泰鼎-KY (4927)-元大-雙和券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
42.10
漲跌
▼0.20
漲幅
-0.47%
成交量
186張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2	41.93	0	0.00	42.10	2	733	0.27%
2024/05/07	5	41.98	2	42.05	42.30	3	732	0.41%
2024/05/06	2	42.50	0	0.00	42.45	2	726	0.28%
2024/05/03	2	42.73	12	42.66	42.20	-10	720	-1.39%
2024/04/29	0	0.00	2	40.40	40.70	-2	694	-0.29%
2024/04/26	1	39.35	0	0.00	39.20	1	685	0.15%
2024/04/25	14	39.64	1	40.00	39.55	13	682	1.90%
2024/04/24	5	39.43	0	0.00	39.65	5	680	0.74%
2024/04/19	0	0.00	10	37.77	38.40	-10	681	-1.47%
2024/04/18	5	39.17	0	0.00	39.50	5	670	0.75%
2024/04/17	6	39.58	0	0.00	39.75	6	670	0.89%
2024/04/16	3	38.20	5	38.65	38.05	-2	667	-0.30%
2024/04/11	2	39.80	0	40.05	39.75	2	643	0.31%
2024/04/08	0	0.00	12	39.09	39.50	-12	629	-1.91%
2024/04/03	3	38.93	0	0.00	39.00	3	621	0.48%
2024/04/02	2	39.55	5	39.60	39.35	-3	612	-0.49%
2024/04/01	0	0.00	3	40.45	40.25	-3	594	-0.51%
2024/03/29	0	0.00	177	39.85	40.35	-177	585	-30.21%	大賣/鉅額交易
2024/03/28	11	40.11	0	40.70	40.10	11	566	1.94%
2024/03/27	0	40.90	0	0.00	40.60	0	552	0.00%
2024/03/26	4	41.34	0	0.00	40.70	4	545	0.73%
2024/03/25	7	41.96	0	0.00	42.20	7	534	1.31%
2024/03/22	1	41.40	0	0.00	41.65	1	528	0.19%
2024/03/20	0	0.00	1	41.00	41.00	-1	519	-0.19%
2024/03/19	0	41.40	0	0.00	41.15	0	515	0.00%
2024/03/15	1	40.50	0	0.00	40.45	1	486	0.21%
2024/03/13	2	40.52	0	0.00	40.20	2	459	0.44%
2024/03/12	2	42.43	10	42.10	42.15	-8	426	-1.88%
2024/03/11	5	42.96	0	0.00	42.65	5	397	1.26%
2024/03/08	4	43.49	0	0.00	42.35	4	378	1.06%
2024/03/07	9	44.17	5	45.15	43.60	4	358	1.12%
2024/03/06	20	44.58	0	0.00	43.75	20	336	5.94%
2024/03/05	6	43.66	0	0.00	42.90	6	301	1.99%
2024/03/04	2	45.03	5	44.65	44.65	-3	272	-1.10%
2024/03/01	0	45.70	0	0.00	45.45	0	258	0.00%
2024/02/29	8	45.81	0	0.00	45.90	8	244	3.27%
2024/02/26	5	48.04	0	0.00	47.40	5	224	2.23%
2024/02/22	1	49.75	0	0.00	49.75	1	223	0.45%
2024/02/16	0	0.00	2	49.88	49.90	-2	221	-0.90%
2024/02/15	2	49.70	0	0.00	49.65	2	221	0.90%
2024/01/31	1	47.50	0	0.00	47.40	1	214	0.47%
2024/01/11	2	48.70	0	0.00	48.70	2	331	0.60%
2024/01/10	1	49.20	0	0.00	48.85	1	338	0.30%
2024/01/08	0	0.00	1	50.20	49.85	-1	347	-0.29%
2024/01/04	1	49.85	0	0.00	49.75	1	351	0.28%
2023/12/27	0	0.00	5	49.90	49.95	-5	409	-1.22%
2023/12/22	1	49.70	0	0.00	49.70	1	430	0.23%
2023/12/07	1	49.85	0	0.00	49.60	1	498	0.20%
2023/12/05	2	50.50	0	0.00	50.80	2	519	0.39%
2023/11/28	0	0.00	2	49.80	49.90	-2	618	-0.32%
2023/11/24	0	0.00	0	50.20	50.10	0	653	0.00%
2023/11/21	0	0.00	11	49.93	50.10	-11	650	-1.69%
2023/11/13	0	0.00	1	47.35	47.30	-1	675	-0.15%
2023/11/10	5	46.30	0	0.00	46.55	5	678	0.74%
2023/11/07	11	48.19	0	0.00	48.00	11	742	1.48%
2023/10/27	2	47.35	0	0.00	46.85	2	768	0.26%
2023/10/24	1	49.85	0	0.00	49.90	1	754	0.13%
2023/10/13	1	53.00	0	0.00	52.80	1	797	0.13%
2023/10/11	0	0.00	5	52.70	52.50	-5	842	-0.59%
2023/10/06	1	53.80	0	0.00	52.70	1	861	0.12%
2023/09/27	1	55.80	0	0.00	55.00	1	1,018	0.10%
2023/09/20	1	57.50	0	0.00	57.10	1	1,187	0.08%
2023/09/19	0	0.00	2	58.50	58.50	-2	1,193	-0.17%
2023/09/15	1	56.50	0	0.00	57.50	1	1,178	0.08%
2023/09/14	0	0.00	1	57.00	56.80	-1	1,187	-0.08%
2023/09/13	2	54.80	0	0.00	55.20	2	1,181	0.17%
2023/09/12	3	54.80	0	0.00	54.70	3	1,182	0.25%
2023/09/08	1	55.50	0	0.00	56.60	1	1,201	0.08%
2023/09/07	0	0.00	1	57.00	56.10	-1	1,204	-0.08%
2023/09/06	4	57.30	1	57.00	57.00	3	1,200	0.25%
2023/09/05	1	59.90	1	60.10	60.10	0	1,176	0.00%
2023/09/01	0	0.00	1	58.00	57.70	-1	1,180	-0.08%
2023/08/30	0	0.00	1	55.70	56.60	-1	1,275	-0.08%
2023/08/24	1	52.30	0	0.00	52.50	1	1,345	0.07%
2023/08/21	1	52.30	3	52.47	52.70	-2	1,390	-0.14%
2023/08/18	2	51.95	0	0.00	51.60	2	1,391	0.14%
2023/08/17	2	52.45	2	53.30	52.80	0	1,397	0.00%
2023/08/15	1	52.30	1	53.50	52.70	0	1,466	0.00%
2023/08/14	3	54.63	0	0.00	54.60	3	1,451	0.21%
2023/08/10	0	0.00	1	62.00	61.60	-1	1,478	-0.07%
2023/08/08	5	61.00	1	62.00	62.10	4	1,469	0.27%
2023/08/07	2	60.60	2	60.95	61.00	0	1,463	0.00%
2023/08/01	1	61.40	0	0.00	61.40	1	1,449	0.07%
2023/07/28	1	62.50	0	0.00	62.40	1	1,434	0.07%
2023/07/19	1	65.00	0	0.00	63.90	1	1,450	0.07%
2023/07/18	6	66.30	3	66.40	66.00	3	1,452	0.21%
2023/07/06	1	65.60	3	65.27	65.80	-2	1,633	-0.12%
2023/07/05	2	68.60	9	68.19	67.80	-7	1,583	-0.44%
2023/07/04	10	69.50	5	70.04	70.20	5	1,531	0.33%
2023/06/30	0	0.00	1	61.80	63.20	-1	1,386	-0.07%
2023/06/21	1	61.50	0	0.00	61.20	1	1,385	0.07%
2023/06/19	0	0.00	5	61.90	61.70	-5	1,379	-0.36%
2023/06/14	0	0.00	4	62.65	62.20	-4	1,365	-0.29%
2023/06/13	0	0.00	1	63.60	63.50	-1	1,352	-0.07%
2023/06/08	5	64.90	3	65.13	64.70	2	1,344	0.15%
2023/06/07	7	64.84	2	64.45	64.70	5	1,344	0.37%
2023/06/06	5	64.36	9	65.52	64.80	-4	1,326	-0.30%
2023/06/05	1	63.00	0	0.00	63.80	1	1,275	0.08%
2023/06/02	0	0.00	6	61.70	61.70	-6	1,245	-0.48%
2023/06/01	4	62.53	0	0.00	62.20	4	1,257	0.32%
2023/05/31	1	63.10	2	62.60	63.00	-1	1,256	-0.08%
2023/05/30	3	61.83	1	61.20	61.80	2	1,214	0.16%
2023/05/29	4	61.30	1	60.80	60.80	3	1,232	0.24%
2023/05/26	2	60.90	1	60.80	60.80	1	1,213	0.08%
2023/05/25	2	61.10	0	0.00	61.30	2	1,216	0.16%
2023/05/24	3	61.00	0	0.00	61.50	3	1,235	0.24%
2023/05/23	2	60.50	0	0.00	61.40	2	1,262	0.16%
2023/05/22	1	62.00	0	0.00	61.50	1	1,318	0.08%
2023/05/17	0	0.00	1	59.40	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	1	57.30	57.20	-1	1,197	-0.08%
2023/05/15	1	55.50	0	0.00	55.60	1	1,190	0.08%
2023/05/10	1	56.10	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	0	0.00	1	55.50	55.30	-1	1,226	-0.08%
2023/05/05	1	54.70	0	0.00	54.50	1	1,221	0.08%
2023/05/04	1	54.10	0	0.00	54.40	1	1,241	0.08%
2023/05/02	2	55.20	0	0.00	54.90	2	1,263	0.16%
2023/04/24	1	56.30	0	0.00	56.20	1	1,227	0.08%
2023/04/21	1	57.00	2	56.60	56.70	-1	1,227	-0.08%
2023/04/18	2	60.75	5	61.42	60.40	-3	1,192	-0.25%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/14	4	61.93	30	61.74	61.70	-26	1,163	-2.24%
2023/04/13	1	62.70	1	61.00	61.50	0	1,151	0.00%
2023/04/11	0	0.00	3	60.10	62.10	-3	976	-0.31%
2023/03/29	0	60.10	5	59.40	59.60	-5	860	-0.58%
2023/03/20	0	0.00	4	57.38	57.70	-4	924	-0.43%
2023/03/14	0	0.00	1	57.50	57.00	-1	982	-0.10%
2023/03/10	0.1	59.20	0	0.00	59.00	0.1	1,031	0.00%
2023/03/07	0	0.00	1	62.50	62.30	-1	1,128	-0.09%
2023/03/06	0	0.00	1	61.70	61.90	-1	1,232	-0.08%
2023/03/02	0	58.70	0	0.00	58.40	0	1,318	0.00%
2023/03/01	1	58.30	0	0.00	58.70	1	1,338	0.07%
2023/02/23	1	62.70	0	0.00	62.80	1	1,332	0.08%
2023/02/22	1	62.40	9	63.13	62.30	-8	1,384	-0.58%
2023/02/21	9	64.44	0	0.00	64.50	9	1,383	0.65%
2023/02/20	2	62.85	2	64.70	64.90	0	1,384	0.00%
2023/02/16	1	60.30	0	0.00	60.30	1	1,354	0.07%
2023/02/13	1	59.20	0	0.00	59.60	1	1,553	0.06%
2023/02/07	1	60.60	0	0.00	60.60	1	1,818	0.05%
2023/02/03	0	0.00	4	60.00	59.80	-4	1,867	-0.21%
2023/02/02	4	59.60	1	59.50	60.20	3	1,864	0.16%
2022/12/20	1	56.00	0	0.00	55.10	1	2,360	0.04%
2022/12/16	0	0.00	1	57.50	57.50	-1	2,412	-0.04%
2022/12/13	1	59.70	0	0.00	59.20	1	2,423	0.04%
2022/12/12	0	0.00	11	58.31	59.50	-11	2,431	-0.45%
2022/12/07	0	0.00	2	58.75	58.50	-2	2,530	-0.08%
2022/12/06	0	0.00	7	60.26	59.50	-7	2,550	-0.27%
2022/12/05	1	61.00	0	0.00	61.00	1	2,535	0.04%
2022/12/02	1	60.50	0	0.00	60.80	1	2,533	0.04%
2022/12/01	30	60.40	0	0.00	60.10	30	2,520	1.19%
2022/11/30	10	60.10	0	0.00	59.90	10	2,559	0.39%
2022/11/29	1	59.30	1	59.00	59.50	0	2,584	0.00%
2022/11/28	0	0.00	9	60.08	59.30	-9	2,579	-0.35%
2022/11/25	1	56.70	1	57.00	57.00	0	2,496	0.00%
2022/11/24	5	56.80	2	57.85	58.40	3	2,494	0.12%
2022/11/23	1	56.60	1	56.50	56.60	0	2,496	0.00%
2022/11/22	2	54.70	2	55.10	55.80	0	2,503	0.00%
2022/11/18	3	56.97	3	54.90	55.30	0	2,529	0.00%
2022/11/17	0	0.00	1	55.80	55.90	-1	2,533	-0.04%
2022/11/16	2	54.85	2	55.60	55.20	0	2,568	0.00%
2022/11/15	0	0.00	1	54.00	54.80	-1	2,672	-0.04%
2022/11/14	2	53.70	2	54.00	54.20	0	2,894	0.00%
2022/11/11	4	53.40	0	0.00	53.10	4	2,889	0.14%
2022/11/10	3	55.07	0	0.00	55.10	3	2,772	0.11%
2022/11/09	1	55.00	2	55.70	55.90	-1	2,749	-0.04%
2022/11/08	1	54.30	1	55.70	54.40	0	2,707	0.00%
2022/11/07	0	0.00	9	53.17	53.50	-9	2,618	-0.34%
2022/11/04	0	0.00	4	53.20	53.50	-4	2,589	-0.15%
2022/11/03	7	52.93	1	53.10	53.10	6	2,522	0.24%
2022/11/02	0	0.00	1	51.90	51.90	-1	2,493	-0.04%
2022/11/01	0	0.00	4	50.10	50.70	-4	2,461	-0.16%
2022/10/31	3	49.25	3	49.43	49.40	0	2,456	0.00%
2022/10/28	0	0.00	1	48.30	48.30	-1	2,476	-0.04%
2022/10/27	4	49.05	4	48.75	49.35	0	2,476	0.00%
2022/10/26	5	48.46	1	50.30	48.20	4	2,471	0.16%
2022/10/25	2	50.50	1	49.95	50.00	1	2,459	0.04%
2022/10/24	2	51.25	2	52.00	51.00	0	2,442	0.00%
2022/10/21	1	50.30	2	50.65	50.30	-1	2,409	-0.04%
2022/10/20	2	50.85	1	50.60	50.30	1	2,390	0.04%
2022/10/19	6	52.37	2	52.20	51.60	4	2,364	0.17%
2022/10/18	6	51.20	2	51.65	51.50	4	2,275	0.18%
2022/10/11	1	50.70	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	1	53.20	52.60	-1	2,173	-0.05%
2022/10/06	0	0.00	2	51.70	52.20	-2	2,177	-0.09%
2022/10/04	0	0.00	2	50.50	51.40	-2	2,170	-0.09%
2022/10/03	0	0.00	12	49.21	49.80	-12	2,161	-0.56%
2022/09/30	0	0.00	9	48.89	49.80	-9	2,167	-0.42%
2022/09/29	2	50.65	2	49.83	49.80	0	2,182	0.00%
2022/09/28	0	0.00	3	51.27	49.50	-3	2,208	-0.14%
2022/09/27	2	52.10	0	0.00	53.60	2	2,273	0.09%
2022/09/26	0	0.00	1	51.20	51.30	-1	2,288	-0.04%
2022/09/22	2	55.85	6	55.85	55.70	-4	2,257	-0.18%
2022/09/21	1	57.60	0	0.00	56.80	1	2,245	0.04%
2022/09/20	2	57.95	1	57.10	57.80	1	2,247	0.04%
2022/09/19	2	57.50	1	57.80	57.30	1	2,247	0.04%
2022/09/16	1	59.60	4	60.40	58.90	-3	2,240	-0.13%
2022/09/15	1	59.90	5	60.20	60.30	-4	2,236	-0.18%
2022/09/13	1	58.50	2	59.20	58.90	-1	2,210	-0.05%
2022/09/12	5	57.94	1	58.00	58.00	4	2,208	0.18%
2022/09/08	1	57.20	0	0.00	57.70	1	2,238	0.04%
2022/09/07	1	56.50	2	57.00	56.60	-1	2,244	-0.04%
2022/09/06	2	58.50	1	58.00	58.10	1	2,278	0.04%
2022/09/05	2	59.80	5	57.90	57.80	-3	2,240	-0.13%
2022/09/02	4	61.28	0	0.00	60.90	4	2,251	0.18%
2022/09/01	3	60.03	0	0.00	60.50	3	2,218	0.14%
2022/08/31	1	61.20	0	0.00	61.80	1	2,218	0.05%
2022/08/30	4	60.30	0.3	61.03	61.10	3.7	2,198	0.17%
2022/08/29	1	58.20	0	0.00	59.20	1	2,140	0.05%
2022/08/26	4	60.70	2	60.45	60.60	2	2,130	0.09%
2022/08/25	2	59.20	1	59.20	59.00	1	2,116	0.05%
2022/08/24	4	59.33	4	59.90	58.90	0	2,111	0.00%
2022/08/23	5.1	60.92	1	61.00	60.90	4.1	2,081	0.20%
2022/08/22	6.1	63.90	10	63.79	62.80	-3.9	2,037	-0.19%
2022/08/19	42.1	62.36	12	62.08	62.30	30.1	1,915	1.57%
2022/08/16	0	0.00	1	57.10	56.80	-1	1,730	-0.06%
2022/08/15	5	57.82	0	0.00	58.20	5	1,729	0.29%
2022/08/02	0	0.00	1	57.00	57.70	-1	1,791	-0.06%
2022/07/28	1	60.70	0	0.00	60.80	1	1,940	0.05%
2022/07/19	1	62.50	0	0.00	62.30	1	2,122	0.05%
2022/07/18	0	0.00	1	63.40	63.00	-1	2,292	-0.04%
2022/07/11	1	62.40	0	0.00	62.20	1	2,306	0.04%
2022/07/05	0	0.00	16	61.13	64.70	-16	2,343	-0.68%
2022/06/30	11	70.10	0	0.00	69.30	11	2,309	0.48%
2022/06/29	0	0.00	9	71.63	72.10	-9	2,376	-0.38%
2022/06/28	2	73.00	0	0.00	72.60	2	2,469	0.08%
2022/06/27	8	74.43	1	74.50	74.00	7	2,560	0.27%
2022/06/24	0	0.00	3	73.27	72.30	-3	2,610	-0.11%
2022/06/23	8	72.46	1	72.40	71.70	7	2,678	0.26%
2022/06/22	1	72.90	6	73.25	71.40	-5	2,769	-0.18%
2022/06/21	1	72.90	1	74.20	74.20	0	2,922	0.00%
2022/06/20	21	73.93	9	73.22	72.90	12	3,030	0.40%
2022/06/17	12	72.23	15	73.13	74.00	-3	3,136	-0.10%
2022/06/15	0	0.00	55	75.66	75.70	-55	3,125	-1.76%
2022/06/14	3	78.77	0	0.00	78.50	3	3,095	0.10%
2022/06/13	21	79.68	1	79.90	79.70	20	3,072	0.65%
2022/06/10	0	0.00	1	83.30	83.20	-1	3,034	-0.03%
2022/06/09	13	84.57	0	0.00	83.90	13	3,029	0.43%
2022/06/08	1	85.70	0	86.50	85.50	1	3,016	0.03%
2022/06/07	13	87.45	1	86.60	86.40	12	3,054	0.39%
2022/06/06	2	87.35	0	0.00	86.30	2	3,077	0.06%
2022/06/02	12	88.43	0	0.00	88.10	12	3,112	0.39%
2022/06/01	19	90.81	0	0.00	89.80	19	3,228	0.59%
2022/05/31	0	0.00	1	91.20	91.20	-1	3,297	-0.03%
2022/05/30	1	87.20	0	0.00	87.60	1	3,379	0.03%
2022/05/27	15	87.24	1	88.40	87.20	14	3,390	0.41%
2022/05/26	11	88.52	4	88.90	88.10	7	3,408	0.21%
2022/05/25	14	87.78	8	88.04	88.60	6	3,438	0.17%
2022/05/24	22	89.94	0	0.00	88.60	22	3,449	0.64%
2022/05/23	1	91.70	0	0.00	91.70	1	3,458	0.03%
2022/05/20	0	0.00	1	92.50	92.90	-1	3,490	-0.03%
2022/05/19	14	91.02	3	90.30	91.70	11	3,504	0.31%
2022/05/18	36	93.57	2	96.00	94.00	34	3,484	0.98%
2022/05/16	0	0.00	1	93.70	93.70	-1	3,553	-0.03%
2022/05/13	10	93.20	0	0.00	93.00	10	3,578	0.28%
2022/05/12	24	93.40	0	0.00	92.80	24	3,665	0.65%
2022/05/11	24	94.10	2	94.80	96.20	22	3,722	0.59%
2022/05/10	11	95.84	0	0.00	95.20	11	3,762	0.29%
2022/05/09	35	98.79	0	0.00	97.20	35	3,928	0.89%
2022/05/06	20	100.20	0	0.00	99.70	20	4,134	0.48%
2022/05/05	113	101.33	11	103.36	104.00	102	4,176	2.44%	大買/鉅額交易
2022/05/03	1	97.20	10	97.00	97.20	-9	4,206	-0.21%
2022/04/29	0	0.00	2	95.70	95.40	-2	4,268	-0.05%
2022/04/26	1	92.70	112	92.26	94.30	-111	4,393	-2.53%	大賣/鉅額交易
2022/04/25	2	93.00	1	92.50	94.80	1	4,461	0.02%
2022/04/22	13	94.83	4	97.10	94.50	9	4,492	0.20%
2022/04/20	0	0.00	2	103.75	105.00	-2	4,574	-0.04%
2022/04/18	14	99.57	2	99.70	99.60	12	4,803	0.25%
2022/04/15	4	101.10	0	0.00	99.40	4	4,935	0.08%
2022/04/14	10	104.30	0	0.00	103.50	10	5,053	0.20%
2022/04/13	16	102.56	0	0.00	103.50	16	5,261	0.30%
2022/04/12	2	101.25	0	0.00	102.00	2	5,471	0.04%
2022/04/11	40	99.40	6	98.85	98.80	34	5,549	0.61%
2022/04/07	21	103.43	1	102.00	102.00	20	5,729	0.35%
2022/04/06	1	103.00	21	102.52	103.00	-20	5,870	-0.34%
2022/04/01	7	104.79	31	104.00	103.50	-24	5,968	-0.40%
2022/03/31	28	107.21	26	105.94	106.00	2	6,026	0.03%
2022/03/30	16	105.97	15	107.03	105.50	1	6,178	0.02%
2022/03/29	5	104.00	8	105.56	105.50	-3	6,384	-0.05%
2022/03/28	13	102.85	5	102.00	105.50	8	6,557	0.12%
2022/03/25	11	106.91	4	104.50	104.50	7	6,734	0.10%
2022/03/24	57.1	104.89	23.1	105.18	107.50	34	6,998	0.49%
2022/03/23	11	102.50	2	103.50	102.50	9	7,083	0.13%
2022/03/22	1	102.50	22	100.09	102.50	-21	7,145	-0.29%
2022/03/21	21	98.17	4	96.95	97.50	17	7,026	0.24%
2022/03/18	4	93.70	0	0.00	94.20	4	7,013	0.06%
2022/03/17	0	0.00	13	91.32	93.70	-13	7,026	-0.19%
2022/03/16	4	89.60	5	91.22	89.60	-1	7,022	-0.01%
2022/03/15	16	90.01	3	91.57	89.40	13	7,060	0.18%
2022/03/14	5	94.56	0	0.00	93.60	5	7,065	0.07%
2022/03/11	1	94.50	0	0.00	94.60	1	7,133	0.01%
2022/03/10	0	0.00	14	93.95	94.80	-14	7,199	-0.19%
2022/03/09	11	90.33	7	91.33	91.80	4	7,342	0.05%
2022/03/08	13	90.32	3	91.33	89.60	10	7,673	0.13%
2022/03/07	4	89.13	10	90.35	90.80	-6	7,944	-0.08%
2022/03/04	6	93.20	3	94.27	92.30	3	8,202	0.04%
2022/03/03	4	96.55	1	96.00	96.00	3	8,209	0.04%
2022/03/02	8	98.30	1	98.60	98.60	7	8,153	0.09%
2022/02/25	1	98.60	3	99.30	99.40	-2	8,214	-0.02%
2022/02/24	12	100.78	1	99.40	100.50	11	8,294	0.13%
2022/02/23	0	0.00	6	103.00	104.00	-6	8,512	-0.07%
2022/02/22	13	100.96	0	0.00	101.00	13	8,698	0.15%
2022/02/18	10	104.50	30	103.33	103.00	-20	8,839	-0.23%
2022/02/17	0	0.00	21	106.02	104.00	-21	8,972	-0.23%
2022/02/16	13	105.23	0	0.00	105.50	13	9,115	0.14%
2022/02/15	0	0.00	10	104.50	102.00	-10	9,329	-0.11%
2022/02/14	1	102.50	2.1	101.57	102.00	-1.1	9,571	-0.01%
2022/02/11	2	105.50	5	106.90	107.00	-3	9,870	-0.03%
2022/02/10	1	104.00	0	0.00	104.50	1	10,054	0.01%
2022/02/09	4.1	105.51	3	105.83	105.50	1.1	10,128	0.01%
2022/02/08	4	105.88	1	106.00	105.50	3	10,138	0.03%
2022/02/07	0	0.00	2	115.50	117.00	-2	10,163	-0.02%
2022/01/26	3	116.17	1	117.50	113.50	2	10,170	0.02%
2022/01/25	15	117.20	1	117.00	115.00	14	10,232	0.14%
2022/01/24	2	116.50	0.2	116.00	119.00	1.8	10,245	0.02%
2022/01/21	5	123.50	7	122.21	121.00	-2	10,262	-0.02%
2022/01/20	2	122.50	4	125.13	125.50	-2	10,259	-0.02%
2022/01/19	0	0.00	2	123.75	124.50	-2	10,282	-0.02%
2022/01/18	8.2	126.51	4	127.50	123.00	4.2	10,409	0.04%
2022/01/17	5	125.30	4	125.00	127.50	1	10,437	0.01%
2022/01/14	4	123.75	1	126.50	126.00	3	10,538	0.03%
2022/01/13	5	121.10	54	123.05	122.50	-49	10,540	-0.46%
2022/01/12	8	125.88	5	124.80	126.50	3	10,553	0.03%
2022/01/11	18	128.92	20	131.60	129.00	-2	10,539	-0.02%
2022/01/10	3	129.50	6	130.50	129.00	-3	10,515	-0.03%
2022/01/07	7	130.36	3	130.17	125.00	4	10,675	0.04%
2022/01/06	3	134.17	66	136.21	137.00	-63	10,737	-0.59%
2022/01/05	4	131.13	28	127.34	128.50	-24	10,568	-0.23%
2022/01/04	6	133.08	2	132.50	132.50	4	10,402	0.04%
2022/01/03	6	132.50	10	133.14	134.50	-4	10,361	-0.04%
2021/12/30	4	130.50	7	129.21	130.50	-3	10,330	-0.03%
2021/12/29	11	127.73	10	126.70	129.00	1	10,231	0.01%
2021/12/28	7	125.50	11	126.05	127.00	-4	10,118	-0.04%
2021/12/27	7	120.86	4	121.50	124.00	3	10,047	0.03%
2021/12/24	7	123.56	2	119.25	123.00	5	10,005	0.05%
2021/12/23	8	126.50	94	124.46	129.00	-86	9,825	-0.88%
2021/12/22	14	116.71	35	119.17	117.50	-21	9,611	-0.22%
2021/12/21	4	115.87	38	114.63	118.00	-34	9,542	-0.36%
2021/12/20	21	114.59	30.1	113.98	114.00	-9.1	9,781	-0.09%
2021/12/17	6	105.09	8.3	107.51	108.00	-2.3	9,552	-0.02%
2021/12/16	10	100.04	8	99.69	102.50	2	9,333	0.02%
2021/12/14	15	95.07	0.1	95.10	94.20	14.9	9,242	0.16%
2021/12/13	5	96.32	0	0.00	95.20	5	9,303	0.05%
2021/12/10	1	95.80	0.1	94.60	95.10	0.9	9,540	0.01%
2021/12/09	13.1	96.72	7	95.53	95.00	6.1	9,626	0.06%
2021/12/08	0.1	95.00	4	95.50	95.40	-3.9	9,715	-0.04%
2021/12/07	3	94.20	1	94.70	93.60	2	10,136	0.02%
2021/12/06	1	96.00	3	95.60	95.60	-2	10,457	-0.02%
2021/12/03	6	96.52	4	97.38	96.30	2	10,554	0.02%
2021/12/02	24	99.48	15	98.83	98.30	9	10,616	0.08%
2021/12/01	8.3	103.98	1	103.50	103.00	7.3	10,358	0.07%
2021/11/30	2	109.52	11.5	109.77	114.00	-9.4	10,353	-0.09%
2021/11/29	12	100.44	0	0.00	104.00	12	10,326	0.12%
2021/11/26	2	103.00	3	101.50	101.50	-1	10,376	-0.01%
2021/11/25	0.3	100.49	1	101.00	100.00	-0.7	10,365	-0.01%
2021/11/24	1	102.50	2	100.00	101.50	-1	10,336	-0.01%
2021/11/23	17	102.59	23	99.72	99.00	-6	10,249	-0.06%
2021/11/22	7	105.29	8.4	104.31	102.50	-1.4	10,121	-0.01%
2021/11/19	36	106.26	31	108.29	103.00	5	9,883	0.05%
2021/11/18	1.2	103.43	3	103.50	103.00	-1.8	9,661	-0.02%
2021/11/17	5	103.10	4	101.38	103.00	1	9,585	0.01%
2021/11/16	8.1	99.85	8	100.19	100.50	0.1	9,481	0.00%
2021/11/15	8.2	103.99	13	103.50	103.50	-4.8	9,310	-0.05%
2021/11/12	5.2	100.25	4	100.20	98.90	1.2	9,148	0.01%
2021/11/11	14	98.64	286.2	100.52	101.50	-272.2	8,880	-3.07%	大賣/鉅額交易
2021/11/10	18.2	93.97	49	93.91	92.30	-30.8	8,609	-0.36%
2021/11/09	13	90.17	99	92.84	93.60	-86	8,228	-1.05%
2021/11/08	11	84.29	6	84.70	85.10	5	7,972	0.06%
2021/11/05	8	82.80	22	84.18	85.00	-14	7,842	-0.18%
2021/11/04	24	82.91	33	83.89	84.80	-9	7,630	-0.12%
2021/11/03	3	77.67	53.3	79.77	79.90	-50.3	7,371	-0.68%
2021/11/02	8	77.91	1	77.00	76.30	7	7,284	0.10%
2021/11/01	5	77.80	3	79.00	80.00	2	7,196	0.03%
2021/10/29	4	75.85	17	77.66	78.00	-13	7,122	-0.18%
2021/10/28	65	74.57	1	75.30	74.40	64	7,055	0.91%
2021/10/27	4	75.15	1	76.00	75.60	3	7,006	0.04%
2021/10/26	54	75.26	9	75.51	75.10	45	6,952	0.65%
2021/10/25	2	78.15	9	78.94	77.50	-7	6,781	-0.10%
2021/10/22	21	79.34	7	80.80	80.80	14	6,653	0.21%
2021/10/21	9	77.84	1	79.00	78.20	8	6,455	0.12%
2021/10/20	2	78.50	19	79.26	77.90	-17	6,355	-0.27%
2021/10/19	16	77.55	7	78.17	78.50	9	6,208	0.14%
2021/10/18	14	75.81	10	76.83	77.30	4	6,132	0.07%
2021/10/15	15	75.59	20	75.63	76.00	-5	6,050	-0.08%
2021/10/14	1	73.50	10.1	73.18	73.90	-9.1	5,766	-0.16%
2021/10/13	2	71.50	5	71.12	70.80	-3	5,597	-0.05%
2021/10/12	0	71.78	1.3	71.84	72.00	-1.3	5,590	-0.02%
2021/10/08	4	71.23	9.1	71.37	70.80	-5.1	5,584	-0.09%
2021/10/07	12.1	70.77	7	70.77	70.80	5.1	5,641	0.09%
2021/10/06	1	69.20	0	0.00	68.70	1	5,580	0.02%
2021/10/05	5	65.92	15	68.00	68.70	-10	5,539	-0.18%
2021/10/04	8	66.23	15	65.98	65.00	-7	5,466	-0.13%
2021/10/01	3	65.40	12	65.97	65.10	-9	5,413	-0.17%
2021/09/30	9	69.71	305	69.05	68.00	-296	5,326	-5.56%	大賣/鉅額交易
2021/09/29	61	70.03	65	69.98	69.50	-4	5,269	-0.08%
2021/09/28	13	73.16	10	73.69	72.60	3	5,202	0.06%
2021/09/27	413	73.15	115	72.29	73.10	298	5,041	5.91%	大買/大賣/鉅額交易
2021/09/24	7	70.56	11	71.29	71.30	-4	4,553	-0.09%
2021/09/23	11	68.73	6	69.00	69.00	5	4,403	0.11%
2021/09/22	3	69.03	1	67.30	68.30	2	4,354	0.05%
2021/09/17	2	67.90	1.1	68.32	68.70	0.9	4,283	0.02%
2021/09/16	8.1	68.12	1.1	67.69	67.00	7	4,227	0.17%
2021/09/15	14.1	68.27	20	68.63	68.90	-5.9	4,143	-0.14%
2021/09/14	6	71.98	3	70.90	70.30	3	3,902	0.08%
2021/09/13	10	72.38	8.3	72.78	73.00	1.7	3,808	0.04%
2021/09/10	88.1	72.31	81	70.77	73.10	7.1	3,676	0.19%
2021/09/09	3	70.01	12.1	70.75	71.50	-9.1	3,227	-0.28%
2021/09/08	12	67.43	7	66.04	66.80	5	2,827	0.18%
2021/09/07	3	68.00	13	68.77	69.90	-10	2,656	-0.38%
2021/09/06	4.6	68.37	6	67.47	68.40	-1.4	2,407	-0.06%
2021/09/03	6	69.92	11	70.02	70.50	-5	2,298	-0.22%
2021/09/02	26.1	68.37	47	67.92	68.60	-20.9	1,979	-1.06%
2021/09/01	5	66.20	1	63.80	65.80	4	1,608	0.25%
2021/08/31	1	61.10	2	62.00	62.00	-1	1,458	-0.07%
2021/08/30	17	59.85	1	60.30	60.10	16	1,421	1.13%
2021/08/26	3	59.73	0	0.00	59.50	3	1,426	0.21%
2021/08/25	0	0.00	2	60.80	60.70	-2	1,433	-0.14%
2021/08/19	1	54.80	1	55.00	54.40	0	1,433	0.00%
2021/08/17	0	0.00	3	54.70	54.50	-3	1,443	-0.21%
2021/08/16	0	0.00	60	55.00	54.80	-60	1,465	-4.10%
2021/08/12	0	0.00	2	57.65	57.70	-2	1,501	-0.13%
2021/08/11	1	59.00	0	0.00	57.30	1	1,563	0.06%
2021/08/05	2	60.40	3	61.93	60.40	-1	1,783	-0.06%
2021/08/04	1	60.50	1	60.10	61.00	0	1,826	0.00%
2021/08/03	1	59.40	0	0.00	59.70	1	1,905	0.05%
2021/07/28	3	57.37	3	58.87	58.50	0	1,986	0.00%
2021/07/27	0	0.00	3	59.97	59.60	-3	2,002	-0.15%
2021/07/23	3	60.60	2	62.40	60.50	1	2,006	0.05%
2021/07/22	2	62.30	2	61.20	62.30	0	2,060	0.00%
2021/07/21	2	59.75	8	60.49	60.60	-6	2,038	-0.29%
2021/07/20	1	58.60	6.1	59.61	58.50	-5.1	2,024	-0.25%
2021/07/16	4	63.43	1	63.30	63.60	3	2,038	0.15%
2021/07/15	8	65.24	0	0.00	64.30	8	2,037	0.39%
2021/07/14	1	63.50	5	64.14	65.40	-4	1,996	-0.20%
2021/07/13	3	62.30	1	61.90	60.70	2	1,931	0.10%
2021/07/12	1	59.90	0	0.00	60.00	1	1,946	0.05%
2021/07/09	11	59.55	2	59.20	59.30	9	1,966	0.46%
2021/07/08	3	60.10	0	0.00	59.70	3	2,047	0.15%
2021/07/07	11	60.53	1	60.00	59.80	10	2,111	0.47%
2021/07/06	4	61.25	0	0.00	60.70	4	2,123	0.19%
2021/07/05	5	61.82	0	0.00	62.80	5	2,131	0.23%
2021/07/02	3	59.30	0	0.00	59.30	3	2,135	0.14%
2021/07/01	10	59.70	0	0.00	59.70	10	2,156	0.46%
2021/06/30	0	0.00	3	60.40	60.50	-3	2,192	-0.14%
2021/06/25	15	61.00	4	60.60	61.10	11	2,239	0.49%
2021/06/24	2	61.20	13	61.32	61.20	-11	2,242	-0.49%
2021/06/23	0	0.00	5	59.64	60.30	-5	2,233	-0.22%
2021/06/22	0	0.00	3	59.20	58.00	-3	2,220	-0.14%
2021/06/21	10	59.75	0	0.00	59.50	10	2,212	0.45%
2021/06/18	23	59.47	7	60.20	59.90	16	2,215	0.72%
2021/06/15	1	58.20	1	58.30	58.30	0	2,265	0.00%
2021/06/11	0	0.00	2	56.80	56.80	-2	2,269	-0.09%
2021/06/09	1	55.60	0	0.00	55.40	1	2,296	0.04%
2021/06/08	0	0.00	2	55.00	55.10	-2	2,322	-0.09%
2021/06/07	2	54.00	10	54.26	54.50	-8	2,344	-0.34%
2021/06/04	8	55.80	4	56.00	55.30	4	2,355	0.17%
2021/06/02	1	56.40	0	0.00	55.90	1	2,393	0.04%
2021/06/01	0	0.00	4	56.70	56.70	-4	2,412	-0.17%
2021/05/31	4	56.65	1	55.90	56.50	3	2,531	0.12%
2021/05/28	1	55.10	0	0.00	55.70	1	2,548	0.04%
2021/05/27	5	53.90	2	55.10	55.10	3	2,588	0.12%
2021/05/26	5	54.44	3	55.00	54.50	2	2,596	0.08%
2021/05/25	3	54.17	3	54.37	55.20	0	2,608	0.00%
2021/05/24	1	53.80	0	0.00	53.70	1	2,607	0.04%
2021/05/21	0	0.00	1	52.50	52.40	-1	2,605	-0.04%
2021/05/20	0	0.00	20	50.71	50.40	-20	2,601	-0.77%
2021/05/19	1	51.10	13	49.99	51.90	-12	2,594	-0.46%
2021/05/18	14	46.69	1	46.95	48.10	13	2,595	0.50%
2021/05/17	4	45.03	2	44.55	44.55	2	2,584	0.08%
2021/05/14	2	49.75	8	49.76	49.50	-6	2,540	-0.24%
2021/05/13	0	0.00	9	51.70	50.80	-9	2,494	-0.36%
2021/05/12	6	55.37	17	55.41	55.20	-11	2,437	-0.45%
2021/05/11	54	61.38	38	61.59	61.30	16	2,407	0.66%
2021/05/10	11	68.73	6	68.17	68.10	5	2,333	0.21%
2021/05/07	4	69.00	13	68.48	68.80	-9	2,344	-0.38%
2021/05/06	3	67.50	10	67.95	67.90	-7	2,357	-0.30%
2021/05/04	2	64.90	2	65.35	65.80	0	2,472	0.00%
2021/05/03	18	65.81	0	0.00	65.20	18	2,493	0.72%
2021/04/29	4	67.05	0	0.00	66.80	4	2,494	0.16%
2021/04/28	132	68.88	2.3	68.62	67.80	129.7	2,506	5.17%	大買/鉅額交易
2021/04/27	2	67.30	1	67.50	67.50	1	2,459	0.04%
2021/04/26	3	67.10	0	0.00	67.00	3	2,471	0.12%
2021/04/23	2	66.60	0	0.00	67.00	2	2,476	0.08%
2021/04/22	13	67.38	55	66.80	66.80	-42	2,524	-1.66%
2021/04/21	2	67.40	1	67.90	67.90	1	2,556	0.04%
2021/04/20	1	67.20	2	67.20	67.20	-1	2,535	-0.04%
2021/04/19	15	66.99	4	67.03	67.20	11	2,565	0.43%
2021/04/16	1	65.90	2	65.15	65.90	-1	2,547	-0.04%
2021/04/15	0	0.00	1	63.50	64.00	-1	2,554	-0.04%
2021/04/14	2.2	61.57	48	61.18	62.00	-45.8	2,567	-1.78%
2021/04/13	22.2	65.72	9	64.53	64.30	13.2	2,516	0.52%
2021/04/12	0.1	66.50	0	0.00	66.10	0.1	2,473	0.00%
2021/04/08	20	66.70	0	0.00	66.70	20	2,468	0.81%
2021/04/07	1	66.80	0	0.00	66.50	1	2,456	0.04%
2021/04/06	13	67.22	0	0.00	66.80	13	2,449	0.53%
2021/04/01	5	66.70	0	0.00	66.70	5	2,460	0.20%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/30	1	66.80	0	0.00	67.00	1	2,504	0.04%
2021/03/26	10	66.60	0	0.00	66.70	10	2,619	0.38%
2021/03/25	0.1	66.70	0	0.00	66.30	0.1	2,685	0.00%
2021/03/23	8	66.70	0	0.00	66.70	8	2,720	0.29%
2021/03/22	0	0.00	1	66.80	66.80	-1	2,734	-0.04%
2021/03/19	0	0.00	7	67.11	67.40	-7	2,732	-0.26%
2021/03/16	2	67.95	0	0.00	68.10	2	2,832	0.07%
2021/03/10	1	67.40	0	0.00	67.70	1	2,882	0.03%
2021/03/09	6	66.85	0	0.00	67.00	6	2,885	0.21%
2021/03/08	4	68.58	1	68.70	67.90	3	2,871	0.10%
2021/03/05	23.1	68.15	19	67.69	68.60	4.1	2,898	0.14%
2021/03/04	53.1	68.73	21	69.12	68.20	32.1	2,914	1.10%
2021/03/03	55	71.63	5	71.44	71.10	50	2,864	1.75%
2021/03/02	38	72.10	22	72.26	71.00	16	2,890	0.55%
2021/02/26	2	71.20	1	71.10	71.20	1	2,859	0.03%
2021/02/24	0	0.00	1	70.20	70.30	-1	2,864	-0.03%
2021/02/23	2	70.30	1	70.30	70.40	1	2,862	0.03%
2021/02/22	3	71.37	4	71.30	71.20	-1	2,930	-0.03%
2021/02/19	21	70.50	3	71.10	71.20	18	2,941	0.61%
2021/02/18	45	71.43	3	71.20	71.20	42	2,978	1.41%
2021/02/17	1	69.00	1	68.50	69.30	0	3,011	0.00%
2021/02/05	1	68.00	1	67.90	68.00	0	2,993	0.00%
2021/02/03	3	66.70	0	0.00	67.00	3	3,045	0.10%
2021/02/02	6	67.20	0	0.00	67.00	6	3,048	0.20%
2021/02/01	18	67.37	0	0.00	67.90	18	3,032	0.59%
2021/01/29	2.1	69.57	13	69.30	68.80	-10.9	3,112	-0.35%
2021/01/28	3	70.10	5	70.54	70.20	-2	3,078	-0.06%
2021/01/27	84	70.73	21	70.25	71.70	63	3,027	2.08%
2021/01/26	7	68.60	0	0.00	68.60	7	2,911	0.24%
2021/01/25	8	68.80	42	68.93	69.00	-34	2,864	-1.19%
2021/01/22	3	67.83	0	0.00	68.40	3	2,838	0.11%
2021/01/21	22	67.93	0	0.00	67.90	22	2,850	0.77%
2021/01/20	0	0.00	1	68.20	68.50	-1	2,870	-0.03%
2021/01/18	40	67.80	0	0.00	68.40	40	2,847	1.40%
2021/01/15	42	69.14	1	69.50	68.90	41	2,838	1.44%
2021/01/14	3	69.40	5	69.58	70.90	-2	2,786	-0.07%
2021/01/12	9.2	66.98	1	68.90	66.70	8.2	2,719	0.30%
2021/01/11	5	68.92	1	68.80	68.90	4	2,692	0.15%
2021/01/08	6	66.80	0	0.00	67.50	6	2,673	0.22%
2021/01/07	15	68.05	1	68.70	68.10	14	2,656	0.53%
2021/01/06	0	0.00	40	69.60	68.30	-40	2,634	-1.52%
2021/01/05	75	68.99	0	0.00	68.60	75	2,611	2.87%
2021/01/04	1	68.90	0	0.00	69.40	1	2,608	0.04%
2020/12/31	1	68.30	0	0.00	68.60	1	2,582	0.04%
2020/12/30	2	68.60	2	68.70	68.70	0	2,597	0.00%
2020/12/28	2	67.65	0	0.00	67.90	2	2,615	0.08%
2020/12/25	4	69.68	0	0.00	68.80	4	2,581	0.15%
2020/12/24	1	70.10	1	69.80	70.20	0	2,571	0.00%
2020/12/22	34	68.21	10	68.73	67.60	24	2,576	0.93%
2020/12/21	9	68.69	3	68.70	68.30	6	2,515	0.24%
2020/12/18	1	70.40	0	0.00	70.50	1	2,586	0.04%
2020/12/17	12	71.30	0	0.00	71.40	12	2,588	0.46%
2020/12/16	9	71.89	0	0.00	72.00	9	2,632	0.34%
2020/12/11	12	72.49	1	72.90	72.60	11	2,810	0.39%
2020/12/10	6	75.80	1	75.00	74.60	5	2,880	0.17%
2020/12/09	8	78.60	0	0.00	77.70	8	2,954	0.27%
2020/12/08	0	0.00	1	77.30	77.90	-1	2,958	-0.03%
2020/12/07	2	77.40	1	77.70	77.30	1	2,949	0.03%
2020/12/03	1	81.70	17	82.68	81.80	-16	2,879	-0.56%
2020/12/02	7	82.71	0	0.00	82.60	7	2,878	0.24%
2020/12/01	0	0.00	13	82.57	83.40	-13	2,889	-0.45%
2020/11/30	3	82.20	14	82.80	81.30	-11	2,889	-0.38%
2020/11/27	37	84.82	40	83.13	83.40	-3	2,869	-0.10%
2020/11/26	2	84.00	3	83.20	84.10	-1	2,840	-0.04%
2020/11/24	0	0.00	1	81.60	81.30	-1	2,831	-0.04%
2020/11/23	20	81.81	0	0.00	81.50	20	2,871	0.70%
2020/11/20	0	0.00	1	82.60	82.90	-1	2,874	-0.03%
2020/11/19	9	82.38	14	82.50	82.40	-5	2,877	-0.17%
2020/11/18	4	81.80	7	82.30	82.40	-3	2,826	-0.11%
2020/11/17	8	81.63	6	81.47	81.60	2	2,822	0.07%
2020/11/16	0	0.00	19	82.07	81.80	-19	2,855	-0.67%
2020/11/13	4	78.63	6	78.77	78.70	-2	2,823	-0.07%
2020/11/12	3	79.37	3	79.03	79.00	0	2,857	0.00%
2020/11/11	7	79.57	17	79.65	79.70	-10	2,871	-0.35%
2020/11/10	2	78.00	2	78.50	78.50	0	2,919	0.00%
2020/11/09	20	78.17	17	78.53	78.50	3	2,982	0.10%
2020/11/06	6	78.98	4	78.38	78.50	2	3,079	0.06%
2020/11/05	2	75.80	2	75.80	76.00	0	3,050	0.00%
2020/11/02	2	75.30	3	75.13	75.20	-1	3,373	-0.03%
2020/10/30	20	75.30	2	75.40	74.10	18	3,595	0.50%
2020/10/29	2	75.20	9	76.44	76.20	-7	3,641	-0.19%
2020/10/28	59	75.53	3	75.33	75.40	56	3,735	1.50%
2020/10/27	1	74.30	4	73.85	74.30	-3	3,751	-0.08%
2020/10/26	1	73.20	1	73.60	72.80	0	3,789	0.00%
2020/10/23	2	73.00	0	0.00	73.30	2	3,857	0.05%
2020/10/22	3	71.93	0	0.00	72.20	3	3,945	0.08%
2020/10/21	2	72.15	0	0.00	72.90	2	4,023	0.05%
2020/10/15	2	70.80	0	0.00	70.90	2	4,345	0.05%
2020/10/13	0	0.00	3	71.57	71.70	-3	4,480	-0.07%
2020/10/07	3	72.87	0	0.00	72.90	3	4,600	0.07%
2020/10/06	1	73.50	0	0.00	71.70	1	4,641	0.02%
2020/09/25	0	0.00	1	72.60	72.40	-1	5,108	-0.02%
2020/09/24	0	0.00	2	75.50	74.60	-2	5,324	-0.04%
2020/09/23	7	78.37	25	79.98	77.30	-18	5,685	-0.32%
2020/09/22	1	78.30	8	78.25	78.30	-7	5,668	-0.12%
2020/09/21	1	77.80	11	78.24	78.30	-10	5,672	-0.18%
2020/09/18	0	0.00	1	77.90	77.00	-1	5,673	-0.02%
2020/09/17	2	77.25	23	77.81	78.10	-21	5,617	-0.37%
2020/09/16	1	77.80	62	77.70	78.00	-61	5,632	-1.08%
2020/09/15	9	77.02	10	76.24	77.10	-1	5,684	-0.02%
2020/09/14	8	74.26	5	74.94	74.20	3	5,814	0.05%
2020/09/04	0	0.00	7	70.64	71.70	-7	6,164	-0.11%
2020/09/03	7	71.20	0	0.00	71.10	7	6,194	0.11%
2020/09/02	0	0.00	1	72.00	70.80	-1	6,193	-0.02%
2020/08/28	1	71.50	0	0.00	70.80	1	6,344	0.02%
2020/08/27	1	72.80	1	74.10	72.30	0	6,351	0.00%
2020/08/26	5	71.30	7	71.36	71.10	-2	6,367	-0.03%
2020/08/25	5	72.00	3	72.10	72.10	2	6,399	0.03%
2020/08/20	21	70.65	2	71.45	70.50	19	6,500	0.29%
2020/08/19	2	74.05	6	74.93	73.50	-4	6,602	-0.06%
2020/08/18	2	74.95	0	0.00	75.20	2	6,665	0.03%
2020/08/17	4	74.90	0	0.00	76.20	4	6,804	0.06%
2020/08/14	7	75.06	2	76.60	76.90	5	7,144	0.07%
2020/08/13	3	74.40	21	74.16	73.70	-18	7,234	-0.25%
2020/08/12	8	73.91	407	74.60	73.20	-399	7,304	-5.46%	大賣/鉅額交易
2020/08/11	2	75.00	43	75.07	75.80	-41	7,256	-0.56%
2020/08/10	6	74.93	0	0.00	74.40	6	7,261	0.08%
2020/08/07	207	76.95	0	0.00	76.30	207	7,369	2.81%	大買/鉅額交易
2020/08/06	15	81.71	10	79.62	79.60	5	7,356	0.07%
2020/08/05	24	81.52	24	82.53	83.10	0	7,623	0.00%
2020/08/04	0	0.00	2	74.50	75.80	-2	7,502	-0.03%
2020/08/03	109	77.96	3	73.70	73.70	106	7,519	1.41%	大買/鉅額交易
2020/07/31	21	80.01	0	0.00	80.40	21	7,730	0.27%
2020/07/30	100	80.85	0	0.00	79.60	100	8,002	1.25%
2020/07/29	29	80.32	11	80.95	80.10	18	8,006	0.22%
2020/07/28	8	80.95	31	80.62	82.00	-23	8,007	-0.29%
2020/07/27	0	0.00	5	81.80	80.00	-5	7,992	-0.06%
2020/07/24	16	81.83	54	80.64	80.80	-38	8,093	-0.47%
2020/07/23	9	81.38	7	82.59	83.10	2	8,153	0.02%
2020/07/22	0	0.00	2	82.00	82.40	-2	8,100	-0.02%
2020/07/21	12	80.53	1	81.11	81.80	11	8,102	0.14%
2020/07/20	2	78.50	11	79.11	80.20	-9	8,192	-0.11%
2020/07/17	4	81.08	28	80.00	78.90	-24	8,302	-0.29%
2020/07/16	1	79.10	10	79.91	79.60	-9	8,376	-0.11%
2020/07/15	22	78.71	0	0.00	78.00	22	8,442	0.26%
2020/07/14	3	78.30	15	78.47	78.70	-12	8,504	-0.14%
2020/07/10	71	78.33	30	78.96	77.70	41	8,572	0.48%
2020/07/09	14	81.70	32	82.24	81.10	-18	8,601	-0.21%
2020/07/08	27	80.16	22	80.90	81.60	5	8,613	0.06%
2020/07/07	11	79.16	0	0.00	79.80	11	8,630	0.13%
2020/07/06	8	79.78	15	80.91	78.90	-7	8,763	-0.08%
2020/07/03	20	80.24	21	79.65	78.00	-1	8,994	-0.01%
2020/07/02	10	76.15	85	79.20	79.40	-75	8,939	-0.84%
2020/07/01	4	72.03	2	72.35	72.20	2	8,738	0.02%
2020/06/30	1	68.80	36	68.81	69.10	-35	8,712	-0.40%
2020/06/29	22	69.40	39	69.20	69.10	-17	8,739	-0.19%
2020/06/24	3	70.60	0	0.00	70.80	3	8,718	0.03%
2020/06/23	44	71.29	1	71.30	70.60	43	8,835	0.49%
2020/06/22	3	71.87	0	0.00	72.30	3	8,839	0.03%
2020/06/19	1	72.70	8	72.35	73.60	-7	8,860	-0.08%
2020/06/18	14	69.29	5	69.52	69.40	9	8,725	0.10%
2020/06/17	27	69.89	8	69.40	69.00	19	8,838	0.21%
2020/06/16	5	70.12	12	69.43	70.60	-7	8,860	-0.08%
2020/06/15	13	67.77	3	67.77	67.30	10	8,868	0.11%
2020/06/12	2	65.40	7	66.69	67.60	-5	9,014	-0.06%
2020/06/11	21	66.54	5	67.22	65.20	16	9,095	0.18%
2020/06/10	4	66.80	0	0.00	67.00	4	9,153	0.04%
2020/06/09	2	66.30	0	0.00	66.20	2	9,234	0.02%
2020/06/08	3	67.07	0	0.00	67.00	3	9,341	0.03%
2020/06/05	82	67.32	28	67.18	67.30	54	9,400	0.57%
2020/06/04	1	69.90	0	0.00	69.80	1	9,466	0.01%
2020/06/03	2	69.65	1	68.90	70.20	1	9,620	0.01%
2020/06/02	8	69.75	2	69.20	69.00	6	9,744	0.06%
2020/06/01	7	68.70	0	0.00	69.60	7	9,816	0.07%
2020/05/29	19	68.31	0	0.00	68.70	19	9,858	0.19%
2020/05/28	8	68.60	1	68.00	68.10	7	10,032	0.07%
2020/05/27	13	67.49	34	67.38	68.10	-21	10,091	-0.21%
2020/05/26	104	69.71	1	69.00	68.20	103	10,310	1.00%	大買/鉅額交易
2020/05/25	6	71.60	1	71.30	72.50	5	10,445	0.05%
2020/05/22	4	70.88	6	70.98	69.70	-2	10,475	-0.02%
2020/05/21	17	67.62	24	69.84	71.50	-7	10,464	-0.07%
2020/05/20	16	64.41	16	64.96	65.00	0	10,220	0.00%
2020/05/19	3	62.70	3	62.77	62.90	0	10,586	0.00%
2020/05/18	1	60.40	1	60.10	60.80	0	10,586	0.00%
2020/05/15	4	61.33	3	61.90	60.80	1	10,820	0.01%
2020/05/14	7	63.17	10	62.79	60.60	-3	11,202	-0.03%
2020/05/13	5	61.96	0	0.00	61.90	5	11,770	0.04%
2020/05/12	19	63.02	40	63.09	62.10	-21	12,247	-0.17%
2020/05/11	7	60.90	4	60.40	61.40	3	12,047	0.02%
2020/05/08	2	60.10	4	60.05	60.20	-2	12,006	-0.02%
2020/05/07	8	60.79	15	61.07	60.10	-7	12,034	-0.06%
2020/05/06	16	57.86	12	58.53	58.60	4	11,835	0.03%
2020/05/05	1	55.90	0	0.00	55.60	1	11,633	0.01%
2020/05/04	1	56.50	1	55.20	55.10	0	11,850	0.00%
2020/04/30	13	55.88	0	0.00	56.30	13	11,923	0.11%
2020/04/29	7	56.57	7	56.49	56.30	0	12,041	0.00%
2020/04/28	8	56.70	29	56.20	57.20	-21	12,202	-0.17%
2020/04/27	0	0.00	10	54.60	54.00	-10	12,135	-0.08%
2020/04/24	4	54.18	4	54.38	54.00	0	12,214	0.00%
2020/04/23	6	55.80	5	55.84	54.60	1	12,367	0.01%
2020/04/22	16	54.70	18	54.64	55.90	-2	12,442	-0.02%
2020/04/21	6	54.73	6	54.93	54.00	0	12,394	0.00%
2020/04/20	0	0.00	27	53.93	53.40	-27	12,231	-0.22%
2020/04/17	3	53.50	15	52.86	52.00	-12	12,138	-0.10%
2020/04/16	11	52.90	2	52.85	53.40	9	12,063	0.07%
2020/04/15	1	53.50	5	53.52	53.00	-4	12,025	-0.03%
2020/04/14	9	53.67	11	53.55	54.00	-2	11,926	-0.02%
2020/04/13	2	53.50	52	53.58	53.10	-50	11,862	-0.42%
2020/04/10	24	52.96	3	52.83	52.50	21	11,721	0.18%
2020/04/09	16	52.43	20	52.97	52.80	-4	11,677	-0.03%
2020/04/08	31	50.75	32	50.73	51.80	-1	11,479	-0.01%
2020/04/07	4	46.93	9	47.77	48.40	-5	11,116	-0.04%
2020/04/06	13	43.93	7	44.62	44.00	6	10,970	0.05%
2020/04/01	9	45.77	1	46.60	45.50	8	10,811	0.07%
2020/03/31	12	47.60	4	47.70	47.10	8	10,793	0.07%
2020/03/30	0	0.00	13	48.17	48.70	-13	10,818	-0.12%
2020/03/27	53	50.58	8	48.64	48.40	45	10,907	0.41%
2020/03/26	13	51.08	18	50.97	51.80	-5	10,903	-0.05%
2020/03/25	8	51.94	6	52.70	51.40	2	10,937	0.02%
2020/03/24	16	52.39	13	52.56	52.50	3	10,937	0.03%
2020/03/23	78	51.80	75	51.16	51.00	3	10,976	0.03%
2020/03/20	1	51.80	12	51.40	51.40	-11	10,835	-0.10%
2020/03/19	33	49.06	30	47.97	47.20	3	10,721	0.03%
2020/03/18	20	50.88	18	50.99	50.50	2	10,591	0.02%
2020/03/17	20	48.89	20	48.81	49.15	0	10,397	0.00%
2020/03/16	13	49.04	8	48.29	46.55	5	10,242	0.05%
2020/03/13	0	0.00	21	46.75	49.45	-21	10,142	-0.21%
2020/03/12	3	51.97	27	52.47	50.00	-24	10,088	-0.24%
2020/03/11	11	55.55	11	55.79	54.20	0	9,966	0.00%
2020/03/10	29	54.36	10	54.21	55.20	19	9,869	0.19%
2020/03/09	14	57.50	9	58.10	55.00	5	9,664	0.05%
2020/03/06	69	57.50	365	57.14	57.60	-296	9,457	-3.13%	大賣/鉅額交易
2020/03/05	54	57.78	104	57.31	56.90	-50	9,328	-0.54%	大賣/
2020/03/04	14	56.95	17	56.74	56.70	-3	9,246	-0.03%
2020/03/03	7	57.59	5	58.18	57.90	2	9,238	0.02%
2020/03/02	1	55.70	22	55.80	56.00	-21	9,054	-0.23%
2020/02/27	47	57.94	46	58.33	55.40	1	8,973	0.01%
2020/02/26	51	57.23	48	57.94	57.10	3	8,663	0.03%
2020/02/25	33	56.29	30	56.00	55.90	3	8,348	0.04%
2020/02/24	46	56.28	53	56.12	55.70	-7	8,210	-0.09%
2020/02/21	65	55.52	65	55.55	55.50	0	8,069	0.00%
2020/02/20	44	55.78	175	55.04	55.50	-131	7,975	-1.64%	大賣/鉅額交易
2020/02/19	7.1	57.83	24	57.58	58.20	-16.9	7,523	-0.22%
2020/02/18	42	57.20	11	57.79	57.20	31	7,427	0.42%
2020/02/17	33	60.82	4	60.70	59.70	29	7,168	0.40%
2020/02/14	42	58.04	50	58.68	60.30	-8	6,726	-0.12%
2020/02/13	96	55.38	39	55.86	54.90	57	6,002	0.95%
2020/02/12	13	52.85	19	52.63	52.40	-6	5,496	-0.11%
2020/02/11	3	51.60	5	51.52	52.00	-2	5,386	-0.04%
2020/02/10	4	51.85	1	51.30	51.30	3	5,538	0.05%
2020/02/07	3	51.90	5	52.14	52.00	-2	5,440	-0.04%
2020/02/06	21	52.92	25	52.98	53.60	-4	5,321	-0.08%
2020/02/05	4	53.05	7	53.66	52.60	-3	5,214	-0.06%
2020/02/04	21	51.60	16	51.43	51.70	5	4,944	0.10%
2020/02/03	8	52.45	7	52.77	52.70	1	4,849	0.02%
2020/01/31	42	51.87	48	52.07	53.30	-6	4,686	-0.13%
2020/01/30	32	49.73	18	49.64	49.80	14	4,367	0.32%
2020/01/20	151	51.09	3	51.03	51.00	148	4,231	3.50%	大買/鉅額交易
2020/01/17	357	50.33	14	50.36	50.30	343	4,153	8.26%	大買/鉅額交易
2020/01/16	5	48.91	14	48.79	49.20	-9	3,998	-0.23%
2020/01/15	1	47.05	12	47.47	47.20	-11	3,778	-0.29%
2020/01/14	5	46.74	1	46.65	46.60	4	3,766	0.11%
2020/01/13	2	46.23	1	46.80	46.65	1	3,761	0.03%
2020/01/10	1	45.35	1	45.35	45.40	0	3,835	0.00%
2020/01/09	2	45.50	0	0.00	45.30	2	3,831	0.05%
2020/01/08	2	44.50	1	44.30	44.20	1	3,898	0.03%
2020/01/07	3	44.78	0	0.00	44.70	3	3,949	0.08%
2020/01/03	7	46.32	3	46.73	46.30	4	4,085	0.10%
2020/01/02	3	47.15	3	47.17	47.25	0	4,108	0.00%
2019/12/31	0	0.00	5	46.40	46.00	-5	4,206	-0.12%
2019/12/30	6	46.14	0	0.00	46.05	6	4,311	0.14%
2019/12/27	4	46.58	3	46.65	46.85	1	4,271	0.02%
2019/12/26	7	46.48	22	46.22	46.05	-15	4,260	-0.35%
2019/12/25	2	47.85	2	47.80	47.20	0	4,222	0.00%
2019/12/24	1	47.90	2	47.78	47.70	-1	4,240	-0.02%
2019/12/23	7	47.34	5	47.23	47.60	2	4,127	0.05%
2019/12/20	31	46.30	72	46.22	46.00	-41	3,987	-1.03%
2019/12/19	3	46.45	6	46.14	46.50	-3	3,933	-0.08%
2019/12/18	0	0.00	5	45.30	45.10	-5	3,831	-0.13%
2019/12/17	2	44.00	0	0.00	44.10	2	3,703	0.05%
2019/12/12	3	43.27	5	43.63	43.45	-2	3,953	-0.05%
2019/12/11	0	0.00	3	42.72	42.65	-3	4,085	-0.07%
2019/12/10	0	0.00	6	42.64	42.55	-6	4,116	-0.15%
2019/12/09	4	42.86	8	42.59	42.60	-4	4,163	-0.10%
2019/12/06	0	0.00	1	43.90	44.05	-1	4,135	-0.02%
2019/12/02	3	42.68	0	0.00	42.65	3	4,603	0.07%
2019/11/29	0	0.00	2	44.10	43.75	-2	4,658	-0.04%
2019/11/28	2	44.33	4	44.38	44.80	-2	4,686	-0.04%
2019/11/27	2	43.85	4	43.74	43.95	-2	4,687	-0.04%
2019/11/26	6	43.55	2	43.60	43.60	4	4,722	0.08%
2019/11/22	2	42.70	0	0.00	42.70	2	4,867	0.04%
2019/11/20	2	43.10	1	43.30	43.15	1	5,080	0.02%
2019/11/19	0	0.00	2	44.15	43.60	-2	5,197	-0.04%
2019/11/18	1	44.35	4	44.24	44.30	-3	5,226	-0.06%
2019/11/15	3	42.32	2	43.15	43.00	1	5,233	0.02%
2019/11/14	3	41.83	5	42.48	41.65	-2	5,387	-0.04%
2019/11/13	1	42.60	2	43.13	42.70	-1	5,441	-0.02%
2019/11/12	1	42.55	1	43.10	43.20	0	5,495	0.00%
2019/11/11	8	42.79	0	0.00	42.10	8	5,660	0.14%
2019/11/08	5	44.09	6	44.16	43.85	-1	5,702	-0.02%
2019/11/07	21	44.23	18	44.03	44.45	3	5,784	0.05%
2019/11/06	1	42.45	0.2	42.90	42.50	0.8	5,882	0.01%
2019/11/04	0	0.00	3	43.12	42.55	-3	6,228	-0.05%
2019/11/01	3	42.93	0	0.00	43.10	3	6,305	0.05%
2019/10/31	2	43.10	12	43.33	43.25	-10	6,445	-0.16%
2019/10/30	2	43.08	5	43.04	43.15	-3	6,554	-0.05%
2019/10/29	1	42.40	1	42.80	42.25	0	6,586	0.00%
2019/10/28	0	0.00	8	42.43	42.30	-8	6,674	-0.12%
2019/10/25	3	42.68	0	0.00	42.65	3	6,713	0.04%
2019/10/24	2	43.35	11	43.04	43.40	-9	6,710	-0.13%
2019/10/23	3	42.63	1	43.10	42.50	2	6,712	0.03%
2019/10/22	6	43.09	3	42.95	42.75	3	6,735	0.04%
2019/10/18	5	42.31	5	42.99	42.85	0	6,792	0.00%
2019/10/17	2	41.28	0	0.00	41.50	2	6,731	0.03%
2019/10/16	3	41.75	6	41.74	41.80	-3	6,818	-0.04%
2019/10/15	3	40.73	6	40.78	40.60	-3	6,821	-0.04%
2019/10/14	8	39.00	1	39.10	39.30	7	6,860	0.10%
2019/10/09	17	38.56	8	38.78	38.85	9	6,895	0.13%
2019/10/08	12	41.15	9	41.29	41.05	3	6,871	0.04%
2019/10/07	31	42.36	20	42.28	42.30	11	6,886	0.16%
2019/10/04	9	40.41	1	41.40	40.30	8	6,848	0.12%
2019/10/03	7	42.00	0	0.00	41.95	7	6,802	0.10%
2019/10/02	7	42.27	0	0.00	42.40	7	6,962	0.10%
2019/10/01	0	0.00	3	42.03	42.20	-3	6,981	-0.04%
2019/09/27	2	42.85	5	41.97	42.05	-3	6,999	-0.04%
2019/09/26	3	43.72	1	44.00	43.85	2	7,086	0.03%
2019/09/25	0	0.00	5	43.93	43.60	-5	7,157	-0.07%
2019/09/24	6	44.18	2	43.83	43.80	4	7,262	0.06%
2019/09/23	2	44.30	2	44.33	44.30	0	7,290	0.00%
2019/09/20	1	43.85	1	43.95	43.85	0	7,379	0.00%
2019/09/19	1	43.60	0	0.00	43.60	1	7,393	0.01%
2019/09/18	33	43.55	4	43.76	43.40	29	7,383	0.39%
2019/09/17	3	45.47	0	0.00	45.20	3	7,202	0.04%
2019/09/16	27	45.08	7	44.79	44.85	20	7,215	0.28%
2019/09/12	3	47.05	5	47.15	46.70	-2	7,126	-0.03%
2019/09/11	0	0.00	1	47.50	47.15	-1	7,212	-0.01%
2019/09/10	0	0.00	4	46.79	46.85	-4	7,338	-0.05%
2019/09/09	17	48.06	21	47.32	46.70	-4	7,411	-0.05%
2019/09/06	3	51.13	1	51.60	51.50	2	7,243	0.03%
2019/09/05	5	51.12	1	51.70	51.40	4	7,472	0.05%
2019/09/04	3	51.00	7	50.83	51.00	-4	7,480	-0.05%
2019/09/03	6	50.65	0	0.00	50.50	6	7,592	0.08%
2019/09/02	1	51.00	3	51.20	51.70	-2	7,645	-0.03%
2019/08/30	4	50.90	4	51.00	50.30	0	7,796	0.00%
2019/08/29	1	51.20	2	50.95	50.80	-1	7,929	-0.01%
2019/08/28	3	50.40	5	50.68	50.60	-2	7,921	-0.03%
2019/08/27	5	51.44	1	52.10	51.00	4	7,869	0.05%
2019/08/26	15	51.92	6	51.93	51.30	9	7,858	0.11%
2019/08/23	8	53.85	5	53.94	53.60	3	7,771	0.04%
2019/08/22	12	54.50	9	54.81	54.90	3	7,731	0.04%
2019/08/21	9	54.52	4	54.20	54.20	5	7,650	0.07%
2019/08/20	19	55.52	19	55.51	55.00	0	7,684	0.00%
2019/08/19	14	55.31	12	55.33	55.20	2	7,690	0.03%
2019/08/16	4	53.28	10	53.33	53.20	-6	7,605	-0.08%
2019/08/15	7	53.99	2	54.20	53.90	5	7,544	0.07%
2019/08/14	3	55.20	29	55.10	54.60	-26	7,517	-0.35%
2019/08/13	6	53.58	2	53.50	53.10	4	7,466	0.05%
2019/08/12	17	54.77	2	55.05	54.40	15	7,543	0.20%
2019/08/08	28	55.33	20	55.45	56.50	8	7,500	0.11%
2019/08/07	1	53.80	1	53.50	52.80	0	7,291	0.00%
2019/08/06	9	52.57	8	53.31	53.80	1	7,271	0.01%
2019/08/05	3	51.07	21	51.90	50.70	-18	7,113	-0.25%
2019/08/02	8	53.21	25	53.11	52.70	-17	7,225	-0.24%
2019/08/01	5	52.46	17	52.79	53.00	-12	7,491	-0.16%
2019/07/31	2	51.35	4	51.68	51.60	-2	7,711	-0.03%
2019/07/30	3	51.13	12	51.38	51.50	-9	7,891	-0.11%
2019/07/29	1	49.60	5	50.52	50.50	-4	7,944	-0.05%
2019/07/26	1	49.60	1	49.60	49.60	0	8,083	0.00%
2019/07/25	5	49.50	9	49.71	49.85	-4	8,164	-0.05%
2019/07/24	5	49.50	0	0.00	49.40	5	8,324	0.06%
2019/07/23	2	49.90	2	49.85	49.80	0	8,400	0.00%
2019/07/22	0	0.00	7	50.79	50.70	-7	8,389	-0.08%
2019/07/19	5	49.48	2	49.78	49.50	3	8,400	0.04%
2019/07/18	11	49.19	6	49.08	49.00	5	8,547	0.06%
2019/07/17	9	50.07	3	50.00	50.10	6	8,531	0.07%
2019/07/16	8	50.93	10	51.34	50.70	-2	8,540	-0.02%
2019/07/15	17	52.25	4	51.90	51.90	13	8,616	0.15%
2019/07/12	14	51.56	4	51.38	51.50	10	8,738	0.11%
2019/07/11	8	50.13	2	50.65	50.70	6	8,819	0.07%
2019/07/10	44	50.75	13	50.49	50.20	31	9,016	0.34%
2019/07/09	4	49.98	1	49.95	49.85	3	9,495	0.03%
2019/07/08	6	49.95	1	49.95	50.60	5	10,127	0.05%
2019/07/05	7	51.80	1	52.20	51.70	6	10,138	0.06%
2019/07/04	4	52.28	0	0.00	52.10	4	10,181	0.04%
2019/07/03	6	52.37	8	51.81	51.70	-2	10,261	-0.02%
2019/07/02	1	54.70	4	54.53	54.30	-3	10,153	-0.03%
2019/07/01	6	54.77	2	55.00	55.50	4	10,229	0.04%
2019/06/28	6	54.45	1	54.60	54.60	5	10,178	0.05%
2019/06/27	2	54.40	0	0.00	53.70	2	10,264	0.02%
2019/06/25	0	0.00	1	54.50	54.10	-1	10,371	-0.01%
2019/06/24	2	53.75	1	54.30	54.30	1	10,411	0.01%
2019/06/21	2	53.60	3	53.17	53.10	-1	10,404	-0.01%
2019/06/20	1	53.60	5	54.02	54.30	-4	10,366	-0.04%
2019/06/19	6	53.87	5	53.56	53.40	1	10,343	0.01%
2019/06/18	7	53.19	13	52.55	53.40	-6	10,289	-0.06%
2019/06/17	7	53.84	8	53.45	52.70	-1	10,162	-0.01%
2019/06/14	4	55.58	12	55.79	55.00	-8	10,109	-0.08%
2019/06/13	22	55.24	16	55.84	54.90	6	10,050	0.06%
2019/06/12	9	53.89	8	54.04	54.00	1	9,826	0.01%
2019/06/11	9	53.42	30	53.12	53.10	-21	9,808	-0.21%
2019/06/06	16	51.80	21	52.20	52.70	-5	9,728	-0.05%
2019/06/05	5	51.19	7	50.26	51.70	-2	9,543	-0.02%
2019/06/04	2	48.40	4	48.49	48.40	-2	9,438	-0.02%
2019/06/03	1	47.55	1	47.45	47.35	0	9,508	0.00%
2019/05/30	0	0.00	2	47.45	47.45	-2	9,783	-0.02%
2019/05/29	1	47.50	17	47.68	47.50	-16	9,802	-0.16%
2019/05/28	4	47.04	11	46.51	47.30	-7	9,865	-0.07%
2019/05/27	16	45.20	3	44.77	45.60	13	9,886	0.13%
2019/05/24	13	46.16	8	46.73	45.95	5	9,851	0.05%
2019/05/23	12	47.42	12	47.84	46.25	0	9,818	0.00%
2019/05/22	4	49.53	5	49.53	48.95	-1	9,878	-0.01%
2019/05/21	11	49.69	1	49.85	49.75	10	9,976	0.10%
2019/05/20	29	48.62	27	49.82	48.75	2	10,042	0.02%
2019/05/17	9	50.84	2	50.65	49.55	7	9,982	0.07%
2019/05/16	2	52.10	1	53.10	51.70	1	9,904	0.01%
2019/05/15	3	51.30	3	51.13	51.60	0	9,874	0.00%
2019/05/14	3	49.18	6	49.18	50.80	-3	9,929	-0.03%
2019/05/13	1	50.00	1	49.75	50.00	0	10,008	0.00%
2019/05/10	18	50.30	22	50.51	50.00	-4	10,404	-0.04%
2019/05/09	15	52.24	16	52.09	50.50	-1	10,496	-0.01%
2019/05/08	18	53.78	16	54.74	55.00	2	10,425	0.02%
2019/05/07	11	52.37	23	52.07	53.70	-12	10,216	-0.12%
2019/05/06	3	51.10	2	50.60	50.00	1	10,111	0.01%
2019/05/03	4	50.53	6	51.77	51.70	-2	10,062	-0.02%
2019/05/02	3	51.27	2	50.65	50.70	1	10,037	0.01%
2019/04/30	7	49.82	8	50.74	51.20	-1	10,095	-0.01%
2019/04/29	10	49.39	21	48.62	49.25	-11	10,047	-0.11%
2019/04/26	12	48.82	6	48.93	48.50	6	10,085	0.06%
2019/04/25	7	48.24	10	49.08	49.10	-3	10,291	-0.03%
2019/04/24	17	50.96	11	49.03	49.00	6	10,513	0.06%
2019/04/23	3	50.00	18	50.40	50.70	-15	10,808	-0.14%
2019/04/22	3	49.88	5	50.10	49.70	-2	11,100	-0.02%
2019/04/19	20	51.84	19	50.41	50.40	1	11,010	0.01%
2019/04/18	5	50.42	1	51.20	50.00	4	10,844	0.04%
2019/04/17	0	0.00	4	51.28	52.00	-4	10,676	-0.04%
2019/04/16	12	51.01	5	51.00	50.70	7	10,536	0.07%
2019/04/15	13	49.24	12	50.02	51.00	1	10,281	0.01%
2019/04/12	32	48.99	54	48.75	46.45	-22	9,716	-0.23%
2019/04/11	13	46.27	9	46.45	46.95	4	9,029	0.04%
2019/04/10	19	45.63	2	45.98	45.75	17	8,884	0.19%
2019/04/09	4	45.51	9	45.81	45.45	-5	8,873	-0.06%
2019/04/08	7	45.33	2	45.55	45.10	5	8,766	0.06%
2019/04/03	5	44.82	6	45.12	44.70	-1	8,714	-0.01%
2019/04/02	2	44.18	3	43.98	43.85	-1	8,645	-0.01%
2019/04/01	27	44.77	8	44.74	44.00	19	8,611	0.22%
2019/03/29	5	42.95	57	43.68	43.85	-52	8,466	-0.61%
2019/03/28	38	42.51	8	42.47	41.80	30	8,339	0.36%
2019/03/27	23	41.75	17	41.89	42.15	6	8,292	0.07%
2019/03/26	3	41.48	13	41.61	41.40	-10	8,246	-0.12%
2019/03/25	1	40.55	11	40.75	40.80	-10	8,317	-0.12%
2019/03/22	26	41.53	1	41.45	41.20	25	8,334	0.30%
2019/03/21	13	41.38	8	41.88	42.00	5	8,383	0.06%
2019/03/20	6	41.34	9	41.44	41.10	-3	8,350	-0.04%
2019/03/19	3	41.32	20	41.32	41.60	-17	8,334	-0.20%
2019/03/18	15	40.78	0	0.00	40.40	15	8,292	0.18%
2019/03/15	12	41.26	8	41.41	41.15	4	8,266	0.05%
2019/03/14	5	41.36	2	41.33	41.90	3	8,256	0.04%
2019/03/13	13	40.57	13	40.74	40.80	0	8,263	0.00%
2019/03/12	4	41.11	8	40.87	40.45	-4	8,221	-0.05%
2019/03/11	12	41.63	12	41.52	41.35	0	8,174	0.00%
2019/03/08	8	41.93	3	42.02	41.45	5	8,280	0.06%
2019/03/07	7	43.04	4	43.34	42.65	3	8,253	0.04%
2019/03/06	59	45.36	44	45.10	43.70	15	8,223	0.18%
2019/03/05	4	44.04	15	44.05	44.25	-11	8,029	-0.14%
2019/03/04	2	44.08	3	44.27	44.40	-1	8,107	-0.01%
2019/02/27	3	43.05	6	43.63	44.30	-3	8,141	-0.04%
2019/02/26	3	43.80	18	43.99	43.60	-15	8,098	-0.19%
2019/02/25	11	44.08	17	43.80	44.45	-6	8,177	-0.07%
2019/02/22	18	43.73	0	0.00	43.40	18	8,166	0.22%
2019/02/21	6	45.47	9	45.67	44.40	-3	8,278	-0.04%
2019/02/20	19	43.69	13	44.09	45.00	6	8,215	0.07%
2019/02/19	8	44.35	8	44.46	44.20	0	8,137	0.00%
2019/02/18	3	44.42	1	44.30	44.15	2	8,149	0.02%
2019/02/15	6	44.43	5	44.16	44.30	1	8,216	0.01%
2019/02/14	7	45.76	1	45.80	45.10	6	8,225	0.07%
2019/02/13	1	47.40	1	46.25	45.25	0	8,184	0.00%
2019/02/12	9	47.11	10	47.05	46.95	-1	8,142	-0.01%
2019/02/11	17	45.82	10	46.53	48.05	7	8,166	0.09%
2019/01/30	1	42.05	6	42.10	43.70	-5	7,777	-0.06%
2019/01/29	8	41.57	13	41.11	40.65	-5	7,542	-0.07%
2019/01/28	9	41.72	11	41.86	41.10	-2	7,297	-0.03%
2019/01/25	6	40.96	2	41.80	40.80	4	7,166	0.06%
2019/01/24	6	41.23	7	41.10	41.25	-1	7,083	-0.01%
2019/01/23	11	40.44	13	40.49	41.00	-2	6,996	-0.03%
2019/01/22	1	41.05	10	39.60	39.65	-9	6,839	-0.13%
2019/01/21	6	40.98	5	40.95	40.30	1	6,699	0.01%
2019/01/18	15	40.92	8	40.66	41.35	7	6,564	0.11%
2019/01/17	26	42.13	2	41.38	40.55	24	6,416	0.37%
2019/01/16	40	40.90	36	40.22	41.15	4	6,188	0.06%
2019/01/15	15	38.46	19	38.67	39.60	-4	5,890	-0.07%
2019/01/14	5	36.20	23	36.90	38.20	-18	5,445	-0.33%
2019/01/10	1	35.30	0	0.00	35.25	1	5,104	0.02%
2019/01/07	1	35.30	1	35.30	35.05	0	5,120	0.00%
2019/01/03	0	0.00	3	34.57	34.80	-3	5,244	-0.06%
2019/01/02	1	34.60	1	35.25	34.40	0	5,265	0.00%
2018/12/28	2	34.20	3	34.43	34.55	-1	5,266	-0.02%
2018/12/27	1	33.50	0	0.00	33.20	1	5,340	0.02%
2018/12/26	1	33.35	0	0.00	32.65	1	5,456	0.02%
2018/12/25	1	33.20	1	33.75	33.20	0	5,582	0.00%
2018/12/21	0	0.00	4	35.15	35.50	-4	5,693	-0.07%
2018/12/20	5	35.64	0	0.00	35.70	5	5,646	0.09%
2018/12/19	1	35.20	1	35.20	35.20	0	5,620	0.00%
2018/12/18	10	35.90	70	35.96	35.25	-60	5,647	-1.06%
2018/12/17	2	35.40	1	35.65	35.65	1	5,602	0.02%
2018/12/14	0	0.00	2	35.50	35.50	-2	5,722	-0.03%
2018/12/13	2	34.98	5	35.06	35.00	-3	5,708	-0.05%
2018/12/12	11	34.47	8	34.65	34.80	3	5,750	0.05%
2018/12/11	10	34.80	1	34.85	34.25	9	5,785	0.16%
2018/12/10	10	33.80	0	0.00	34.30	10	5,869	0.17%
2018/12/07	0	0.00	3	34.30	34.30	-3	5,914	-0.05%
2018/12/06	41	34.94	5	33.94	34.00	36	5,940	0.61%
2018/12/04	21	35.55	8	35.72	35.40	13	6,055	0.21%
2018/12/03	2	36.10	20	36.25	36.35	-18	6,100	-0.30%
2018/11/29	20	35.10	3	35.25	34.90	17	6,381	0.27%
2018/11/28	2	35.98	39	36.09	35.60	-37	6,722	-0.55%
2018/11/27	5	35.35	0	0.00	35.35	5	6,715	0.07%
2018/11/26	2	34.50	1	34.55	34.55	1	6,769	0.01%
2018/11/23	6	33.23	1	33.40	33.10	5	6,853	0.07%
2018/11/22	3	34.00	1	34.70	33.10	2	6,997	0.03%
2018/11/21	1	34.90	1	34.70	34.60	0	7,287	0.00%
2018/11/20	19	34.50	7	34.94	34.50	12	7,661	0.16%
2018/11/19	7	35.00	0	0.00	35.25	7	7,658	0.09%
2018/11/16	30	34.53	0	0.00	34.55	30	7,754	0.39%
2018/11/15	2	34.85	22	34.85	34.90	-20	7,771	-0.26%
2018/11/14	4	34.54	4	34.79	34.75	0	7,837	0.00%
2018/11/13	2	34.35	2	34.08	34.25	0	7,727	0.00%
2018/11/12	1	33.60	1	33.45	33.45	0	7,645	0.00%
2018/11/09	0	0.00	1	32.50	33.20	-1	7,615	-0.01%
2018/11/08	0	0.00	13	34.31	32.10	-13	7,626	-0.17%
2018/11/07	13	32.75	6	32.48	33.00	7	7,553	0.09%
2018/11/06	15	31.77	5	31.95	31.95	10	7,623	0.13%
2018/11/05	5	31.79	3	31.93	32.40	2	7,638	0.03%
2018/11/02	1	31.20	2	31.18	31.20	-1	7,608	-0.01%
2018/11/01	1	30.40	22	30.33	30.65	-21	7,783	-0.27%
2018/10/31	0	0.00	1	29.20	29.50	-1	7,845	-0.01%
2018/10/30	0	0.00	3	27.78	28.30	-3	7,902	-0.04%
2018/10/29	0	0.00	12	27.61	27.70	-12	8,102	-0.15%
2018/10/26	2	28.95	2	28.78	28.25	0	8,217	0.00%
2018/10/25	21	29.36	1	28.95	29.00	20	8,398	0.24%
2018/10/24	2	30.10	22	30.23	30.10	-20	8,476	-0.24%
2018/10/23	1	30.20	1	29.50	29.50	0	8,605	0.00%
2018/10/22	12	29.53	2	30.40	30.55	10	8,882	0.11%
2018/10/19	11	29.42	11	29.10	29.60	0	9,313	0.00%
2018/10/18	12	29.80	2	29.70	29.75	10	9,394	0.11%
2018/10/17	4	29.70	22	29.83	29.65	-18	9,724	-0.19%
2018/10/16	0	0.00	3	29.58	28.85	-3	9,755	-0.03%
2018/10/15	0	0.00	2	28.33	28.40	-2	9,824	-0.02%
2018/10/12	1	25.85	0	0.00	27.80	1	9,868	0.01%
2018/10/11	1	26.20	0	0.00	26.00	1	9,927	0.01%
2018/10/09	3	29.20	1	29.55	28.80	2	10,178	0.02%
2018/10/05	1	29.15	0	0.00	29.40	1	10,806	0.01%
2018/10/04	6	30.40	10	30.67	30.30	-4	10,989	-0.04%
2018/10/03	3	32.53	4	32.16	32.00	-1	10,902	-0.01%
2018/10/01	13	30.26	56	30.60	30.95	-43	10,962	-0.39%
2018/09/27	0	0.00	2	32.25	32.25	-2	10,989	-0.02%
2018/09/26	1	32.40	2	32.35	32.10	-1	11,010	-0.01%
2018/09/25	5	32.04	2	32.13	32.15	3	11,008	0.03%
2018/09/21	6	31.43	1	31.45	31.45	5	10,954	0.05%
2018/09/20	19	31.42	18	31.18	30.85	1	10,881	0.01%
2018/09/19	43	33.14	1	32.25	32.25	42	10,713	0.39%
2018/09/18	5	32.48	1	33.10	33.10	4	10,631	0.04%
2018/09/17	3	33.27	1	33.15	33.15	2	10,586	0.02%
2018/09/14	0	0.00	1	33.65	34.25	-1	10,591	-0.01%
2018/09/13	2	32.98	7	33.04	33.20	-5	10,476	-0.05%
2018/09/12	1	34.15	8	33.39	33.30	-7	10,383	-0.07%
2018/09/11	1	34.70	6	34.58	34.70	-5	10,325	-0.05%
2018/09/10	11	33.74	13	33.00	33.00	-2	10,218	-0.02%
2018/09/07	1	34.00	10	34.59	34.60	-9	10,088	-0.09%
2018/09/06	17	34.95	6	35.06	35.00	11	10,124	0.11%
2018/09/05	0	0.00	1	34.70	34.70	-1	9,826	-0.01%
2018/09/04	69	35.46	22	35.66	34.10	47	9,652	0.49%
2018/09/03	3	36.45	5	36.70	36.70	-2	9,251	-0.02%
2018/08/31	3	36.85	4	36.71	36.60	-1	9,128	-0.01%
2018/08/30	2	36.70	3	36.43	36.70	-1	8,975	-0.01%
2018/08/29	8	36.93	7	37.15	37.35	1	8,820	0.01%
2018/08/28	9	36.28	38	35.53	36.70	-29	8,635	-0.34%
2018/08/27	11	34.41	4	34.90	35.30	7	8,230	0.09%
2018/08/24	2	32.85	6	32.82	33.10	-4	7,915	-0.05%
2018/08/22	0	0.00	1	31.35	32.25	-1	7,714	-0.01%
2018/08/21	3	31.32	1	30.50	31.75	2	7,654	0.03%
2018/08/17	0	0.00	21	30.39	29.70	-21	7,456	-0.28%
2018/08/16	1	30.00	1	29.95	30.10	0	7,415	0.00%
2018/08/15	3	30.10	5	30.11	29.85	-2	7,407	-0.03%
2018/08/14	4	29.75	0	0.00	29.65	4	7,324	0.05%
2018/08/10	1	32.45	2	32.10	31.80	-1	7,032	-0.01%
2018/08/09	2	31.98	2	31.55	31.90	0	6,961	0.00%
2018/08/03	11	33.11	1	33.30	32.20	10	6,627	0.15%
2018/08/02	0	0.00	1	31.85	32.30	-1	6,498	-0.02%
2018/08/01	8	32.00	12	32.57	31.85	-4	6,373	-0.06%
2018/07/30	10	32.19	0	0.00	32.40	10	6,110	0.16%
2018/07/27	16	31.15	11	31.73	32.00	5	5,970	0.08%
2018/07/26	3	30.97	13	30.85	31.00	-10	5,694	-0.18%
2018/07/25	0	0.00	8	29.25	29.25	-8	5,245	-0.15%
2018/07/24	1	28.85	32	28.85	29.30	-31	5,128	-0.60%
2018/07/23	3	28.60	3	28.27	27.95	0	4,781	0.00%
2018/07/20	2	28.05	3	28.37	28.60	-1	4,759	-0.02%
2018/07/19	31	28.51	1	28.40	28.45	30	4,688	0.64%
2018/07/18	3	28.72	4	28.46	28.60	-1	4,648	-0.02%
2018/07/17	10	28.92	0	0.00	28.65	10	4,508	0.22%
2018/07/16	5	27.95	11	28.81	28.10	-6	4,143	-0.14%
2018/07/13	10	27.79	7	27.83	29.30	3	3,897	0.08%
2018/07/12	4	26.10	7	26.17	27.75	-3	3,424	-0.09%
2018/07/11	2	25.33	5	25.30	25.25	-3	3,103	-0.10%
2018/07/10	1	24.70	3	25.15	24.90	-2	3,074	-0.07%
2018/07/09	11	25.74	14	25.55	25.15	-3	2,996	-0.10%
2018/07/06	3	24.13	5	24.71	25.35	-2	2,827	-0.07%
2018/07/04	3	23.75	9	23.78	23.85	-6	2,583	-0.23%
2018/07/03	1	23.05	0	0.00	23.30	1	2,528	0.04%
2018/06/25	2	23.75	11	23.45	23.35	-9	2,387	-0.38%
2018/06/22	1	22.50	5	22.45	22.30	-4	2,311	-0.17%
2018/06/15	10	23.40	0	0.00	23.50	10	2,256	0.44%
2018/06/14	22	24.32	3	23.70	23.60	19	2,236	0.85%
2018/06/07	20	24.00	0	0.00	23.70	20	2,010	0.99%
2018/06/06	30	23.97	4	24.10	24.10	26	1,969	1.32%
2018/06/04	2	23.25	0	0.00	23.60	2	1,887	0.11%
2018/05/31	2	21.75	15	23.57	23.65	-13	1,706	-0.76%
2018/05/29	12	21.90	0	0.00	21.60	12	1,498	0.80%
2018/05/22	3	22.00	1	22.15	22.10	2	1,367	0.15%
2018/05/11	1	22.45	6	21.70	21.55	-5	1,136	-0.44%
2018/05/10	1	22.80	1	22.85	22.25	0	1,100	0.00%
2018/05/09	0	0.00	2	22.25	22.30	-2	1,007	-0.20%
2018/05/07	0	0.00	1	22.75	22.50	-1	950	-0.11%
2018/05/04	0	0.00	1	22.45	22.45	-1	913	-0.11%
2018/05/03	7	22.41	1	22.15	21.75	6	869	0.69%
2018/05/02	1	21.35	0	0.00	22.25	1	828	0.12%
2018/04/11	0	0.00	1	19.55	19.40	-1	580	-0.17%
2018/04/10	1	19.40	1	19.90	19.50	0	589	0.00%
2018/04/02	1	19.20	1	19.45	19.05	0	598	0.00%
2018/03/27	1	19.10	0	0.00	18.80	1	621	0.16%
2018/03/23	1	19.05	1	19.25	19.15	0	620	0.00%
2018/03/22	0	0.00	2	20.00	19.50	-2	619	-0.32%
2018/03/20	0	0.00	1	19.60	19.60	-1	619	-0.16%
2018/03/19	2	19.80	0	0.00	19.85	2	633	0.32%
2018/03/15	0	0.00	1	21.15	20.65	-1	634	-0.16%
2018/01/29	1	20.40	0	0.00	20.60	1	710	0.14%
2018/01/26	0	0.00	1	21.25	20.70	-1	709	-0.14%
2018/01/15	0	0.00	1	21.90	22.00	-1	760	-0.13%
2018/01/09	3	22.25	0	0.00	22.00	3	746	0.40%
2018/01/08	0	0.00	1	22.40	22.40	-1	738	-0.14%
2018/01/05	0	0.00	3	21.85	21.85	-3	714	-0.42%
2018/01/04	0	0.00	1	21.00	21.35	-1	699	-0.14%