42.90	4	43.00	42.90	-3	4,563	-0.07%
2019/12/02	22	42.50	1	43.20	42.65	21	4,603	0.46%
2019/11/28	2	44.33	70	44.54	44.80	-68	4,686	-1.45%
2019/11/27	1	43.70	3	43.78	43.95	-2	4,687	-0.04%
2019/11/26	1	43.30	1	43.60	43.60	0	4,722	0.00%
2019/11/25	0	0.00	3	43.00	42.95	-3	4,789	-0.06%
2019/11/22	2	43.05	4	42.91	42.70	-2	4,867	-0.04%
2019/11/21	13	42.61	1	42.95	43.20	12	4,990	0.24%
2019/11/20	3	43.37	0	0.00	43.15	3	5,080	0.06%
2019/11/19	3	44.02	15	43.99	43.60	-12	5,197	-0.23%
2019/11/18	15	44.13	3	44.30	44.30	12	5,226	0.23%
2019/11/15	12	43.06	2	43.00	43.00	10	5,233	0.19%
2019/11/14	1	42.25	8	41.76	41.65	-7	5,387	-0.13%
2019/11/13	2	42.95	0	0.00	42.70	2	5,441	0.04%
2019/11/12	4	42.55	1	42.95	43.20	3	5,495	0.05%
2019/11/11	69	43.20	9	43.22	42.10	60	5,660	1.06%
2019/11/08	2	44.00	2	43.85	43.85	0	5,702	0.00%
2019/11/07	58	43.90	25	43.83	44.45	33	5,784	0.57%
2019/11/06	2	42.85	2	42.60	42.50	0	5,882	0.00%
2019/11/05	33	42.25	0	0.00	42.25	33	6,001	0.55%
2019/11/04	0	0.00	3	43.10	42.55	-3	6,228	-0.05%
2019/11/01	2	43.00	2	42.90	43.10	0	6,305	0.00%
2019/10/31	4	43.41	2	43.25	43.25	2	6,445	0.03%
2019/10/30	1	42.90	1	42.95	43.15	0	6,554	0.00%
2019/10/29	3	42.62	3	42.25	42.25	0	6,586	0.00%
2019/10/24	1	43.00	2	43.30	43.40	-1	6,710	-0.01%
2019/10/22	3	42.92	7	42.87	42.75	-4	6,735	-0.06%
2019/10/21	2	42.20	4	42.49	42.55	-2	6,731	-0.03%
2019/10/18	12	42.04	11	42.19	42.85	1	6,792	0.01%
2019/10/17	0	0.00	9	41.32	41.50	-9	6,731	-0.13%
2019/10/16	0	0.00	20	41.51	41.80	-20	6,818	-0.29%
2019/10/15	4	39.38	40	40.39	40.60	-36	6,821	-0.53%
2019/10/14	5	38.78	4	39.09	39.30	1	6,860	0.01%
2019/10/09	73	38.65	33	38.61	38.85	40	6,895	0.58%
2019/10/08	11	41.31	4	41.71	41.05	7	6,871	0.10%
2019/10/07	12	42.03	20	42.20	42.30	-8	6,886	-0.12%
2019/10/04	7	40.58	8	40.34	40.30	-1	6,848	-0.01%
2019/10/03	1	42.05	1	42.00	41.95	0	6,802	0.00%
2019/10/02	4	42.25	0	0.00	42.40	4	6,962	0.06%
2019/10/01	3	42.52	2	42.35	42.20	1	6,981	0.01%
2019/09/27	8	42.49	11	41.71	42.05	-3	6,999	-0.04%
2019/09/26	6	43.78	0	0.00	43.85	6	7,086	0.08%
2019/09/25	2	43.85	1	43.60	43.60	1	7,157	0.01%
2019/09/24	1	44.15	7	44.20	43.80	-6	7,262	-0.08%
2019/09/23	1	44.00	3	44.38	44.30	-2	7,290	-0.03%
2019/09/20	1	43.80	51	43.70	43.85	-50	7,379	-0.68%
2019/09/19	2	43.83	48	43.70	43.60	-46	7,393	-0.62%
2019/09/18	42	43.87	5	43.30	43.40	37	7,383	0.50%
2019/09/17	4	45.29	1	45.35	45.20	3	7,202	0.04%
2019/09/16	34	45.20	1	45.25	44.85	33	7,215	0.46%
2019/09/12	8	46.83	0	0.00	46.70	8	7,126	0.11%
2019/09/11	1	47.25	1	47.40	47.15	0	7,212	0.00%
2019/09/10	7	46.44	2	46.65	46.85	5	7,338	0.07%
2019/09/09	57	47.60	12	48.26	46.70	45	7,411	0.61%
2019/09/06	1	51.50	0	0.00	51.50	1	7,243	0.01%
2019/09/05	1	51.60	1	51.80	51.40	0	7,472	0.00%
2019/09/04	1	51.20	2	51.05	51.00	-1	7,480	-0.01%
2019/09/03	5	50.74	3	50.80	50.50	2	7,592	0.03%
2019/09/02	2	50.55	0	0.00	51.70	2	7,645	0.03%
2019/08/30	3	50.83	6	50.55	50.30	-3	7,796	-0.04%
2019/08/29	5	50.70	0	0.00	50.80	5	7,929	0.06%
2019/08/28	15	50.54	3	50.60	50.60	12	7,921	0.15%
2019/08/27	2	51.30	0	0.00	51.00	2	7,869	0.03%
2019/08/26	7	51.59	5	52.50	51.30	2	7,858	0.03%
2019/08/23	6	53.88	4	54.10	53.60	2	7,771	0.03%
2019/08/22	10	54.48	4	54.75	54.90	6	7,731	0.08%
2019/08/21	2	54.15	10	54.54	54.20	-8	7,650	-0.10%
2019/08/20	11	55.71	6	55.08	55.00	5	7,684	0.07%
2019/08/19	13	55.60	8	55.60	55.20	5	7,690	0.07%
2019/08/16	1	53.30	2	53.60	53.20	-1	7,605	-0.01%
2019/08/15	3	54.17	2	53.95	53.90	1	7,544	0.01%
2019/08/14	8	54.93	6	55.07	54.60	2	7,517	0.03%
2019/08/13	11	53.95	9	53.30	53.10	2	7,466	0.03%
2019/08/12	17	54.81	6	55.30	54.40	11	7,543	0.15%
2019/08/08	40	55.08	39	54.98	56.50	1	7,500	0.01%
2019/08/07	8	53.45	2	53.05	52.80	6	7,291	0.08%
2019/08/06	1	52.30	6	53.08	53.80	-5	7,271	-0.07%
2019/08/05	3	51.23	1	52.00	50.70	2	7,113	0.03%
2019/08/02	1	53.80	1	53.10	52.70	0	7,225	0.00%
2019/08/01	3	52.27	4	52.78	53.00	-1	7,491	-0.01%
2019/07/31	1	51.70	1	51.70	51.60	0	7,711	0.00%
2019/07/30	5	51.10	5	51.34	51.50	0	7,891	0.00%
2019/07/29	1	49.80	1	50.50	50.50	0	7,944	0.00%
2019/07/26	5	49.74	0	0.00	49.60	5	8,083	0.06%
2019/07/25	1	49.80	1	49.65	49.85	0	8,164	0.00%
2019/07/24	4	49.38	1	50.10	49.40	3	8,324	0.04%
2019/07/23	1	49.80	0	0.00	49.80	1	8,400	0.01%
2019/07/22	1	50.70	7	50.71	50.70	-6	8,389	-0.07%
2019/07/19	1	49.40	1	49.50	49.50	0	8,400	0.00%
2019/07/18	4	49.09	0	0.00	49.00	4	8,547	0.05%
2019/07/16	3	51.50	1	50.70	50.70	2	8,540	0.02%
2019/07/15	3	52.07	1	51.80	51.90	2	8,616	0.02%
2019/07/12	0	0.00	36	50.92	51.50	-36	8,738	-0.41%
2019/07/11	19	50.13	1	50.30	50.70	18	8,819	0.20%
2019/07/10	20	50.72	2	51.15	50.20	18	9,016	0.20%
2019/07/09	1	49.85	0	0.00	49.85	1	9,495	0.01%
2019/07/08	20	51.39	47	50.55	50.60	-27	10,127	-0.27%
2019/07/05	0	0.00	2	51.90	51.70	-2	10,138	-0.02%
2019/07/04	2	52.20	0	0.00	52.10	2	10,181	0.02%
2019/07/03	15	53.10	1	51.90	51.70	14	10,261	0.14%
2019/07/02	21	54.70	13	55.32	54.30	8	10,153	0.08%
2019/07/01	8	54.70	1	55.00	55.50	7	10,229	0.07%
2019/06/28	0	0.00	23	54.58	54.60	-23	10,178	-0.23%
2019/06/27	28	54.60	20	55.10	53.70	8	10,264	0.08%
2019/06/26	20	53.42	32	54.25	54.00	-12	10,310	-0.12%
2019/06/25	0	0.00	4	53.30	54.10	-4	10,371	-0.04%
2019/06/24	15	53.70	10	54.40	54.30	5	10,411	0.05%
2019/06/21	10	53.70	4	53.10	53.10	6	10,404	0.06%
2019/06/20	23	53.88	32	54.36	54.30	-9	10,366	-0.09%
2019/06/19	16	53.60	17	53.90	53.40	-1	10,343	-0.01%
2019/06/18	17	52.49	0	0.00	53.40	17	10,289	0.17%
2019/06/17	15	53.88	2	54.50	52.70	13	10,162	0.13%
2019/06/14	5	55.34	0	0.00	55.00	5	10,109	0.05%
2019/06/13	5	56.18	11	55.02	54.90	-6	10,050	-0.06%
2019/06/12	2	53.90	15	53.93	54.00	-13	9,826	-0.13%
2019/06/11	10	53.36	22	53.74	53.10	-12	9,808	-0.12%
2019/06/10	11	52.56	15	53.17	52.60	-4	9,740	-0.04%
2019/06/06	66	52.03	69	52.21	52.70	-3	9,728	-0.03%
2019/06/05	6	48.90	11	49.89	51.70	-5	9,543	-0.05%
2019/06/04	0	0.00	2	47.63	48.40	-2	9,438	-0.02%
2019/06/03	3	47.52	3	47.63	47.35	0	9,508	0.00%
2019/05/31	2	48.40	2	48.13	48.20	0	9,800	0.00%
2019/05/30	0	0.00	1	47.60	47.45	-1	9,783	-0.01%
2019/05/29	1	46.60	1	47.50	47.50	0	9,802	0.00%
2019/05/28	0	0.00	6	46.46	47.30	-6	9,865	-0.06%
2019/05/27	5	45.77	5	45.27	45.60	0	9,886	0.00%
2019/05/24	3	46.13	10	46.31	45.95	-7	9,851	-0.07%
2019/05/23	22	47.73	3	46.45	46.25	19	9,818	0.19%
2019/05/22	1	50.10	6	49.18	48.95	-5	9,878	-0.05%
2019/05/20	7	48.40	13	49.04	48.75	-6	10,042	-0.06%
2019/05/17	21	51.13	9	52.51	49.55	12	9,982	0.12%
2019/05/16	18	52.31	11	52.66	51.70	7	9,904	0.07%
2019/05/15	10	51.48	18	51.84	51.60	-8	9,874	-0.08%
2019/05/14	2	48.93	1	49.50	50.80	1	9,929	0.01%
2019/05/13	1	49.80	1	50.20	50.00	0	10,008	0.00%
2019/05/10	20	50.26	36	51.06	50.00	-16	10,404	-0.15%
2019/05/09	49	52.81	14	52.59	50.50	35	10,496	0.33%
2019/05/08	47	53.89	45	54.26	55.00	2	10,425	0.02%
2019/05/07	23	51.93	28	52.15	53.70	-5	10,216	-0.05%
2019/05/06	11	50.39	6	51.60	50.00	5	10,111	0.05%
2019/05/03	20	51.56	12	51.93	51.70	8	10,062	0.08%
2019/05/02	13	50.65	10	51.10	50.70	3	10,037	0.03%
2019/04/30	13	50.46	16	50.23	51.20	-3	10,095	-0.03%
2019/04/29	13	48.13	26	48.66	49.25	-13	10,047	-0.13%
2019/04/26	13	48.88	0	0.00	48.50	13	10,085	0.13%
2019/04/25	3	48.28	7	48.92	49.10	-4	10,291	-0.04%
2019/04/24	8	49.72	10	49.15	49.00	-2	10,513	-0.02%
2019/04/23	2	50.00	5	50.30	50.70	-3	10,808	-0.03%
2019/04/22	1	49.70	0	0.00	49.70	1	11,100	0.01%
2019/04/19	10	50.28	2	51.85	50.40	8	11,010	0.07%
2019/04/18	2	50.35	1	51.50	50.00	1	10,844	0.01%
2019/04/17	4	51.15	7	51.07	52.00	-3	10,676	-0.03%
2019/04/16	18	50.84	3	51.63	50.70	15	10,536	0.14%
2019/04/15	38	50.22	49	50.04	51.00	-11	10,281	-0.11%
2019/04/12	12	48.73	24	48.23	46.45	-12	9,716	-0.12%
2019/04/11	2	46.90	0	0.00	46.95	2	9,029	0.02%
2019/04/10	1	45.75	1	45.80	45.75	0	8,884	0.00%
2019/04/09	1	45.45	0	0.00	45.45	1	8,873	0.01%
2019/04/03	2	45.15	37	44.84	44.70	-35	8,714	-0.40%
2019/04/02	0	0.00	5	44.38	43.85	-5	8,645	-0.06%
2019/04/01	7	44.65	6	44.51	44.00	1	8,611	0.01%
2019/03/29	4	43.18	10	43.23	43.85	-6	8,466	-0.07%
2019/03/28	4	42.24	4	42.44	41.80	0	8,339	0.00%
2019/03/27	8	41.83	6	41.92	42.15	2	8,292	0.02%
2019/03/26	2	41.33	0	0.00	41.40	2	8,246	0.02%
2019/03/21	20	41.00	22	41.44	42.00	-2	8,383	-0.02%
2019/03/20	21	41.10	26	41.13	41.10	-5	8,350	-0.06%
2019/03/19	11	40.91	2	41.03	41.60	9	8,334	0.11%
2019/03/18	7	40.67	0	0.00	40.40	7	8,292	0.08%
2019/03/15	2	41.25	2	41.73	41.15	0	8,266	0.00%
2019/03/14	1	41.70	2	41.48	41.90	-1	8,256	-0.01%
2019/03/13	3	40.43	1	40.65	40.80	2	8,263	0.02%
2019/03/12	17	41.70	0	0.00	40.45	17	8,221	0.21%
2019/03/11	3	41.33	14	41.29	41.35	-11	8,174	-0.13%
2019/03/08	2	42.13	1	41.65	41.45	1	8,280	0.01%
2019/03/07	26	43.36	28	43.04	42.65	-2	8,253	-0.02%
2019/03/06	31	44.62	33	44.93	43.70	-2	8,223	-0.02%
2019/03/05	1	43.75	0	0.00	44.25	1	8,029	0.01%
2019/03/04	5	44.35	2	44.48	44.40	3	8,107	0.04%
2019/02/27	3	43.38	2	42.75	44.30	1	8,141	0.01%
2019/02/26	21	43.74	23	43.98	43.60	-2	8,098	-0.02%
2019/02/25	20	43.50	22	43.98	44.45	-2	8,177	-0.02%
2019/02/22	23	43.47	20	43.78	43.40	3	8,166	0.04%
2019/02/21	6	45.01	2	45.13	44.40	4	8,278	0.05%
2019/02/20	3	43.65	1	44.65	45.00	2	8,215	0.02%
2019/02/19	4	44.55	4	44.41	44.20	0	8,137	0.00%
2019/02/14	6	45.65	1	46.00	45.10	5	8,225	0.06%
2019/02/13	24	45.80	5	47.32	45.25	19	8,184	0.23%
2019/02/12	19	47.28	4.3	47.11	46.95	14.7	8,142	0.18%
2019/02/11	4	46.49	14	47.53	48.05	-10	8,166	-0.12%
2019/01/30	1	41.50	4	43.25	43.70	-3	7,777	-0.04%
2019/01/29	6	41.83	5	41.45	40.65	1	7,542	0.01%
2019/01/28	6	41.37	5	42.05	41.10	1	7,297	0.01%
2019/01/25	12	41.88	15	41.41	40.80	-3	7,166	-0.04%
2019/01/24	5	41.45	32	41.08	41.25	-27	7,083	-0.38%
2019/01/23	17	40.54	3	40.78	41.00	14	6,996	0.20%
2019/01/22	9	40.61	5	40.85	39.65	4	6,839	0.06%
2019/01/21	5	40.98	4	40.99	40.30	1	6,699	0.01%
2019/01/18	1	40.75	1	41.20	41.35	0	6,564	0.00%
2019/01/17	11	41.44	3.5	41.58	40.55	7.5	6,416	0.12%
2019/01/16	15.2	40.20	14	40.81	41.15	1.2	6,188	0.02%
2019/01/15	23.1	38.73	34	38.63	39.60	-10.9	5,890	-0.18%
2019/01/14	10.1	36.78	16	36.14	38.20	-5.9	5,445	-0.11%
2019/01/10	1	35.25	0	0.00	35.25	1	5,104	0.02%
2019/01/09	1	35.80	5	35.71	35.25	-4	5,146	-0.08%
2019/01/08	17	35.50	0	0.00	35.50	17	5,156	0.33%
2019/01/04	0	0.00	2	34.75	34.90	-2	5,160	-0.04%
2019/01/03	0	0.00	4	34.95	34.80	-4	5,244	-0.08%
2019/01/02	6	34.53	0	0.00	34.40	6	5,265	0.11%
2018/12/27	1	33.50	0	0.00	33.20	1	5,340	0.02%
2018/12/26	0	0.00	1	32.65	32.65	-1	5,456	-0.02%
2018/12/25	1	32.80	0	0.00	33.20	1	5,582	0.02%
2018/12/24	0	0.00	1	34.45	34.55	-1	5,528	-0.02%
2018/12/22	1	35.10	2	34.90	34.85	-1	5,669	-0.02%
2018/12/21	1	35.20	0	0.00	35.50	1	5,693	0.02%
2018/12/20	1	35.70	2	35.50	35.70	-1	5,646	-0.02%
2018/12/19	1	35.00	0	0.00	35.20	1	5,620	0.02%
2018/12/18	30	36.05	63	35.89	35.25	-33	5,647	-0.58%
2018/12/17	0	0.00	11	35.40	35.65	-11	5,602	-0.20%
2018/12/14	44	35.39	5	35.30	35.50	39	5,722	0.68%
2018/12/10	2	33.50	4	33.75	34.30	-2	5,869	-0.03%
2018/12/07	4	34.30	0	0.00	34.30	4	5,914	0.07%
2018/12/06	0	0.00	5	35.06	34.00	-5	5,940	-0.08%
2018/12/05	4	35.00	0	0.00	35.40	4	5,959	0.07%
2018/12/04	7	35.69	1	35.50	35.40	6	6,055	0.10%
2018/12/03	6	36.53	6	36.35	36.35	0	6,100	0.00%
2018/11/30	6	35.63	4	35.54	35.50	2	6,288	0.03%
2018/11/29	2	35.23	0	0.00	34.90	2	6,381	0.03%
2018/11/28	21	35.97	16	35.51	35.60	5	6,722	0.07%
2018/11/27	5	35.20	0	0.00	35.35	5	6,715	0.07%
2018/11/26	1	33.85	5	33.81	34.55	-4	6,769	-0.06%
2018/11/23	0	0.00	1	33.60	33.10	-1	6,853	-0.01%
2018/11/22	1	34.75	1	34.85	33.10	0	6,997	0.00%
2018/11/21	1	34.90	1	34.55	34.60	0	7,287	0.00%
2018/11/20	2	35.10	0	0.00	34.50	2	7,661	0.03%
2018/11/16	0	0.00	1	34.95	34.55	-1	7,754	-0.01%
2018/11/15	0	0.00	1	34.60	34.90	-1	7,771	-0.01%
2018/11/14	1	34.80	0	0.00	34.75	1	7,837	0.01%
2018/11/13	0	0.00	1	34.20	34.25	-1	7,727	-0.01%
2018/11/12	1	33.00	0	0.00	33.45	1	7,645	0.01%
2018/11/08	1	35.00	1	35.00	32.10	0	7,626	0.00%
2018/11/07	1	33.00	0	0.00	33.00	1	7,553	0.01%
2018/11/06	0	0.00	2	32.55	31.95	-2	7,623	-0.03%
2018/11/05	3	32.07	4	31.80	32.40	-1	7,638	-0.01%
2018/11/02	1	30.60	21	31.20	31.20	-20	7,608	-0.26%
2018/11/01	22	30.56	2	30.50	30.65	20	7,783	0.26%
2018/10/31	1	29.50	3	29.20	29.50	-2	7,845	-0.03%
2018/10/30	2	28.30	0	0.00	28.30	2	7,902	0.03%
2018/10/26	1	29.30	1	29.25	28.25	0	8,217	0.00%
2018/10/25	2	29.38	2	29.25	29.00	0	8,398	0.00%
2018/10/24	2	29.73	1	29.80	30.10	1	8,476	0.01%
2018/10/23	0	0.00	2	29.50	29.50	-2	8,605	-0.02%
2018/10/22	3	29.78	3	29.95	30.55	0	8,882	0.00%
2018/10/19	2	29.60	1	29.40	29.60	1	9,313	0.01%
2018/10/17	1	29.65	1	29.95	29.65	0	9,724	0.00%
2018/10/15	0	0.00	4	27.68	28.40	-4	9,824	-0.04%
2018/10/12	2	26.43	2	27.48	27.80	0	9,868	0.00%
2018/10/11	1	26.55	0	0.00	26.00	1	9,927	0.01%
2018/10/08	3	29.80	2	29.75	29.45	1	10,380	0.01%
2018/10/04	10	30.57	4	30.53	30.30	6	10,989	0.05%
2018/10/03	1	31.85	4	32.11	32.00	-3	10,902	-0.03%
2018/10/02	3	31.15	0	0.00	31.20	3	10,818	0.03%
2018/10/01	2	30.48	14	30.31	30.95	-12	10,962	-0.11%
2018/09/28	0	0.00	1	31.90	31.70	-1	10,991	-0.01%
2018/09/25	0	0.00	1	31.65	32.15	-1	11,008	-0.01%
2018/09/21	6	31.63	7	31.72	31.45	-1	10,954	-0.01%
2018/09/20	2	31.63	7	31.20	30.85	-5	10,881	-0.05%
2018/09/19	2	32.83	0	0.00	32.25	2	10,713	0.02%
2018/09/18	5	32.40	5	32.50	33.10	0	10,631	0.00%
2018/09/17	1	33.30	0	0.00	33.15	1	10,586	0.01%
2018/09/14	1	33.90	1	33.80	34.25	0	10,591	0.00%
2018/09/13	1	33.10	0	0.00	33.20	1	10,476	0.01%
2018/09/12	3	34.02	0	0.00	33.30	3	10,383	0.03%
2018/09/11	1	34.35	2	34.50	34.70	-1	10,325	-0.01%
2018/09/10	7	33.31	2	34.03	33.00	5	10,218	0.05%
2018/09/07	6	34.23	7	34.31	34.60	-1	10,088	-0.01%
2018/09/06	15	35.27	8	34.83	35.00	7	10,124	0.07%
2018/09/05	3	34.63	14	34.47	34.70	-11	9,826	-0.11%
2018/09/04	17	35.66	7	35.92	34.10	10	9,652	0.10%
2018/09/03	5	36.50	1.5	36.70	36.70	3.5	9,251	0.04%
2018/08/31	1	37.00	1	37.60	36.60	0	9,128	0.00%
2018/08/30	2	36.05	1	37.00	36.70	1	8,975	0.01%
2018/08/29	3.3	37.10	3	37.22	37.35	0.3	8,820	0.00%
2018/08/28	10.1	36.47	9	36.78	36.70	1.1	8,635	0.01%
2018/08/27	6.1	34.78	24	34.13	35.30	-17.9	8,230	-0.22%
2018/08/24	17	32.79	15	32.70	33.10	2	7,915	0.03%
2018/08/23	15	32.79	15	32.71	32.35	0	7,920	0.00%
2018/08/22	15	31.70	8	31.73	32.25	7	7,714	0.09%
2018/08/21	2	30.95	2	31.65	31.75	0	7,654	0.00%
2018/08/20	5	30.00	2	30.18	30.30	3	7,477	0.04%
2018/08/17	1	29.70	6	30.01	29.70	-5	7,456	-0.07%
2018/08/16	1	29.60	2	29.93	30.10	-1	7,415	-0.01%
2018/08/15	8	30.11	4	30.20	29.85	4	7,407	0.05%
2018/08/14	7	29.94	0	0.00	29.65	7	7,324	0.10%
2018/08/13	13	31.41	11	31.17	30.75	2	7,189	0.03%
2018/08/10	3	32.40	1	32.45	31.80	2	7,032	0.03%
2018/08/09	5	32.05	0	0.00	31.90	5	6,961	0.07%
2018/08/08	26	32.67	14	32.60	31.75	12	6,907	0.17%
2018/08/07	17	32.54	5	32.53	32.65	12	6,787	0.18%
2018/08/06	0	0.00	1	31.80	31.80	-1	6,687	-0.01%
2018/08/03	2	32.68	11	32.45	32.20	-9	6,627	-0.14%
2018/08/02	2	32.00	3	31.67	32.30	-1	6,498	-0.02%
2018/08/01	8	32.48	6	32.68	31.85	2	6,373	0.03%
2018/07/31	2	32.00	2	31.98	32.00	0	6,187	0.00%
2018/07/30	14	32.10	4	32.34	32.40	10	6,110	0.16%
2018/07/27	4	31.64	2	31.65	32.00	2	5,970	0.03%
2018/07/26	1	30.70	8	30.95	31.00	-7	5,694	-0.12%
2018/07/25	2	29.73	1	29.65	29.25	1	5,245	0.02%
2018/07/24	47	29.34	48	29.56	29.30	-1	5,128	-0.02%
2018/07/23	2	27.80	0	0.00	27.95	2	4,781	0.04%
2018/07/20	5	28.60	7	28.34	28.60	-2	4,759	-0.04%
2018/07/19	8	28.60	7	28.51	28.45	1	4,688	0.02%
2018/07/18	5	28.53	4	28.54	28.60	1	4,648	0.02%
2018/07/17	8	29.69	7	29.28	28.65	1	4,508	0.02%
2018/07/16	36	28.77	35	29.29	28.10	1	4,143	0.02%
2018/07/13	34	28.35	25	28.01	29.30	9	3,897	0.23%
2018/07/12	28	26.66	29	26.86	27.75	-1	3,424	-0.03%
2018/07/11	1	25.25	1	25.50	25.25	0	3,103	0.00%
2018/07/10	34	25.23	34	25.59	24.90	0	3,074	0.00%
2018/07/09	55	25.50	54	25.96	25.15	1	2,996	0.03%
2018/07/06	198	24.59	201	24.69	25.35	-3	2,827	-0.11%	大買/大賣/
2018/07/05	2	23.40	2	23.15	23.10	0	2,615	0.00%
2018/07/04	3	23.90	2	23.88	23.85	1	2,583	0.04%
2018/06/26	3	23.25	10	23.09	23.60	-7	2,427	-0.29%
2018/06/25	5	23.10	0	0.00	23.35	5	2,387	0.21%
2018/06/15	0	0.00	3	23.65	23.50	-3	2,256	-0.13%
2018/06/14	6	24.31	5	23.92	23.60	1	2,236	0.04%
2018/06/07	0	0.00	1	23.90	23.70	-1	2,010	-0.05%
2018/06/06	0	0.00	1	23.85	24.10	-1	1,969	-0.05%
2018/06/05	1	24.30	1	24.05	23.85	0	1,935	0.00%
2018/06/04	1	23.30	7	23.36	23.60	-6	1,887	-0.32%
2018/06/01	10	24.18	6	23.69	23.50	4	1,842	0.22%
2018/05/31	7	23.58	0	0.00	23.65	7	1,706	0.41%
2018/05/30	2	21.45	0	0.00	21.50	2	1,504	0.13%
2018/05/25	0	0.00	1	21.80	21.90	-1	1,443	-0.07%
2018/05/23	0	0.00	1	22.00	21.85	-1	1,412	-0.07%
2018/05/22	2	22.03	0	0.00	22.10	2	1,367	0.15%
2018/05/04	1	22.65	1	22.60	22.45	0	913	0.00%
2018/04/27	0	0.00	3	21.08	21.10	-3	778	-0.39%
2018/04/26	5	22.06	0	0.00	21.35	5	770	0.65%
2018/04/16	0	0.00	1	20.95	20.80	-1	594	-0.17%
2018/04/12	1	20.40	0	0.00	20.25	1	587	0.17%
2018/03/22	0	19.45	0	0.00	19.50	0	619	0.00%
2018/03/15	0	0.00	1	21.15	20.65	-1	634	-0.16%
2018/03/14	1	20.65	0	0.00	20.65	1	594	0.17%
2018/03/13	0	0.00	0.1	18.60	18.80	-0.1	560	-0.02%
2018/02/21	0	0.00	4	19.10	19.20	-4	565	-0.71%
2018/01/17	0	0.00	0.1	22.20	22.20	-0.1	748	-0.01%
2018/01/16	0	0.00	1	22.25	22.10	-1	759	-0.13%
2018/01/09	0	0.00	1	22.30	22.00	-1	746	-0.13%
2018/01/05	2	21.83	0	0.00	21.85	2	714	0.28%
2018/01/04	0	0.00	1	20.80	21.35	-1	699	-0.14%
2018/01/03	0	0.00	1	20.85	20.95	-1	689	-0.15%