泰鼎-KY (4927)-富邦-羅東券商分點個股進出

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
38.40
漲跌
▼1.10
漲幅
-2.78%
成交量
712張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間: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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/04/17	0	0.00	3	38.45	39.75	-3	670	-0.45%
2024/04/09	0	0.00	9	39.73	39.90	-9	636	-1.41%
2024/04/08	0.1	39.40	9	39.38	39.50	-8.9	629	-1.42%
2024/04/02	5	39.49	0	0.00	39.35	5	612	0.82%
2024/03/29	0	0.00	0	40.07	40.35	0	585	0.00%
2024/03/28	15	40.12	0	40.36	40.10	15	566	2.64%
2024/03/26	2	40.75	0	0.00	40.70	2	545	0.37%
2024/03/21	0	41.86	0	0.00	41.55	0	520	0.00%
2024/03/18	0	0.00	8	41.55	41.70	-8	504	-1.58%
2024/03/15	6	40.59	0	0.00	40.45	6	486	1.23%
2024/03/14	0	41.53	10	41.02	41.25	-10	474	-2.11%
2024/03/13	9	40.54	0	0.00	40.20	9	459	1.96%
2024/03/12	4	42.18	0	0.00	42.15	4	426	0.94%
2024/03/11	0	0.00	3	43.80	42.65	-3	397	-0.76%
2024/03/08	3	42.25	0	0.00	42.35	3	378	0.79%
2024/03/07	0	0.00	2	45.00	43.60	-2	358	-0.56%
2024/03/06	4	42.81	17	44.83	43.75	-13	336	-3.86%
2024/03/05	10	43.12	0	0.00	42.90	10	301	3.32%
2024/03/04	2	44.50	0	0.00	44.65	2	272	0.73%
2024/03/01	2	45.58	0	0.00	45.45	2	258	0.77%
2024/02/29	1	45.90	0	0.00	45.90	1	244	0.41%
2024/02/27	1	46.85	0	0.00	46.80	1	224	0.44%
2024/02/26	0	0.00	3	47.65	47.40	-3	224	-1.34%
2024/01/18	0	0.00	3	47.70	47.90	-3	302	-0.99%
2024/01/16	1	48.50	0	0.00	48.40	1	315	0.32%
2024/01/10	1	49.25	0	0.00	48.85	1	338	0.30%
2024/01/02	1	50.00	0	0.00	50.50	1	405	0.25%
2023/12/15	10	51.20	2	50.70	50.80	8	444	1.80%
2023/12/05	0	0.00	0	50.80	50.80	0	519	0.00%
2023/11/30	0	0.00	2	50.40	50.50	-2	594	-0.34%
2023/11/24	0	0.00	0	50.10	50.10	0	653	0.00%
2023/11/22	0	0.00	0.1	50.00	49.90	-0.1	650	-0.02%
2023/11/21	0	0.00	0.2	50.10	50.10	-0.2	650	-0.03%
2023/11/17	0.1	48.65	0	0.00	48.60	0.1	650	0.02%
2023/11/16	0.1	48.60	0	0.00	48.65	0.1	657	0.02%
2023/11/09	0	47.65	0	0.00	47.15	0	706	0.00%
2023/11/08	0.1	48.20	0	0.00	48.05	0.1	737	0.01%
2023/11/06	1	49.00	1	49.55	49.65	0	744	0.00%
2023/10/26	0	48.10	0	0.00	47.90	0	764	0.00%
2023/10/24	0.1	50.30	0	0.00	49.90	0.1	754	0.01%
2023/10/06	0.1	53.40	0	0.00	52.70	0.1	861	0.01%
2023/10/02	0	0.00	0	57.80	57.80	0	890	0.00%
2023/09/27	0	0.00	2	55.00	55.00	-2	1,018	-0.20%
2023/09/13	0	0.00	11	55.05	55.20	-11	1,181	-0.93%
2023/09/05	0	0.00	0	59.40	60.10	0	1,176	0.00%
2023/08/30	0	0.00	0.1	56.90	56.60	-0.1	1,275	-0.01%
2023/08/15	0.1	53.80	0	0.00	52.70	0.1	1,466	0.01%
2023/08/14	1	54.61	0	0.00	54.60	1	1,451	0.07%
2023/08/09	0	0.00	1	61.70	61.60	-1	1,472	-0.07%
2023/07/28	10	62.40	0	0.00	62.40	10	1,434	0.70%
2023/07/26	1	62.00	0	0.00	61.90	1	1,431	0.07%
2023/07/21	0	0.00	2	64.10	63.20	-2	1,433	-0.14%
2023/07/18	3	66.77	0	0.00	66.00	3	1,452	0.21%
2023/07/17	3	66.20	3	67.00	67.40	0	1,444	0.00%
2023/07/13	0	0.00	4	67.33	67.10	-4	1,439	-0.28%
2023/07/11	2	66.90	0	67.40	66.90	2	1,426	0.14%
2023/07/10	0	0.00	8	66.48	66.00	-8	1,502	-0.53%
2023/07/06	0	0.00	7	66.01	65.80	-7	1,633	-0.43%
2023/07/05	3	68.67	25	67.72	67.80	-22	1,583	-1.39%
2023/07/04	11	69.30	5	69.72	70.20	6	1,531	0.39%
2023/06/30	2	63.10	0	0.00	63.20	2	1,386	0.14%
2023/06/28	1	59.90	0	0.00	60.00	1	1,381	0.07%
2023/06/27	1	59.80	0	0.00	59.60	1	1,384	0.07%
2023/06/14	9	62.23	0	0.00	62.20	9	1,365	0.66%
2023/06/13	0	0.00	1	63.60	63.50	-1	1,352	-0.07%
2023/06/12	1	63.60	1	64.10	64.20	0	1,356	0.00%
2023/06/09	11	64.85	0	0.00	64.10	11	1,352	0.81%
2023/06/07	0	63.90	1	64.20	64.70	-1	1,344	-0.07%
2023/06/06	9	64.50	1	64.80	64.80	8	1,326	0.60%
2023/06/05	1	62.30	7	63.71	63.80	-6	1,275	-0.47%
2023/06/02	0	0.00	1	61.50	61.70	-1	1,245	-0.08%
2023/05/31	10	63.30	3	62.67	63.00	7	1,256	0.56%
2023/05/25	1	61.90	0	0.00	61.30	1	1,216	0.08%
2023/05/23	0	0.00	5	61.60	61.40	-5	1,262	-0.40%
2023/05/22	1	61.40	0	0.00	61.50	1	1,318	0.08%
2023/05/19	3	59.67	2	59.90	59.60	1	1,270	0.08%
2023/05/18	0	0.00	2	59.50	59.10	-2	1,261	-0.16%
2023/05/17	0	0.00	3	58.70	59.70	-3	1,244	-0.24%
2023/05/16	0	0.00	2	57.30	57.20	-2	1,197	-0.17%
2023/05/15	0	0.00	2	55.50	55.60	-2	1,190	-0.17%
2023/05/11	2	55.00	2	55.30	55.10	0	1,200	0.00%
2023/05/10	1	55.90	1	56.00	55.90	0	1,203	0.00%
2023/05/09	1	54.90	0	0.00	54.90	1	1,220	0.08%
2023/05/08	4	54.88	3	55.23	55.30	1	1,226	0.08%
2023/05/03	2	54.20	0	0.00	54.20	2	1,251	0.16%
2023/04/28	0	0.00	1	55.00	55.10	-1	1,269	-0.08%
2023/04/26	0	0.00	1	54.60	54.30	-1	1,256	-0.08%
2023/04/25	13	55.32	7	53.80	53.90	6	1,252	0.48%
2023/04/24	1	56.50	3	56.97	56.20	-2	1,227	-0.16%
2023/04/21	4	56.95	0	0.00	56.70	4	1,227	0.33%
2023/04/20	2	59.20	2	59.10	58.40	0	1,207	0.00%
2023/04/19	3	59.90	1	60.00	59.80	2	1,203	0.17%
2023/04/18	2	60.50	0	0.00	60.40	2	1,192	0.17%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/14	0	0.00	3	61.83	61.70	-3	1,163	-0.26%
2023/04/13	12	62.28	2.4	62.06	61.50	9.7	1,151	0.84%
2023/04/12	1.4	61.78	5	62.76	63.60	-3.7	1,060	-0.34%
2023/04/11	3	61.93	3	60.60	62.10	0	976	0.00%
2023/04/10	1	59.70	0	0.00	59.00	1	898	0.11%
2023/04/06	3	60.20	0	0.00	60.10	3	873	0.34%
2023/03/31	0	0.00	0	59.34	59.20	0	868	0.00%
2023/03/30	0	0.00	0	59.20	59.20	0	867	0.00%
2023/03/29	0	60.05	1	59.90	59.60	-1	860	-0.12%
2023/03/28	0	59.65	2	59.65	59.80	-2	878	-0.23%
2023/03/27	2	60.20	0	0.00	60.40	2	880	0.23%
2023/03/23	0	0.00	17	58.98	59.40	-17	897	-1.89%
2023/03/21	0	0.00	1	58.00	58.20	-1	911	-0.11%
2023/03/17	0	0.00	2	56.90	57.10	-2	930	-0.21%
2023/03/16	10	55.77	5	55.80	56.00	5	932	0.54%
2023/03/15	4	56.60	1	56.80	56.50	3	950	0.32%
2023/03/14	6	57.15	0	0.00	57.00	6	982	0.61%
2023/03/13	1	57.70	0	0.00	58.60	1	996	0.10%
2023/03/10	0	59.50	0	0.00	59.00	0	1,031	0.00%
2023/03/09	0	0.00	2	61.10	60.80	-2	1,055	-0.19%
2023/03/08	0	61.90	1	61.60	61.20	-1	1,091	-0.09%
2023/03/07	0	62.80	1	62.30	62.30	-1	1,128	-0.09%
2023/03/06	0	0.00	2	61.85	61.90	-2	1,232	-0.16%
2023/03/03	2	59.25	0	0.00	59.40	2	1,250	0.16%
2023/03/01	1	58.70	2	58.90	58.70	-1	1,338	-0.07%
2023/02/24	3	61.33	1	62.80	61.10	2	1,335	0.15%
2023/02/23	4	62.65	0	0.00	62.80	4	1,332	0.30%
2023/02/22	2	63.25	4	63.23	62.30	-2	1,384	-0.14%
2023/02/21	8	64.28	1	64.30	64.50	7	1,383	0.51%
2023/02/20	3	64.80	1	63.00	64.90	2	1,384	0.14%
2023/02/17	1	61.60	0	0.00	61.60	1	1,339	0.07%
2023/02/16	1	60.30	0	0.00	60.30	1	1,354	0.07%
2023/02/13	1	59.60	0	0.00	59.60	1	1,553	0.06%
2023/02/09	0	0.00	10	60.00	60.00	-10	1,678	-0.60%
2023/02/08	0	0.00	1	60.90	60.40	-1	1,761	-0.06%
2023/02/02	0	0.00	2	59.65	60.20	-2	1,864	-0.11%
2023/01/09	10	54.90	2	54.90	54.90	8	2,110	0.38%
2023/01/06	1	54.30	0	0.00	54.10	1	2,123	0.05%
2023/01/05	1	53.90	0	0.00	53.80	1	2,158	0.05%
2022/12/16	0	0.00	13	57.55	57.50	-13	2,412	-0.54%
2022/12/14	1	59.80	1	59.70	59.80	0	2,416	0.00%
2022/12/12	1	59.50	4	58.75	59.50	-3	2,431	-0.12%
2022/12/07	0	0.00	11	59.14	58.50	-11	2,530	-0.43%
2022/12/06	0	0.00	1	59.80	59.50	-1	2,550	-0.04%
2022/12/05	0	0.00	2	60.80	61.00	-2	2,535	-0.08%
2022/12/02	1	60.80	0	0.00	60.80	1	2,533	0.04%
2022/11/30	5	59.30	0	0.00	59.90	5	2,559	0.20%
2022/11/28	2	59.25	3	57.83	59.30	-1	2,579	-0.04%
2022/11/25	3	56.60	0	0.00	57.00	3	2,496	0.12%
2022/11/24	11	57.55	2	57.95	58.40	9	2,494	0.36%
2022/11/21	0	0.00	1	54.60	54.30	-1	2,511	-0.04%
2022/11/18	4	56.25	1	55.00	55.30	3	2,529	0.12%
2022/11/15	0	0.00	1	54.70	54.80	-1	2,672	-0.04%
2022/11/11	18	54.68	12	53.16	53.10	6	2,889	0.21%
2022/11/10	0	0.00	5	54.80	55.10	-5	2,772	-0.18%
2022/11/09	1	55.80	3	55.87	55.90	-2	2,749	-0.07%
2022/11/08	2	55.30	1	55.40	54.40	1	2,707	0.04%
2022/11/07	0	0.00	1	53.60	53.50	-1	2,618	-0.04%
2022/11/04	5	53.38	7	53.49	53.50	-2	2,589	-0.08%
2022/11/03	0	0.00	5	53.10	53.10	-5	2,522	-0.20%
2022/11/02	0	0.00	66	52.21	51.90	-66	2,493	-2.65%
2022/11/01	1	50.00	0	0.00	50.70	1	2,461	0.04%
2022/10/28	0	0.00	1	49.30	48.30	-1	2,476	-0.04%
2022/10/26	0	0.00	2	48.20	48.20	-2	2,471	-0.08%
2022/10/25	7	50.07	4	50.00	50.00	3	2,459	0.12%
2022/10/24	4	51.00	0	0.00	51.00	4	2,442	0.16%
2022/10/21	1	51.10	0	0.00	50.30	1	2,409	0.04%
2022/10/20	34	50.40	0	0.00	50.30	34	2,390	1.42%
2022/10/19	38	52.68	0	0.00	51.60	38	2,364	1.61%
2022/10/18	1	51.40	2	51.50	51.50	-1	2,275	-0.04%
2022/10/17	0	0.00	1	49.10	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	4	48.39	49.15	-4	2,239	-0.18%
2022/10/13	6	47.47	2	46.45	46.25	4	2,233	0.18%
2022/10/11	1	49.10	0	0.00	48.85	1	2,200	0.05%
2022/10/05	0	0.00	1	52.00	51.70	-1	2,183	-0.05%
2022/10/04	1	51.20	1	51.10	51.40	0	2,170	0.00%
2022/10/03	1	49.60	0	0.00	49.80	1	2,161	0.05%
2022/09/29	1	50.10	0	0.00	49.80	1	2,182	0.05%
2022/09/28	1	49.50	0	0.00	49.50	1	2,208	0.05%
2022/09/26	0	0.00	14	53.03	51.30	-14	2,288	-0.61%
2022/09/23	1	54.10	1	54.40	54.60	0	2,271	0.00%
2022/09/22	1	55.70	2	55.60	55.70	-1	2,257	-0.04%
2022/09/21	1	56.80	0	0.00	56.80	1	2,245	0.04%
2022/09/20	1	57.30	0	0.00	57.80	1	2,247	0.04%
2022/09/19	1	57.50	3	57.80	57.30	-2	2,247	-0.09%
2022/09/15	1	59.10	1	59.20	60.30	0	2,236	0.00%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/13	3	58.90	1	59.30	58.90	2	2,210	0.09%
2022/09/07	0	0.00	1	56.60	56.60	-1	2,244	-0.04%
2022/09/06	1	60.40	0	0.00	58.10	1	2,278	0.04%
2022/09/05	7	59.77	2	59.10	57.80	5	2,240	0.22%
2022/09/02	11	61.04	3	61.03	60.90	8	2,251	0.36%
2022/09/01	1	59.90	0	0.00	60.50	1	2,218	0.05%
2022/08/31	5	61.20	0	0.00	61.80	5	2,218	0.23%
2022/08/30	1	61.10	2	61.10	61.10	-1	2,198	-0.05%
2022/08/29	1	58.50	0	0.00	59.20	1	2,140	0.05%
2022/08/24	1	58.90	12	58.88	58.90	-11	2,111	-0.52%
2022/08/23	1	60.90	0	0.00	60.90	1	2,081	0.05%
2022/08/22	2	62.70	0	0.00	62.80	2	2,037	0.10%
2022/08/19	29	62.46	48	62.06	62.30	-19	1,915	-0.99%
2022/08/17	0	0.00	10	56.16	56.30	-10	1,708	-0.59%
2022/08/15	10	58.40	0	0.00	58.20	10	1,729	0.58%
2022/08/11	0	0.00	1	56.30	55.80	-1	1,787	-0.06%
2022/08/09	1	54.90	0	0.00	55.70	1	1,793	0.06%
2022/08/08	2	54.55	0	0.00	56.00	2	1,771	0.11%
2022/08/05	2	56.00	0	0.00	56.70	2	1,759	0.11%
2022/08/04	4	54.78	0	0.00	55.70	4	1,760	0.23%
2022/08/02	13	57.85	0	0.00	57.70	13	1,791	0.73%
2022/08/01	10	59.86	0	0.00	59.70	10	1,819	0.55%
2022/07/29	2	60.90	0	0.00	61.00	2	1,859	0.11%
2022/07/28	0	0.00	1	60.50	60.80	-1	1,940	-0.05%
2022/07/20	0	0.00	1	63.70	63.40	-1	2,054	-0.05%
2022/07/19	1	62.50	0	0.00	62.30	1	2,122	0.05%
2022/07/14	1	59.50	0	0.00	62.30	1	2,321	0.04%
2022/07/13	1	61.00	1	60.30	59.00	0	2,314	0.00%
2022/07/12	1	60.50	4	60.40	60.50	-3	2,295	-0.13%
2022/07/07	1	62.80	1	63.30	64.30	0	2,330	0.00%
2022/07/06	10	64.22	10	61.80	61.80	0	2,326	0.00%
2022/07/05	2	64.70	1	62.00	64.70	1	2,343	0.04%
2022/06/30	0	0.00	2	69.45	69.30	-2	2,309	-0.09%
2022/06/21	2	73.25	2	73.40	74.20	0	2,922	0.00%
2022/06/20	2	73.20	2	73.70	72.90	0	3,030	0.00%
2022/06/17	5	74.00	0	0.00	74.00	5	3,136	0.16%
2022/06/15	1	76.20	0	0.00	75.70	1	3,125	0.03%
2022/06/13	1	79.60	0	0.00	79.70	1	3,072	0.03%
2022/06/08	4	86.30	10	85.49	85.50	-6	3,016	-0.20%
2022/06/07	1	87.00	0	0.00	86.40	1	3,054	0.03%
2022/06/06	1	87.20	0	0.00	86.30	1	3,077	0.03%
2022/06/02	1	88.10	0	0.00	88.10	1	3,112	0.03%
2022/05/31	13	89.72	1	91.40	91.20	12	3,297	0.36%
2022/05/19	0	0.00	5	92.00	91.70	-5	3,504	-0.14%
2022/05/18	5	94.20	1	95.90	94.00	4	3,484	0.11%
2022/05/17	1	94.00	0	0.00	94.40	1	3,498	0.03%
2022/05/16	0	0.00	1	94.30	93.70	-1	3,553	-0.03%
2022/05/13	1	93.20	0	0.00	93.00	1	3,578	0.03%
2022/05/12	0	0.00	2	93.80	92.80	-2	3,665	-0.05%
2022/05/11	1	95.30	2	94.75	96.20	-1	3,722	-0.03%
2022/05/09	1	100.00	1	97.50	97.20	0	3,928	0.00%
2022/05/06	20	101.88	17	99.70	99.70	3	4,134	0.07%
2022/05/05	6	100.17	7	102.93	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	1	98.80	100.00	-1	4,157	-0.02%
2022/05/03	0	0.00	1	96.90	97.20	-1	4,206	-0.02%
2022/04/27	2	93.40	2	93.65	94.00	0	4,363	0.00%
2022/04/26	1	91.10	1	94.70	94.30	0	4,393	0.00%
2022/04/25	1	92.00	1	94.40	94.80	0	4,461	0.00%
2022/04/22	6	98.37	3	100.17	94.50	3	4,492	0.07%
2022/04/21	1	105.00	0	0.00	105.00	1	4,436	0.02%
2022/04/20	6	105.00	1	104.50	105.00	5	4,574	0.11%
2022/04/19	0	0.00	2	101.50	102.50	-2	4,680	-0.04%
2022/04/18	3	99.60	1	99.40	99.60	2	4,803	0.04%
2022/04/15	0	0.00	1	102.00	99.40	-1	4,935	-0.02%
2022/04/14	2	103.50	2	103.50	103.50	0	5,053	0.00%
2022/04/13	1	101.00	10	102.15	103.50	-9	5,261	-0.17%
2022/04/12	2	100.05	2	100.25	102.00	0	5,471	0.00%
2022/04/11	1	98.80	6	98.68	98.80	-5	5,549	-0.09%
2022/04/08	1	101.00	1	100.50	101.00	0	5,619	0.00%
2022/04/07	0	0.00	2	103.00	102.00	-2	5,729	-0.03%
2022/04/01	0	0.00	1	106.50	103.50	-1	5,968	-0.02%
2022/03/31	5.5	107.27	0	0.00	106.00	5.5	6,026	0.09%
2022/03/30	1	105.00	1	107.50	105.50	0	6,178	0.00%
2022/03/29	10	105.30	10	104.60	105.50	0	6,384	0.00%
2022/03/28	3	103.33	4	105.00	105.50	-1	6,557	-0.02%
2022/03/25	5	105.10	7	106.07	104.50	-2	6,734	-0.03%
2022/03/24	1	107.50	1.2	107.02	107.50	-0.2	6,998	0.00%
2022/03/23	14	102.00	0.3	103.00	102.50	13.7	7,083	0.19%
2022/03/22	6	101.00	1	102.00	102.50	5	7,145	0.07%
2022/03/21	3.5	97.44	0	0.00	97.50	3.5	7,026	0.05%
2022/03/09	0	90.40	0	0.00	91.80	0	7,342	0.00%
2022/03/07	2	91.20	4	90.50	90.80	-2	7,944	-0.03%
2022/03/04	6	95.27	2	95.50	92.30	4	8,202	0.05%
2022/03/03	1	97.70	1	96.30	96.00	0	8,209	0.00%
2022/03/02	0	98.80	0	0.00	98.60	0	8,153	0.00%
2022/02/25	0	0.00	4	100.33	99.40	-4	8,214	-0.05%
2022/02/24	6	101.58	9	100.30	100.50	-3	8,294	-0.04%
2022/02/23	0	0.00	2	103.50	104.00	-2	8,512	-0.02%
2022/02/22	0	0.00	1	101.00	101.00	-1	8,698	-0.01%
2022/02/21	1	104.00	8	103.63	104.00	-7	8,755	-0.08%
2022/02/18	2	103.50	5	104.20	103.00	-3	8,839	-0.03%
2022/02/17	1	105.50	0	0.00	104.00	1	8,972	0.01%
2022/02/15	0	0.00	5	102.60	102.00	-5	9,329	-0.05%
2022/02/14	3	103.33	2	101.50	102.00	1	9,571	0.01%
2022/02/11	3	107.83	7	107.21	107.00	-4	9,870	-0.04%
2022/02/10	1	105.50	0	0.00	104.50	1	10,054	0.01%
2022/02/09	13	104.73	2	105.25	105.50	11	10,128	0.11%
2022/02/08	37	106.77	3	105.83	105.50	34	10,138	0.34%
2022/01/25	1	118.00	0	0.00	115.00	1	10,232	0.01%
2022/01/24	3	116.83	7	120.00	119.00	-4	10,245	-0.04%
2022/01/21	3	122.33	1	121.00	121.00	2	10,262	0.02%
2022/01/20	2	124.50	2	125.50	125.50	0	10,259	0.00%
2022/01/19	7	123.86	6	123.50	124.50	1	10,282	0.01%
2022/01/18	6	126.25	4.4	124.36	123.00	1.6	10,409	0.02%
2022/01/17	1	122.50	1	124.50	127.50	0	10,437	0.00%
2022/01/14	2	123.75	3	126.00	126.00	-1	10,538	-0.01%
2022/01/13	2	120.00	1	123.00	122.50	1	10,540	0.01%
2022/01/12	5	125.80	1	125.50	126.50	4	10,553	0.04%
2022/01/11	1	132.50	2	129.75	129.00	-1	10,539	-0.01%
2022/01/10	18	128.50	18	129.92	129.00	0	10,515	0.00%
2022/01/07	16	129.66	2	125.50	125.00	14	10,675	0.13%
2022/01/06	3	134.33	19	133.13	137.00	-16	10,737	-0.15%
2022/01/05	8	129.81	4.3	130.64	128.50	3.7	10,568	0.04%
2022/01/04	12	131.46	11	133.41	132.50	1	10,402	0.01%
2022/01/03	1	132.00	3	134.50	134.50	-2	10,361	-0.02%
2021/12/30	1	129.50	1	131.00	130.50	0	10,330	0.00%
2021/12/29	3	126.00	2	125.00	129.00	1	10,231	0.01%
2021/12/28	3	124.50	2	127.00	127.00	1	10,118	0.01%
2021/12/27	3	122.00	4	122.50	124.00	-1	10,047	-0.01%
2021/12/24	10	124.50	22	124.18	123.00	-12	10,005	-0.12%
2021/12/23	8	127.06	9.4	125.98	129.00	-1.4	9,825	-0.01%
2021/12/22	7	118.79	11	119.14	117.50	-4	9,611	-0.04%
2021/12/21	9	114.11	8	115.75	118.00	1	9,542	0.01%
2021/12/20	26	113.13	18	113.86	114.00	8	9,781	0.08%
2021/12/17	3	106.17	10	106.25	108.00	-7	9,552	-0.07%
2021/12/16	5	100.00	3	101.33	102.50	2	9,333	0.02%
2021/12/14	0	96.30	0	0.00	94.20	0	9,242	0.00%
2021/12/10	2	95.50	0	0.00	95.10	2	9,540	0.02%
2021/12/09	7	96.81	0	0.00	95.00	7	9,626	0.07%
2021/12/07	1	95.00	1.1	94.38	93.60	-0.1	10,136	0.00%
2021/12/06	0	0.00	13	96.09	95.60	-13	10,457	-0.12%
2021/12/03	11	96.57	6	95.80	96.30	5	10,554	0.05%
2021/12/02	13.1	99.07	9.3	97.93	98.30	3.7	10,616	0.04%
2021/12/01	26.2	108.70	4	112.25	103.00	22.2	10,358	0.21%
2021/11/30	4.1	109.07	4	110.75	114.00	0.1	10,353	0.00%
2021/11/29	3	101.17	2	103.50	104.00	1	10,326	0.01%
2021/11/26	1	102.00	2	102.50	101.50	-1	10,376	-0.01%
2021/11/25	2	101.75	2	100.00	100.00	0	10,365	0.00%
2021/11/24	1	101.00	1	103.00	101.50	0	10,336	0.00%
2021/11/23	4	102.50	7	100.14	99.00	-3	10,249	-0.03%
2021/11/22	4	104.63	8	107.81	102.50	-4	10,121	-0.04%
2021/11/19	5	105.90	1	107.50	103.00	4	9,883	0.04%
2021/11/18	1	104.00	1	103.00	103.00	0	9,661	0.00%
2021/11/17	1	100.00	0	0.00	103.00	1	9,585	0.01%
2021/11/16	2	99.90	4	99.03	100.50	-2	9,481	-0.02%
2021/11/15	4	103.00	4	103.50	103.50	0	9,310	0.00%
2021/11/12	1	99.70	4	99.50	98.90	-3	9,148	-0.03%
2021/11/11	8	96.86	18	100.26	101.50	-10	8,880	-0.11%
2021/11/10	16	92.03	17	93.13	92.30	-1	8,609	-0.01%
2021/11/09	3	90.77	2	91.15	93.60	1	8,228	0.01%
2021/11/08	2	85.00	3	84.90	85.10	-1	7,972	-0.01%
2021/11/05	5	83.36	4	83.38	85.00	1	7,842	0.01%
2021/11/04	5	83.16	13	83.22	84.80	-8	7,630	-0.10%
2021/11/03	5	79.88	6	79.77	79.90	-1	7,371	-0.01%
2021/11/02	2	76.00	2	75.70	76.30	0	7,284	0.00%
2021/11/01	4	78.65	0	0.00	80.00	4	7,196	0.06%
2021/10/29	1	74.70	0	0.00	78.00	1	7,122	0.01%
2021/10/27	1	76.10	4	75.05	75.60	-3	7,006	-0.04%
2021/10/26	1	77.20	122.1	75.89	75.10	-121.1	6,952	-1.74%	大賣/鉅額交易
2021/10/25	2	79.23	9	78.43	77.50	-7	6,781	-0.10%
2021/10/22	22	79.46	5	79.70	80.80	17	6,653	0.26%
2021/10/21	17	79.21	17	78.67	78.20	0	6,455	0.00%
2021/10/20	1.1	78.24	2	77.80	77.90	-0.9	6,355	-0.01%
2021/10/19	4	77.88	1	76.90	78.50	3	6,208	0.05%
2021/10/18	4	75.68	9	76.47	77.30	-5	6,132	-0.08%
2021/10/15	7	75.46	13	75.83	76.00	-6	6,050	-0.10%
2021/10/14	5	73.52	20	73.10	73.90	-15	5,766	-0.26%
2021/10/13	5	71.22	6	70.87	70.80	-1	5,597	-0.02%
2021/10/12	1	72.10	3	71.83	72.00	-2	5,590	-0.04%
2021/10/08	105	71.98	1	70.80	70.80	104	5,584	1.86%	大買/鉅額交易
2021/10/07	10	70.78	5	70.60	70.80	5	5,641	0.09%
2021/10/06	1	67.90	6	68.67	68.70	-5	5,580	-0.09%
2021/10/05	1	65.80	2	65.40	68.70	-1	5,539	-0.02%
2021/10/04	0	0.00	1.1	65.25	65.00	-1.1	5,466	-0.02%
2021/10/01	4	65.63	0	0.00	65.10	4	5,413	0.07%
2021/09/30	0	0.00	0	68.50	68.00	0	5,326	0.00%
2021/09/29	8	70.00	0.7	69.68	69.50	7.3	5,269	0.14%
2021/09/28	9.1	72.81	9	72.74	72.60	0.1	5,202	0.00%
2021/09/27	6	72.99	22.1	73.56	73.10	-16	5,041	-0.32%
2021/09/24	5	70.48	1.1	71.10	71.30	3.9	4,553	0.09%
2021/09/23	2	68.55	0	0.00	69.00	2	4,403	0.05%
2021/09/15	6.1	67.17	4.2	68.22	68.90	1.9	4,143	0.05%
2021/09/14	5	70.82	0	0.00	70.30	5	3,902	0.13%
2021/09/13	2.1	72.63	9	72.38	73.00	-6.9	3,808	-0.18%
2021/09/10	24.2	71.67	31	72.61	73.10	-6.8	3,676	-0.18%
2021/09/09	2.6	67.65	19	69.62	71.50	-16.4	3,227	-0.51%
2021/09/08	12	65.82	2	67.40	66.80	10	2,827	0.35%
2021/09/07	7	68.29	10	68.73	69.90	-3	2,656	-0.11%
2021/09/06	1	69.40	7.1	68.05	68.40	-6.1	2,407	-0.25%
2021/09/03	20.1	69.94	21	70.12	70.50	-0.9	2,298	-0.04%
2021/09/02	12	67.81	16	67.74	68.60	-4	1,979	-0.20%
2021/09/01	10	65.19	22	63.70	65.80	-12	1,608	-0.75%
2021/08/31	11	61.37	0	0.00	62.00	11	1,458	0.75%
2021/08/27	1	59.30	0	0.00	59.10	1	1,419	0.07%
2021/08/25	1	61.00	0	0.00	60.70	1	1,433	0.07%
2021/08/23	0	0.00	2	58.20	58.30	-2	1,429	-0.14%
2021/08/20	1	54.30	0	0.00	54.10	1	1,427	0.07%
2021/08/17	1	54.80	0	0.00	54.50	1	1,443	0.07%
2021/08/13	1	56.80	0	0.00	55.60	1	1,486	0.07%
2021/08/11	0	0.00	3	57.30	57.30	-3	1,563	-0.19%
2021/08/09	4	60.40	2	59.80	59.80	2	1,666	0.12%
2021/08/06	1	60.20	0	0.00	61.00	1	1,715	0.06%
2021/08/05	1	62.20	3	61.50	60.40	-2	1,783	-0.11%
2021/08/03	2	59.30	0	0.00	59.70	2	1,905	0.10%
2021/07/28	0	0.00	8	57.23	58.50	-8	1,986	-0.40%
2021/07/27	1	60.60	1	60.60	59.60	0	2,002	0.00%
2021/07/26	1	59.70	0	0.00	59.70	1	2,010	0.05%
2021/07/22	0	0.00	4	61.55	62.30	-4	2,060	-0.19%
2021/07/21	0	0.00	2	60.40	60.60	-2	2,038	-0.10%
2021/07/19	5	59.90	0	0.00	59.80	5	2,021	0.25%
2021/07/16	13	63.40	10	63.46	63.60	3	2,038	0.15%
2021/07/15	4	65.48	2	65.20	64.30	2	2,037	0.10%
2021/07/14	7	64.11	16	64.73	65.40	-9	1,996	-0.45%
2021/07/13	0	0.00	1	62.50	60.70	-1	1,931	-0.05%
2021/07/12	0	0.00	2	59.80	60.00	-2	1,946	-0.10%
2021/07/09	1	59.30	0	59.50	59.30	1	1,966	0.05%
2021/07/08	2	60.00	0	59.90	59.70	2	2,047	0.10%
2021/07/07	7	59.80	0	60.16	59.80	7	2,111	0.33%
2021/07/06	7	60.86	0	0.00	60.70	7	2,123	0.33%
2021/07/05	2	62.75	1	62.40	62.80	1	2,131	0.05%
2021/07/02	0	0.00	0	59.70	59.30	0	2,135	0.00%
2021/07/01	0	0.00	2	60.00	59.70	-2	2,156	-0.09%
2021/06/30	0	0.00	0	60.40	60.50	0	2,192	0.00%
2021/06/29	0	0.00	0	60.70	61.00	0	2,223	0.00%
2021/06/28	2	61.10	0	0.00	61.40	2	2,236	0.09%
2021/06/24	1	60.50	0	61.30	61.20	1	2,242	0.04%
2021/06/23	1	58.30	3	59.87	60.30	-2	2,233	-0.09%
2021/06/22	0	0.00	5	59.42	58.00	-5	2,220	-0.23%
2021/06/21	2	59.40	0	0.00	59.50	2	2,212	0.09%
2021/06/18	0	0.00	5	59.20	59.90	-5	2,215	-0.23%
2021/06/17	1	58.70	1	58.80	58.50	0	2,228	0.00%
2021/06/16	0	0.00	1	58.90	58.30	-1	2,240	-0.04%
2021/06/15	5	58.18	2	57.80	58.30	3	2,265	0.13%
2021/06/11	0	0.00	3	57.20	56.80	-3	2,269	-0.13%
2021/06/08	2	55.35	0	0.00	55.10	2	2,322	0.09%
2021/06/02	1	56.70	0	0.00	55.90	1	2,393	0.04%
2021/05/31	0	0.00	14	55.60	56.50	-14	2,531	-0.55%
2021/05/26	0	0.00	5	54.54	54.50	-5	2,596	-0.19%
2021/05/25	1	55.30	2	54.50	55.20	-1	2,608	-0.04%
2021/05/24	2	53.45	1	54.80	53.70	1	2,607	0.04%
2021/05/21	0	0.00	2	52.50	52.40	-2	2,605	-0.08%
2021/05/20	1	51.80	1	51.50	50.40	0	2,601	0.00%
2021/05/19	2	51.35	15	51.30	51.90	-13	2,594	-0.50%
2021/05/18	1	46.65	8	46.56	48.10	-7	2,595	-0.27%
2021/05/17	3	44.80	0	0.00	44.55	3	2,584	0.12%
2021/05/14	8	49.46	0	0.00	49.50	8	2,540	0.31%
2021/05/13	24	50.76	5	52.44	50.80	19	2,494	0.76%
2021/05/12	11	55.66	4	55.70	55.20	7	2,437	0.29%
2021/05/11	6	61.30	16	61.39	61.30	-10	2,407	-0.42%
2021/05/10	1	68.10	2	68.20	68.10	-1	2,333	-0.04%
2021/05/07	0	0.00	3	68.80	68.80	-3	2,344	-0.13%
2021/05/06	1	68.10	5	67.62	67.90	-4	2,357	-0.17%
2021/05/05	1	66.30	2	65.85	66.50	-1	2,436	-0.04%
2021/05/04	6	65.35	6	65.48	65.80	0	2,472	0.00%
2021/05/03	9	65.49	10	65.95	65.20	-1	2,493	-0.04%
2021/04/28	10	68.90	0	0.00	67.80	10	2,506	0.40%
2021/04/27	0	0.00	9	66.97	67.50	-9	2,459	-0.37%
2021/04/26	0	0.00	6	67.12	67.00	-6	2,471	-0.24%
2021/04/23	4	66.30	12	66.93	67.00	-8	2,476	-0.32%
2021/04/22	6	67.78	7	68.16	66.80	-1	2,524	-0.04%
2021/04/21	9	67.68	3	68.10	67.90	6	2,556	0.23%
2021/04/20	0	0.00	4	67.10	67.20	-4	2,535	-0.16%
2021/04/19	6	67.03	1	67.20	67.20	5	2,565	0.19%
2021/04/16	1.1	65.78	1	65.30	65.90	0.1	2,547	0.00%
2021/04/15	7	63.29	0	0.00	64.00	7	2,554	0.27%
2021/04/14	13	62.08	12	61.15	62.00	1	2,567	0.04%
2021/04/13	3	64.60	8.1	64.85	64.30	-5.1	2,516	-0.20%
2021/04/09	2	66.55	4	66.70	66.50	-2	2,482	-0.08%
2021/04/08	0	0.00	10	66.70	66.70	-10	2,468	-0.41%
2021/04/07	2	66.55	3	66.60	66.50	-1	2,456	-0.04%
2021/04/06	0	0.00	3	66.80	66.80	-3	2,449	-0.12%
2021/04/01	19	67.31	1	67.40	66.70	18	2,460	0.73%
2021/03/31	1	66.80	0	66.87	66.50	1	2,469	0.04%
2021/03/30	1	66.90	0	0.00	67.00	1	2,504	0.04%
2021/03/29	4	66.83	0	0.00	67.10	4	2,528	0.16%
2021/03/25	2	66.35	1	66.40	66.30	1	2,685	0.04%
2021/03/24	1	66.80	0	0.00	66.70	1	2,711	0.04%
2021/03/23	1	66.80	0	0.00	66.70	1	2,720	0.04%
2021/03/22	2	67.00	0	0.00	66.80	2	2,734	0.07%
2021/03/19	1	67.30	1	67.90	67.40	0	2,732	0.00%
2021/03/18	1	67.40	5	67.70	67.40	-4	2,752	-0.15%
2021/03/17	1	67.70	0	0.00	67.70	1	2,780	0.04%
2021/03/15	2	68.10	0	0.00	68.10	2	2,841	0.07%
2021/03/12	0	0.00	3	67.83	67.90	-3	2,845	-0.11%
2021/03/10	0	0.00	1	68.00	67.70	-1	2,882	-0.03%
2021/03/09	4	66.60	11	66.81	67.00	-7	2,885	-0.24%
2021/03/08	5	68.62	0	0.00	67.90	5	2,871	0.17%
2021/03/05	8	68.54	3	68.03	68.60	5	2,898	0.17%
2021/03/04	2	68.35	2	68.80	68.20	0	2,914	0.00%
2021/03/03	1	71.60	0	0.00	71.10	1	2,864	0.03%
2021/03/02	4	72.20	2	72.30	71.00	2	2,890	0.07%
2021/02/26	1	71.10	0	0.00	71.20	1	2,859	0.03%
2021/02/23	0	0.00	1	70.70	70.40	-1	2,862	-0.03%
2021/02/22	0	0.00	4	71.13	71.20	-4	2,930	-0.14%
2021/02/19	0	0.00	3	70.60	71.20	-3	2,941	-0.10%
2021/02/18	3	71.40	5	71.24	71.20	-2	2,978	-0.07%
2021/02/17	1	69.30	1	68.50	69.30	0	3,011	0.00%
2021/02/05	5	68.40	0	0.00	68.00	5	2,993	0.17%
2021/02/04	1	66.60	4	66.50	66.70	-3	3,002	-0.10%
2021/02/03	0	0.00	2	67.10	67.00	-2	3,045	-0.07%
2021/02/02	8	67.03	0	0.00	67.00	8	3,048	0.26%
2021/02/01	1	67.60	3	67.40	67.90	-2	3,032	-0.07%
2021/01/29	1	69.80	14	69.99	68.80	-13	3,112	-0.42%
2021/01/28	11	70.40	2	70.00	70.20	9	3,078	0.29%
2021/01/27	11.1	71.49	2	71.15	71.70	9.1	3,027	0.30%
2021/01/26	8	69.11	3	68.80	68.60	5	2,911	0.17%
2021/01/25	4	69.95	14	68.86	69.00	-10	2,864	-0.35%
2021/01/21	2	68.95	1	68.80	67.90	1	2,850	0.04%
2021/01/20	1	69.10	1	68.30	68.50	0	2,870	0.00%
2021/01/18	1	68.00	1	67.80	68.40	0	2,847	0.00%
2021/01/15	2	69.20	0	0.00	68.90	2	2,838	0.07%
2021/01/14	1	70.20	4	70.35	70.90	-3	2,786	-0.11%
2021/01/13	0	0.00	5	67.74	68.10	-5	2,736	-0.18%
2021/01/12	8	67.09	1	67.80	66.70	7	2,719	0.26%
2021/01/11	5	68.62	0	0.00	68.90	5	2,692	0.19%
2021/01/08	2	67.00	4	66.70	67.50	-2	2,673	-0.07%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/06	2	69.30	1	69.70	68.30	1	2,634	0.04%
2021/01/05	2	69.05	0	0.00	68.60	2	2,611	0.08%
2021/01/04	2	69.05	0	0.00	69.40	2	2,608	0.08%
2020/12/30	1	68.40	1	68.70	68.70	0	2,597	0.00%
2020/12/29	1	69.10	0	0.00	68.60	1	2,624	0.04%
2020/12/28	2	67.70	0	0.00	67.90	2	2,615	0.08%
2020/12/25	6	68.42	1	68.90	68.80	5	2,581	0.20%
2020/12/24	3	70.03	0	0.00	70.20	3	2,571	0.12%
2020/12/22	11	68.24	0	0.00	67.60	11	2,576	0.43%
2020/12/21	10	69.59	0	0.00	68.30	10	2,515	0.40%
2020/12/18	13	70.65	0	0.00	70.50	13	2,586	0.50%
2020/12/16	1	71.80	0	0.00	72.00	1	2,632	0.04%
2020/12/15	5	71.46	0	0.00	71.60	5	2,710	0.18%
2020/12/14	1	72.60	0	0.00	72.90	1	2,740	0.04%
2020/12/10	0	0.00	2	76.40	74.60	-2	2,880	-0.07%
2020/12/09	2	77.60	1	77.60	77.70	1	2,954	0.03%
2020/12/08	5	77.66	0	0.00	77.90	5	2,958	0.17%
2020/12/07	9	78.01	0	0.00	77.30	9	2,949	0.31%
2020/12/04	0	0.00	0	81.90	81.10	0	2,888	0.00%
2020/12/03	1	82.00	0	0.00	81.80	1	2,879	0.03%
2020/12/02	0	0.00	1	83.40	82.60	-1	2,878	-0.03%
2020/12/01	0	0.00	5	83.20	83.40	-5	2,889	-0.17%
2020/11/27	3	82.50	0	0.00	83.40	3	2,869	0.10%
2020/11/26	1	83.40	3	83.33	84.10	-2	2,840	-0.07%
2020/11/25	1	82.40	3	81.03	81.40	-2	2,816	-0.07%
2020/11/24	0	0.00	5	82.02	81.30	-5	2,831	-0.18%
2020/11/23	0	0.00	8	81.80	81.50	-8	2,871	-0.28%
2020/11/20	0	0.00	1	82.70	82.90	-1	2,874	-0.03%
2020/11/19	9	83.70	1	82.60	82.40	8	2,877	0.28%
2020/11/18	2	81.05	3	82.10	82.40	-1	2,826	-0.04%
2020/11/17	2	81.45	1	81.40	81.60	1	2,822	0.04%
2020/11/16	1	81.30	8	82.30	81.80	-7	2,855	-0.25%
2020/11/13	1	78.80	2	79.00	78.70	-1	2,823	-0.04%
2020/11/12	2	78.15	1	78.70	79.00	1	2,857	0.03%
2020/11/11	0	0.00	2	79.20	79.70	-2	2,871	-0.07%
2020/11/10	0	0.00	1	77.50	78.50	-1	2,919	-0.03%
2020/11/09	0	0.00	1	78.60	78.50	-1	2,982	-0.03%
2020/11/06	4	77.83	14	78.71	78.50	-10	3,079	-0.32%
2020/11/03	2	75.85	3	74.90	74.90	-1	3,232	-0.03%
2020/10/30	4	75.03	2	74.30	74.10	2	3,595	0.06%
2020/10/29	0	0.00	11	75.05	76.20	-11	3,641	-0.30%
2020/10/21	0	0.00	1	72.90	72.90	-1	4,023	-0.02%
2020/10/15	1	70.70	1	70.90	70.90	0	4,345	0.00%
2020/10/07	2	71.40	0	0.00	72.90	2	4,600	0.04%
2020/10/06	2	73.05	0	0.00	71.70	2	4,641	0.04%
2020/09/30	1	71.70	1	71.40	72.20	0	4,830	0.00%
2020/09/28	1	72.00	0	0.00	72.00	1	4,991	0.02%
2020/09/25	0	0.00	3	72.80	72.40	-3	5,108	-0.06%
2020/09/24	2	76.30	0	0.00	74.60	2	5,324	0.04%
2020/09/23	1	78.00	2	80.15	77.30	-1	5,685	-0.02%
2020/09/21	4	78.20	3	78.50	78.30	1	5,672	0.02%
2020/09/18	0	0.00	2	78.20	77.00	-2	5,673	-0.04%
2020/09/17	0	0.00	3	77.80	78.10	-3	5,617	-0.05%
2020/09/16	3	77.80	3	77.97	78.00	0	5,632	0.00%
2020/09/15	7	77.17	5	76.76	77.10	2	5,684	0.04%
2020/09/14	11	72.99	6	74.12	74.20	5	5,814	0.09%
2020/09/11	0	0.00	2	70.00	71.00	-2	5,733	-0.03%
2020/09/08	0	0.00	1	70.90	71.40	-1	6,064	-0.02%
2020/09/03	0	0.00	1	72.20	71.10	-1	6,194	-0.02%
2020/08/31	0	0.00	3	72.53	72.30	-3	6,318	-0.05%
2020/08/28	5	70.80	0	0.00	70.80	5	6,344	0.08%
2020/08/27	0	0.00	4	73.25	72.30	-4	6,351	-0.06%
2020/08/26	0	0.00	1	71.80	71.10	-1	6,367	-0.02%
2020/08/24	3	73.17	0	0.00	72.60	3	6,414	0.05%
2020/08/21	0	0.00	5	72.02	72.40	-5	6,432	-0.08%
2020/08/20	1	70.50	0	0.00	70.50	1	6,500	0.02%
2020/08/19	5	74.40	1	73.30	73.50	4	6,602	0.06%
2020/08/18	3	75.60	0	0.00	75.20	3	6,665	0.05%
2020/08/14	0	0.00	1	76.90	76.90	-1	7,144	-0.01%
2020/08/13	2	75.55	0	0.00	73.70	2	7,234	0.03%
2020/08/12	4	73.10	0	0.00	73.20	4	7,304	0.05%
2020/08/11	1	75.10	1	75.90	75.80	0	7,256	0.00%
2020/08/10	7	75.40	0	0.00	74.40	7	7,261	0.10%
2020/08/07	9	76.83	0	0.00	76.30	9	7,369	0.12%
2020/08/06	4	80.43	7	80.91	79.60	-3	7,356	-0.04%
2020/08/05	12	80.85	13	81.74	83.10	-1	7,623	-0.01%
2020/08/04	2	75.75	2	76.20	75.80	0	7,502	0.00%
2020/08/03	12	74.93	6	78.17	73.70	6	7,519	0.08%
2020/07/31	13	80.04	6	80.65	80.40	7	7,730	0.09%
2020/07/30	5	80.28	2	80.40	79.60	3	8,002	0.04%
2020/07/29	5	80.86	2	80.60	80.10	3	8,006	0.04%
2020/07/28	1	80.70	4	80.75	82.00	-3	8,007	-0.04%
2020/07/27	1	80.50	1	81.00	80.00	0	7,992	0.00%
2020/07/24	6	80.98	1	82.90	80.80	5	8,093	0.06%
2020/07/23	2	82.35	7	81.23	83.10	-5	8,153	-0.06%
2020/07/22	1	82.30	5.3	81.88	82.40	-4.3	8,100	-0.05%
2020/07/21	1	80.00	5	81.24	81.80	-4	8,102	-0.05%
2020/07/17	6	79.42	7	81.07	78.90	-1	8,302	-0.01%
2020/07/16	1	79.60	5	79.94	79.60	-4	8,376	-0.05%
2020/07/15	2	79.05	4	78.00	78.00	-2	8,442	-0.02%
2020/07/14	2	77.25	4	78.23	78.70	-2	8,504	-0.02%
2020/07/13	6	78.00	1	78.90	77.70	5	8,523	0.06%
2020/07/10	7	78.40	0	0.00	77.70	7	8,572	0.08%
2020/07/09	7	82.86	2	82.60	81.10	5	8,601	0.06%
2020/07/08	8	81.06	6	81.12	81.60	2	8,613	0.02%
2020/07/07	0	0.00	1	78.40	79.80	-1	8,630	-0.01%
2020/07/06	11	80.15	13	80.55	78.90	-2	8,763	-0.02%
2020/07/03	14	79.06	54	79.70	78.00	-40	8,994	-0.44%
2020/07/02	47	77.84	18	78.61	79.40	29	8,939	0.32%
2020/07/01	3	71.13	2	72.40	72.20	1	8,738	0.01%
2020/06/30	3	69.53	7	69.24	69.10	-4	8,712	-0.05%
2020/06/29	9	69.31	3	69.37	69.10	6	8,739	0.07%
2020/06/24	5	70.86	0	0.00	70.80	5	8,718	0.06%
2020/06/23	1	70.90	21	71.13	70.60	-20	8,835	-0.23%
2020/06/22	6	73.38	1	71.90	72.30	5	8,839	0.06%
2020/06/19	39	72.83	18	72.70	73.60	21	8,860	0.24%
2020/06/18	4	69.33	8	69.43	69.40	-4	8,725	-0.05%
2020/06/17	5	68.90	0	0.00	69.00	5	8,838	0.06%
2020/06/16	3	69.13	14	69.41	70.60	-11	8,860	-0.12%
2020/06/15	1	67.80	1	68.00	67.30	0	8,868	0.00%
2020/06/12	1	67.10	10	65.23	67.60	-9	9,014	-0.10%
2020/06/11	1	66.60	3	66.40	65.20	-2	9,095	-0.02%
2020/06/10	3	65.93	0	0.00	67.00	3	9,153	0.03%
2020/06/09	8	67.15	0	0.00	66.20	8	9,234	0.09%
2020/06/08	2	67.35	1	67.80	67.00	1	9,341	0.01%
2020/06/05	7	67.37	0	0.00	67.30	7	9,400	0.07%
2020/06/04	3	69.80	0	0.00	69.80	3	9,466	0.03%
2020/06/03	4	69.25	4	69.90	70.20	0	9,620	0.00%
2020/06/02	3	70.93	2	69.95	69.00	1	9,744	0.01%
2020/06/01	1	69.70	1	68.90	69.60	0	9,816	0.00%
2020/05/29	3	68.17	1	69.00	68.70	2	9,858	0.02%
2020/05/28	1	68.90	1	67.90	68.10	0	10,032	0.00%
2020/05/27	2	67.80	5	68.58	68.10	-3	10,091	-0.03%
2020/05/26	12	69.54	6	70.28	68.20	6	10,310	0.06%
2020/05/25	5	72.10	0	0.00	72.50	5	10,445	0.05%
2020/05/22	6	71.15	6	70.47	69.70	0	10,475	0.00%
2020/05/21	0	0.00	12	70.52	71.50	-12	10,464	-0.11%
2020/05/20	2	64.20	6	63.38	65.00	-4	10,220	-0.04%
2020/05/19	0	0.00	1	61.60	62.90	-1	10,586	-0.01%
2020/05/18	2	60.30	5	60.76	60.80	-3	10,586	-0.03%
2020/05/15	3	61.40	0	0.00	60.80	3	10,820	0.03%
2020/05/14	0	0.00	6	62.72	60.60	-6	11,202	-0.05%
2020/05/13	1	61.90	5	62.20	61.90	-4	11,770	-0.03%
2020/05/12	14	63.19	13	62.88	62.10	1	12,247	0.01%
2020/05/11	7	59.86	3	60.47	61.40	4	12,047	0.03%
2020/05/08	12	59.83	24	60.57	60.20	-12	12,006	-0.10%
2020/05/07	21	60.55	4	60.70	60.10	17	12,034	0.14%
2020/05/06	20	58.52	26	59.04	58.60	-6	11,835	-0.05%
2020/05/05	5	56.16	7	55.79	55.60	-2	11,633	-0.02%
2020/05/04	4	56.10	0	0.00	55.10	4	11,850	0.03%
2020/04/30	0	0.00	4	56.25	56.30	-4	11,923	-0.03%
2020/04/29	6	57.07	1	56.20	56.30	5	12,041	0.04%
2020/04/28	2	55.80	13	55.70	57.20	-11	12,202	-0.09%
2020/04/27	5	54.30	31.2	54.26	54.00	-26.2	12,135	-0.22%
2020/04/24	3	54.10	2	54.60	54.00	1	12,214	0.01%
2020/04/23	6.1	55.29	5.3	55.95	54.60	0.8	12,367	0.01%
2020/04/22	5.9	54.25	5	55.02	55.90	0.9	12,442	0.01%
2020/04/21	23	54.73	10	54.43	54.00	13	12,394	0.10%
2020/04/20	1	52.30	2	53.75	53.40	-1	12,231	-0.01%
2020/04/17	4	53.18	2	54.30	52.00	2	12,138	0.02%
2020/04/16	3	52.87	3	53.20	53.40	0	12,063	0.00%
2020/04/15	2	53.35	3	52.90	53.00	-1	12,025	-0.01%
2020/04/14	3	53.33	3	53.80	54.00	0	11,926	0.00%
2020/04/13	12.5	53.90	3	53.57	53.10	9.5	11,862	0.08%
2020/04/10	11	52.65	1	53.00	52.50	10	11,721	0.09%
2020/04/09	14	52.95	7	53.03	52.80	7	11,677	0.06%
2020/04/08	13	51.36	15	51.54	51.80	-2	11,479	-0.02%
2020/04/07	4	46.56	8	46.97	48.40	-4	11,116	-0.04%
2020/04/06	8	43.86	14	44.04	44.00	-6	10,970	-0.05%
2020/04/01	5	45.48	5	45.94	45.50	0	10,811	0.00%
2020/03/31	1	48.50	0	0.00	47.10	1	10,793	0.01%
2020/03/30	0	0.00	1	48.25	48.70	-1	10,818	-0.01%
2020/03/27	7	50.26	3	49.37	48.40	4	10,907	0.04%
2020/03/26	10	51.20	4	51.55	51.80	6	10,903	0.06%
2020/03/25	8	53.18	5	52.94	51.40	3	10,937	0.03%
2020/03/24	0	0.00	7	51.80	52.50	-7	10,937	-0.06%
2020/03/23	3	52.90	3	52.13	51.00	0	10,976	0.00%
2020/03/20	3	50.30	3	51.77	51.40	0	10,835	0.00%
2020/03/19	5	50.00	1	49.50	47.20	4	10,721	0.04%
2020/03/18	2	51.95	20	51.50	50.50	-18	10,591	-0.17%
2020/03/17	2	48.05	9	48.15	49.15	-7	10,397	-0.07%
2020/03/16	5	49.11	7	48.64	46.55	-2	10,242	-0.02%
2020/03/13	7	46.07	2	46.60	49.45	5	10,142	0.05%
2020/03/12	19	51.11	11	52.09	50.00	8	10,088	0.08%
2020/03/11	2	56.25	1	53.50	54.20	1	9,966	0.01%
2020/03/10	4	54.28	16	53.66	55.20	-12	9,869	-0.12%
2020/03/09	4	57.88	7	57.77	55.00	-3	9,664	-0.03%
2020/03/06	4	57.88	7	57.76	57.60	-3	9,457	-0.03%
2020/03/05	2	57.80	8	57.31	56.90	-6	9,328	-0.06%
2020/03/04	7	56.94	3	56.63	56.70	4	9,246	0.04%
2020/03/03	11	57.82	5	58.24	57.90	6	9,238	0.06%
2020/03/02	11	56.18	14	55.84	56.00	-3	9,054	-0.03%
2020/02/27	7	56.77	51	56.74	55.40	-44	8,973	-0.49%
2020/02/26	23	57.40	28	57.65	57.10	-5	8,663	-0.06%
2020/02/25	3	56.57	15	55.69	55.90	-12	8,348	-0.14%
2020/02/24	18	56.37	18	56.36	55.70	0	8,210	0.00%
2020/02/21	5	55.50	8	55.26	55.50	-3	8,069	-0.04%
2020/02/20	48	55.78	2	56.00	55.50	46	7,975	0.58%
2020/02/19	21	57.52	3	57.60	58.20	18	7,523	0.24%
2020/02/18	10	57.21	79	57.89	57.20	-69	7,427	-0.93%
2020/02/17	92	61.02	9	60.88	59.70	83	7,168	1.16%
2020/02/14	43	57.89	83	58.85	60.30	-40	6,726	-0.59%
2020/02/13	16	54.61	16	54.94	54.90	0	6,002	0.00%
2020/02/12	3	53.07	11	53.27	52.40	-8	5,496	-0.15%
2020/02/11	6	51.87	3	51.73	52.00	3	5,386	0.06%
2020/02/10	5	52.50	3	52.33	51.30	2	5,538	0.04%
2020/02/07	17	51.94	2	52.20	52.00	15	5,440	0.28%
2020/02/06	18	53.32	4	53.03	53.60	14	5,321	0.26%
2020/02/05	3	53.63	4	52.90	52.60	-1	5,214	-0.02%
2020/02/04	14	52.16	73	52.41	51.70	-59	4,944	-1.19%
2020/02/03	4	51.38	13	52.06	52.70	-9	4,849	-0.19%
2020/01/31	15	53.15	11	53.05	53.30	4	4,686	0.09%
2020/01/30	2	48.85	16	49.38	49.80	-14	4,367	-0.32%
2020/01/20	79	51.12	2	51.15	51.00	77	4,231	1.82%
2020/01/17	14	50.30	23	50.34	50.30	-9	4,153	-0.22%
2020/01/16	14	49.05	19	48.76	49.20	-5	3,998	-0.13%
2020/01/15	6	47.16	9	47.27	47.20	-3	3,778	-0.08%
2020/01/14	1	46.90	2	46.80	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	6	45.79	46.65	-6	3,761	-0.16%
2020/01/10	2	45.15	5	45.16	45.40	-3	3,835	-0.08%
2020/01/09	5	45.32	0	0.00	45.30	5	3,831	0.13%
2020/01/08	2	44.43	3	44.60	44.20	-1	3,898	-0.03%
2020/01/07	3	45.18	0	0.00	44.70	3	3,949	0.08%
2020/01/06	2	45.75	2	45.75	45.65	0	3,964	0.00%
2020/01/03	1	46.75	2	47.00	46.30	-1	4,085	-0.02%
2020/01/02	0	0.00	4	47.13	47.25	-4	4,108	-0.10%
2019/12/31	5	46.40	0	0.00	46.00	5	4,206	0.12%
2019/12/30	5	46.29	1	46.35	46.05	4	4,311	0.09%
2019/12/27	1	46.85	2	46.85	46.85	-1	4,271	-0.02%
2019/12/26	7	46.60	9	46.46	46.05	-2	4,260	-0.05%
2019/12/25	7	47.70	1	48.00	47.20	6	4,222	0.14%
2019/12/24	10	47.18	16	47.66	47.70	-6	4,240	-0.14%
2019/12/23	7	47.13	35	47.32	47.60	-28	4,127	-0.68%
2019/12/20	7	45.81	6	45.89	46.00	1	3,987	0.03%
2019/12/19	8	46.07	17	45.90	46.50	-9	3,933	-0.23%
2019/12/18	16	45.38	19	44.91	45.10	-3	3,831	-0.08%
2019/12/17	0	0.00	3	44.05	44.10	-3	3,703	-0.08%
2019/12/16	3	44.00	13	43.78	44.00	-10	3,732	-0.27%
2019/12/13	21	43.82	11	43.84	43.70	10	3,946	0.25%
2019/12/12	3	43.67	7	43.61	43.45	-4	3,953	-0.10%
2019/12/11	0	0.00	1	42.75	42.65	-1	4,085	-0.02%
2019/12/09	9	42.69	5	42.61	42.60	4	4,163	0.10%
2019/12/05	0	43.50	2	43.45	43.55	-2	4,414	-0.05%
2019/12/04	0	0.00	1	42.90	43.00	-1	4,464	-0.02%
2019/12/03	0	0.00	5	42.80	42.90	-5	4,563	-0.11%
2019/12/02	6	42.63	1	42.90	42.65	5	4,603	0.11%
2019/11/29	10	44.32	2	43.95	43.75	8	4,658	0.17%
2019/11/28	3	44.90	6	44.68	44.80	-3	4,686	-0.06%
2019/11/27	0	0.00	1	43.60	43.95	-1	4,687	-0.02%
2019/11/26	1	43.70	4	43.59	43.60	-3	4,722	-0.06%
2019/11/25	1	43.00	2	43.00	42.95	-1	4,789	-0.02%
2019/11/22	1	42.70	1	42.75	42.70	0	4,867	0.00%
2019/11/21	5	42.71	0	0.00	43.20	5	4,990	0.10%
2019/11/20	7	43.15	0	0.00	43.15	7	5,080	0.14%
2019/11/19	4	43.96	0	0.00	43.60	4	5,197	0.08%
2019/11/18	1	43.85	5	44.18	44.30	-4	5,226	-0.08%
2019/11/14	4	41.88	0	0.00	41.65	4	5,387	0.07%
2019/11/12	3	42.55	0	0.00	43.20	3	5,495	0.05%
2019/11/11	1	42.25	4	42.31	42.10	-3	5,660	-0.05%
2019/11/08	7	44.81	2	43.85	43.85	5	5,702	0.09%
2019/11/07	9	43.92	12	44.11	44.45	-3	5,784	-0.05%
2019/11/06	2	42.58	34	42.50	42.50	-32	5,882	-0.54%
2019/11/05	2	42.25	8	42.32	42.25	-6	6,001	-0.10%
2019/11/04	1	43.35	11	43.20	42.55	-10	6,228	-0.16%
2019/11/01	0	0.00	3	43.00	43.10	-3	6,305	-0.05%
2019/10/31	3	43.32	4	43.51	43.25	-1	6,445	-0.02%
2019/10/30	1	43.00	7	43.16	43.15	-6	6,554	-0.09%
2019/10/29	1	42.90	7	42.96	42.25	-6	6,586	-0.09%
2019/10/28	1	42.10	0	0.00	42.30	1	6,674	0.01%
2019/10/25	2	42.80	0	0.00	42.65	2	6,713	0.03%
2019/10/24	3	43.23	20	43.36	43.40	-17	6,710	-0.25%
2019/10/23	11	42.55	4	42.95	42.50	7	6,712	0.10%
2019/10/22	8	43.06	3	43.33	42.75	5	6,735	0.07%
2019/10/21	1	42.30	1	42.70	42.55	0	6,731	0.00%
2019/10/18	6	42.64	20	42.73	42.85	-14	6,792	-0.21%
2019/10/17	5	41.31	0	0.00	41.50	5	6,731	0.07%
2019/10/16	16	41.70	10	41.74	41.80	6	6,818	0.09%
2019/10/15	19	40.21	4	40.59	40.60	15	6,821	0.22%
2019/10/14	0	0.00	8	39.11	39.30	-8	6,860	-0.12%
2019/10/09	23	38.55	4	38.96	38.85	19	6,895	0.28%
2019/10/08	12	41.50	8	42.39	41.05	4	6,871	0.06%
2019/10/07	17	42.14	25	41.25	42.30	-8	6,886	-0.12%
2019/10/04	37	40.47	1	40.35	40.30	36	6,848	0.53%
2019/10/03	1	42.00	0	0.00	41.95	1	6,802	0.01%
2019/10/02	1	42.25	1	42.30	42.40	0	6,962	0.00%
2019/10/01	2	42.85	2	42.20	42.20	0	6,981	0.00%
2019/09/27	7	42.01	5.6	43.55	42.05	1.4	6,999	0.02%
2019/09/26	1	44.00	0	0.00	43.85	1	7,086	0.01%
2019/09/25	0	0.00	3	43.60	43.60	-3	7,157	-0.04%
2019/09/24	11	44.47	4	43.80	43.80	7	7,262	0.10%
2019/09/23	5	44.37	0	0.00	44.30	5	7,290	0.07%
2019/09/20	5	43.85	0	0.00	43.85	5	7,379	0.07%
2019/09/19	1	44.00	1	43.60	43.60	0	7,393	0.00%
2019/09/18	9	43.68	3	43.17	43.40	6	7,383	0.08%
2019/09/17	7	45.34	0	0.00	45.20	7	7,202	0.10%
2019/09/16	6	45.12	2	44.93	44.85	4	7,215	0.06%
2019/09/10	2	46.33	1	46.95	46.85	1	7,338	0.01%
2019/09/09	21	47.66	29	47.26	46.70	-8	7,411	-0.11%
2019/09/06	5	51.32	5	51.50	51.50	0	7,243	0.00%
2019/09/05	15	51.38	2	51.30	51.40	13	7,472	0.17%
2019/09/04	12	51.03	3	51.07	51.00	9	7,480	0.12%
2019/09/03	4	51.05	12	50.52	50.50	-8	7,592	-0.11%
2019/09/02	2	50.70	11	50.54	51.70	-9	7,645	-0.12%
2019/08/30	4	50.90	5	50.28	50.30	-1	7,796	-0.01%
2019/08/29	23	51.00	1	50.80	50.80	22	7,929	0.28%
2019/08/28	1	50.50	1	50.60	50.60	0	7,921	0.00%
2019/08/27	10	51.38	2	51.25	51.00	8	7,869	0.10%
2019/08/26	2	51.55	2	51.25	51.30	0	7,858	0.00%
2019/08/23	3	54.03	1	53.70	53.60	2	7,771	0.03%
2019/08/22	5.2	54.41	13	54.20	54.90	-7.8	7,731	-0.10%
2019/08/21	3	54.60	3	54.13	54.20	0	7,650	0.00%
2019/08/20	3	55.47	5	55.12	55.00	-2	7,684	-0.03%
2019/08/19	7.4	55.09	14	55.44	55.20	-6.6	7,690	-0.09%
2019/08/16	4	53.70	3	53.37	53.20	1	7,605	0.01%
2019/08/15	4	53.98	2	53.90	53.90	2	7,544	0.03%
2019/08/14	10	55.25	36	54.94	54.60	-26	7,517	-0.35%
2019/08/13	9	54.12	9	53.38	53.10	0	7,466	0.00%
2019/08/12	12	54.81	9	55.16	54.40	3	7,543	0.04%
2019/08/08	39	56.00	31	55.74	56.50	8	7,500	0.11%
2019/08/07	18	53.62	10	52.96	52.80	8	7,291	0.11%
2019/08/06	6	51.00	20	52.31	53.80	-14	7,271	-0.19%
2019/08/05	6	52.13	3	52.30	50.70	3	7,113	0.04%
2019/08/02	5	53.08	5	52.88	52.70	0	7,225	0.00%
2019/08/01	8	52.63	8	52.30	53.00	0	7,491	0.00%
2019/07/31	1	51.60	10	51.68	51.60	-9	7,711	-0.12%
2019/07/30	10	51.45	13	51.19	51.50	-3	7,891	-0.04%
2019/07/29	2	49.70	3	49.72	50.50	-1	7,944	-0.01%
2019/07/26	11	49.62	1	49.55	49.60	10	8,083	0.12%
2019/07/25	4	49.73	2	49.80	49.85	2	8,164	0.02%
2019/07/24	5	49.43	0	0.00	49.40	5	8,324	0.06%
2019/07/23	5	49.98	3	50.17	49.80	2	8,400	0.02%
2019/07/22	3	50.80	6	50.78	50.70	-3	8,389	-0.04%
2019/07/19	12	49.43	2	49.48	49.50	10	8,400	0.12%
2019/07/18	14	49.21	5	49.10	49.00	9	8,547	0.11%
2019/07/17	5	50.22	9	50.06	50.10	-4	8,531	-0.05%
2019/07/16	7	51.27	15	50.89	50.70	-8	8,540	-0.09%
2019/07/15	4	51.88	20	52.03	51.90	-16	8,616	-0.19%
2019/07/12	6	51.08	4	51.28	51.50	2	8,738	0.02%
2019/07/11	9	50.00	6	50.28	50.70	3	8,819	0.03%
2019/07/10	20	50.74	1	51.50	50.20	19	9,016	0.21%
2019/07/09	2	50.65	2	49.90	49.85	0	9,495	0.00%
2019/07/08	7	50.66	20	50.78	50.60	-13	10,127	-0.13%
2019/07/05	3	52.10	3	51.80	51.70	0	10,138	0.00%
2019/07/04	2	52.00	1	52.50	52.10	1	10,181	0.01%
2019/07/03	14	51.92	13	52.23	51.70	1	10,261	0.01%
2019/07/02	18	54.72	15	54.31	54.30	3	10,153	0.03%
2019/07/01	15	55.06	16	55.39	55.50	-1	10,229	-0.01%
2019/06/28	1	54.90	7	54.60	54.60	-6	10,178	-0.06%
2019/06/27	12	54.89	5	54.54	53.70	7	10,264	0.07%
2019/06/26	5	53.84	17	54.09	54.00	-12	10,310	-0.12%
2019/06/25	2	53.40	1	54.10	54.10	1	10,371	0.01%
2019/06/24	2	54.00	1	54.30	54.30	1	10,411	0.01%
2019/06/21	1	53.70	13	53.38	53.10	-12	10,404	-0.12%
2019/06/20	3	54.60	7	54.10	54.30	-4	10,366	-0.04%
2019/06/19	2	53.85	2	53.90	53.40	0	10,343	0.00%
2019/06/18	7	52.10	8	52.73	53.40	-1	10,289	-0.01%
2019/06/17	24	52.85	4	54.73	52.70	20	10,162	0.20%
2019/06/14	6	55.33	24	55.09	55.00	-18	10,109	-0.18%
2019/06/13	19	55.37	19	55.54	54.90	0	10,050	0.00%
2019/06/12	7	53.87	84	54.01	54.00	-77	9,826	-0.78%
2019/06/11	7	53.49	12	53.32	53.10	-5	9,808	-0.05%
2019/06/10	6	53.15	25	52.54	52.60	-19	9,740	-0.20%
2019/06/06	12	52.23	22	52.30	52.70	-10	9,728	-0.10%
2019/06/05	8	50.00	18	50.05	51.70	-10	9,543	-0.10%
2019/06/04	7	47.62	30	48.25	48.40	-23	9,438	-0.24%
2019/06/03	9	47.36	0	0.00	47.35	9	9,508	0.09%
2019/05/31	2	47.90	1	48.20	48.20	1	9,800	0.01%
2019/05/30	21	47.44	0	0.00	47.45	21	9,783	0.21%
2019/05/29	26	47.85	1	46.75	47.50	25	9,802	0.26%
2019/05/28	0	0.00	1	46.50	47.30	-1	9,865	-0.01%
2019/05/27	13	44.92	5	45.46	45.60	8	9,886	0.08%
2019/05/24	38	46.50	15	46.81	45.95	23	9,851	0.23%
2019/05/23	19	46.60	0	0.00	46.25	19	9,818	0.19%
2019/05/22	2	49.05	16	49.48	48.95	-14	9,878	-0.14%
2019/05/21	13	48.60	10	49.95	49.75	3	9,976	0.03%
2019/05/20	40	48.62	12	48.42	48.75	28	10,042	0.28%
2019/05/17	28	51.44	25	50.16	49.55	3	9,982	0.03%
2019/05/16	1	51.70	6	52.30	51.70	-5	9,904	-0.05%
2019/05/15	2	51.65	3	51.67	51.60	-1	9,874	-0.01%
2019/05/14	0	0.00	2	50.50	50.80	-2	9,929	-0.02%
2019/05/13	3	49.97	0	0.00	50.00	3	10,008	0.03%
2019/05/10	21	50.04	15	50.11	50.00	6	10,404	0.06%
2019/05/09	36	52.81	207	52.98	50.50	-171	10,496	-1.63%	大賣/鉅額交易
2019/05/08	34	53.24	45	54.22	55.00	-11	10,425	-0.11%
2019/05/07	18	51.21	14	51.99	53.70	4	10,216	0.04%
2019/05/06	22	51.11	11	50.18	50.00	11	10,111	0.11%
2019/05/03	8	50.73	10	51.38	51.70	-2	10,062	-0.02%
2019/05/02	17	50.74	12.3	50.50	50.70	4.7	10,037	0.05%
2019/04/30	1	50.00	3	50.43	51.20	-2	10,095	-0.02%
2019/04/29	19	48.19	31	49.13	49.25	-12	10,047	-0.12%
2019/04/26	10	48.55	11	48.50	48.50	-1	10,085	-0.01%
2019/04/25	15	48.39	11	49.13	49.10	4	10,291	0.04%
2019/04/24	32	50.06	44	49.40	49.00	-12	10,513	-0.11%
2019/04/23	3	50.33	8	50.30	50.70	-5	10,808	-0.05%
2019/04/22	9	50.12	9	49.68	49.70	0	11,100	0.00%
2019/04/19	17	50.62	15	50.43	50.40	2	11,010	0.02%
2019/04/18	28	50.59	16	50.13	50.00	12	10,844	0.11%
2019/04/17	5	51.64	5	51.68	52.00	0	10,676	0.00%
2019/04/16	10	51.24	8	50.84	50.70	2	10,536	0.02%
2019/04/15	13	49.37	145	50.18	51.00	-132	10,281	-1.28%	大賣/鉅額交易
2019/04/12	34	49.00	63	47.90	46.45	-29	9,716	-0.30%
2019/04/11	16	46.67	6	46.39	46.95	10	9,029	0.11%
2019/04/10	2	45.53	22	45.59	45.75	-20	8,884	-0.23%
2019/04/09	14	45.88	12.3	45.51	45.45	1.7	8,873	0.02%
2019/04/08	7	45.40	6	45.14	45.10	1	8,766	0.01%
2019/04/03	4	44.89	12	45.14	44.70	-8	8,714	-0.09%
2019/04/02	4	44.38	10	44.09	43.85	-6	8,645	-0.07%
2019/04/01	18	44.84	10	44.65	44.00	8	8,611	0.09%
2019/03/29	19	43.58	11	43.52	43.85	8	8,466	0.09%
2019/03/28	16	42.48	5	42.54	41.80	11	8,339	0.13%
2019/03/27	4	41.78	14	41.94	42.15	-10	8,292	-0.12%
2019/03/26	9	41.57	0	0.00	41.40	9	8,246	0.11%
2019/03/25	41	40.52	0	0.00	40.80	41	8,317	0.49%
2019/03/22	3	41.25	1	42.34	41.20	2	8,334	0.02%
2019/03/21	6	42.00	9	41.92	42.00	-3	8,383	-0.04%
2019/03/20	6	41.26	2	41.18	41.10	4	8,350	0.05%
2019/03/19	20	41.20	10	41.58	41.60	10	8,334	0.12%
2019/03/18	9	40.54	0	0.00	40.40	9	8,292	0.11%
2019/03/15	9	41.68	1	41.20	41.15	8	8,266	0.10%
2019/03/14	11	41.31	11	41.65	41.90	0	8,256	0.00%
2019/03/13	3	40.58	1	40.90	40.80	2	8,263	0.02%
2019/03/12	30	40.85	0	0.00	40.45	30	8,221	0.36%
2019/03/11	6	41.55	4	41.60	41.35	2	8,174	0.02%
2019/03/08	12	41.83	4	41.74	41.45	8	8,280	0.10%
2019/03/07	18	43.09	34	42.63	42.65	-16	8,253	-0.19%
2019/03/06	131	45.42	17	44.87	43.70	114	8,223	1.39%	大買/鉅額交易
2019/03/05	5	44.11	61	43.76	44.25	-56	8,029	-0.70%
2019/03/04	30	44.17	13	44.43	44.40	17	8,107	0.21%
2019/02/27	84	43.61	3	43.00	44.30	81	8,141	0.99%
2019/02/26	1	43.65	4	43.93	43.60	-3	8,098	-0.04%
2019/02/25	28	43.89	0	0.00	44.45	28	8,177	0.34%
2019/02/22	4	43.53	4	43.95	43.40	0	8,166	0.00%
2019/02/21	5	45.47	19	45.60	44.40	-14	8,278	-0.17%
2019/02/20	7	44.67	13	44.26	45.00	-6	8,215	-0.07%
2019/02/19	16	44.81	5	44.45	44.20	11	8,137	0.14%
2019/02/18	13	44.27	33	44.82	44.15	-20	8,149	-0.25%
2019/02/15	15	44.26	2	44.25	44.30	13	8,216	0.16%
2019/02/14	51	45.36	4	45.85	45.10	47	8,225	0.57%
2019/02/13	9	46.26	1	47.10	45.25	8	8,184	0.10%
2019/02/12	84	47.28	2	47.70	46.95	82	8,142	1.01%
2019/02/11	27	45.30	2	45.90	48.05	25	8,166	0.31%
2019/01/30	4	42.68	19	41.89	43.70	-15	7,777	-0.19%
2019/01/29	45	41.12	20	40.55	40.65	25	7,542	0.33%
2019/01/28	0	0.00	10	41.10	41.10	-10	7,297	-0.14%
2019/01/25	4	40.98	2	41.00	40.80	2	7,166	0.03%
2019/01/24	3	40.97	0	0.00	41.25	3	7,083	0.04%
2019/01/23	9.3	39.94	18	40.41	41.00	-8.7	6,996	-0.12%
2019/01/22	5	40.47	3	40.78	39.65	2	6,839	0.03%
2019/01/21	5	40.88	6	41.17	40.30	-1	6,699	-0.01%
2019/01/18	11	41.02	0	0.00	41.35	11	6,564	0.17%
2019/01/17	14	41.50	4	40.94	40.55	10	6,416	0.16%
2019/01/16	15	40.40	28	40.53	41.15	-13	6,188	-0.21%
2019/01/15	3	38.72	8.1	38.63	39.60	-5.1	5,890	-0.09%
2019/01/14	13	37.12	20	36.71	38.20	-7	5,445	-0.13%
2019/01/11	7	35.29	7	34.80	34.80	0	5,098	0.00%
2019/01/10	1	35.10	0	0.00	35.25	1	5,104	0.02%
2019/01/09	3	35.50	3	35.32	35.25	0	5,146	0.00%
2019/01/08	1	35.30	2	35.05	35.50	-1	5,156	-0.02%
2019/01/04	8	34.05	16	34.88	34.90	-8	5,160	-0.16%
2019/01/03	10	34.49	10	34.80	34.80	0	5,244	0.00%
2019/01/02	10	34.95	11	34.48	34.40	-1	5,265	-0.02%
2018/12/28	9	33.67	13	34.44	34.55	-4	5,266	-0.08%
2018/12/27	0	0.00	5	33.34	33.20	-5	5,340	-0.09%
2018/12/26	2	32.65	0	0.00	32.65	2	5,456	0.04%
2018/12/25	4	33.28	0	0.00	33.20	4	5,582	0.07%
2018/12/24	10	34.65	6	34.50	34.55	4	5,528	0.07%
2018/12/22	0	0.00	6	34.90	34.85	-6	5,669	-0.11%
2018/12/21	15	35.40	20	35.52	35.50	-5	5,693	-0.09%
2018/12/20	0	0.00	17	35.41	35.70	-17	5,646	-0.30%
2018/12/18	3	35.90	8	35.81	35.25	-5	5,647	-0.09%
2018/12/17	13	35.58	11	35.65	35.65	2	5,602	0.04%
2018/12/14	13	35.30	16	35.46	35.50	-3	5,722	-0.05%
2018/12/13	8	35.03	7	34.99	35.00	1	5,708	0.02%
2018/12/12	0	0.00	9	34.60	34.80	-9	5,750	-0.16%
2018/12/11	6	34.52	5	34.25	34.25	1	5,785	0.02%
2018/12/10	1	33.65	0	0.00	34.30	1	5,869	0.02%
2018/12/07	11	34.05	19	34.30	34.30	-8	5,914	-0.14%
2018/12/06	6	33.89	10	33.96	34.00	-4	5,940	-0.07%
2018/12/05	14	35.03	1	35.15	35.40	13	5,959	0.22%
2018/12/04	14	35.60	11	35.41	35.40	3	6,055	0.05%
2018/12/03	9	36.52	14	36.52	36.35	-5	6,100	-0.08%
2018/11/30	16	35.48	11	35.52	35.50	5	6,288	0.08%
2018/11/29	20	35.83	17	35.02	34.90	3	6,381	0.05%
2018/11/28	19	35.79	22	35.80	35.60	-3	6,722	-0.04%
2018/11/27	8	34.34	13	35.11	35.35	-5	6,715	-0.07%
2018/11/26	2	34.10	4	33.91	34.55	-2	6,769	-0.03%
2018/11/23	2	33.60	1	33.35	33.10	1	6,853	0.01%
2018/11/22	23	34.27	20	33.58	33.10	3	6,997	0.04%
2018/11/21	15	34.68	13.2	34.58	34.60	1.8	7,287	0.03%
2018/11/20	22	34.63	23	34.52	34.50	-1	7,661	-0.01%
2018/11/19	10	34.85	7	35.23	35.25	3	7,658	0.04%
2018/11/16	14	34.60	15	34.55	34.55	-1	7,754	-0.01%
2018/11/15	14	34.65	9	34.97	34.90	5	7,771	0.06%
2018/11/14	13	34.44	14	34.80	34.75	-1	7,837	-0.01%
2018/11/13	8	33.28	7	33.96	34.25	1	7,727	0.01%
2018/11/12	17	33.24	12	33.45	33.45	5	7,645	0.07%
2018/11/09	13	32.56	14	32.93	33.20	-1	7,615	-0.01%
2018/11/08	35	33.79	4	34.96	32.10	31	7,626	0.41%
2018/11/07	7	32.23	8	32.60	33.00	-1	7,553	-0.01%
2018/11/06	8	32.33	9	32.01	31.95	-1	7,623	-0.01%
2018/11/05	8	32.12	10	31.97	32.40	-2	7,638	-0.03%
2018/11/02	0	0.00	2	30.70	31.20	-2	7,608	-0.03%
2018/11/01	6	30.34	1	30.35	30.65	5	7,783	0.06%
2018/10/31	0	0.00	1	29.50	29.50	-1	7,845	-0.01%
2018/10/30	1	27.40	3	27.80	28.30	-2	7,902	-0.03%
2018/10/29	5	28.40	12	28.14	27.70	-7	8,102	-0.09%
2018/10/26	20	29.19	15	28.27	28.25	5	8,217	0.06%
2018/10/25	9	29.16	6	29.00	29.00	3	8,398	0.04%
2018/10/24	8	29.34	7	29.95	30.10	1	8,476	0.01%
2018/10/23	0	0.00	2	29.88	29.50	-2	8,605	-0.02%
2018/10/22	5	29.74	8	30.52	30.55	-3	8,882	-0.03%
2018/10/19	0	0.00	2	28.65	29.60	-2	9,313	-0.02%
2018/10/17	5	29.92	0	0.00	29.65	5	9,724	0.05%
2018/10/16	1	29.00	4	28.94	28.85	-3	9,755	-0.03%
2018/10/15	1	27.60	9	28.24	28.40	-8	9,824	-0.08%
2018/10/12	4	26.04	12	27.25	27.80	-8	9,868	-0.08%
2018/10/11	16	26.17	41	26.24	26.00	-25	9,927	-0.25%
2018/10/09	2	29.10	4	29.20	28.80	-2	10,178	-0.02%
2018/10/08	0	0.00	2	30.00	29.45	-2	10,380	-0.02%
2018/10/05	14	29.32	77	29.15	29.40	-63	10,806	-0.58%
2018/10/04	18	30.28	47	30.64	30.30	-29	10,989	-0.26%
2018/10/03	54	32.47	8	32.61	32.00	46	10,902	0.42%
2018/10/02	1	31.10	1	31.15	31.20	0	10,818	0.00%
2018/10/01	15	30.18	13	30.27	30.95	2	10,962	0.02%
2018/09/28	4	31.83	1	31.80	31.70	3	10,991	0.03%
2018/09/27	0	0.00	3	32.08	32.25	-3	10,989	-0.03%
2018/09/26	0	0.00	5	32.39	32.10	-5	11,010	-0.05%
2018/09/25	12	30.98	0	0.00	32.15	12	11,008	0.11%
2018/09/21	1	31.50	9	31.79	31.45	-8	10,954	-0.07%
2018/09/20	38	31.38	19	31.24	30.85	19	10,881	0.17%
2018/09/19	4	32.46	6	32.85	32.25	-2	10,713	-0.02%
2018/09/18	8	32.55	1	32.55	33.10	7	10,631	0.07%
2018/09/17	14	33.21	0	0.00	33.15	14	10,586	0.13%
2018/09/14	9	34.06	19	34.51	34.25	-10	10,591	-0.09%
2018/09/13	4	32.84	0	0.00	33.20	4	10,476	0.04%
2018/09/12	9	33.51	1	33.80	33.30	8	10,383	0.08%
2018/09/11	5	32.74	11	33.97	34.70	-6	10,325	-0.06%
2018/09/10	8	33.00	10	33.04	33.00	-2	10,218	-0.02%
2018/09/07	15	34.21	7	33.98	34.60	8	10,088	0.08%
2018/09/06	72	35.23	22	35.59	35.00	50	10,124	0.49%
2018/09/05	12	34.78	21.1	34.54	34.70	-9.1	9,826	-0.09%
2018/09/04	6	36.07	9	35.36	34.10	-3	9,652	-0.03%
2018/09/03	2	36.70	1	36.70	36.70	1	9,251	0.01%
2018/08/31	17	36.70	15	36.75	36.60	2	9,128	0.02%
2018/08/30	23	36.80	21	36.79	36.70	2	8,975	0.02%
2018/08/29	30	37.20	27	37.30	37.35	3	8,820	0.03%
2018/08/28	4	36.91	6	36.59	36.70	-2	8,635	-0.02%
2018/08/27	15	34.77	15	35.16	35.30	0	8,230	0.00%
2018/08/24	0	0.00	21	32.50	33.10	-21	7,915	-0.27%
2018/08/23	16	33.00	17	32.88	32.35	-1	7,920	-0.01%
2018/08/22	2	31.75	2	31.33	32.25	0	7,714	0.00%
2018/08/21	2	31.48	1	31.75	31.75	1	7,654	0.01%
2018/08/20	10	30.22	0	0.00	30.30	10	7,477	0.13%
2018/08/17	1	30.35	2	29.95	29.70	-1	7,456	-0.01%
2018/08/16	0	0.00	1	30.00	30.10	-1	7,415	-0.01%
2018/08/15	0	0.00	8	30.33	29.85	-8	7,407	-0.11%
2018/08/14	8	29.87	0	0.00	29.65	8	7,324	0.11%
2018/08/10	6	32.30	10	32.44	31.80	-4	7,032	-0.06%
2018/08/09	3	31.70	1	31.90	31.90	2	6,961	0.03%
2018/08/08	21	32.08	3	32.50	31.75	18	6,907	0.26%
2018/08/06	11	31.74	0	0.00	31.80	11	6,687	0.16%
2018/08/03	8	32.82	4	32.43	32.20	4	6,627	0.06%
2018/08/02	2	32.60	0	0.00	32.30	2	6,498	0.03%
2018/08/01	3	32.57	8	32.54	31.85	-5	6,373	-0.08%
2018/07/31	2	32.35	20	32.20	32.00	-18	6,187	-0.29%
2018/07/30	4	32.44	7	32.42	32.40	-3	6,110	-0.05%
2018/07/27	6	31.89	6	31.78	32.00	0	5,970	0.00%
2018/07/26	7	30.82	27	31.93	31.00	-20	5,694	-0.35%
2018/07/25	21	29.30	0	0.00	29.25	21	5,245	0.40%
2018/07/24	1	29.60	2	30.20	29.30	-1	5,128	-0.02%
2018/07/19	3	28.93	5	28.42	28.45	-2	4,688	-0.04%
2018/07/18	0	0.00	4	28.50	28.60	-4	4,648	-0.09%
2018/07/17	23	29.30	8.8	29.30	28.65	14.2	4,508	0.31%
2018/07/16	3	28.47	5	29.26	28.10	-2	4,143	-0.05%
2018/07/13	7	27.93	8	28.21	29.30	-1	3,897	-0.03%
2018/07/12	9	26.89	140	25.52	27.75	-131	3,424	-3.83%	大賣/鉅額交易
2018/07/11	1	25.15	35	25.20	25.25	-34	3,103	-1.10%
2018/07/10	3	25.12	13.6	25.44	24.90	-10.6	3,074	-0.34%
2018/07/09	44	25.22	9	25.74	25.15	35	2,996	1.17%
2018/07/06	125	24.00	5.1	24.30	25.35	119.9	2,827	4.24%	大買/鉅額交易
2018/07/05	0	0.00	72	23.25	23.10	-72	2,615	-2.75%
2018/07/04	70	23.77	0	0.00	23.85	70	2,583	2.71%
2018/07/02	4	22.95	0	0.00	22.70	4	2,489	0.16%
2018/06/25	1	23.00	7	23.93	23.35	-6	2,387	-0.25%
2018/06/22	5	22.39	0	0.00	22.30	5	2,311	0.22%
2018/06/20	1	22.20	0	0.00	22.60	1	2,303	0.04%
2018/06/19	1	22.90	1	23.10	22.90	0	2,276	0.00%
2018/06/15	2	23.30	1	23.70	23.50	1	2,256	0.04%
2018/06/14	6	24.32	8	24.39	23.60	-2	2,236	-0.09%
2018/06/13	0	0.00	2	24.00	24.35	-2	2,068	-0.10%
2018/06/12	10	23.66	8	23.31	23.25	2	2,014	0.10%
2018/06/11	4	22.78	7	23.58	23.80	-3	2,031	-0.15%
2018/06/08	1	23.35	0	0.00	23.35	1	2,028	0.05%
2018/06/07	1	23.75	2	23.95	23.70	-1	2,010	-0.05%
2018/06/06	0	0.00	5	24.12	24.10	-5	1,969	-0.25%
2018/06/05	3	23.95	0.1	23.75	23.85	2.9	1,935	0.15%
2018/06/04	5	23.49	11	23.86	23.60	-6	1,887	-0.32%
2018/06/01	15	23.95	8	23.59	23.50	7	1,842	0.38%
2018/05/31	5	22.83	71	23.12	23.65	-66	1,706	-3.87%
2018/05/30	3	21.38	0	0.00	21.50	3	1,504	0.20%
2018/05/29	0	0.00	2	21.55	21.60	-2	1,498	-0.13%
2018/05/28	12	21.82	6	21.82	21.85	6	1,464	0.41%
2018/05/24	3	21.80	0	0.00	21.80	3	1,421	0.21%
2018/05/22	6	22.06	5	22.12	22.10	1	1,367	0.07%
2018/05/21	6	21.40	0	0.00	21.90	6	1,311	0.46%
2018/05/18	2	21.55	0	0.00	21.60	2	1,286	0.16%
2018/05/17	3	21.67	0	0.00	21.90	3	1,278	0.23%
2018/05/15	0	0.00	1	21.75	21.60	-1	1,237	-0.08%
2018/05/14	9	21.06	0	0.00	21.25	9	1,155	0.78%
2018/05/11	23	21.77	0	0.00	21.55	23	1,136	2.02%
2018/05/10	17	22.46	1	23.00	22.25	16	1,100	1.45%
2018/05/07	0	0.00	1	22.70	22.50	-1	950	-0.11%
2018/05/04	5	22.47	5	22.49	22.45	0	913	0.00%
2018/05/03	4	22.31	7	22.40	21.75	-3	869	-0.34%
2018/05/02	2	22.05	0	0.00	22.25	2	828	0.24%
2018/04/26	7	21.87	10	21.60	21.35	-3	770	-0.39%
2018/04/25	4	21.11	2	21.15	21.70	2	701	0.29%
2018/04/24	0	0.00	2	21.08	20.65	-2	654	-0.31%
2018/04/23	0	0.00	37	20.54	20.40	-37	615	-6.02%
2018/04/20	2	20.65	3	20.85	20.60	-1	614	-0.16%
2018/04/19	0	0.00	2	20.95	20.95	-2	612	-0.33%
2018/04/18	0	0.00	3	20.70	20.60	-3	604	-0.50%
2018/04/17	0	0.00	1	21.10	20.65	-1	596	-0.17%
2018/04/16	0	0.00	1	20.65	20.80	-1	594	-0.17%
2018/04/13	0	0.00	1	20.30	20.20	-1	567	-0.18%
2018/04/12	1	20.20	6	20.17	20.25	-5	587	-0.85%
2018/04/10	40	19.73	2	20.30	19.50	38	589	6.45%
2018/03/30	1	18.85	0	0.00	18.90	1	601	0.17%
2018/03/27	5	18.75	0	0.00	18.80	5	621	0.80%
2018/03/26	1	19.00	0.3	19.05	19.00	0.7	625	0.11%
2018/03/21	1.3	19.65	5	19.65	19.65	-3.7	617	-0.60%
2018/03/20	1	19.65	0	0.00	19.60	1	619	0.16%
2018/03/19	0	0.00	1	20.25	19.85	-1	633	-0.16%
2018/03/15	6	20.86	0	0.00	20.65	6	634	0.95%
2018/03/14	0	0.00	8	19.65	20.65	-8	594	-1.34%
2018/03/12	2	18.78	0	0.00	18.80	2	568	0.35%
2018/03/08	1	18.75	0	0.00	18.85	1	570	0.18%
2018/03/07	1	18.85	0	0.00	18.80	1	566	0.18%
2018/03/06	2	18.78	0	0.00	18.75	2	562	0.36%
2018/03/05	1	18.80	0	0.00	18.80	1	560	0.18%
2018/02/27	0	0.00	1	19.40	19.25	-1	551	-0.18%
2018/02/06	3	18.70	0	0.00	18.20	3	681	0.44%
2018/01/16	0	0.00	1	22.10	22.10	-1	759	-0.13%
2018/01/15	0	0.00	2	22.15	22.00	-2	760	-0.26%
2018/01/11	3	21.55	3	21.40	21.45	0	756	0.00%
2018/01/08	0	0.00	3	22.35	22.40	-3	738	-0.41%
2018/01/02	0	0.00	1	20.40	20.95	-1	692	-0.14%