泰鼎-KY (4927)-群益金鼎-彰化券商分點個股進出

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▼0.11%
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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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	36	37.10	0	0.00	37.55	36	2,614	1.38%
2024/12/06	0	0.00	0	39.65	38.90	0	2,606	0.00%
2024/12/05	5	40.95	5	40.00	39.95	0	2,574	0.00%
2024/12/04	0	0.00	35	40.87	40.95	-35	2,542	-1.38%
2024/12/02	0	0.00	8	40.92	40.65	-8	2,480	-0.32%
2024/11/29	0	0.00	7	42.54	42.20	-7	2,428	-0.29%
2024/11/28	5	42.61	4	43.46	43.10	1	2,345	0.04%
2024/11/27	27	41.47	19	41.68	41.40	8	2,106	0.38%
2024/11/25	5	40.40	0	0.00	39.50	5	1,863	0.27%
2024/11/20	5	37.15	8	36.89	37.05	-3	1,818	-0.16%
2024/11/19	10	37.90	9	38.15	37.95	1	1,792	0.06%
2024/11/18	19	38.55	0	0.00	38.60	19	1,774	1.07%
2024/11/15	17	39.58	0	0.00	39.85	17	1,789	0.95%
2024/11/14	0	0.00	41	39.19	38.45	-41	1,792	-2.29%
2024/11/13	7	40.02	0	0.00	39.65	7	1,775	0.39%
2024/11/12	45	40.24	3	40.08	39.85	42	1,748	2.40%
2024/11/11	0	0.00	4	40.70	40.65	-4	1,687	-0.24%
2024/11/08	0	0.00	4	40.63	40.35	-4	1,713	-0.23%
2024/11/07	6	40.78	3	41.13	40.75	3	1,706	0.18%
2024/11/06	7	41.28	2	41.70	40.25	5	1,702	0.29%
2024/11/04	1	42.40	0	0.00	42.35	1	1,712	0.06%
2024/10/11	0	0.00	0.4	54.98	55.50	-0.4	1,789	-0.02%
2024/10/07	0.4	60.00	0	0.00	58.50	0.4	1,888	0.02%
2024/09/26	0	0.00	25	58.46	56.30	-25	1,831	-1.37%
2024/09/24	5	55.60	0	0.00	55.50	5	1,827	0.27%
2024/09/23	20	57.20	0	0.00	56.90	20	1,824	1.10%
2024/09/10	0	0.00	0.5	52.81	53.00	-0.5	1,744	-0.03%
2024/09/06	0.5	55.80	0	0.00	55.10	0.5	1,730	0.03%
2024/09/03	0	0.00	2	59.30	59.10	-2	1,702	-0.12%
2024/09/02	1	59.30	2	59.00	59.30	-1	1,707	-0.06%
2024/08/29	1	57.90	0	0.00	58.40	1	1,658	0.06%
2024/08/26	1	56.70	2	55.70	57.10	-1	1,688	-0.06%
2024/08/23	1	53.70	0	0.00	54.10	1	1,641	0.06%
2024/08/21	4	53.30	10	52.60	52.70	-6	1,653	-0.36%
2024/08/20	8	53.65	0	0.00	53.30	8	1,650	0.48%
2024/08/19	0	0.00	1	52.50	52.50	-1	1,649	-0.06%
2024/08/16	1	55.00	0	0.00	55.00	1	1,629	0.06%
2024/08/14	0	0.00	1	53.50	52.70	-1	1,597	-0.06%
2024/08/13	0	0.00	20	54.20	53.80	-20	1,588	-1.26%
2024/08/12	1	51.50	0.3	52.30	53.80	0.7	1,577	0.04%
2024/08/07	0.3	50.60	0	0.00	50.30	0.3	1,532	0.02%
2024/07/29	0	0.00	1	52.50	52.60	-1	1,333	-0.07%
2024/07/23	0	0.00	0.1	52.50	53.00	-0.1	1,330	-0.01%
2024/07/22	1.1	50.98	1	51.50	51.90	0.1	1,327	0.01%
2024/07/19	1	52.70	0.1	52.70	52.50	0.9	1,316	0.07%
2024/07/18	2.1	51.35	1	52.50	51.60	1.1	1,302	0.08%
2024/07/17	0	0.00	30	53.50	53.10	-30	1,279	-2.34%
2024/07/12	0	0.00	1	50.00	52.00	-1	977	-0.10%
2024/07/11	0	0.00	10.3	46.28	47.35	-10.3	901	-1.14%
2024/07/10	10	40.55	0	0.00	43.05	10	805	1.24%
2024/06/27	0	38.15	0	0.00	38.00	0	745	0.01%
2024/06/25	0	0.00	1	38.50	38.70	-1	768	-0.13%
2024/06/24	0	0.00	1	38.05	38.05	-1	759	-0.13%
2024/06/21	0	38.35	0	0.00	38.00	0	759	0.00%
2024/06/20	0	0.00	0	38.35	38.55	0	760	0.00%
2024/06/19	12	37.88	0	0.00	37.85	12	762	1.57%
2024/06/18	0	38.30	0	0.00	38.20	0	753	0.01%
2024/06/13	0	38.70	0	0.00	38.55	0	756	0.00%
2024/06/11	0	0.00	2	39.50	38.90	-2	762	-0.26%
2024/06/07	8	40.00	6	40.51	39.50	2	784	0.25%
2024/06/06	0	39.10	0	0.00	39.00	0	798	0.00%
2024/05/21	0	40.70	0	0.00	40.70	0	761	0.00%
2024/04/23	0	0.00	4	38.90	39.20	-4	682	-0.59%
2024/04/08	2	39.25	0	0.00	39.50	2	629	0.32%
2024/03/12	0	42.30	0	0.00	42.15	0	426	0.01%
2024/03/08	10	42.30	0	0.00	42.35	10	378	2.64%
2024/03/07	8	44.20	0	0.00	43.60	8	358	2.23%
2024/03/06	2	43.60	0	0.00	43.75	2	336	0.60%
2024/03/05	0	43.05	0	0.00	42.90	0	301	0.01%
2024/03/04	0	45.03	0	0.00	44.65	0	272	0.00%
2024/03/01	0	45.70	0	0.00	45.45	0	258	0.01%
2024/02/26	0	47.55	0	0.00	47.40	0	224	0.01%
2024/01/31	10	47.40	0	0.00	47.40	10	214	4.66%
2023/11/03	0	0.00	0	48.05	48.60	0	745	0.00%
2023/11/01	0	46.00	0	0.00	45.60	0	760	0.00%
2023/10/20	0	0.00	32	50.20	49.95	-32	762	-4.20%
2023/10/06	10	52.90	0	0.00	52.70	10	861	1.16%
2023/09/18	0	0.00	10	58.30	58.00	-10	1,194	-0.84%
2023/09/06	0	0.00	1	56.80	57.00	-1	1,200	-0.08%
2023/09/04	2	58.70	0	0.00	58.80	2	1,174	0.17%
2023/08/30	2	56.90	0	0.00	56.60	2	1,275	0.16%
2023/08/23	0	52.30	0	0.00	52.30	0	1,377	0.00%
2023/08/18	12	51.85	0	0.00	51.60	12	1,391	0.86%
2023/08/09	0	0.00	9	62.37	61.60	-9	1,472	-0.61%
2023/08/08	0	0.00	1	62.20	62.10	-1	1,469	-0.07%
2023/08/04	0	0.00	3	57.90	57.70	-3	1,453	-0.21%
2023/08/02	1	59.10	0	0.00	58.20	1	1,450	0.07%
2023/08/01	8	61.38	1	61.50	61.40	7	1,449	0.48%
2023/07/31	8	62.06	0	0.00	62.00	8	1,445	0.55%
2023/07/27	0	0.00	1	62.50	63.10	-1	1,432	-0.07%
2023/07/26	15	62.25	0	0.00	61.90	15	1,431	1.05%
2023/07/24	2	62.70	0	0.00	62.60	2	1,430	0.14%
2023/07/21	8	63.21	0	0.00	63.20	8	1,433	0.56%
2023/07/18	0	0.00	8	66.00	66.00	-8	1,452	-0.55%
2023/07/17	0	0.00	7	66.81	67.40	-7	1,444	-0.48%
2023/07/12	0	0.00	3	66.43	67.00	-3	1,424	-0.21%
2023/07/11	0	0.00	6	66.93	66.90	-6	1,426	-0.42%
2023/07/06	21	65.41	3	63.30	65.80	18	1,633	1.10%
2023/07/05	4	67.60	1	68.99	67.80	3	1,583	0.19%
2023/07/04	9	69.78	38	67.67	70.20	-29	1,531	-1.89%
2023/07/03	0	0.00	0.2	65.10	65.10	-0.2	1,416	-0.01%
2023/06/27	1	60.10	0.1	60.00	59.60	0.9	1,384	0.07%
2023/06/26	0	0.00	10	61.28	61.10	-10	1,385	-0.72%
2023/06/20	2	60.80	0	0.00	60.80	2	1,387	0.14%
2023/06/19	1	61.60	0	0.00	61.70	1	1,379	0.07%
2023/06/14	15	62.80	0	0.00	62.20	15	1,365	1.10%
2023/06/13	2	63.60	0	64.30	63.50	2	1,352	0.15%
2023/06/12	2	63.20	1	64.20	64.20	1	1,356	0.07%
2023/06/07	1	63.50	0	0.00	64.70	1	1,344	0.07%
2023/06/06	21	64.20	1	65.30	64.80	20	1,326	1.51%
2023/06/05	1	63.60	2	63.70	63.80	-1	1,275	-0.08%
2023/06/01	0	0.00	2	63.10	62.20	-2	1,257	-0.16%
2023/05/31	0.2	63.30	11.2	63.14	63.00	-11	1,256	-0.87%
2023/05/30	2	61.80	2	61.70	61.80	0	1,214	0.00%
2023/05/29	0	0.00	9	60.64	60.80	-9	1,232	-0.73%
2023/05/23	0	0.00	4	61.40	61.40	-4	1,262	-0.32%
2023/05/22	5	61.48	2	61.50	61.50	3	1,318	0.23%
2023/05/19	0	0.00	13	59.68	59.60	-13	1,270	-1.02%
2023/05/18	0	0.00	3	59.40	59.10	-3	1,261	-0.24%
2023/05/17	0	0.00	6	59.70	59.70	-6	1,244	-0.48%
2023/05/16	10	57.35	7	56.90	57.20	3	1,197	0.25%
2023/05/15	0	0.00	9	55.84	55.60	-9	1,190	-0.76%
2023/05/10	0	0.00	1	56.10	55.90	-1	1,203	-0.08%
2023/05/09	1	54.90	0	0.00	54.90	1	1,220	0.08%
2023/05/08	7	55.17	2	54.40	55.30	5	1,226	0.41%
2023/04/28	2	54.70	0	0.00	55.10	2	1,269	0.16%
2023/04/27	2	54.60	0	0.00	54.30	2	1,263	0.16%
2023/04/26	2	53.00	0	0.00	54.30	2	1,256	0.16%
2023/04/25	4	55.22	0	0.00	53.90	4	1,252	0.32%
2023/04/24	6	56.42	0	0.00	56.20	6	1,227	0.49%
2023/04/20	0	0.00	1	59.10	58.40	-1	1,207	-0.08%
2023/04/19	0	0.00	0	60.78	59.80	0	1,203	0.00%
2023/04/18	3	60.40	0	0.00	60.40	3	1,192	0.25%
2023/04/14	1	61.90	0	62.00	61.70	1	1,163	0.08%
2023/04/13	11	61.44	4	62.40	61.50	7	1,151	0.61%
2023/04/12	8	61.75	2	62.45	63.60	6	1,060	0.57%
2023/04/11	5	61.50	0	0.00	62.10	5	976	0.51%
2023/04/07	1	60.30	0.1	60.20	59.80	0.9	893	0.11%
2023/04/06	0	0.00	0	60.04	60.10	0	873	0.00%
2023/03/30	0	59.40	0	0.00	59.20	0	867	0.00%
2023/03/29	0	0.00	1	59.80	59.60	-1	860	-0.12%
2023/03/27	0	0.00	6	60.18	60.40	-6	880	-0.68%
2023/03/24	1.1	59.88	0	0.00	59.80	1.1	893	0.12%
2023/03/23	0	0.00	0	59.20	59.40	0	897	0.00%
2023/03/22	0	0.00	0.1	58.90	58.90	-0.1	904	-0.01%
2023/03/20	0.1	57.70	0	0.00	57.70	0.1	924	0.01%
2023/03/17	0.1	57.00	1	57.20	57.10	-0.9	930	-0.10%
2023/03/16	1	55.80	0	0.00	56.00	1	932	0.11%
2023/03/14	4	57.35	0	0.00	57.00	4	982	0.41%
2023/03/13	2	58.70	0	0.00	58.60	2	996	0.20%
2023/03/10	0	58.90	0	0.00	59.00	0	1,031	0.00%
2023/03/09	0	61.60	0	0.00	60.80	0	1,055	0.00%
2023/03/06	0	0.00	2	61.55	61.90	-2	1,232	-0.16%
2023/03/03	0	0.00	14	59.34	59.40	-14	1,250	-1.12%
2023/03/02	5	58.50	0	0.00	58.40	5	1,318	0.38%
2023/03/01	7	58.70	0	0.00	58.70	7	1,338	0.52%
2023/02/24	3	61.33	0	0.00	61.10	3	1,335	0.22%
2023/02/23	5	62.40	0	0.00	62.80	5	1,332	0.38%
2023/02/22	1	62.60	9	62.79	62.30	-8	1,384	-0.58%
2023/02/21	0.1	64.00	0.1	63.98	64.50	-0.1	1,383	-0.01%
2023/02/20	1	64.90	4.1	64.90	64.90	-3.1	1,384	-0.22%
2023/02/17	0	0.00	9.1	61.50	61.60	-9.1	1,339	-0.68%
2023/02/15	0	0.00	3	59.43	59.40	-3	1,470	-0.20%
2023/02/14	1	59.20	0	0.00	59.30	1	1,502	0.07%
2023/02/10	1	59.10	14	59.60	59.00	-13	1,645	-0.79%
2023/02/09	1	60.00	0	0.00	60.00	1	1,678	0.06%
2023/02/08	5	60.80	0	0.00	60.40	5	1,761	0.28%
2023/02/07	0	0.00	5	60.80	60.60	-5	1,818	-0.27%
2023/02/03	0	0.00	2	60.00	59.80	-2	1,867	-0.11%
2023/02/02	0	0.00	0	59.40	60.20	0	1,864	0.00%
2023/02/01	0	0.00	5	58.72	59.20	-5	1,846	-0.27%
2023/01/31	1.1	58.12	0	58.20	58.10	1.1	1,855	0.06%
2023/01/30	2	56.30	1	56.70	56.70	1	1,860	0.05%
2023/01/16	0	54.80	0	0.00	54.60	0	1,908	0.00%
2023/01/06	5	54.16	0	0.00	54.10	5	2,123	0.24%
2023/01/04	5	53.41	1	53.80	53.50	4	2,166	0.19%
2022/12/28	1	53.80	0	0.00	53.60	1	2,268	0.04%
2022/12/27	0	0.00	1	55.10	54.90	-1	2,280	-0.04%
2022/12/23	1	53.80	1	54.20	54.50	0	2,306	0.00%
2022/12/21	1	54.60	0	0.00	54.60	1	2,345	0.04%
2022/12/20	1.1	54.90	0	0.00	55.10	1.1	2,360	0.04%
2022/12/15	0	0.00	0	59.30	58.90	0	2,412	0.00%
2022/12/13	0	0.00	1	59.10	59.20	-1	2,423	-0.04%
2022/12/09	5	59.04	8	58.66	58.70	-3	2,452	-0.12%
2022/12/08	0	58.80	0	0.00	58.50	0	2,507	0.00%
2022/12/07	0	0.00	3	59.43	58.50	-3	2,530	-0.12%
2022/12/06	0	60.50	2	59.90	59.50	-2	2,550	-0.08%
2022/12/05	3	60.90	0	0.00	61.00	3	2,535	0.12%
2022/12/02	2.1	60.41	3	60.67	60.80	-1	2,533	-0.04%
2022/12/01	0	0.00	1	60.30	60.10	-1	2,520	-0.04%
2022/11/30	1	59.30	2	59.90	59.90	-1	2,559	-0.04%
2022/11/29	2	58.65	1	59.70	59.50	1	2,584	0.04%
2022/11/28	6	59.74	5	58.29	59.30	1	2,579	0.04%
2022/11/25	5	57.90	1	58.20	57.00	4	2,496	0.16%
2022/11/24	5	57.88	13	57.45	58.40	-8	2,494	-0.32%
2022/11/23	0	0.00	3	56.23	56.60	-3	2,496	-0.12%
2022/11/22	0	0.00	1	55.12	55.80	-1	2,503	-0.04%
2022/11/21	0	55.00	0	0.00	54.30	0	2,511	0.00%
2022/11/18	0	0.00	3	56.80	55.30	-3	2,529	-0.12%
2022/11/17	0	0.00	13	55.97	55.90	-13	2,533	-0.52%
2022/11/16	0	0.00	2	55.15	55.20	-2	2,568	-0.08%
2022/11/15	0.1	54.30	0	0.00	54.80	0.1	2,672	0.00%
2022/11/14	1	54.00	1	54.10	54.20	0	2,894	0.00%
2022/11/11	3	53.50	4	53.60	53.10	-1	2,889	-0.03%
2022/11/10	3	55.40	0	55.50	55.10	3	2,772	0.11%
2022/11/09	8	55.43	3	55.93	55.90	5	2,749	0.18%
2022/11/08	10	54.96	3	56.00	54.40	7	2,707	0.26%
2022/11/07	2	53.30	13	53.45	53.50	-11	2,618	-0.42%
2022/11/04	26	53.12	10	53.30	53.50	16	2,589	0.62%
2022/11/03	0	0.00	3	52.46	53.10	-3	2,522	-0.12%
2022/11/02	3	51.20	12	52.00	51.90	-9	2,493	-0.36%
2022/11/01	0	0.00	5	50.30	50.70	-5	2,461	-0.20%
2022/10/31	0	49.47	0	0.00	49.40	0	2,456	0.00%
2022/10/27	5	48.83	13	49.10	49.35	-8	2,476	-0.32%
2022/10/26	25	49.06	16	49.43	48.20	9	2,471	0.36%
2022/10/24	0	51.80	3	51.50	51.00	-3	2,442	-0.12%
2022/10/21	0	50.90	5	51.20	50.30	-5	2,409	-0.21%
2022/10/20	5	50.30	1	50.00	50.30	4	2,390	0.17%
2022/10/19	13	52.95	4	52.18	51.60	9	2,364	0.38%
2022/10/18	0	0.00	14	51.19	51.50	-14	2,275	-0.62%
2022/10/17	3	47.70	4	49.45	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	10	48.70	49.15	-10	2,239	-0.45%
2022/10/11	23	50.35	0	0.00	48.85	23	2,200	1.05%
2022/10/07	0	0.00	15	52.61	52.60	-15	2,173	-0.69%
2022/10/06	13	51.94	15	52.48	52.20	-2	2,177	-0.09%
2022/10/05	14	51.95	13	52.54	51.70	1	2,183	0.05%
2022/10/04	3	50.70	0	0.00	51.40	3	2,170	0.14%
2022/10/03	1	49.70	0	0.00	49.80	1	2,161	0.05%
2022/09/30	2	48.10	3	49.00	49.80	-1	2,167	-0.05%
2022/09/29	1	49.85	0	0.00	49.80	1	2,182	0.05%
2022/09/28	15	50.94	1	49.50	49.50	14	2,208	0.63%
2022/09/27	0	0.00	1	53.40	53.60	-1	2,273	-0.04%
2022/09/26	12	52.71	2	53.40	51.30	10	2,288	0.44%
2022/09/23	16	54.56	0	0.00	54.60	16	2,271	0.70%
2022/09/21	1	57.00	0	0.00	56.80	1	2,245	0.04%
2022/09/20	1	57.80	0	0.00	57.80	1	2,247	0.04%
2022/09/19	12	57.49	0	0.00	57.30	12	2,247	0.53%
2022/09/16	1	58.90	0	0.00	58.90	1	2,240	0.04%
2022/09/15	2	59.95	15	59.12	60.30	-13	2,236	-0.58%
2022/09/14	10	57.57	0	0.00	58.00	10	2,206	0.45%
2022/09/13	0	59.20	7	59.20	58.90	-7	2,210	-0.32%
2022/09/07	7	57.14	2	56.80	56.60	5	2,244	0.22%
2022/09/06	7	58.71	13	60.02	58.10	-6	2,278	-0.26%
2022/09/05	13	58.29	1	57.40	57.80	12	2,240	0.54%
2022/09/02	2	60.90	1	61.70	60.90	1	2,251	0.04%
2022/09/01	0	0.00	10	60.00	60.50	-10	2,218	-0.45%
2022/08/31	1	61.00	0	0.00	61.80	1	2,218	0.05%
2022/08/29	1	58.30	27	58.23	59.20	-26	2,140	-1.21%
2022/08/26	28	60.15	0	0.00	60.60	28	2,130	1.31%
2022/08/25	3	59.33	0	0.00	59.00	3	2,116	0.14%
2022/08/23	0	0.00	2	60.80	60.90	-2	2,081	-0.10%
2022/08/22	3	62.90	1	61.20	62.80	2	2,037	0.10%
2022/08/19	9	61.36	3	59.77	62.30	6	1,915	0.31%
2022/08/10	0	0.00	4	54.95	55.90	-4	1,807	-0.22%
2022/08/04	2	56.00	0	0.00	55.70	2	1,760	0.11%
2022/08/03	4	56.10	0	0.00	56.60	4	1,760	0.23%
2022/08/02	1	57.70	0	0.00	57.70	1	1,791	0.06%
2022/08/01	0	59.80	0	0.00	59.70	0	1,819	0.00%
2022/07/28	3	60.97	3	60.70	60.80	0	1,940	0.00%
2022/07/26	2	62.85	2	62.60	61.10	0	1,980	0.00%
2022/07/25	1	62.60	1	63.00	63.10	0	1,990	0.00%
2022/07/22	10	63.50	0	0.00	63.30	10	1,996	0.50%
2022/07/20	0	64.30	0	0.00	63.40	0	2,054	0.00%
2022/07/18	0	63.10	0	0.00	63.00	0	2,292	0.00%
2022/07/13	3	59.00	0	0.00	59.00	3	2,314	0.13%
2022/07/08	0	0.00	15	65.41	65.80	-15	2,316	-0.65%
2022/07/07	14	63.99	4	62.05	64.30	10	2,330	0.43%
2022/07/06	3	62.27	2	62.55	61.80	1	2,326	0.04%
2022/07/05	3	62.50	0	0.00	64.70	3	2,343	0.13%
2022/07/04	2	66.00	2	65.80	66.40	0	2,278	0.00%
2022/07/01	0	65.80	1	68.60	65.60	-1	2,296	-0.04%
2022/06/30	3	69.70	3	70.37	69.30	0	2,309	0.00%
2022/06/29	1	72.10	1	72.40	72.10	0	2,376	0.00%
2022/06/28	2	72.70	1	73.00	72.60	1	2,469	0.04%
2022/06/23	1	71.70	2	71.15	71.70	-1	2,678	-0.04%
2022/06/22	1	73.17	1	73.50	71.40	0	2,769	0.00%
2022/06/21	5	73.62	4	73.50	74.20	1	2,922	0.03%
2022/06/20	3	72.77	3	73.00	72.90	0	3,030	0.00%
2022/06/17	3	72.53	5	72.44	74.00	-2	3,136	-0.06%
2022/06/16	3	75.80	3	76.07	74.50	0	3,133	0.00%
2022/06/15	6	76.73	7	77.07	75.70	-1	3,125	-0.03%
2022/06/14	2	79.05	4	78.95	78.50	-2	3,095	-0.06%
2022/06/13	3	79.63	7	79.64	79.70	-4	3,072	-0.13%
2022/06/10	5	83.16	4	83.15	83.20	1	3,034	0.03%
2022/06/09	2	83.90	6	83.95	83.90	-4	3,029	-0.13%
2022/06/08	3	85.70	4	86.43	85.50	-1	3,016	-0.03%
2022/06/07	12	87.27	0	0.00	86.40	12	3,054	0.39%
2022/06/06	0	0.00	1	87.10	86.30	-1	3,077	-0.03%
2022/06/02	3	88.87	1	87.90	88.10	2	3,112	0.06%
2022/06/01	0	0.00	3	90.90	89.80	-3	3,228	-0.09%
2022/05/31	3	89.63	1	89.10	91.20	2	3,297	0.06%
2022/05/30	1	87.40	3	87.70	87.60	-2	3,379	-0.06%
2022/05/27	3	87.97	7	87.60	87.20	-4	3,390	-0.12%
2022/05/25	2	88.00	0	0.00	88.60	2	3,438	0.06%
2022/05/16	2	94.20	2	93.70	93.70	0	3,553	0.00%
2022/04/25	2	94.40	2	92.55	94.80	0	4,461	0.00%
2022/04/22	3	97.23	1	94.50	94.50	2	4,492	0.04%
2022/04/21	1	105.50	0	0.00	105.00	1	4,436	0.02%
2022/04/20	0	0.00	1	103.50	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	101.00	102.50	-1	4,680	-0.02%
2022/04/15	0	0.00	3	99.87	99.40	-3	4,935	-0.06%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/13	2	102.25	1	101.50	103.50	1	5,261	0.02%
2022/04/12	1	100.50	2	100.50	102.00	-1	5,471	-0.02%
2022/04/08	2	101.25	0	0.00	101.00	2	5,619	0.04%
2022/04/07	0	0.00	2	102.25	102.00	-2	5,729	-0.03%
2022/04/01	1	104.50	1	105.00	103.50	0	5,968	0.00%
2022/03/31	0	0.00	1	106.50	106.00	-1	6,026	-0.02%
2022/03/30	1	106.00	2	107.00	105.50	-1	6,178	-0.02%
2022/03/29	1	106.50	1	104.50	105.50	0	6,384	0.00%
2022/03/28	2	101.25	2	103.25	105.50	0	6,557	0.00%
2022/03/25	2	105.25	1	106.00	104.50	1	6,734	0.01%
2022/03/24	7	106.50	0	0.00	107.50	7	6,998	0.10%
2022/03/22	0	0.00	2	101.00	102.50	-2	7,145	-0.03%
2022/03/21	1	97.30	2	97.70	97.50	-1	7,026	-0.01%
2022/03/16	1	89.60	1	90.70	89.60	0	7,022	0.00%
2022/03/11	1	94.50	0	0.00	94.60	1	7,133	0.01%
2022/03/10	0	0.00	1	93.90	94.80	-1	7,199	-0.01%
2022/03/09	0	0.00	3	89.70	91.80	-3	7,342	-0.04%
2022/03/04	1	93.40	0	0.00	92.30	1	8,202	0.01%
2022/03/03	1	96.40	0	0.00	96.00	1	8,209	0.01%
2022/03/02	1	99.30	1	98.80	98.60	0	8,153	0.00%
2022/03/01	1	100.50	0	0.00	99.90	1	8,161	0.01%
2022/02/24	1	99.40	1	101.50	100.50	0	8,294	0.00%
2022/02/23	0	0.00	1	104.00	104.00	-1	8,512	-0.01%
2022/02/22	1	101.00	1	101.00	101.00	0	8,698	0.00%
2022/02/17	1	105.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	4	105.63	1	105.50	105.50	3	9,115	0.03%
2022/02/15	1	103.00	1	105.00	102.00	0	9,329	0.00%
2022/02/14	3	103.00	2	106.75	102.00	1	9,571	0.01%
2022/02/11	3	107.00	4	106.50	107.00	-1	9,870	-0.01%
2022/02/10	1	104.50	0	0.00	104.50	1	10,054	0.01%
2022/02/09	2	104.25	1	103.50	105.50	1	10,128	0.01%
2022/02/08	5	109.90	3	106.00	105.50	2	10,138	0.02%
2022/02/07	1	112.00	2	115.75	117.00	-1	10,163	-0.01%
2022/01/26	2	115.50	1	116.00	113.50	1	10,170	0.01%
2022/01/24	3	118.33	3	118.83	119.00	0	10,245	0.00%
2022/01/19	1	122.00	4	122.25	124.50	-3	10,282	-0.03%
2022/01/18	4	124.38	1	123.50	123.00	3	10,409	0.03%
2022/01/17	1	122.00	1	124.00	127.50	0	10,437	0.00%
2022/01/14	2	126.25	2	124.75	126.00	0	10,538	0.00%
2022/01/13	1	124.50	2	122.25	122.50	-1	10,540	-0.01%
2022/01/12	1	126.50	1	126.00	126.50	0	10,553	0.00%
2022/01/11	2	132.25	1	129.00	129.00	1	10,539	0.01%
2022/01/10	4	132.00	4	131.75	129.00	0	10,515	0.00%
2022/01/07	1	133.00	1	130.00	125.00	0	10,675	0.00%
2022/01/06	2	131.50	17	134.47	137.00	-15	10,737	-0.14%
2022/01/05	6	127.25	8	127.88	128.50	-2	10,568	-0.02%
2022/01/04	4	133.25	4	132.63	132.50	0	10,402	0.00%
2021/12/30	2	130.75	3	130.17	130.50	-1	10,330	-0.01%
2021/12/29	2	124.00	2	126.50	129.00	0	10,231	0.00%
2021/12/28	6	124.92	1	127.00	127.00	5	10,118	0.05%
2021/12/27	9	122.44	9	120.78	124.00	0	10,047	0.00%
2021/12/24	3	124.67	2	121.25	123.00	1	10,005	0.01%
2021/12/23	6	123.08	7	124.36	129.00	-1	9,825	-0.01%
2021/12/22	8	119.63	5	120.30	117.50	3	9,611	0.03%
2021/12/21	5	114.30	5	115.30	118.00	0	9,542	0.00%
2021/12/20	6	110.42	15	113.13	114.00	-9	9,781	-0.09%
2021/12/17	0	0.00	8	107.00	108.00	-8	9,552	-0.08%
2021/12/16	2	100.70	6.1	99.61	102.50	-4.1	9,333	-0.04%
2021/12/15	1	96.50	0	0.00	96.00	1	9,206	0.01%
2021/12/14	0	0.00	6	96.51	94.20	-6	9,242	-0.07%
2021/12/09	3	97.23	0	0.00	95.00	3	9,626	0.03%
2021/12/07	2	93.70	0	0.00	93.60	2	10,136	0.02%
2021/12/06	5	96.80	2	95.60	95.60	3	10,457	0.03%
2021/12/03	3	97.00	0	0.00	96.30	3	10,554	0.03%
2021/12/02	15.1	98.19	10	97.72	98.30	5.1	10,616	0.05%
2021/12/01	11	107.99	2	109.00	103.00	9	10,358	0.09%
2021/11/30	4	108.50	14	110.79	114.00	-10	10,353	-0.10%
2021/11/29	2	103.00	0	0.00	104.00	2	10,326	0.02%
2021/11/26	10	100.00	11	100.64	101.50	-1	10,376	-0.01%
2021/11/25	3	100.00	0	0.00	100.00	3	10,365	0.03%
2021/11/24	3	103.00	0	0.00	101.50	3	10,336	0.03%
2021/11/23	3	100.00	1	99.50	99.00	2	10,249	0.02%
2021/11/22	3	105.17	8	110.31	102.50	-5	10,121	-0.05%
2021/11/19	2	109.50	2	103.00	103.00	0	9,883	0.00%
2021/11/18	1	103.00	1	100.00	103.00	0	9,661	0.00%
2021/11/16	3	98.00	0	0.00	100.50	3	9,481	0.03%
2021/11/15	2	104.50	4	103.99	103.50	-2	9,310	-0.02%
2021/11/12	3	100.00	1	102.50	98.90	2	9,148	0.02%
2021/11/11	3	99.90	2.1	100.89	101.50	1	8,880	0.01%
2021/11/10	4.1	91.31	12	91.48	92.30	-8	8,609	-0.09%
2021/11/09	8	92.09	35	91.28	93.60	-27	8,228	-0.33%
2021/11/08	6	85.07	6.1	84.92	85.10	-0.1	7,972	0.00%
2021/11/05	11.1	81.81	5	82.12	85.00	6.1	7,842	0.08%
2021/11/04	17	83.83	13	84.50	84.80	4	7,630	0.05%
2021/11/03	0	0.00	2	79.90	79.90	-2	7,371	-0.03%
2021/11/02	12	77.83	1	79.40	76.30	11	7,284	0.15%
2021/11/01	6	79.97	3	79.83	80.00	3	7,196	0.04%
2021/10/29	0	0.00	6	77.10	78.00	-6	7,122	-0.08%
2021/10/28	3	73.90	0	0.00	74.40	3	7,055	0.04%
2021/10/27	6	75.12	1	75.80	75.60	5	7,006	0.07%
2021/10/26	4	75.85	7	76.16	75.10	-3	6,952	-0.04%
2021/10/25	4	79.10	2	78.30	77.50	2	6,781	0.03%
2021/10/22	2	78.80	17	80.96	80.80	-15	6,653	-0.23%
2021/10/21	4	78.40	0	0.00	78.20	4	6,455	0.06%
2021/10/20	4	78.15	4	77.90	77.90	0	6,355	0.00%
2021/10/19	6	77.37	5	78.18	78.50	1	6,208	0.02%
2021/10/15	23	75.33	24	76.20	76.00	-1	6,050	-0.02%
2021/10/14	3	72.07	4	73.35	73.90	-1	5,766	-0.02%
2021/10/13	1	72.30	2	71.50	70.80	-1	5,597	-0.02%
2021/10/12	1	71.90	0	0.00	72.00	1	5,590	0.02%
2021/10/06	2	68.10	2	68.30	68.70	0	5,580	0.00%
2021/10/04	1	66.20	0	65.83	65.00	1	5,466	0.02%
2021/09/30	0	0.00	3	68.70	68.00	-3	5,326	-0.06%
2021/09/29	1	70.50	0	0.00	69.50	1	5,269	0.02%
2021/09/28	3	73.63	2	73.40	72.60	1	5,202	0.02%
2021/09/27	4	72.80	2	73.70	73.10	2	5,041	0.04%
2021/09/24	0	0.00	3	71.30	71.30	-3	4,553	-0.07%
2021/09/17	2	68.50	1	68.80	68.70	1	4,283	0.02%
2021/09/16	2	67.60	1	69.40	67.00	1	4,227	0.02%
2021/09/15	4	67.20	2	67.95	68.90	2	4,143	0.05%
2021/09/14	4	71.18	1	71.60	70.30	3	3,902	0.08%
2021/09/10	27	71.39	14	71.97	73.10	13	3,676	0.35%
2021/09/09	2	71.50	9	71.31	71.50	-7	3,227	-0.22%
2021/09/08	7	67.36	21	66.60	66.80	-14	2,827	-0.50%
2021/09/07	11	68.96	12	69.32	69.90	-1	2,656	-0.04%
2021/09/06	3	68.33	0	0.00	68.40	3	2,407	0.12%
2021/09/03	7	69.71	12.4	69.64	70.50	-5.4	2,298	-0.23%
2021/09/02	10	68.23	13	67.98	68.60	-3	1,979	-0.15%
2021/08/31	6	60.92	0	0.00	62.00	6	1,458	0.41%
2021/08/23	0	0.00	2	57.75	58.30	-2	1,429	-0.14%
2021/08/05	5	60.64	0	0.00	60.40	5	1,783	0.28%
2021/08/04	0	0.00	1	60.60	61.00	-1	1,826	-0.05%
2021/07/27	1	60.30	0	0.00	59.60	1	2,002	0.05%
2021/07/26	1	59.60	0	0.00	59.70	1	2,010	0.05%
2021/07/21	0	0.00	1	59.40	60.60	-1	2,038	-0.05%
2021/07/19	1	60.00	0.3	60.23	59.80	0.7	2,021	0.03%
2021/07/15	1.3	64.73	1	66.40	64.30	0.3	2,037	0.01%
2021/07/14	1	65.70	10	64.16	65.40	-9	1,996	-0.45%
2021/07/13	0	0.00	1	62.30	60.70	-1	1,931	-0.05%
2021/07/08	1	59.80	0	0.00	59.70	1	2,047	0.05%
2021/07/02	0	0.00	1	60.00	59.30	-1	2,135	-0.05%
2021/06/29	0	0.00	1	61.10	61.00	-1	2,223	-0.04%
2021/06/28	0	0.00	6	61.00	61.40	-6	2,236	-0.27%
2021/06/24	0	0.00	1	61.00	61.20	-1	2,242	-0.04%
2021/06/23	0	0.00	2	60.40	60.30	-2	2,233	-0.09%
2021/06/22	0	0.00	5	58.70	58.00	-5	2,220	-0.23%
2021/06/18	0	0.00	1	59.80	59.90	-1	2,215	-0.05%
2021/06/15	6	58.20	0	0.00	58.30	6	2,265	0.26%
2021/06/09	1	55.50	0	0.00	55.40	1	2,296	0.04%
2021/06/03	5	56.60	0	0.00	56.30	5	2,382	0.21%
2021/06/02	1	56.90	5	56.16	55.90	-4	2,393	-0.17%
2021/06/01	5	56.80	5	56.70	56.70	0	2,412	0.00%
2021/05/31	4	55.60	8	56.70	56.50	-4	2,531	-0.16%
2021/05/28	5	55.62	1	56.00	55.70	4	2,548	0.16%
2021/05/27	1	54.70	0	0.00	55.10	1	2,588	0.04%
2021/05/25	5	54.00	1	54.60	55.20	4	2,608	0.15%
2021/05/19	3	51.43	2	51.70	51.90	1	2,594	0.04%
2021/05/14	1	49.75	0	0.00	49.50	1	2,540	0.04%
2021/05/12	1	55.20	7	55.63	55.20	-6	2,437	-0.25%
2021/05/11	4	61.35	2	62.00	61.30	2	2,407	0.08%
2021/05/10	1	68.20	0	0.00	68.10	1	2,333	0.04%
2021/05/07	1	68.30	1	68.50	68.80	0	2,344	0.00%
2021/05/06	4	67.80	3	68.03	67.90	1	2,357	0.04%
2021/05/05	5	66.56	0	0.00	66.50	5	2,436	0.21%
2021/04/29	1	67.60	3	67.23	66.80	-2	2,494	-0.08%
2021/04/28	6.4	68.50	4	68.05	67.80	2.4	2,506	0.09%
2021/04/27	1	67.50	2	67.40	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	2	67.30	67.00	-2	2,471	-0.08%
2021/04/23	3	66.63	0	0.00	67.00	3	2,476	0.12%
2021/04/22	5	67.26	3	67.10	66.80	2	2,524	0.08%
2021/04/21	3	67.97	2	67.31	67.90	1	2,556	0.04%
2021/04/19	1	67.00	6	67.07	67.20	-5	2,565	-0.19%
2021/04/16	0	0.00	5	65.38	65.90	-5	2,547	-0.20%
2021/04/14	5	62.76	2	62.40	62.00	3	2,567	0.12%
2021/04/13	11	64.95	0	0.00	64.30	11	2,516	0.44%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	5	66.92	1	67.10	66.80	4	2,449	0.16%
2021/04/01	0	0.00	1	66.80	66.70	-1	2,460	-0.04%
2021/03/30	0	67.10	6	67.10	67.00	-6	2,504	-0.24%
2021/03/29	0	0.00	10	66.75	67.10	-10	2,528	-0.40%
2021/03/26	0	0.00	5	66.40	66.70	-5	2,619	-0.19%
2021/03/25	0	66.90	0	0.00	66.30	0	2,685	0.00%
2021/03/24	0	0.00	1	66.60	66.70	-1	2,711	-0.04%
2021/03/23	0	0.00	10	66.70	66.70	-10	2,720	-0.37%
2021/03/19	2	67.60	2	67.55	67.40	0	2,732	0.00%
2021/03/17	2	67.85	0	0.00	67.70	2	2,780	0.07%
2021/03/15	2	67.45	0	0.00	68.10	2	2,841	0.07%
2021/03/12	6	67.72	0	0.00	67.90	6	2,845	0.21%
2021/03/10	5	67.70	1	68.50	67.70	4	2,882	0.14%
2021/03/09	0	0.00	20	67.05	67.00	-20	2,885	-0.69%
2021/03/05	1	68.60	0	0.00	68.60	1	2,898	0.03%
2021/03/04	23	68.60	0	0.00	68.20	23	2,914	0.79%
2021/03/03	2	71.20	0	0.00	71.10	2	2,864	0.07%
2021/03/02	0	0.00	12	72.52	71.00	-12	2,890	-0.42%
2021/02/25	0	0.00	1	71.30	71.10	-1	2,857	-0.03%
2021/02/24	1	70.40	0	0.00	70.30	1	2,864	0.03%
2021/02/22	0	0.00	2	71.40	71.20	-2	2,930	-0.07%
2021/02/18	2	71.30	4	71.50	71.20	-2	2,978	-0.07%
2021/02/17	2	69.60	15	69.50	69.30	-13	3,011	-0.43%
2021/02/05	0	0.00	8	68.44	68.00	-8	2,993	-0.27%
2021/02/04	2	66.70	0	0.00	66.70	2	3,002	0.07%
2021/02/02	6	67.68	2	67.00	67.00	4	3,048	0.13%
2021/02/01	10	67.20	0	0.00	67.90	10	3,032	0.33%
2021/01/29	20	69.20	0	0.00	68.80	20	3,112	0.64%
2021/01/28	10	70.10	1	70.20	70.20	9	3,078	0.29%
2021/01/27	1	70.30	31	71.53	71.70	-30	3,027	-0.99%
2021/01/22	0	0.00	1	68.80	68.40	-1	2,838	-0.04%
2021/01/21	1	68.00	0	0.00	67.90	1	2,850	0.04%
2021/01/20	1	68.70	1	68.30	68.50	0	2,870	0.00%
2021/01/19	1	68.80	0	0.00	68.80	1	2,868	0.03%
2021/01/18	11	67.60	0	0.00	68.40	11	2,847	0.39%
2021/01/15	37	68.91	1	70.30	68.90	36	2,838	1.27%
2021/01/14	0	0.00	19	70.15	70.90	-19	2,786	-0.68%
2021/01/13	1	67.80	0	0.00	68.10	1	2,736	0.04%
2021/01/12	30	67.63	10	67.50	66.70	20	2,719	0.74%
2021/01/11	14	68.88	14	68.89	68.90	0	2,692	0.00%
2021/01/08	6	66.72	0	0.00	67.50	6	2,673	0.22%
2021/01/06	1	68.50	12	69.08	68.30	-11	2,634	-0.42%
2021/01/04	10	69.30	0	0.00	69.40	10	2,608	0.38%
2020/12/30	5	68.40	0	0.00	68.70	5	2,597	0.19%
2020/12/29	10	68.50	0	0.00	68.60	10	2,624	0.38%
2020/12/25	2	68.90	0	0.00	68.80	2	2,581	0.08%
2020/12/24	1	70.00	1	71.10	70.20	0	2,571	0.00%
2020/12/23	0	0.00	1	69.11	69.50	-1	2,559	-0.04%
2020/12/22	4	68.65	3	67.60	67.60	1	2,576	0.04%
2020/12/16	1	72.30	1	72.00	72.00	0	2,632	0.00%
2020/12/04	3	81.70	0	0.00	81.10	3	2,888	0.10%
2020/12/03	1	81.60	0	0.00	81.80	1	2,879	0.03%
2020/12/02	0	0.00	3	82.60	82.60	-3	2,878	-0.10%
2020/12/01	1	83.00	0	0.00	83.40	1	2,889	0.03%
2020/11/27	0	0.00	2	82.60	83.40	-2	2,869	-0.07%
2020/11/24	1	82.30	1	82.00	81.30	0	2,831	0.00%
2020/11/23	0	0.00	1	82.50	81.50	-1	2,871	-0.03%
2020/11/20	1	83.00	0	0.00	82.90	1	2,874	0.03%
2020/11/18	2	82.00	3	82.07	82.40	-1	2,826	-0.04%
2020/11/17	1	81.00	1	81.90	81.60	0	2,822	0.00%
2020/11/16	0	0.00	1	80.30	81.80	-1	2,855	-0.04%
2020/11/13	1	78.70	0	0.00	78.70	1	2,823	0.04%
2020/11/09	1	78.40	0	0.00	78.50	1	2,982	0.03%
2020/10/29	0	0.00	2	76.55	76.20	-2	3,641	-0.05%
2020/10/27	0	0.00	1	74.10	74.30	-1	3,751	-0.03%
2020/10/19	0	0.00	0	71.00	71.00	0	4,236	0.00%
2020/10/16	1	70.70	0	0.00	70.70	1	4,260	0.02%
2020/10/14	1	71.70	0	0.00	71.90	1	4,355	0.02%
2020/10/06	1	72.30	1	71.70	71.70	0	4,641	0.00%
2020/09/30	0	0.00	1	71.80	72.20	-1	4,830	-0.02%
2020/09/29	1	72.50	0	0.00	71.00	1	4,900	0.02%
2020/09/24	0	0.00	1	77.30	74.60	-1	5,324	-0.02%
2020/09/23	10	81.10	14	77.30	77.30	-4	5,685	-0.07%
2020/09/22	0	0.00	4	77.53	78.30	-4	5,668	-0.07%
2020/09/21	2	78.20	0	0.00	78.30	2	5,672	0.04%
2020/09/18	0	0.00	1	78.10	77.00	-1	5,673	-0.02%
2020/09/17	1	78.40	1	77.90	78.10	0	5,617	0.00%
2020/09/16	2	78.00	2	77.80	78.00	0	5,632	0.00%
2020/09/15	5	76.64	2	76.90	77.10	3	5,684	0.05%
2020/09/14	3	75.00	0	0.00	74.20	3	5,814	0.05%
2020/09/04	1	70.60	1	71.30	71.70	0	6,164	0.00%
2020/09/02	0	0.00	1	72.00	70.80	-1	6,193	-0.02%
2020/09/01	1	70.80	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	72.70	72.30	-1	6,318	-0.02%
2020/08/28	1	70.80	0	0.00	70.80	1	6,344	0.02%
2020/08/27	2	72.85	2	73.00	72.30	0	6,351	0.00%
2020/08/26	1	72.10	1	71.10	71.10	0	6,367	0.00%
2020/08/20	2	71.30	2	69.50	70.50	0	6,500	0.00%
2020/08/19	2	75.60	2	73.20	73.50	0	6,602	0.00%
2020/08/18	0	0.00	1	76.00	75.20	-1	6,665	-0.02%
2020/08/13	0	0.00	1	73.90	73.70	-1	7,234	-0.01%
2020/08/12	2	74.35	0	0.00	73.20	2	7,304	0.03%
2020/08/10	2	75.00	0	0.00	74.40	2	7,261	0.03%
2020/08/07	2	76.65	7	76.49	76.30	-5	7,369	-0.07%
2020/08/06	9	82.21	1	79.60	79.60	8	7,356	0.11%
2020/08/05	8	79.64	11	81.13	83.10	-3	7,623	-0.04%
2020/08/04	1	76.00	0	0.00	75.80	1	7,502	0.01%
2020/08/03	0	0.00	1	75.30	73.70	-1	7,519	-0.01%
2020/07/29	1	81.40	0	0.00	80.10	1	8,006	0.01%
2020/07/28	0	0.00	3	80.70	82.00	-3	8,007	-0.04%
2020/07/24	3	84.37	8	80.39	80.80	-5	8,093	-0.06%
2020/07/17	0	0.00	1	81.00	78.90	-1	8,302	-0.01%
2020/07/16	1	79.90	1	79.70	79.60	0	8,376	0.00%
2020/07/10	2	79.00	0	0.00	77.70	2	8,572	0.02%
2020/07/09	3	82.80	4	81.65	81.10	-1	8,601	-0.01%
2020/07/08	0	0.00	1	80.10	81.60	-1	8,613	-0.01%
2020/07/07	12	80.18	11	80.25	79.80	1	8,630	0.01%
2020/07/06	0	0.00	1	80.30	78.90	-1	8,763	-0.01%
2020/07/03	3	79.27	2	78.50	78.00	1	8,994	0.01%
2020/07/02	7	75.91	10	77.76	79.40	-3	8,939	-0.03%
2020/07/01	3	71.33	2	71.50	72.20	1	8,738	0.01%
2020/06/29	2	69.10	3	69.17	69.10	-1	8,739	-0.01%
2020/06/24	0	0.00	5	71.00	70.80	-5	8,718	-0.06%
2020/06/22	6	73.13	0	0.00	72.30	6	8,839	0.07%
2020/06/19	3	70.00	4	73.50	73.60	-1	8,860	-0.01%
2020/06/17	6	69.03	1	71.00	69.00	5	8,838	0.06%
2020/06/16	5	68.66	5	69.80	70.60	0	8,860	0.00%
2020/06/15	4	67.45	4	67.30	67.30	0	8,868	0.00%
2020/06/12	0	0.00	2	67.60	67.60	-2	9,014	-0.02%
2020/06/11	0	0.00	20	65.05	65.20	-20	9,095	-0.22%
2020/06/10	10	66.70	0	0.00	67.00	10	9,153	0.11%
2020/06/05	3	66.90	0	0.00	67.30	3	9,400	0.03%
2020/06/04	1	70.10	1	70.50	69.80	0	9,466	0.00%
2020/06/03	2	69.20	0	0.00	70.20	2	9,620	0.02%
2020/06/01	10	68.90	0	0.00	69.60	10	9,816	0.10%
2020/05/26	5	69.66	4	68.80	68.20	1	10,310	0.01%
2020/05/25	3	69.70	10	71.29	72.50	-7	10,445	-0.07%
2020/05/22	5	71.56	3	70.00	69.70	2	10,475	0.02%
2020/05/21	7	70.37	2	70.60	71.50	5	10,464	0.05%
2020/05/14	0	0.00	4	63.00	60.60	-4	11,202	-0.04%
2020/05/13	1	61.80	0	0.00	61.90	1	11,770	0.01%
2020/05/12	1	62.70	4	62.88	62.10	-3	12,247	-0.02%
2020/05/11	1	59.50	1	60.00	61.40	0	12,047	0.00%
2020/05/08	7	59.80	14	59.94	60.20	-7	12,006	-0.06%
2020/05/07	8	61.24	4	60.43	60.10	4	12,034	0.03%
2020/05/06	5	58.82	2	58.45	58.60	3	11,835	0.03%
2020/05/05	1	56.40	1	55.70	55.60	0	11,633	0.00%
2020/05/04	0	0.00	4	55.10	55.10	-4	11,850	-0.03%
2020/04/30	1	56.30	2	56.05	56.30	-1	11,923	-0.01%
2020/04/29	3	58.10	1	56.30	56.30	2	12,041	0.02%
2020/04/28	6	57.05	5	56.96	57.20	1	12,202	0.01%
2020/04/27	2	54.25	11	54.18	54.00	-9	12,135	-0.07%
2020/04/24	1	54.40	4	54.10	54.00	-3	12,214	-0.02%
2020/04/23	7	55.87	2	55.15	54.60	5	12,367	0.04%
2020/04/22	2	55.00	5	54.80	55.90	-3	12,442	-0.02%
2020/04/21	15	54.55	3	53.80	54.00	12	12,394	0.10%
2020/04/20	1	53.20	2	53.70	53.40	-1	12,231	-0.01%
2020/04/17	5	53.12	2	53.15	52.00	3	12,138	0.02%
2020/04/16	1	53.00	1	53.30	53.40	0	12,063	0.00%
2020/04/15	1	53.50	3	53.00	53.00	-2	12,025	-0.02%
2020/04/14	2	53.30	6	53.73	54.00	-4	11,926	-0.03%
2020/04/13	2	54.00	2	54.00	53.10	0	11,862	0.00%
2020/04/10	3	52.67	2	53.00	52.50	1	11,721	0.01%
2020/04/09	11	52.75	11	53.35	52.80	0	11,677	0.00%
2020/04/08	9	50.73	6	51.16	51.80	3	11,479	0.03%
2020/04/07	8	47.90	6	47.78	48.40	2	11,116	0.02%
2020/04/06	2	43.75	0	0.00	44.00	2	10,970	0.02%
2020/04/01	4	45.96	2	45.88	45.50	2	10,811	0.02%
2020/03/31	2	48.73	1	47.10	47.10	1	10,793	0.01%
2020/03/30	3	47.62	5	48.28	48.70	-2	10,818	-0.02%
2020/03/27	2	49.08	3	48.92	48.40	-1	10,907	-0.01%
2020/03/26	3	51.70	5	51.04	51.80	-2	10,903	-0.02%
2020/03/25	11	52.41	6	52.37	51.40	5	10,937	0.05%
2020/03/24	3	52.63	2	53.00	52.50	1	10,937	0.01%
2020/03/23	1	51.00	1	52.20	51.00	0	10,976	0.00%
2020/03/19	3	48.63	2	47.83	47.20	1	10,721	0.01%
2020/03/18	10	51.35	13	51.33	50.50	-3	10,591	-0.03%
2020/03/17	1	50.50	1	50.30	49.15	0	10,397	0.00%
2020/03/13	2	49.70	0	0.00	49.45	2	10,142	0.02%
2020/03/12	2	51.45	0	0.00	50.00	2	10,088	0.02%
2020/03/11	1	55.50	3	54.20	54.20	-2	9,966	-0.02%
2020/03/10	0	0.00	4	52.98	55.20	-4	9,869	-0.04%
2020/03/09	1	57.30	3	56.97	55.00	-2	9,664	-0.02%
2020/03/06	0	0.00	2	57.60	57.60	-2	9,457	-0.02%
2020/03/05	0	0.00	8	57.96	56.90	-8	9,328	-0.09%
2020/03/04	4	56.78	0	0.00	56.70	4	9,246	0.04%
2020/03/03	18	58.03	21	57.68	57.90	-3	9,238	-0.03%
2020/03/02	1	56.10	4	56.08	56.00	-3	9,054	-0.03%
2020/02/27	10	57.75	11	56.68	55.40	-1	8,973	-0.01%
2020/02/26	7	57.29	7	57.83	57.10	0	8,663	0.00%
2020/02/25	7	56.09	5	56.02	55.90	2	8,348	0.02%
2020/02/24	2	56.30	2	56.40	55.70	0	8,210	0.00%
2020/02/21	3	55.77	9	55.14	55.50	-6	8,069	-0.07%
2020/02/20	21	55.76	84	55.60	55.50	-63	7,975	-0.79%
2020/02/19	1	57.50	0	0.00	58.20	1	7,523	0.01%
2020/02/18	8	58.85	31	58.17	57.20	-23	7,427	-0.31%
2020/02/17	12	61.33	6	60.87	59.70	6	7,168	0.08%
2020/02/14	109	59.22	33	58.93	60.30	76	6,726	1.13%	大買/
2020/02/13	34	54.02	30	56.24	54.90	4	6,002	0.07%
2020/02/12	4	53.03	9	52.93	52.40	-5	5,496	-0.09%
2020/02/11	2	52.20	1	52.00	52.00	1	5,386	0.02%
2020/02/10	3	52.60	4	52.10	51.30	-1	5,538	-0.02%
2020/02/07	1	52.00	3	52.00	52.00	-2	5,440	-0.04%
2020/02/06	7	52.84	0	0.00	53.60	7	5,321	0.13%
2020/02/05	8	53.30	12	53.08	52.60	-4	5,214	-0.08%
2020/02/04	1	51.80	2	52.40	51.70	-1	4,944	-0.02%
2020/02/03	5	52.62	4	52.55	52.70	1	4,849	0.02%
2020/01/31	19	52.68	13	52.68	53.30	6	4,686	0.13%
2020/01/30	1	49.80	15	49.78	49.80	-14	4,367	-0.32%
2020/01/20	1	51.20	1	51.00	51.00	0	4,231	0.00%
2020/01/17	3	50.53	8	50.38	50.30	-5	4,153	-0.12%
2020/01/16	25	49.06	22	49.14	49.20	3	3,998	0.08%
2020/01/15	2	47.33	15	47.51	47.20	-13	3,778	-0.34%
2020/01/14	0	0.00	1	47.00	46.60	-1	3,766	-0.03%
2020/01/13	1	46.30	17	46.25	46.65	-16	3,761	-0.43%
2020/01/10	10	45.03	0	0.00	45.40	10	3,835	0.26%
2020/01/07	4	45.03	5	45.02	44.70	-1	3,949	-0.03%
2020/01/06	5	45.60	1	45.85	45.65	4	3,964	0.10%
2020/01/03	11	46.50	0	0.00	46.30	11	4,085	0.27%
2020/01/02	2	47.08	7	47.11	47.25	-5	4,108	-0.12%
2019/12/31	5	45.95	3	46.45	46.00	2	4,206	0.05%
2019/12/30	7	46.21	0	0.00	46.05	7	4,311	0.16%
2019/12/27	5	46.58	1	46.95	46.85	4	4,271	0.09%
2019/12/26	10	46.44	8	46.33	46.05	2	4,260	0.05%
2019/12/25	0	0.00	1	47.30	47.20	-1	4,222	-0.02%
2019/12/24	5	47.65	5	47.69	47.70	0	4,240	0.00%
2019/12/23	0	0.00	2	47.38	47.60	-2	4,127	-0.05%
2019/12/20	2	45.80	1	46.40	46.00	1	3,987	0.03%
2019/12/19	8	45.87	15	46.10	46.50	-7	3,933	-0.18%
2019/12/18	1	45.00	4	45.25	45.10	-3	3,831	-0.08%
2019/12/17	3	44.15	3	44.10	44.10	0	3,703	0.00%
2019/12/16	3	43.57	2	43.85	44.00	1	3,732	0.03%
2019/12/13	2	43.78	6	43.86	43.70	-4	3,946	-0.10%
2019/12/12	1	43.50	18	43.61	43.45	-17	3,953	-0.43%
2019/12/11	2	42.60	0	0.00	42.65	2	4,085	0.05%
2019/12/10	1	42.55	0	0.00	42.55	1	4,116	0.02%
2019/12/09	11	42.45	1	42.60	42.60	10	4,163	0.24%
2019/12/06	0	0.00	8	43.86	44.05	-8	4,135	-0.19%
2019/12/05	0	0.00	2	43.53	43.55	-2	4,414	-0.05%
2019/12/04	3	42.90	1	43.00	43.00	2	4,464	0.04%
2019/12/02	5	42.77	2	43.30	42.65	3	4,603	0.07%
2019/11/29	5	43.97	2	43.80	43.75	3	4,658	0.06%
2019/11/28	0	0.00	11	44.53	44.80	-11	4,686	-0.23%
2019/11/27	0	0.00	3	43.85	43.95	-3	4,687	-0.06%
2019/11/26	0	0.00	5	43.60	43.60	-5	4,722	-0.11%
2019/11/20	4	43.09	0	0.00	43.15	4	5,080	0.08%
2019/11/19	13	43.77	2	44.23	43.60	11	5,197	0.21%
2019/11/18	2	44.35	10	44.05	44.30	-8	5,226	-0.15%
2019/11/15	5	42.31	5	42.72	43.00	0	5,233	0.00%
2019/11/14	7	41.72	0	0.00	41.65	7	5,387	0.13%
2019/11/13	1	42.70	0	0.00	42.70	1	5,441	0.02%
2019/11/11	1	42.50	2	42.20	42.10	-1	5,660	-0.02%
2019/11/08	10	44.05	8	44.36	43.85	2	5,702	0.04%
2019/11/07	11	44.12	37	44.33	44.45	-26	5,784	-0.45%
2019/11/05	0	0.00	3	42.40	42.25	-3	6,001	-0.05%
2019/11/01	1	42.90	1	43.05	43.10	0	6,305	0.00%
2019/10/31	2	43.38	2	43.35	43.25	0	6,445	0.00%
2019/10/30	0	0.00	68	42.99	43.15	-68	6,554	-1.04%
2019/10/28	0	0.00	15	42.27	42.30	-15	6,674	-0.22%
2019/10/25	1	42.60	0	0.00	42.65	1	6,713	0.01%
2019/10/24	0	0.00	4	43.20	43.40	-4	6,710	-0.06%
2019/10/23	0	0.00	5	43.08	42.50	-5	6,712	-0.07%
2019/10/22	7	42.83	4	43.70	42.75	3	6,735	0.04%
2019/10/21	4	42.33	0	0.00	42.55	4	6,731	0.06%
2019/10/18	2	43.20	10	42.99	42.85	-8	6,792	-0.12%
2019/10/16	13	41.50	13	41.82	41.80	0	6,818	0.00%
2019/10/15	8	39.79	18	40.41	40.60	-10	6,821	-0.15%
2019/10/14	1	39.10	6	39.06	39.30	-5	6,860	-0.07%
2019/10/09	12	38.68	125	38.54	38.85	-113	6,895	-1.64%	大賣/鉅額交易
2019/10/08	42	41.17	0	0.00	41.05	42	6,871	0.61%
2019/10/07	25	42.25	61	42.27	42.30	-36	6,886	-0.52%
2019/10/04	87	40.55	56	41.10	40.30	31	6,848	0.45%
2019/10/02	25	42.12	40	42.23	42.40	-15	6,962	-0.22%
2019/10/01	33	42.30	23	42.45	42.20	10	6,981	0.14%
2019/09/27	36	41.84	62	42.78	42.05	-26	6,999	-0.37%
2019/09/26	33	43.92	0	0.00	43.85	33	7,086	0.47%
2019/09/24	18	43.91	1	44.00	43.80	17	7,262	0.23%
2019/09/23	4	44.30	4	44.48	44.30	0	7,290	0.00%
2019/09/20	1	43.85	0	0.00	43.85	1	7,379	0.01%
2019/09/19	1	43.65	2	43.65	43.60	-1	7,393	-0.01%
2019/09/18	46	43.91	12	43.41	43.40	34	7,383	0.46%
2019/09/17	20	45.35	12	45.30	45.20	8	7,202	0.11%
2019/09/16	67	44.66	2	44.70	44.85	65	7,215	0.90%
2019/09/12	0	0.00	8	47.15	46.70	-8	7,126	-0.11%
2019/09/10	5	46.46	14	46.85	46.85	-9	7,338	-0.12%
2019/09/09	72	47.23	7	47.47	46.70	65	7,411	0.88%
2019/09/06	10	51.20	4	51.33	51.50	6	7,243	0.08%
2019/09/05	1	51.70	8	51.75	51.40	-7	7,472	-0.09%
2019/09/04	5	50.84	0	0.00	51.00	5	7,480	0.07%
2019/09/03	12	50.68	8	50.75	50.50	4	7,592	0.05%
2019/09/02	14	50.44	10	51.27	51.70	4	7,645	0.05%
2019/08/30	7	50.61	3	50.73	50.30	4	7,796	0.05%
2019/08/29	0	0.00	1	51.30	50.80	-1	7,929	-0.01%
2019/08/28	8	50.56	2	50.60	50.60	6	7,921	0.08%
2019/08/27	1	51.40	1	51.30	51.00	0	7,869	0.00%
2019/08/26	10	51.69	5	51.88	51.30	5	7,858	0.06%
2019/08/23	12	53.90	1	53.80	53.60	11	7,771	0.14%
2019/08/22	6	53.93	5	54.72	54.90	1	7,731	0.01%
2019/08/21	24	54.17	5	54.76	54.20	19	7,650	0.25%
2019/08/20	3	55.27	1	55.80	55.00	2	7,684	0.03%
2019/08/19	3	55.27	7	55.21	55.20	-4	7,690	-0.05%
2019/08/16	7	53.17	2	53.20	53.20	5	7,605	0.07%
2019/08/15	4	53.78	2	54.10	53.90	2	7,544	0.03%
2019/08/14	4	54.63	8	55.05	54.60	-4	7,517	-0.05%
2019/08/13	3	53.57	1	53.90	53.10	2	7,466	0.03%
2019/08/12	18	54.56	22	55.45	54.40	-4	7,543	-0.05%
2019/08/08	24	55.93	48.3	56.26	56.50	-24.3	7,500	-0.32%
2019/08/07	3	54.30	2	53.20	52.80	1	7,291	0.01%
2019/08/06	10	52.84	113	52.36	53.80	-103	7,271	-1.42%	大賣/鉅額交易
2019/08/05	19	51.13	4	51.50	50.70	15	7,113	0.21%
2019/08/02	3	52.90	16	53.08	52.70	-13	7,225	-0.18%
2019/08/01	4	52.80	8	52.74	53.00	-4	7,491	-0.05%
2019/07/31	2	51.90	10	51.55	51.60	-8	7,711	-0.10%
2019/07/30	0	0.00	1	51.40	51.50	-1	7,891	-0.01%
2019/07/29	5	49.63	5	50.48	50.50	0	7,944	0.00%
2019/07/26	0	0.00	3	49.60	49.60	-3	8,083	-0.04%
2019/07/24	23	49.51	22	49.70	49.40	1	8,324	0.01%
2019/07/22	40	50.80	32	51.01	50.70	8	8,389	0.10%
2019/07/19	41	49.55	1	49.40	49.50	40	8,400	0.48%
2019/07/18	56	49.53	6	49.08	49.00	50	8,547	0.58%
2019/07/17	11	49.93	0	0.00	50.10	11	8,531	0.13%
2019/07/16	3	51.37	12	51.37	50.70	-9	8,540	-0.11%
2019/07/15	10	52.00	1	52.20	51.90	9	8,616	0.10%
2019/07/12	10	51.30	13	51.48	51.50	-3	8,738	-0.03%
2019/07/11	12	50.33	0	0.00	50.70	12	8,819	0.14%
2019/07/10	5	50.68	5	51.20	50.20	0	9,016	0.00%
2019/07/09	4	50.05	0	0.00	49.85	4	9,495	0.04%
2019/07/08	11	50.20	1	50.60	50.60	10	10,127	0.10%
2019/07/05	2	51.85	0	0.00	51.70	2	10,138	0.02%
2019/07/04	2	52.00	0	0.00	52.10	2	10,181	0.02%
2019/07/03	6	52.35	3	53.43	51.70	3	10,261	0.03%
2019/07/02	15	54.53	2	54.70	54.30	13	10,153	0.13%
2019/07/01	15	55.12	5	55.46	55.50	10	10,229	0.10%
2019/06/28	3	53.90	9	54.20	54.60	-6	10,178	-0.06%
2019/06/27	8	54.58	2	54.75	53.70	6	10,264	0.06%
2019/06/25	0	0.00	1	53.50	54.10	-1	10,371	-0.01%
2019/06/24	1	53.10	2	54.15	54.30	-1	10,411	-0.01%
2019/06/21	2	53.65	0	0.00	53.10	2	10,404	0.02%
2019/06/19	4	53.88	1	53.60	53.40	3	10,343	0.03%
2019/06/18	7	52.49	6	52.93	53.40	1	10,289	0.01%
2019/06/17	5	54.68	1	52.80	52.70	4	10,162	0.04%
2019/06/14	4	55.43	5	55.18	55.00	-1	10,109	-0.01%
2019/06/13	8	55.49	11	55.34	54.90	-3	10,050	-0.03%
2019/06/12	4	53.93	3	54.20	54.00	1	9,826	0.01%
2019/06/11	3	53.77	0	0.00	53.10	3	9,808	0.03%
2019/06/10	1	52.60	5	52.42	52.60	-4	9,740	-0.04%
2019/06/06	1	51.30	17	52.34	52.70	-16	9,728	-0.16%
2019/06/05	20	50.88	16	50.49	51.70	4	9,543	0.04%
2019/06/04	0	0.00	2	48.70	48.40	-2	9,438	-0.02%
2019/06/03	1	47.20	0	0.00	47.35	1	9,508	0.01%
2019/05/30	0	0.00	3	47.45	47.45	-3	9,783	-0.03%
2019/05/29	1	47.45	1	47.85	47.50	0	9,802	0.00%
2019/05/28	3	46.95	1	46.50	47.30	2	9,865	0.02%
2019/05/27	0	0.00	7	45.07	45.60	-7	9,886	-0.07%
2019/05/24	2	46.15	14	46.18	45.95	-12	9,851	-0.12%
2019/05/23	6	47.17	1.2	48.27	46.25	4.8	9,818	0.05%
2019/05/22	0	0.00	2	49.50	48.95	-2	9,878	-0.02%
2019/05/20	0	0.00	2	49.10	48.75	-2	10,042	-0.02%
2019/05/17	18	51.74	4	51.25	49.55	14	9,982	0.14%
2019/05/16	7	52.29	9	52.39	51.70	-2	9,904	-0.02%
2019/05/15	3	51.43	0	0.00	51.60	3	9,874	0.03%
2019/05/14	3	49.35	8	49.99	50.80	-5	9,929	-0.05%
2019/05/10	3	50.33	7	50.90	50.00	-4	10,404	-0.04%
2019/05/09	16	53.02	9	51.81	50.50	7	10,496	0.07%
2019/05/08	10	53.95	4	53.98	55.00	6	10,425	0.06%
2019/05/07	3	51.53	18	52.32	53.70	-15	10,216	-0.15%
2019/05/06	7	51.21	7	51.19	50.00	0	10,111	0.00%
2019/05/03	6	51.85	11	51.86	51.70	-5	10,062	-0.05%
2019/05/02	4	51.08	1	50.90	50.70	3	10,037	0.03%
2019/04/30	16	50.50	6	50.69	51.20	10	10,095	0.10%
2019/04/29	1	49.80	8	49.59	49.25	-7	10,047	-0.07%
2019/04/26	1	49.15	1	48.90	48.50	0	10,085	0.00%
2019/04/25	1	48.45	2	48.13	49.10	-1	10,291	-0.01%
2019/04/24	3	49.80	2	49.95	49.00	1	10,513	0.01%
2019/04/23	0	0.00	1	50.00	50.70	-1	10,808	-0.01%
2019/04/22	1	50.10	2	49.70	49.70	-1	11,100	-0.01%
2019/04/19	1	50.50	5	50.84	50.40	-4	11,010	-0.04%
2019/04/18	5	50.42	4	50.35	50.00	1	10,844	0.01%
2019/04/17	19	51.18	5.7	51.54	52.00	13.3	10,676	0.12%
2019/04/16	9	50.76	15	50.90	50.70	-6	10,536	-0.06%
2019/04/15	19	49.99	12	49.46	51.00	7	10,281	0.07%
2019/04/12	26	48.29	33	47.75	46.45	-7	9,716	-0.07%
2019/04/11	10	46.28	64	46.35	46.95	-54	9,029	-0.60%
2019/04/09	10	45.93	8	45.81	45.45	2	8,873	0.02%
2019/04/08	22	45.04	7	45.41	45.10	15	8,766	0.17%
2019/04/03	44	45.11	24	45.02	44.70	20	8,714	0.23%
2019/04/02	4	44.24	10	43.90	43.85	-6	8,645	-0.07%
2019/04/01	22	44.51	11	44.73	44.00	11	8,611	0.13%
2019/03/29	12	43.85	45	42.43	43.85	-33	8,466	-0.39%
2019/03/28	7	42.57	18	42.51	41.80	-11	8,339	-0.13%
2019/03/27	0	42.05	0	0.00	42.15	0	8,292	0.00%
2019/03/26	0	0.00	30	41.45	41.40	-30	8,246	-0.36%
2019/03/22	8	41.40	1	41.45	41.20	7	8,334	0.08%
2019/03/21	1	41.20	1	41.85	42.00	0	8,383	0.00%
2019/03/18	21	40.41	0	0.00	40.40	21	8,292	0.25%
2019/03/14	5	40.95	5	40.90	41.90	0	8,256	0.00%
2019/03/12	40	41.10	3	41.92	40.45	37	8,221	0.45%
2019/03/11	20	41.50	2	41.53	41.35	18	8,174	0.22%
2019/03/08	1	41.95	0	0.00	41.45	1	8,280	0.01%
2019/03/07	11	43.20	11	43.07	42.65	0	8,253	0.00%
2019/03/06	21	45.44	28	45.11	43.70	-7	8,223	-0.09%
2019/03/05	4	44.36	2.1	44.12	44.25	1.9	8,029	0.02%
2019/03/04	7	44.28	6	44.20	44.40	1	8,107	0.01%
2019/02/27	4	43.24	4	43.88	44.30	0	8,141	0.00%
2019/02/26	1	44.15	19	43.74	43.60	-18	8,098	-0.22%
2019/02/25	2	43.40	1	44.15	44.45	1	8,177	0.01%
2019/02/22	6	43.88	6	43.81	43.40	0	8,166	0.00%
2019/02/21	14	45.85	12	44.83	44.40	2	8,278	0.02%
2019/02/20	4	43.64	6	44.37	45.00	-2	8,215	-0.02%
2019/02/19	14	44.65	11	44.42	44.20	3	8,137	0.04%
2019/02/15	2	45.18	2	44.48	44.30	0	8,216	0.00%
2019/02/14	2	45.85	2	45.65	45.10	0	8,225	0.00%
2019/02/13	1	46.30	0	0.00	45.25	1	8,184	0.01%
2019/02/12	15	47.81	10	46.99	46.95	5	8,142	0.06%
2019/02/11	12	46.65	10	45.33	48.05	2	8,166	0.02%
2019/01/30	3	42.72	19	41.80	43.70	-16	7,777	-0.21%
2019/01/29	18	41.56	7	41.65	40.65	11	7,542	0.15%
2019/01/28	6	42.12	2	41.85	41.10	4	7,297	0.05%
2019/01/25	8	41.31	6	41.13	40.80	2	7,166	0.03%
2019/01/24	4	41.26	0	0.00	41.25	4	7,083	0.06%
2019/01/23	7	40.72	10	40.62	41.00	-3	6,996	-0.04%
2019/01/22	10	40.71	2	39.60	39.65	8	6,839	0.12%
2019/01/21	8	41.79	1	40.30	40.30	7	6,699	0.10%
2019/01/18	1	41.10	0	0.00	41.35	1	6,564	0.02%
2019/01/17	11	41.95	8	41.88	40.55	3	6,416	0.05%
2019/01/16	11	40.42	19	40.57	41.15	-8	6,188	-0.13%
2019/01/15	8	38.91	22	39.36	39.60	-14	5,890	-0.24%
2019/01/14	27	36.43	38	36.41	38.20	-11	5,445	-0.20%
2019/01/11	1	35.25	0	0.00	34.80	1	5,098	0.02%
2019/01/10	0	0.00	9	35.03	35.25	-9	5,104	-0.18%
2019/01/09	5	35.40	0	0.00	35.25	5	5,146	0.10%
2019/01/08	5	35.00	2	34.80	35.50	3	5,156	0.06%
2019/01/07	1	35.20	0	0.00	35.05	1	5,120	0.02%
2019/01/04	0	0.00	17	34.15	34.90	-17	5,160	-0.33%
2019/01/03	17	35.10	0	0.00	34.80	17	5,244	0.32%
2019/01/02	12	34.96	0	0.00	34.40	12	5,265	0.23%
2018/12/28	2	34.30	20	34.22	34.55	-18	5,266	-0.34%
2018/12/25	7	33.26	3	33.75	33.20	4	5,582	0.07%
2018/12/24	5	34.38	11	34.51	34.55	-6	5,528	-0.11%
2018/12/22	3	34.95	2	35.05	34.85	1	5,669	0.02%
2018/12/21	10	35.44	1	35.35	35.50	9	5,693	0.16%
2018/12/20	1	35.65	1	35.60	35.70	0	5,646	0.00%
2018/12/19	0	0.00	5	35.35	35.20	-5	5,620	-0.09%
2018/12/18	6	35.93	1	35.35	35.25	5	5,647	0.09%
2018/12/17	23	35.42	4	35.59	35.65	19	5,602	0.34%
2018/12/14	1	35.50	6	35.57	35.50	-5	5,722	-0.09%
2018/12/13	1	34.80	1	35.05	35.00	0	5,708	0.00%
2018/12/12	5	34.18	1	34.50	34.80	4	5,750	0.07%
2018/12/11	1	34.65	0	0.00	34.25	1	5,785	0.02%
2018/12/10	8	33.54	9	34.16	34.30	-1	5,869	-0.02%
2018/12/07	0	0.00	18	34.30	34.30	-18	5,914	-0.30%
2018/12/06	6	34.53	0	0.00	34.00	6	5,940	0.10%
2018/12/05	2	34.90	2	35.20	35.40	0	5,959	0.00%
2018/12/04	21	35.63	1	35.60	35.40	20	6,055	0.33%
2018/12/03	1	36.85	31	36.63	36.35	-30	6,100	-0.49%
2018/11/30	21	35.96	9	35.69	35.50	12	6,288	0.19%
2018/11/29	14	35.39	27	35.49	34.90	-13	6,381	-0.20%
2018/11/28	7	36.03	4	35.70	35.60	3	6,722	0.04%
2018/11/27	27	34.84	12	35.20	35.35	15	6,715	0.22%
2018/11/26	0	0.00	10	34.38	34.55	-10	6,769	-0.15%
2018/11/23	18	33.53	0	0.00	33.10	18	6,853	0.26%
2018/11/22	2	33.70	3	33.90	33.10	-1	6,997	-0.01%
2018/11/21	8	34.61	13	34.66	34.60	-5	7,287	-0.07%
2018/11/20	6	34.92	0	0.00	34.50	6	7,661	0.08%
2018/11/19	3	34.93	3	35.15	35.25	0	7,658	0.00%
2018/11/16	5	34.73	6	34.65	34.55	-1	7,754	-0.01%
2018/11/15	14	34.68	14	34.71	34.90	0	7,771	0.00%
2018/11/14	6	34.08	7	34.26	34.75	-1	7,837	-0.01%
2018/11/13	8	33.43	0	0.00	34.25	8	7,727	0.10%
2018/11/12	0	0.00	1	33.05	33.45	-1	7,645	-0.01%
2018/11/09	6	32.57	1	31.95	33.20	5	7,615	0.07%
2018/11/08	1	33.50	1	32.00	32.10	0	7,626	0.00%
2018/11/06	0	0.00	1	31.75	31.95	-1	7,623	-0.01%
2018/11/05	1	31.90	0	0.00	32.40	1	7,638	0.01%
2018/10/30	1	27.85	1	28.10	28.30	0	7,902	0.00%
2018/10/26	1	29.30	1	28.35	28.25	0	8,217	0.00%
2018/10/25	0	0.00	9	29.31	29.00	-9	8,398	-0.11%
2018/10/24	0	0.00	33	29.47	30.10	-33	8,476	-0.39%
2018/10/22	0	0.00	1	29.75	30.55	-1	8,882	-0.01%
2018/10/19	0	0.00	3	29.12	29.60	-3	9,313	-0.03%
2018/10/17	6	29.46	21	29.55	29.65	-15	9,724	-0.15%
2018/10/16	52	29.36	22	29.40	28.85	30	9,755	0.31%
2018/10/15	17	28.29	1	27.45	28.40	16	9,824	0.16%
2018/10/12	1	27.35	1	26.45	27.80	0	9,868	0.00%
2018/10/11	1	26.25	31	26.66	26.00	-30	9,927	-0.30%
2018/10/09	2	28.88	30	29.10	28.80	-28	10,178	-0.28%
2018/10/05	29	29.70	0	0.00	29.40	29	10,806	0.27%
2018/10/04	4	30.50	119	30.70	30.30	-115	10,989	-1.05%	大賣/鉅額交易
2018/10/03	2	32.45	0	0.00	32.00	2	10,902	0.02%
2018/10/02	10	31.20	10	31.40	31.20	0	10,818	0.00%
2018/10/01	20	30.50	23	30.62	30.95	-3	10,962	-0.03%
2018/09/28	0	0.00	5	32.05	31.70	-5	10,991	-0.05%
2018/09/27	10	31.85	10	32.15	32.25	0	10,989	0.00%
2018/09/25	10	31.10	70	31.97	32.15	-60	11,008	-0.55%
2018/09/21	2	31.80	2	31.35	31.45	0	10,954	0.00%
2018/09/20	0	0.00	2	30.90	30.85	-2	10,881	-0.02%
2018/09/19	5	33.64	0	0.00	32.25	5	10,713	0.05%
2018/09/18	0	0.00	1	32.60	33.10	-1	10,631	-0.01%
2018/09/17	11	33.56	0	0.00	33.15	11	10,586	0.10%
2018/09/14	9	34.55	5	34.43	34.25	4	10,591	0.04%
2018/09/12	2	33.58	2	33.68	33.30	0	10,383	0.00%
2018/09/11	24	33.18	24	33.80	34.70	0	10,325	0.00%
2018/09/10	20	32.80	62	32.92	33.00	-42	10,218	-0.41%
2018/09/07	12	33.98	12	34.48	34.60	0	10,088	0.00%
2018/09/06	121	36.18	6	35.18	35.00	115	10,124	1.14%	大買/鉅額交易
2018/09/05	30	33.50	30	34.08	34.70	0	9,826	0.00%
2018/09/04	5	34.05	20	35.53	34.10	-15	9,652	-0.16%
2018/09/03	1	36.50	2	36.30	36.70	-1	9,251	-0.01%
2018/08/31	28	37.11	65	36.82	36.60	-37	9,128	-0.41%
2018/08/30	5	36.38	0	0.00	36.70	5	8,975	0.06%
2018/08/29	15	36.93	8	36.69	37.35	7	8,820	0.08%
2018/08/28	11	36.83	15	35.71	36.70	-4	8,635	-0.05%
2018/08/27	21	35.12	21	35.32	35.30	0	8,230	0.00%
2018/08/24	9	32.83	0	0.00	33.10	9	7,915	0.11%
2018/08/23	15	32.77	11	32.50	32.35	4	7,920	0.05%
2018/08/22	14	31.55	2	31.40	32.25	12	7,714	0.16%
2018/08/21	1	31.80	0	0.00	31.75	1	7,654	0.01%
2018/08/20	1	30.30	1	30.00	30.30	0	7,477	0.00%
2018/08/15	36	29.96	0	0.00	29.85	36	7,407	0.49%
2018/08/13	0	0.00	3	31.47	30.75	-3	7,189	-0.04%
2018/08/08	0	0.00	1	33.05	31.75	-1	6,907	-0.01%
2018/08/07	2	32.60	0	0.00	32.65	2	6,787	0.03%
2018/08/06	1	31.95	4	31.73	31.80	-3	6,687	-0.04%
2018/08/03	70	33.11	10	32.75	32.20	60	6,627	0.91%
2018/08/02	3	32.13	2	31.75	32.30	1	6,498	0.02%
2018/08/01	3	32.83	1	32.80	31.85	2	6,373	0.03%
2018/07/31	11	32.09	11	31.99	32.00	0	6,187	0.00%
2018/07/27	11	31.50	9	31.71	32.00	2	5,970	0.03%
2018/07/26	7	31.09	14	31.08	31.00	-7	5,694	-0.12%
2018/07/25	4	29.53	3	29.40	29.25	1	5,245	0.02%
2018/07/24	12	29.65	8	29.64	29.30	4	5,128	0.08%
2018/07/23	0	0.00	2.2	28.05	27.95	-2.2	4,781	-0.05%
2018/07/20	3	28.82	10	28.94	28.60	-7	4,759	-0.15%
2018/07/19	0	0.00	2	28.30	28.45	-2	4,688	-0.04%
2018/07/18	1	28.80	3	28.53	28.60	-2	4,648	-0.04%
2018/07/17	5	29.51	7	29.36	28.65	-2	4,508	-0.04%
2018/07/16	17	29.24	15	29.14	28.10	2	4,143	0.05%
2018/07/13	27	28.13	24	28.41	29.30	3	3,897	0.08%
2018/07/12	2	26.63	0	0.00	27.75	2	3,424	0.06%
2018/07/09	5	25.56	7	25.56	25.15	-2	2,996	-0.07%
2018/07/06	6	24.44	4	24.33	25.35	2	2,827	0.07%
2018/07/05	1	23.95	4	23.66	23.10	-3	2,615	-0.11%
2018/07/04	6	23.79	1	23.45	23.85	5	2,583	0.19%
2018/07/03	0	0.00	0.6	23.10	23.30	-0.6	2,528	-0.02%
2018/06/29	0	0.00	1	22.95	22.85	-1	2,471	-0.04%
2018/06/15	0	0.00	2	23.45	23.50	-2	2,256	-0.09%
2018/06/13	1	23.65	0	0.00	24.35	1	2,068	0.05%
2018/06/07	9	24.07	0	0.00	23.70	9	2,010	0.45%
2018/06/06	0	0.00	2	24.00	24.10	-2	1,969	-0.10%
2018/06/05	0	0.00	4	23.90	23.85	-4	1,935	-0.21%
2018/06/01	2	23.75	11	24.17	23.50	-9	1,842	-0.49%
2018/05/31	12	23.64	20	22.48	23.65	-8	1,706	-0.47%
2018/05/30	0	0.00	20	21.37	21.50	-20	1,504	-1.33%
2018/05/25	1	21.80	0	0.00	21.90	1	1,443	0.07%
2018/05/24	0	0.00	3	21.90	21.80	-3	1,421	-0.21%
2018/05/22	23	22.09	0	0.00	22.10	23	1,367	1.68%
2018/05/11	0	0.00	2	22.00	21.55	-2	1,136	-0.18%
2018/05/10	2	22.95	2	23.00	22.25	0	1,100	0.00%
2018/05/09	0	0.00	5	21.90	22.30	-5	1,007	-0.50%
2018/05/07	0	0.00	6	22.30	22.50	-6	950	-0.63%
2018/05/04	6	22.40	0	0.00	22.45	6	913	0.66%
2018/04/26	0	0.00	1	21.20	21.35	-1	770	-0.13%
2018/04/18	0	0.00	10	20.85	20.60	-10	604	-1.66%
2018/03/14	10	19.62	5	20.65	20.65	5	594	0.84%
2018/03/07	0	0.00	2	18.80	18.80	-2	566	-0.35%
2018/03/06	2	18.65	0	0.00	18.75	2	562	0.36%
2018/02/09	0	0.00	2	18.25	18.55	-2	586	-0.34%
2018/02/06	5	18.50	0	0.00	18.20	5	681	0.73%
2018/01/10	2	21.55	0	0.00	21.20	2	759	0.26%
2018/01/08	0	0.00	14	22.43	22.40	-14	738	-1.90%
2018/01/04	1	21.35	2	21.35	21.35	-1	699	-0.14%