泰鼎-KY (4927)-元大-板橋券商分點個股進出

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
38.00
漲跌
▼0.55
漲幅
-1.43%
成交量
494張
產業
上市電子零組件類股
484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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/06/21	0.2	38.10	0	0.00	38.00	0.2	759	0.03%
2024/06/06	1	40.00	0	0.00	39.00	1	798	0.13%
2024/06/03	0	0.00	1	41.10	41.20	-1	800	-0.12%
2024/05/27	2	40.50	0	0.00	40.50	2	797	0.25%
2024/05/22	0	0.00	0.2	42.00	41.75	-0.2	773	-0.03%
2024/05/06	1	42.60	1	42.50	42.45	0	726	0.00%
2024/05/03	0	0.00	2	42.50	42.20	-2	720	-0.28%
2024/04/16	0	0.00	3	38.60	38.05	-3	667	-0.45%
2024/04/08	30	39.35	0	0.00	39.50	30	629	4.77%
2024/04/02	1	39.45	0	0.00	39.35	1	612	0.16%
2024/04/01	0	0.00	1	40.90	40.25	-1	594	-0.17%
2024/03/29	5	39.90	0	0.00	40.35	5	585	0.85%
2024/03/28	5	40.35	0	0.00	40.10	5	566	0.88%
2024/03/27	1	40.70	0	0.00	40.60	1	552	0.18%
2024/03/13	6	41.23	0	0.00	40.20	6	459	1.31%
2024/03/08	1	42.45	0	0.00	42.35	1	378	0.26%
2024/03/06	5	43.50	0	0.00	43.75	5	336	1.49%
2024/03/05	1	43.65	0	0.00	42.90	1	301	0.33%
2024/03/04	1	44.85	0	0.00	44.65	1	272	0.37%
2024/03/01	5	45.70	0	0.00	45.45	5	258	1.93%
2024/02/22	0	0.00	0	50.40	49.75	0	223	0.00%
2024/02/15	0.2	46.90	0	0.00	49.65	0.2	221	0.09%
2023/12/29	7	50.20	0	0.00	50.40	7	407	1.72%
2023/12/18	0	50.50	0	0.00	50.20	0	438	0.00%
2023/12/04	0	0.00	2	50.50	50.50	-2	539	-0.37%
2023/11/21	0	0.00	4	50.13	50.10	-4	650	-0.61%
2023/11/16	0	0.00	4	48.40	48.65	-4	657	-0.61%
2023/11/09	2	47.15	0	0.00	47.15	2	706	0.28%
2023/11/08	4	48.13	0	0.00	48.05	4	737	0.54%
2023/11/06	1	49.30	1	49.20	49.65	0	744	0.00%
2023/11/01	2	46.20	0	0.00	45.60	2	760	0.26%
2023/10/31	6	46.87	4	48.70	46.65	2	758	0.26%
2023/10/27	4	47.08	0	0.00	46.85	4	768	0.52%
2023/10/26	1	47.90	1	48.60	47.90	0	764	0.00%
2023/10/25	1	49.30	0	0.00	49.10	1	759	0.13%
2023/10/20	0	0.00	1	49.90	49.95	-1	762	-0.13%
2023/10/06	0	0.00	2	54.10	52.70	-2	861	-0.23%
2023/09/27	1	54.80	0	0.00	55.00	1	1,018	0.10%
2023/09/20	1	57.90	0	0.00	57.10	1	1,187	0.08%
2023/09/18	0	0.00	3	58.50	58.00	-3	1,194	-0.25%
2023/09/15	1	56.40	1	57.00	57.50	0	1,178	0.00%
2023/09/13	3	55.30	1	55.30	55.20	2	1,181	0.17%
2023/09/08	0	0.00	1	56.60	56.60	-1	1,201	-0.08%
2023/09/01	0	0.00	1	58.00	57.70	-1	1,180	-0.08%
2023/08/30	1	57.40	0	0.00	56.60	1	1,275	0.08%
2023/08/29	1	54.00	0	0.00	54.00	1	1,264	0.08%
2023/08/14	3	54.60	0	0.00	54.60	3	1,451	0.21%
2023/08/09	1	61.80	0	0.00	61.60	1	1,472	0.07%
2023/08/08	0	0.00	7	61.60	62.10	-7	1,469	-0.48%
2023/08/07	7	61.60	0	0.00	61.00	7	1,463	0.48%
2023/08/02	10	60.10	0	0.00	58.20	10	1,450	0.69%
2023/08/01	0	0.00	1	61.40	61.40	-1	1,449	-0.07%
2023/07/31	50	62.70	0	0.00	62.00	50	1,445	3.46%
2023/07/28	1	62.50	0	0.00	62.40	1	1,434	0.07%
2023/07/18	0	0.00	5	66.10	66.00	-5	1,452	-0.34%
2023/07/14	0	0.00	1	67.60	66.00	-1	1,433	-0.07%
2023/07/11	1	66.90	0.1	67.40	66.90	0.9	1,426	0.06%
2023/07/10	5	66.04	0	0.00	66.00	5	1,502	0.33%
2023/07/07	0	0.00	2	65.60	66.80	-2	1,574	-0.13%
2023/07/06	4	64.35	6	63.75	65.80	-2	1,633	-0.12%
2023/07/05	0	0.00	12	68.23	67.80	-12	1,583	-0.76%
2023/07/04	24	69.96	11.1	70.73	70.20	12.9	1,531	0.84%
2023/07/03	5	63.46	0	0.00	65.10	5	1,416	0.35%
2023/06/30	3	62.00	0	0.00	63.20	3	1,386	0.22%
2023/06/26	0	0.00	1	61.10	61.10	-1	1,385	-0.07%
2023/06/13	0	0.00	0	64.20	63.50	0	1,352	0.00%
2023/06/09	0	0.00	0.3	64.20	64.10	-0.3	1,352	-0.02%
2023/06/08	3.3	65.71	5.3	64.91	64.70	-2	1,344	-0.15%
2023/06/06	12.3	65.39	15	64.97	64.80	-2.7	1,326	-0.20%
2023/06/05	0	0.00	1	62.90	63.80	-1	1,275	-0.08%
2023/06/02	0	0.00	3	61.80	61.70	-3	1,245	-0.24%
2023/06/01	1	62.90	0	0.00	62.20	1	1,257	0.08%
2023/05/31	2	63.50	0	0.00	63.00	2	1,256	0.16%
2023/05/30	1	61.80	0	0.00	61.80	1	1,214	0.08%
2023/05/29	0	0.00	55	60.84	60.80	-55	1,232	-4.46%
2023/05/26	0	0.00	3	60.80	60.80	-3	1,213	-0.25%
2023/05/25	3	61.93	0	0.00	61.30	3	1,216	0.25%
2023/05/23	1	61.30	0	0.00	61.40	1	1,262	0.08%
2023/05/19	0	0.00	1	59.90	59.60	-1	1,270	-0.08%
2023/05/18	0	0.00	3	59.47	59.10	-3	1,261	-0.24%
2023/05/15	0	0.00	8	55.54	55.60	-8	1,190	-0.67%
2023/05/10	0	0.00	1	54.80	55.90	-1	1,203	-0.08%
2023/05/09	2	54.60	0	0.00	54.90	2	1,220	0.16%
2023/05/08	8	54.41	1	54.40	55.30	7	1,226	0.57%
2023/05/05	1	54.50	0	0.00	54.50	1	1,221	0.08%
2023/05/04	0	0.00	10	54.44	54.40	-10	1,241	-0.81%
2023/05/03	0	0.00	1	54.10	54.20	-1	1,251	-0.08%
2023/04/28	6	54.73	2	55.10	55.10	4	1,269	0.32%
2023/04/27	8	54.05	5	54.26	54.30	3	1,263	0.24%
2023/04/26	1	54.50	7	54.60	54.30	-6	1,256	-0.48%
2023/04/25	3	56.00	3	56.30	53.90	0	1,252	0.00%
2023/04/24	2	56.90	2	57.20	56.20	0	1,227	0.00%
2023/04/19	8	60.33	6	60.85	59.80	2	1,203	0.17%
2023/04/18	6	61.45	3	62.20	60.40	3	1,192	0.25%
2023/04/17	3	61.20	0	0.00	61.40	3	1,171	0.26%
2023/04/14	1	61.70	1	62.00	61.70	0	1,163	0.00%
2023/04/13	5	62.00	0	0.00	61.50	5	1,151	0.43%
2023/04/12	54	62.14	2.1	62.88	63.60	52	1,060	4.90%
2023/04/11	2	62.00	1	60.90	62.10	1	976	0.10%
2023/04/07	2	60.10	3	59.90	59.80	-1	893	-0.11%
2023/03/30	1	59.50	0	0.00	59.20	1	867	0.12%
2023/03/16	0	0.00	1	55.60	56.00	-1	932	-0.11%
2023/03/14	0	0.00	1	57.40	57.00	-1	982	-0.10%
2023/03/07	0.2	62.50	0	0.00	62.30	0.2	1,128	0.02%
2023/03/06	0	61.90	1	61.90	61.90	-1	1,232	-0.08%
2023/03/03	0	0.00	1	59.40	59.40	-1	1,250	-0.08%
2023/03/02	0	0.00	1	58.50	58.40	-1	1,318	-0.08%
2023/03/01	6	58.45	0	0.00	58.70	6	1,338	0.45%
2023/02/24	1	61.20	0	0.00	61.10	1	1,335	0.07%
2023/02/23	1	62.70	0	0.00	62.80	1	1,332	0.08%
2023/02/22	1	63.60	11	63.00	62.30	-10	1,384	-0.72%
2023/02/21	2	63.80	2	64.30	64.50	0	1,383	0.00%
2023/02/20	5	64.90	1	62.50	64.90	4	1,384	0.29%
2023/02/10	1	59.70	0	0.00	59.00	1	1,645	0.06%
2023/02/09	0	0.00	2	60.10	60.00	-2	1,678	-0.12%
2023/02/08	0	0.00	1	60.40	60.40	-1	1,761	-0.06%
2023/01/31	2	58.20	0	0.00	58.10	2	1,855	0.11%
2023/01/11	0	0.00	2	56.00	56.20	-2	2,051	-0.10%
2023/01/05	0	0.00	1	54.00	53.80	-1	2,158	-0.05%
2022/12/30	1	53.50	0	0.00	53.30	1	2,215	0.05%
2022/12/28	0	0.00	1	54.30	53.60	-1	2,268	-0.04%
2022/12/16	0	0.00	1	57.50	57.50	-1	2,412	-0.04%
2022/12/15	3	59.60	0	0.00	58.90	3	2,412	0.12%
2022/12/14	0	0.00	2	59.90	59.80	-2	2,416	-0.08%
2022/12/09	0	0.00	1	59.00	58.70	-1	2,452	-0.04%
2022/12/06	0	0.00	1	59.70	59.50	-1	2,550	-0.04%
2022/12/02	1	60.50	0	0.00	60.80	1	2,533	0.04%
2022/12/01	4	60.40	0	0.00	60.10	4	2,520	0.16%
2022/11/29	1	58.80	1	59.50	59.50	0	2,584	0.00%
2022/11/25	0	0.00	1	57.50	57.00	-1	2,496	-0.04%
2022/11/24	1	56.80	16	57.86	58.40	-15	2,494	-0.60%
2022/11/23	0	0.00	1	56.60	56.60	-1	2,496	-0.04%
2022/11/18	2	55.60	1	56.90	55.30	1	2,529	0.04%
2022/11/17	0	0.00	4	55.98	55.90	-4	2,533	-0.16%
2022/11/16	1	55.20	0	0.00	55.20	1	2,568	0.04%
2022/11/15	1	54.00	2	54.50	54.80	-1	2,672	-0.04%
2022/11/14	0	0.00	1	54.00	54.20	-1	2,894	-0.03%
2022/11/11	3	53.60	2	53.50	53.10	1	2,889	0.03%
2022/11/10	1	55.10	1	55.00	55.10	0	2,772	0.00%
2022/11/09	1	55.70	0	0.00	55.90	1	2,749	0.04%
2022/11/07	1	53.20	0	0.00	53.50	1	2,618	0.04%
2022/11/04	1	53.50	1	53.30	53.50	0	2,589	0.00%
2022/11/03	0	0.00	1	52.90	53.10	-1	2,522	-0.04%
2022/11/02	1	51.90	1	52.10	51.90	0	2,493	0.00%
2022/11/01	2	50.70	0	0.00	50.70	2	2,461	0.08%
2022/10/31	0	0.00	1	49.35	49.40	-1	2,456	-0.04%
2022/10/28	1	48.55	0	0.00	48.30	1	2,476	0.04%
2022/10/27	1	48.85	1	49.05	49.35	0	2,476	0.00%
2022/10/25	0	0.00	1	50.10	50.00	-1	2,459	-0.04%
2022/10/24	2	51.10	1	51.90	51.00	1	2,442	0.04%
2022/10/20	1	50.60	1	50.70	50.30	0	2,390	0.00%
2022/10/19	4	52.40	2	52.30	51.60	2	2,364	0.08%
2022/10/18	1	51.50	1	51.30	51.50	0	2,275	0.00%
2022/10/14	0	0.00	1	48.10	49.15	-1	2,239	-0.04%
2022/10/13	1	48.25	0	0.00	46.25	1	2,233	0.04%
2022/10/12	0	0.00	1	49.80	49.55	-1	2,202	-0.05%
2022/10/11	2	49.30	0	0.00	48.85	2	2,200	0.09%
2022/10/07	1	52.60	0	0.00	52.60	1	2,173	0.05%
2022/10/06	0	0.00	1	52.90	52.20	-1	2,177	-0.05%
2022/10/05	1	52.70	1	51.70	51.70	0	2,183	0.00%
2022/10/04	5	51.40	0	0.00	51.40	5	2,170	0.23%
2022/09/30	1	48.70	0	0.00	49.80	1	2,167	0.05%
2022/09/28	2	49.88	1	52.30	49.50	1	2,208	0.05%
2022/09/26	6	52.38	0	0.00	51.30	6	2,288	0.26%
2022/09/23	2	55.15	1	54.30	54.60	1	2,271	0.04%
2022/09/22	2	55.70	0	0.00	55.70	2	2,257	0.09%
2022/09/15	10	60.09	0	0.00	60.30	10	2,236	0.45%
2022/09/14	0	0.00	2	57.75	58.00	-2	2,206	-0.09%
2022/09/13	2	59.15	1	58.90	58.90	1	2,210	0.05%
2022/09/12	1	57.70	0	0.00	58.00	1	2,208	0.05%
2022/09/08	2	56.80	0	0.00	57.70	2	2,238	0.09%
2022/09/07	2	56.90	0	0.00	56.60	2	2,244	0.09%
2022/09/05	1	57.80	0	0.00	57.80	1	2,240	0.04%
2022/09/02	3	61.40	3	60.90	60.90	0	2,251	0.00%
2022/09/01	0	0.00	1	60.30	60.50	-1	2,218	-0.05%
2022/08/31	0	0.00	1	61.00	61.80	-1	2,218	-0.05%
2022/08/30	2	60.85	2	60.85	61.10	0	2,198	0.00%
2022/08/29	6	58.48	1	59.10	59.20	5	2,140	0.23%
2022/08/26	0	0.00	3	60.57	60.60	-3	2,130	-0.14%
2022/08/25	2	59.15	0	0.00	59.00	2	2,116	0.09%
2022/08/24	3	59.53	0	0.00	58.90	3	2,111	0.14%
2022/08/22	1	65.20	2	64.05	62.80	-1	2,037	-0.05%
2022/08/19	12.1	60.49	4	61.15	62.30	8.1	1,915	0.42%
2022/08/17	3	56.40	0	0.00	56.30	3	1,708	0.18%
2022/08/11	5	55.90	0	0.00	55.80	5	1,787	0.28%
2022/08/10	3	55.57	0	0.00	55.90	3	1,807	0.17%
2022/08/04	0	0.00	1	55.00	55.70	-1	1,760	-0.06%
2022/08/03	0	0.00	4	56.20	56.60	-4	1,760	-0.23%
2022/08/01	2	59.80	1	59.70	59.70	1	1,819	0.05%
2022/07/20	0	0.00	2	63.80	63.40	-2	2,054	-0.10%
2022/07/13	1	60.00	0	0.00	59.00	1	2,314	0.04%
2022/07/12	1	60.30	0	0.00	60.50	1	2,295	0.04%
2022/07/11	1	62.10	0	0.00	62.20	1	2,306	0.04%
2022/07/08	3	65.60	1	64.80	65.80	2	2,316	0.09%
2022/07/06	4	62.68	1	63.10	61.80	3	2,326	0.13%
2022/07/05	2	63.40	0	0.00	64.70	2	2,343	0.09%
2022/07/01	3	69.30	3	67.37	65.60	0	2,296	0.00%
2022/06/30	0	0.00	1	70.70	69.30	-1	2,309	-0.04%
2022/06/28	1	73.20	0	0.00	72.60	1	2,469	0.04%
2022/06/27	0	0.00	4	73.68	74.00	-4	2,560	-0.16%
2022/06/24	1	73.30	1	72.10	72.30	0	2,610	0.00%
2022/06/23	0	0.00	1	71.90	71.70	-1	2,678	-0.04%
2022/06/22	0	0.00	2	74.10	71.40	-2	2,769	-0.07%
2022/06/21	3	73.80	0	0.00	74.20	3	2,922	0.10%
2022/06/20	0	0.00	4	72.95	72.90	-4	3,030	-0.13%
2022/06/17	2	72.40	2	71.85	74.00	0	3,136	0.00%
2022/06/16	8	76.20	3	76.00	74.50	5	3,133	0.16%
2022/06/14	1	78.80	0	0.00	78.50	1	3,095	0.03%
2022/06/09	3	84.63	0	0.00	83.90	3	3,029	0.10%
2022/06/08	1	86.50	1	87.10	85.50	0	3,016	0.00%
2022/06/07	3	87.00	1	87.00	86.40	2	3,054	0.07%
2022/06/02	2	88.20	0	0.00	88.10	2	3,112	0.06%
2022/06/01	1	90.50	5	89.70	89.80	-4	3,228	-0.12%
2022/05/30	1	87.60	1	88.00	87.60	0	3,379	0.00%
2022/05/27	2	87.50	0	0.00	87.20	2	3,390	0.06%
2022/05/26	0	0.00	4	89.40	88.10	-4	3,408	-0.12%
2022/05/23	1	92.00	0	0.00	91.70	1	3,458	0.03%
2022/05/20	0	0.00	1	92.60	92.90	-1	3,490	-0.03%
2022/05/19	0	0.00	5	88.80	91.70	-5	3,504	-0.14%
2022/05/18	3	94.70	2	95.30	94.00	1	3,484	0.03%
2022/05/11	0	0.00	3	96.17	96.20	-3	3,722	-0.08%
2022/05/10	3	95.33	0	0.00	95.20	3	3,762	0.08%
2022/05/09	1	99.00	0	0.00	97.20	1	3,928	0.03%
2022/05/05	0	0.00	4	103.25	104.00	-4	4,176	-0.10%
2022/05/04	1	101.50	1	99.60	100.00	0	4,157	0.00%
2022/05/03	1	97.00	1	96.10	97.20	0	4,206	0.00%
2022/04/29	0	0.00	2	96.10	95.40	-2	4,268	-0.05%
2022/04/28	5	94.40	0	0.00	93.90	5	4,311	0.12%
2022/04/26	0	0.00	0.3	90.75	94.30	-0.3	4,393	-0.01%
2022/04/25	0.3	93.71	0	0.00	94.80	0.3	4,461	0.01%
2022/04/22	11	97.05	2	100.80	94.50	9	4,492	0.20%
2022/04/21	0	0.00	1	105.50	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	1	105.00	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	101.50	102.50	-1	4,680	-0.02%
2022/04/18	1	99.70	1	99.50	99.60	0	4,803	0.00%
2022/04/14	2	103.25	0	0.00	103.50	2	5,053	0.04%
2022/04/13	0	0.00	1	101.50	103.50	-1	5,261	-0.02%
2022/04/12	2	99.20	2	99.80	102.00	0	5,471	0.00%
2022/04/11	1	100.00	5	98.88	98.80	-4	5,549	-0.07%
2022/04/07	9	103.06	7	102.71	102.00	2	5,729	0.03%
2022/04/06	5	103.50	2	102.50	103.00	3	5,870	0.05%
2022/04/01	3	105.00	1.8	105.94	103.50	1.2	5,968	0.02%
2022/03/31	7	107.14	3	107.17	106.00	4	6,026	0.07%
2022/03/30	2	105.99	6.5	106.23	105.50	-4.5	6,178	-0.07%
2022/03/29	0	0.00	1	106.50	105.50	-1	6,384	-0.02%
2022/03/28	1	101.50	0	0.00	105.50	1	6,557	0.02%
2022/03/25	7.1	107.06	12	107.00	104.50	-5	6,734	-0.07%
2022/03/24	34.7	103.81	17.7	106.08	107.50	17	6,998	0.24%
2022/03/23	1.7	103.53	1	104.50	102.50	0.7	7,083	0.01%
2022/03/22	3	100.37	3	100.50	102.50	0	7,145	0.00%
2022/03/21	3	97.43	1	98.00	97.50	2	7,026	0.03%
2022/03/18	2	93.70	1	94.40	94.20	1	7,013	0.01%
2022/03/17	0	0.00	0.1	93.30	93.70	-0.1	7,026	0.00%
2022/03/14	6	93.47	2	93.40	93.60	4	7,065	0.06%
2022/03/09	1	89.80	14	90.35	91.80	-13	7,342	-0.18%
2022/03/07	0	0.00	1	90.80	90.80	-1	7,944	-0.01%
2022/03/04	0.1	94.16	1	92.30	92.30	-1	8,202	-0.01%
2022/03/03	4	97.15	0	0.00	96.00	4	8,209	0.05%
2022/03/02	2	98.21	0	0.00	98.60	2	8,153	0.02%
2022/03/01	1	99.90	1	100.00	99.90	0	8,161	0.00%
2022/02/25	0	0.00	8	99.49	99.40	-8	8,214	-0.10%
2022/02/24	1.1	99.70	1	99.20	100.50	0.1	8,294	0.00%
2022/02/23	0	0.00	1	103.50	104.00	-1	8,512	-0.01%
2022/02/22	1.1	101.98	0	0.00	101.00	1.1	8,698	0.01%
2022/02/21	0	0.00	1	104.00	104.00	-1	8,755	-0.01%
2022/02/18	7	104.07	4	103.00	103.00	3	8,839	0.03%
2022/02/17	2	105.00	0	0.00	104.00	2	8,972	0.02%
2022/02/16	7	106.29	4	105.75	105.50	3	9,115	0.03%
2022/02/15	1	104.00	1	105.00	102.00	0	9,329	0.00%
2022/02/14	1.1	103.93	2	101.75	102.00	-1	9,571	-0.01%
2022/02/11	10	107.00	2	107.00	107.00	8	9,870	0.08%
2022/02/10	3.1	105.50	2	104.50	104.50	1.1	10,054	0.01%
2022/02/09	3	104.17	3	105.33	105.50	0	10,128	0.00%
2022/02/08	11.2	107.24	3	105.83	105.50	8.2	10,138	0.08%
2022/02/07	0	0.00	2	116.25	117.00	-2	10,163	-0.02%
2022/01/26	1	117.00	1	113.50	113.50	0	10,170	0.00%
2022/01/25	1	117.50	0	0.00	115.00	1	10,232	0.01%
2022/01/24	2	119.00	2	118.00	119.00	0	10,245	0.00%
2022/01/21	1.1	123.36	1	124.50	121.00	0.1	10,262	0.00%
2022/01/20	1	124.00	79	122.53	125.50	-78	10,259	-0.76%
2022/01/18	3.1	127.39	1	129.50	123.00	2.1	10,409	0.02%
2022/01/17	4	124.25	1	122.50	127.50	3	10,437	0.03%
2022/01/14	0	0.00	1.1	120.55	126.00	-1.1	10,538	-0.01%
2022/01/13	4.1	124.07	5	122.30	122.50	-1	10,540	-0.01%
2022/01/12	2.1	129.63	0	0.00	126.50	2.1	10,553	0.02%
2022/01/11	80	127.78	2	129.25	129.00	78	10,539	0.74%
2022/01/10	1	129.00	1	130.00	129.00	0	10,515	0.00%
2022/01/07	5	127.30	4	126.75	125.00	1	10,675	0.01%
2022/01/06	3	132.83	2	132.75	137.00	1	10,737	0.01%
2022/01/05	6	129.67	7	128.21	128.50	-1	10,568	-0.01%
2022/01/03	5	134.60	5	133.80	134.50	0	10,361	0.00%
2021/12/30	2	130.25	3	131.00	130.50	-1	10,330	-0.01%
2021/12/29	1	126.50	9	126.83	129.00	-8	10,231	-0.08%
2021/12/28	4	125.75	4	125.75	127.00	0	10,118	0.00%
2021/12/27	0	123.50	2.1	119.65	124.00	-2.1	10,047	-0.02%
2021/12/24	22	123.29	15	120.27	123.00	7	10,005	0.07%
2021/12/23	7	126.07	13	126.58	129.00	-6	9,825	-0.06%
2021/12/22	16	118.81	12	119.08	117.50	4	9,611	0.04%
2021/12/21	23	114.65	22	116.25	118.00	1	9,542	0.01%
2021/12/20	10.1	113.10	13	113.31	114.00	-2.9	9,781	-0.03%
2021/12/17	5	106.20	9	105.83	108.00	-4	9,552	-0.04%
2021/12/16	9	99.27	16	100.59	102.50	-7	9,333	-0.08%
2021/12/15	0	0.00	1	95.70	96.00	-1	9,206	-0.01%
2021/12/14	0	0.00	10	94.30	94.20	-10	9,242	-0.11%
2021/12/13	1	95.80	2	96.00	95.20	-1	9,303	-0.01%
2021/12/10	0	0.00	10	95.27	95.10	-10	9,540	-0.10%
2021/12/09	10	96.84	8	97.23	95.00	2	9,626	0.02%
2021/12/08	6	95.47	11	95.85	95.40	-5	9,715	-0.05%
2021/12/07	9	95.23	13	95.84	93.60	-4	10,136	-0.04%
2021/12/06	6	97.65	1	95.60	95.60	5	10,457	0.05%
2021/12/03	16	97.07	15	97.89	96.30	1	10,554	0.01%
2021/12/02	33	99.42	22	99.42	98.30	11	10,616	0.10%
2021/12/01	23	105.11	1	107.50	103.00	22	10,358	0.21%
2021/11/30	9	109.89	5	111.80	114.00	4	10,353	0.04%
2021/11/29	1	103.50	2	100.50	104.00	-1	10,326	-0.01%
2021/11/26	1	99.90	6	99.55	101.50	-5	10,376	-0.05%
2021/11/24	0	0.00	3	101.17	101.50	-3	10,336	-0.03%
2021/11/23	5	100.70	2	99.70	99.00	3	10,249	0.03%
2021/11/22	4	108.38	3	103.50	102.50	1	10,121	0.01%
2021/11/19	6	108.50	10	105.90	103.00	-4	9,883	-0.04%
2021/11/18	6	100.62	13	102.15	103.00	-7	9,661	-0.07%
2021/11/17	3	100.67	5	101.70	103.00	-2	9,585	-0.02%
2021/11/16	2	99.90	5	99.40	100.50	-3	9,481	-0.03%
2021/11/15	5	104.10	5	104.80	103.50	0	9,310	0.00%
2021/11/12	9	99.96	8	101.45	98.90	1	9,148	0.01%
2021/11/11	9	99.29	3	100.77	101.50	6	8,880	0.07%
2021/11/10	2	91.25	8	91.94	92.30	-6	8,609	-0.07%
2021/11/09	12	90.68	24	91.18	93.60	-12	8,228	-0.15%
2021/11/08	0	0.00	15	85.50	85.10	-15	7,972	-0.19%
2021/11/05	12	83.08	9	82.03	85.00	3	7,842	0.04%
2021/11/04	18	83.73	15	83.99	84.80	3	7,630	0.04%
2021/11/03	7	79.34	10	78.88	79.90	-3	7,371	-0.04%
2021/11/02	7	77.29	1	78.70	76.30	6	7,284	0.08%
2021/11/01	6	78.60	0	0.00	80.00	6	7,196	0.08%
2021/10/29	0	0.00	2	76.05	78.00	-2	7,122	-0.03%
2021/10/27	1	75.30	1	76.50	75.60	0	7,006	0.00%
2021/10/26	6	76.38	9	75.89	75.10	-3	6,952	-0.04%
2021/10/25	1	77.70	3	77.87	77.50	-2	6,781	-0.03%
2021/10/22	4	81.10	5.1	81.27	80.80	-1.1	6,653	-0.02%
2021/10/21	2	79.35	3	78.57	78.20	-1	6,455	-0.02%
2021/10/20	4	78.13	8	78.69	77.90	-4	6,355	-0.06%
2021/10/19	5	77.88	1	77.40	78.50	4	6,208	0.06%
2021/10/18	4	77.00	1	76.80	77.30	3	6,132	0.05%
2021/10/15	4	75.33	4	76.05	76.00	0	6,050	0.00%
2021/10/14	6	72.80	8	72.56	73.90	-2	5,766	-0.03%
2021/10/13	1	71.10	1	71.30	70.80	0	5,597	0.00%
2021/10/08	0	0.00	1	72.20	70.80	-1	5,584	-0.02%
2021/10/07	2	70.20	2	71.25	70.80	0	5,641	0.00%
2021/10/06	1	68.40	6	69.00	68.70	-5	5,580	-0.09%
2021/10/05	0	0.00	1	64.80	68.70	-1	5,539	-0.02%
2021/10/04	3	65.90	2	66.40	65.00	1	5,466	0.02%
2021/10/01	4	65.83	1	65.50	65.10	3	5,413	0.06%
2021/09/30	2	69.25	2	68.50	68.00	0	5,326	0.00%
2021/09/29	15	70.68	20	70.13	69.50	-5	5,269	-0.09%
2021/09/28	5	73.60	8	72.83	72.60	-3	5,202	-0.06%
2021/09/27	25	73.68	33	73.56	73.10	-8	5,041	-0.16%
2021/09/24	2	71.25	1	71.80	71.30	1	4,553	0.02%
2021/09/23	0	0.00	1	69.00	69.00	-1	4,403	-0.02%
2021/09/22	5	68.18	3	67.63	68.30	2	4,354	0.05%
2021/09/16	8	68.03	6	67.53	67.00	2	4,227	0.05%
2021/09/15	10	67.74	12	68.05	68.90	-2	4,143	-0.05%
2021/09/14	5	70.86	1	71.30	70.30	4	3,902	0.10%
2021/09/13	6.3	72.88	22	72.34	73.00	-15.8	3,808	-0.41%
2021/09/10	49.3	72.23	14	71.63	73.10	35.3	3,676	0.96%
2021/09/09	43	70.41	39	69.92	71.50	4	3,227	0.12%
2021/09/08	2	69.90	2	66.85	66.80	0	2,827	0.00%
2021/09/07	28.2	69.55	30	69.75	69.90	-1.8	2,656	-0.07%
2021/09/06	4	69.23	10	68.57	68.40	-6	2,407	-0.25%
2021/09/03	23.4	69.49	40	69.86	70.50	-16.6	2,298	-0.72%
2021/09/02	52	67.94	55	68.11	68.60	-3	1,979	-0.15%
2021/09/01	1	65.80	0	0.00	65.80	1	1,608	0.06%
2021/08/26	2	59.40	0	0.00	59.50	2	1,426	0.14%
2021/08/25	0	0.00	10	61.00	60.70	-10	1,433	-0.70%
2021/08/23	0	0.00	2	57.35	58.30	-2	1,429	-0.14%
2021/08/18	2	53.70	16	55.43	56.50	-14	1,443	-0.97%
2021/08/17	1	54.90	0	0.00	54.50	1	1,443	0.07%
2021/08/13	0	0.00	4	56.33	55.60	-4	1,486	-0.27%
2021/08/12	2	57.55	1	57.80	57.70	1	1,501	0.07%
2021/08/11	2	57.80	5	57.32	57.30	-3	1,563	-0.19%
2021/08/05	10	60.50	0	0.00	60.40	10	1,783	0.56%
2021/08/04	10	60.40	2	60.70	61.00	8	1,826	0.44%
2021/08/03	0	0.00	7	59.33	59.70	-7	1,905	-0.37%
2021/08/02	6	57.50	6	58.20	58.50	0	1,915	0.00%
2021/07/30	8	58.19	3	59.37	57.70	5	1,955	0.26%
2021/07/28	0	0.00	1	57.50	58.50	-1	1,986	-0.05%
2021/07/27	0	0.00	0	60.00	59.60	0	2,002	0.00%
2021/07/23	2	61.70	0	0.00	60.50	2	2,006	0.10%
2021/07/22	0	0.00	3	62.10	62.30	-3	2,060	-0.15%
2021/07/21	0	0.00	1	60.20	60.60	-1	2,038	-0.05%
2021/07/20	0	0.00	35	58.54	58.50	-35	2,024	-1.73%
2021/07/19	2	60.05	5	60.12	59.80	-3	2,021	-0.15%
2021/07/15	7	65.80	7	64.61	64.30	0	2,037	0.00%
2021/07/14	9	65.33	8	64.34	65.40	1	1,996	0.05%
2021/07/09	0	0.00	1	59.60	59.30	-1	1,966	-0.05%
2021/07/07	1	60.60	2	59.85	59.80	-1	2,111	-0.05%
2021/07/06	8	61.25	0	0.00	60.70	8	2,123	0.38%
2021/07/02	0	0.00	6	59.80	59.30	-6	2,135	-0.28%
2021/07/01	0	0.00	2	60.80	59.70	-2	2,156	-0.09%
2021/06/29	1	61.20	6	61.18	61.00	-5	2,223	-0.22%
2021/06/23	2	60.40	0	0.00	60.30	2	2,233	0.09%
2021/06/22	0	0.00	1	60.00	58.00	-1	2,220	-0.05%
2021/06/16	0	0.00	2	58.65	58.30	-2	2,240	-0.09%
2021/06/15	6	58.07	1	58.40	58.30	5	2,265	0.22%
2021/06/10	8	56.20	2	55.90	56.20	6	2,275	0.26%
2021/06/09	2	55.60	0	0.00	55.40	2	2,296	0.09%
2021/06/04	0	0.00	3	55.23	55.30	-3	2,355	-0.13%
2021/06/01	0	0.00	1	56.80	56.70	-1	2,412	-0.04%
2021/05/31	1	55.50	2	56.50	56.50	-1	2,531	-0.04%
2021/05/28	4	55.40	4	56.45	55.70	0	2,548	0.00%
2021/05/27	2	54.25	0	0.00	55.10	2	2,588	0.08%
2021/05/26	2	54.50	0	0.00	54.50	2	2,596	0.08%
2021/05/25	0	0.00	1	54.00	55.20	-1	2,608	-0.04%
2021/05/24	2	53.40	2	54.15	53.70	0	2,607	0.00%
2021/05/21	1	51.70	0	0.00	52.40	1	2,605	0.04%
2021/05/20	2	50.40	0	0.00	50.40	2	2,601	0.08%
2021/05/19	14	51.73	0	0.00	51.90	14	2,594	0.54%
2021/05/18	6	47.08	1	48.05	48.10	5	2,595	0.19%
2021/05/17	4	45.38	6	45.50	44.55	-2	2,584	-0.08%
2021/05/14	8	50.66	2	49.35	49.50	6	2,540	0.24%
2021/05/13	4	51.18	3	50.80	50.80	1	2,494	0.04%
2021/05/12	2	57.00	24	55.75	55.20	-22	2,437	-0.90%
2021/05/11	21	61.45	2	61.30	61.30	19	2,407	0.79%
2021/05/10	4	68.45	1	68.10	68.10	3	2,333	0.13%
2021/05/07	4	68.58	5	68.44	68.80	-1	2,344	-0.04%
2021/05/06	1	68.30	1	68.20	67.90	0	2,357	0.00%
2021/05/05	5	66.68	4	67.13	66.50	1	2,436	0.04%
2021/05/04	3	65.20	5	65.20	65.80	-2	2,472	-0.08%
2021/05/03	3	65.90	3	66.03	65.20	0	2,493	0.00%
2021/04/29	5	66.88	1	66.70	66.80	4	2,494	0.16%
2021/04/28	2	68.30	3	68.43	67.80	-1	2,506	-0.04%
2021/04/27	2	67.05	11	67.08	67.50	-9	2,459	-0.37%
2021/04/26	3	67.30	2	67.10	67.00	1	2,471	0.04%
2021/04/23	1	66.50	1	66.80	67.00	0	2,476	0.00%
2021/04/22	2	68.85	1	66.70	66.80	1	2,524	0.04%
2021/04/21	9	67.70	3	68.07	67.90	6	2,556	0.23%
2021/04/20	0	0.00	1	67.00	67.20	-1	2,535	-0.04%
2021/04/19	9	67.11	1	67.20	67.20	8	2,565	0.31%
2021/04/16	3	65.30	2	65.65	65.90	1	2,547	0.04%
2021/04/15	1	63.20	1	63.80	64.00	0	2,554	0.00%
2021/04/14	4	62.08	0	0.00	62.00	4	2,567	0.16%
2021/04/13	5	64.76	1	65.70	64.30	4	2,516	0.16%
2021/04/12	3	66.07	22	66.10	66.10	-19	2,473	-0.77%
2021/04/09	2	66.90	0	0.00	66.50	2	2,482	0.08%
2021/04/08	2	66.75	0	0.00	66.70	2	2,468	0.08%
2021/04/07	7	66.63	5	66.60	66.50	2	2,456	0.08%
2021/04/06	16	66.80	0	0.00	66.80	16	2,449	0.65%
2021/03/30	1	67.00	2	66.95	67.00	-1	2,504	-0.04%
2021/03/29	0	67.30	0	0.00	67.10	0	2,528	0.00%
2021/03/26	1	66.60	0	0.00	66.70	1	2,619	0.04%
2021/03/24	0	0.00	1	66.70	66.70	-1	2,711	-0.04%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/22	0	0.00	9	67.00	66.80	-9	2,734	-0.33%
2021/03/18	1	67.60	20	67.58	67.40	-19	2,752	-0.69%
2021/03/16	1	67.70	6	67.70	68.10	-5	2,832	-0.18%
2021/03/12	3.4	67.88	0	0.00	67.90	3.4	2,845	0.12%
2021/03/11	2	67.95	0	0.00	68.10	2	2,887	0.07%
2021/03/10	1	67.40	1	68.40	67.70	0	2,882	0.00%
2021/03/09	3	67.03	1	67.10	67.00	2	2,885	0.07%
2021/03/08	3	68.20	2	68.90	67.90	1	2,871	0.03%
2021/03/05	5	67.78	1	68.50	68.60	4	2,898	0.14%
2021/03/04	12	68.92	0	0.00	68.20	12	2,914	0.41%
2021/03/03	2	71.55	3	71.40	71.10	-1	2,864	-0.03%
2021/03/02	2	72.20	0	0.00	71.00	2	2,890	0.07%
2021/02/26	0	0.00	1	71.00	71.20	-1	2,859	-0.03%
2021/02/24	3	70.30	1	70.70	70.30	2	2,864	0.07%
2021/02/23	0	0.00	6	70.50	70.40	-6	2,862	-0.21%
2021/02/22	1	71.40	0	0.00	71.20	1	2,930	0.03%
2021/02/19	3	71.20	3	70.60	71.20	0	2,941	0.00%
2021/02/18	7	71.10	6	71.25	71.20	1	2,978	0.03%
2021/02/17	3	69.20	0	0.00	69.30	3	3,011	0.10%
2021/02/03	6	67.22	2	67.45	67.00	4	3,045	0.13%
2021/02/02	1	66.90	6	67.27	67.00	-5	3,048	-0.16%
2021/02/01	5	67.38	5	67.30	67.90	0	3,032	0.00%
2021/01/29	2.6	70.66	2	68.70	68.80	0.6	3,112	0.02%
2021/01/28	9	70.43	1	70.40	70.20	8	3,078	0.26%
2021/01/27	5	71.16	10	71.15	71.70	-5	3,027	-0.17%
2021/01/25	2	69.85	1	68.90	69.00	1	2,864	0.03%
2021/01/22	1	68.00	0	0.00	68.40	1	2,838	0.04%
2021/01/21	3	68.43	0	0.00	67.90	3	2,850	0.11%
2021/01/20	2	68.50	1	68.00	68.50	1	2,870	0.03%
2021/01/19	1	68.20	0	0.00	68.80	1	2,868	0.03%
2021/01/18	0	0.00	5	67.10	68.40	-5	2,847	-0.18%
2021/01/15	11	69.15	2	68.50	68.90	9	2,838	0.32%
2021/01/14	7	69.11	1	69.20	70.90	6	2,786	0.22%
2021/01/13	1	66.70	6	67.65	68.10	-5	2,736	-0.18%
2021/01/12	4	67.28	0	0.00	66.70	4	2,719	0.15%
2021/01/11	5	68.30	1	68.70	68.90	4	2,692	0.15%
2021/01/08	7	66.76	0	0.00	67.50	7	2,673	0.26%
2021/01/06	0	0.00	2	68.40	68.30	-2	2,634	-0.08%
2020/12/31	0	0.00	1	68.60	68.60	-1	2,582	-0.04%
2020/12/29	3	68.87	7	68.60	68.60	-4	2,624	-0.15%
2020/12/28	2	67.90	0	0.00	67.90	2	2,615	0.08%
2020/12/25	4	69.33	0	0.00	68.80	4	2,581	0.15%
2020/12/24	2	70.00	2	70.50	70.20	0	2,571	0.00%
2020/12/23	1	69.40	0	0.00	69.50	1	2,559	0.04%
2020/12/22	6	68.18	0	0.00	67.60	6	2,576	0.23%
2020/12/21	7	68.74	0	0.00	68.30	7	2,515	0.28%
2020/12/18	3	70.50	0	0.00	70.50	3	2,586	0.12%
2020/12/17	3	71.50	0	0.00	71.40	3	2,588	0.12%
2020/12/16	2	71.60	0	0.00	72.00	2	2,632	0.08%
2020/12/11	5	73.46	10	73.30	72.60	-5	2,810	-0.18%
2020/12/10	6	75.48	0	0.00	74.60	6	2,880	0.21%
2020/12/09	1	78.20	2	77.40	77.70	-1	2,954	-0.03%
2020/12/07	5	78.32	1	80.00	77.30	4	2,949	0.14%
2020/12/03	5	82.10	0	0.00	81.80	5	2,879	0.17%
2020/11/27	3	83.00	2	82.75	83.40	1	2,869	0.03%
2020/11/26	0	0.00	7	83.50	84.10	-7	2,840	-0.25%
2020/11/24	0	0.00	2	82.00	81.30	-2	2,831	-0.07%
2020/11/20	1	82.70	0	0.00	82.90	1	2,874	0.03%
2020/11/19	1	83.80	1	82.40	82.40	0	2,877	0.00%
2020/11/18	2	82.45	0	0.00	82.40	2	2,826	0.07%
2020/11/17	10	82.14	0	0.00	81.60	10	2,822	0.35%
2020/11/16	2	81.00	8	81.95	81.80	-6	2,855	-0.21%
2020/11/11	6	79.42	10	79.43	79.70	-4	2,871	-0.14%
2020/11/10	0	0.00	1	78.50	78.50	-1	2,919	-0.03%
2020/11/09	0	0.00	4.1	78.29	78.50	-4.1	2,982	-0.14%
2020/11/06	2.1	78.46	4	78.15	78.50	-1.9	3,079	-0.06%
2020/11/04	1	75.80	1	75.50	75.80	0	3,117	0.00%
2020/11/03	0	0.00	2	74.95	74.90	-2	3,232	-0.06%
2020/10/30	0	0.00	10	75.00	74.10	-10	3,595	-0.28%
2020/10/29	2	75.35	2	74.80	76.20	0	3,641	0.00%
2020/10/27	0	0.00	3	74.17	74.30	-3	3,751	-0.08%
2020/10/26	0	0.00	1	74.00	72.80	-1	3,789	-0.03%
2020/10/22	2	72.05	0	0.00	72.20	2	3,945	0.05%
2020/10/21	2	72.05	1	73.00	72.90	1	4,023	0.02%
2020/10/19	10	71.10	0	0.00	71.00	10	4,236	0.24%
2020/10/16	1	70.50	1	71.10	70.70	0	4,260	0.00%
2020/10/15	2	72.10	1	70.90	70.90	1	4,345	0.02%
2020/10/12	1	71.90	0	0.00	72.00	1	4,540	0.02%
2020/10/07	0	0.00	1	73.30	72.90	-1	4,600	-0.02%
2020/10/06	1	71.80	0	0.00	71.70	1	4,641	0.02%
2020/10/05	1	71.60	6	71.85	73.00	-5	4,684	-0.11%
2020/09/30	3	71.80	0	0.00	72.20	3	4,830	0.06%
2020/09/28	3	71.73	2	72.40	72.00	1	4,991	0.02%
2020/09/25	4	74.50	3	71.80	72.40	1	5,108	0.02%
2020/09/24	2	75.35	0	0.00	74.60	2	5,324	0.04%
2020/09/23	11	78.16	4	78.53	77.30	7	5,685	0.12%
2020/09/22	3	78.57	3	78.03	78.30	0	5,668	0.00%
2020/09/21	0	0.00	2	78.00	78.30	-2	5,672	-0.04%
2020/09/18	0	0.00	4	78.15	77.00	-4	5,673	-0.07%
2020/09/17	0	0.00	3	78.00	78.10	-3	5,617	-0.05%
2020/09/16	0	0.00	1	78.00	78.00	-1	5,632	-0.02%
2020/09/15	2	76.25	7	76.93	77.10	-5	5,684	-0.09%
2020/09/14	2	74.35	11	73.68	74.20	-9	5,814	-0.15%
2020/09/11	3	70.20	0	0.00	71.00	3	5,733	0.05%
2020/09/10	1	71.20	2	71.40	70.70	-1	5,824	-0.02%
2020/09/09	0	0.00	2	70.60	71.20	-2	5,989	-0.03%
2020/09/07	1	70.80	15	72.00	70.70	-14	6,139	-0.23%
2020/09/04	3	71.13	0	0.00	71.70	3	6,164	0.05%
2020/09/03	0	0.00	7	72.40	71.10	-7	6,194	-0.11%
2020/09/02	6	70.82	0	0.00	70.80	6	6,193	0.10%
2020/09/01	2	70.70	1	71.00	71.00	1	6,217	0.02%
2020/08/31	1	70.80	1	71.70	72.30	0	6,318	0.00%
2020/08/28	1	70.80	0	0.00	70.80	1	6,344	0.02%
2020/08/27	3	72.40	11	73.17	72.30	-8	6,351	-0.13%
2020/08/26	2	71.30	0	0.00	71.10	2	6,367	0.03%
2020/08/25	3	72.10	1	72.50	72.10	2	6,399	0.03%
2020/08/24	3	73.10	1	74.00	72.60	2	6,414	0.03%
2020/08/21	5	71.82	6	71.75	72.40	-1	6,432	-0.02%
2020/08/20	3	70.50	6	70.62	70.50	-3	6,500	-0.05%
2020/08/19	3	75.17	1	73.60	73.50	2	6,602	0.03%
2020/08/18	1	75.30	0	0.00	75.20	1	6,665	0.02%
2020/08/17	4	75.05	13	75.05	76.20	-9	6,804	-0.13%
2020/08/14	2	76.10	1.1	76.45	76.90	0.9	7,144	0.01%
2020/08/13	1	73.70	2	73.70	73.70	-1	7,234	-0.01%
2020/08/12	8	73.36	5	72.96	73.20	3	7,304	0.04%
2020/08/11	14	76.06	2.9	75.66	75.80	11.1	7,256	0.15%
2020/08/10	6	75.25	4	75.28	74.40	2	7,261	0.03%
2020/08/07	17	77.17	0	0.00	76.30	17	7,369	0.23%
2020/08/06	13	81.15	3	81.07	79.60	10	7,356	0.14%
2020/08/05	14	81.31	9	80.61	83.10	5	7,623	0.07%
2020/08/04	0	0.00	2	75.50	75.80	-2	7,502	-0.03%
2020/08/03	3	75.63	2	73.80	73.70	1	7,519	0.01%
2020/07/31	0	0.00	1	79.80	80.40	-1	7,730	-0.01%
2020/07/30	3	80.17	1	79.60	79.60	2	8,002	0.02%
2020/07/29	3	80.27	2	81.15	80.10	1	8,006	0.01%
2020/07/28	4	81.33	2	82.00	82.00	2	8,007	0.02%
2020/07/27	1	80.00	0	0.00	80.00	1	7,992	0.01%
2020/07/24	2	83.25	16	81.03	80.80	-14	8,093	-0.17%
2020/07/23	7	82.50	1	82.90	83.10	6	8,153	0.07%
2020/07/22	1	81.70	2	82.25	82.40	-1	8,100	-0.01%
2020/07/21	5	81.22	3	82.23	81.80	2	8,102	0.02%
2020/07/20	2	78.45	3	79.63	80.20	-1	8,192	-0.01%
2020/07/17	2	80.20	12	81.22	78.90	-10	8,302	-0.12%
2020/07/16	0	0.00	6	79.92	79.60	-6	8,376	-0.07%
2020/07/15	0	0.00	1	79.20	78.00	-1	8,442	-0.01%
2020/07/14	1	78.20	3	77.77	78.70	-2	8,504	-0.02%
2020/07/13	2	77.75	0	0.00	77.70	2	8,523	0.02%
2020/07/10	7	78.46	2	78.90	77.70	5	8,572	0.06%
2020/07/09	1	81.60	4	82.50	81.10	-3	8,601	-0.03%
2020/07/08	3	81.20	2.3	80.20	81.60	0.7	8,613	0.01%
2020/07/07	7	78.79	2	78.60	79.80	5	8,630	0.06%
2020/07/06	3	79.97	3	81.07	78.90	0	8,763	0.00%
2020/07/03	20	79.84	16	79.31	78.00	4	8,994	0.04%
2020/07/02	13	76.20	16	77.07	79.40	-3	8,939	-0.03%
2020/07/01	8	72.09	12	72.46	72.20	-4	8,738	-0.05%
2020/06/30	1	68.80	0	0.00	69.10	1	8,712	0.01%
2020/06/29	2	69.20	0	0.00	69.10	2	8,739	0.02%
2020/06/24	4	70.68	6	70.73	70.80	-2	8,718	-0.02%
2020/06/23	0	0.00	5	71.62	70.60	-5	8,835	-0.06%
2020/06/22	2	72.70	2	73.45	72.30	0	8,839	0.00%
2020/06/19	3	71.77	18	72.22	73.60	-15	8,860	-0.17%
2020/06/18	1	69.30	2	70.00	69.40	-1	8,725	-0.01%
2020/06/17	23	69.32	1	69.40	69.00	22	8,838	0.25%
2020/06/16	8	68.75	27	70.21	70.60	-19	8,860	-0.21%
2020/06/15	5	67.68	6	68.00	67.30	-1	8,868	-0.01%
2020/06/12	4	65.88	6	66.48	67.60	-2	9,014	-0.02%
2020/06/11	1	65.80	2	67.50	65.20	-1	9,095	-0.01%
2020/06/10	4	66.30	1	65.80	67.00	3	9,153	0.03%
2020/06/09	3	66.73	0	0.00	66.20	3	9,234	0.03%
2020/06/08	0	0.00	3	67.50	67.00	-3	9,341	-0.03%
2020/06/05	21	67.61	10	67.30	67.30	11	9,400	0.12%
2020/06/04	0	0.00	3	70.10	69.80	-3	9,466	-0.03%
2020/06/03	2	69.50	2	69.95	70.20	0	9,620	0.00%
2020/06/02	2	70.85	6	69.50	69.00	-4	9,744	-0.04%
2020/06/01	1	68.80	0	0.00	69.60	1	9,816	0.01%
2020/05/29	0	0.00	18	68.59	68.70	-18	9,858	-0.18%
2020/05/28	13	68.40	0	0.00	68.10	13	10,032	0.13%
2020/05/27	4	67.90	1	67.20	68.10	3	10,091	0.03%
2020/05/26	32	69.62	5	68.48	68.20	27	10,310	0.26%
2020/05/25	24	70.91	25	72.16	72.50	-1	10,445	-0.01%
2020/05/22	6	70.72	4	69.80	69.70	2	10,475	0.02%
2020/05/21	15	69.14	50	70.63	71.50	-35	10,464	-0.33%
2020/05/20	6	63.47	25	64.48	65.00	-19	10,220	-0.19%
2020/05/19	4	62.10	9	62.51	62.90	-5	10,586	-0.05%
2020/05/18	2	60.00	6	60.73	60.80	-4	10,586	-0.04%
2020/05/15	26	61.66	1	60.80	60.80	25	10,820	0.23%
2020/05/14	7	62.69	10	62.50	60.60	-3	11,202	-0.03%
2020/05/13	4	62.30	2	61.80	61.90	2	11,770	0.02%
2020/05/12	55	62.71	58	63.15	62.10	-3	12,247	-0.02%
2020/05/11	17	60.73	8	60.93	61.40	9	12,047	0.07%
2020/05/08	1	59.80	0	0.00	60.20	1	12,006	0.01%
2020/05/07	16	61.21	7	60.53	60.10	9	12,034	0.07%
2020/05/06	14	58.48	21	58.71	58.60	-7	11,835	-0.06%
2020/05/05	2	56.00	1	56.70	55.60	1	11,633	0.01%
2020/05/04	3	55.20	3	55.73	55.10	0	11,850	0.00%
2020/04/30	3	56.17	3	55.83	56.30	0	11,923	0.00%
2020/04/29	9	57.11	14	57.31	56.30	-5	12,041	-0.04%
2020/04/28	11	56.44	30	56.37	57.20	-19	12,202	-0.16%
2020/04/27	3	54.00	1	54.20	54.00	2	12,135	0.02%
2020/04/24	5	54.38	2	54.30	54.00	3	12,214	0.02%
2020/04/23	8	55.86	14	56.97	54.60	-6	12,367	-0.05%
2020/04/22	22	54.77	13	54.70	55.90	9	12,442	0.07%
2020/04/21	13	54.52	9	54.42	54.00	4	12,394	0.03%
2020/04/20	8	53.60	5	53.24	53.40	3	12,231	0.02%
2020/04/17	0	0.00	2	54.10	52.00	-2	12,138	-0.02%
2020/04/15	1	54.00	1	53.00	53.00	0	12,025	0.00%
2020/04/14	11	53.62	4	53.40	54.00	7	11,926	0.06%
2020/04/13	7	53.84	20	53.64	53.10	-13	11,862	-0.11%
2020/04/10	3	52.93	42	52.90	52.50	-39	11,721	-0.33%
2020/04/09	45	53.97	8	52.53	52.80	37	11,677	0.32%
2020/04/08	7	51.20	10	51.14	51.80	-3	11,479	-0.03%
2020/04/07	11	46.96	14	46.32	48.40	-3	11,116	-0.03%
2020/04/06	17	43.41	14	44.55	44.00	3	10,970	0.03%
2020/04/01	2	46.18	3	45.53	45.50	-1	10,811	-0.01%
2020/03/31	1	46.95	1	49.35	47.10	0	10,793	0.00%
2020/03/30	2	47.64	1	47.20	48.70	1	10,818	0.01%
2020/03/27	3	49.93	2	51.60	48.40	1	10,907	0.01%
2020/03/26	15	51.99	0	0.00	51.80	15	10,903	0.14%
2020/03/25	2	53.30	5	52.38	51.40	-3	10,937	-0.03%
2020/03/24	3	52.57	15	53.04	52.50	-12	10,937	-0.11%
2020/03/23	2	50.30	5	52.20	51.00	-3	10,976	-0.03%
2020/03/20	0	0.00	20	51.78	51.40	-20	10,835	-0.18%
2020/03/19	6	47.52	2	50.05	47.20	4	10,721	0.04%
2020/03/18	10	50.79	10	51.16	50.50	0	10,591	0.00%
2020/03/17	2	46.83	10	48.64	49.15	-8	10,397	-0.08%
2020/03/16	9	48.56	5	47.56	46.55	4	10,242	0.04%
2020/03/13	10	47.67	11	46.58	49.45	-1	10,142	-0.01%
2020/03/12	8	51.71	21	51.76	50.00	-13	10,088	-0.13%
2020/03/11	13	55.26	11	55.30	54.20	2	9,966	0.02%
2020/03/10	9	53.76	5	54.24	55.20	4	9,869	0.04%
2020/03/09	16	56.58	15	56.31	55.00	1	9,664	0.01%
2020/03/06	2	57.40	5	57.76	57.60	-3	9,457	-0.03%
2020/03/05	4	57.13	8	57.74	56.90	-4	9,328	-0.04%
2020/03/04	6	56.62	0	0.00	56.70	6	9,246	0.06%
2020/03/03	9	58.06	11	58.12	57.90	-2	9,238	-0.02%
2020/03/02	8	56.50	160	56.11	56.00	-152	9,054	-1.68%	大賣/鉅額交易
2020/02/27	19	58.00	18	58.16	55.40	1	8,973	0.01%
2020/02/26	4	57.85	14	57.38	57.10	-10	8,663	-0.12%
2020/02/25	4	55.83	43	56.17	55.90	-39	8,348	-0.47%
2020/02/24	0	0.00	38	56.66	55.70	-38	8,210	-0.46%
2020/02/21	7	55.34	17	55.24	55.50	-10	8,069	-0.12%
2020/02/20	74	55.11	34	55.39	55.50	40	7,975	0.50%
2020/02/19	16	57.98	7	57.59	58.20	9	7,523	0.12%
2020/02/18	57	57.43	9	58.16	57.20	48	7,427	0.65%
2020/02/17	23	60.72	21	60.81	59.70	2	7,168	0.03%
2020/02/14	22	58.06	39	58.91	60.30	-17	6,726	-0.25%
2020/02/13	164	55.18	12	54.38	54.90	152	6,002	2.53%	大買/鉅額交易
2020/02/12	7	53.21	9	53.18	52.40	-2	5,496	-0.04%
2020/02/11	3	51.90	5	51.94	52.00	-2	5,386	-0.04%
2020/02/10	7	51.81	2	52.60	51.30	5	5,538	0.09%
2020/02/07	9	52.13	14	51.93	52.00	-5	5,440	-0.09%
2020/02/06	12	52.93	7	52.91	53.60	5	5,321	0.09%
2020/02/05	15	52.71	25	53.35	52.60	-10	5,214	-0.19%
2020/02/04	10	52.67	3	51.33	51.70	7	4,944	0.14%
2020/02/03	11	52.52	12	52.59	52.70	-1	4,849	-0.02%
2020/01/31	19	52.89	13	53.00	53.30	6	4,686	0.13%
2020/01/30	5	48.89	13	49.45	49.80	-8	4,367	-0.18%
2020/01/20	4	50.95	35	51.03	51.00	-31	4,231	-0.73%
2020/01/17	44	50.35	7	50.30	50.30	37	4,153	0.89%
2020/01/16	0	0.00	10	49.01	49.20	-10	3,998	-0.25%
2020/01/15	0	0.00	3	47.40	47.20	-3	3,778	-0.08%
2020/01/14	2	46.95	5	46.40	46.60	-3	3,766	-0.08%
2020/01/13	5	45.90	5	46.32	46.65	0	3,761	0.00%
2020/01/10	1	45.25	2	45.15	45.40	-1	3,835	-0.03%
2020/01/08	1	44.20	1	44.80	44.20	0	3,898	0.00%
2020/01/07	7	45.66	5	44.80	44.70	2	3,949	0.05%
2020/01/06	9	45.71	5	45.69	45.65	4	3,964	0.10%
2020/01/03	2	46.35	0	0.00	46.30	2	4,085	0.05%
2020/01/02	2	47.10	0	0.00	47.25	2	4,108	0.05%
2019/12/30	2	46.18	0	0.00	46.05	2	4,311	0.05%
2019/12/27	0	0.00	3	46.80	46.85	-3	4,271	-0.07%
2019/12/26	3	46.12	4	46.75	46.05	-1	4,260	-0.02%
2019/12/25	3	47.30	1	48.15	47.20	2	4,222	0.05%
2019/12/24	9	47.49	14	47.60	47.70	-5	4,240	-0.12%
2019/12/23	8	47.21	36	47.07	47.60	-28	4,127	-0.68%
2019/12/20	5	46.04	2	46.10	46.00	3	3,987	0.08%
2019/12/19	36	46.48	17	45.75	46.50	19	3,933	0.48%
2019/12/18	18	45.24	12	45.42	45.10	6	3,831	0.16%
2019/12/13	2	43.70	2	43.80	43.70	0	3,946	0.00%
2019/12/12	0	0.00	1	43.45	43.45	-1	3,953	-0.03%
2019/12/11	2	42.60	3	42.70	42.65	-1	4,085	-0.02%
2019/12/10	0	42.60	0	0.00	42.55	0	4,116	0.00%
2019/12/06	0	0.00	3	43.85	44.05	-3	4,135	-0.07%
2019/12/05	0	0.00	1	43.35	43.55	-1	4,414	-0.02%
2019/12/03	4	42.94	0	0.00	42.90	4	4,563	0.09%
2019/12/02	0	0.00	1	42.80	42.65	-1	4,603	-0.02%
2019/11/29	0	0.00	6	43.80	43.75	-6	4,658	-0.13%
2019/11/28	6	44.50	3	44.75	44.80	3	4,686	0.06%
2019/11/25	0	0.00	1	43.05	42.95	-1	4,789	-0.02%
2019/11/21	1	42.60	0	0.00	43.20	1	4,990	0.02%
2019/11/19	3	43.97	0	0.00	43.60	3	5,197	0.06%
2019/11/18	5	43.34	0	0.00	44.30	5	5,226	0.10%
2019/11/15	1	42.75	23	42.79	43.00	-22	5,233	-0.42%
2019/11/14	21	41.65	1	41.45	41.65	20	5,387	0.37%
2019/11/13	1	43.30	1	42.95	42.70	0	5,441	0.00%
2019/11/12	3	42.33	3	42.98	43.20	0	5,495	0.00%
2019/11/11	2	43.15	0	0.00	42.10	2	5,660	0.04%
2019/11/08	6	44.01	7	43.97	43.85	-1	5,702	-0.02%
2019/11/07	18	44.05	30	44.16	44.45	-12	5,784	-0.21%
2019/11/06	10	42.40	3	42.92	42.50	7	5,882	0.12%
2019/11/05	1	42.25	0	0.00	42.25	1	6,001	0.02%
2019/11/04	1	43.40	0	0.00	42.55	1	6,228	0.02%
2019/10/31	3	43.28	0	0.00	43.25	3	6,445	0.05%
2019/10/30	0	0.00	1	42.80	43.15	-1	6,554	-0.02%
2019/10/29	1	42.95	0	0.00	42.25	1	6,586	0.02%
2019/10/28	1	42.35	1	42.60	42.30	0	6,674	0.00%
2019/10/25	0	0.00	1	43.40	42.65	-1	6,713	-0.01%
2019/10/24	1	43.05	5	43.29	43.40	-4	6,710	-0.06%
2019/10/23	2	42.63	1	43.00	42.50	1	6,712	0.01%
2019/10/22	23	43.41	17	42.95	42.75	6	6,735	0.09%
2019/10/21	1	42.80	0	0.00	42.55	1	6,731	0.01%
2019/10/18	8	42.16	22	42.78	42.85	-14	6,792	-0.21%
2019/10/17	0	0.00	5	41.35	41.50	-5	6,731	-0.07%
2019/10/16	2	41.53	3	41.72	41.80	-1	6,818	-0.01%
2019/10/15	11	40.71	9	40.77	40.60	2	6,821	0.03%
2019/10/14	6	38.94	6	38.93	39.30	0	6,860	0.00%
2019/10/09	12	38.57	7	38.79	38.85	5	6,895	0.07%
2019/10/08	3	41.33	2	41.65	41.05	1	6,871	0.01%
2019/10/07	2	42.28	10	41.90	42.30	-8	6,886	-0.12%
2019/10/04	6	40.70	20	40.39	40.30	-14	6,848	-0.20%
2019/10/03	1	42.00	0	0.00	41.95	1	6,802	0.01%
2019/10/02	1	42.05	1	42.40	42.40	0	6,962	0.00%
2019/10/01	1	42.05	0	0.00	42.20	1	6,981	0.01%
2019/09/27	6	42.23	0	0.00	42.05	6	6,999	0.09%
2019/09/25	1	43.65	0	0.00	43.60	1	7,157	0.01%
2019/09/23	2	44.30	0	0.00	44.30	2	7,290	0.03%
2019/09/20	30	43.85	0	0.00	43.85	30	7,379	0.41%
2019/09/19	0	0.00	1	43.75	43.60	-1	7,393	-0.01%
2019/09/18	7	43.68	35.1	43.60	43.40	-28.1	7,383	-0.38%
2019/09/16	3	45.27	6	44.70	44.85	-3	7,215	-0.04%
2019/09/12	0	0.00	1	46.70	46.70	-1	7,126	-0.01%
2019/09/11	0	0.00	1	47.30	47.15	-1	7,212	-0.01%
2019/09/10	1	46.30	3	46.10	46.85	-2	7,338	-0.03%
2019/09/09	12	48.06	18	46.97	46.70	-6	7,411	-0.08%
2019/09/06	2	51.50	28.1	51.14	51.50	-26.1	7,243	-0.36%
2019/09/05	12	51.19	8	51.60	51.40	4	7,472	0.05%
2019/09/04	0.1	51.40	1	51.10	51.00	-0.9	7,480	-0.01%
2019/09/03	8	50.90	0	0.00	50.50	8	7,592	0.11%
2019/09/02	23	51.23	22	50.86	51.70	1	7,645	0.01%
2019/08/30	24	50.41	0	0.00	50.30	24	7,796	0.31%
2019/08/29	1	51.20	1	50.80	50.80	0	7,929	0.00%
2019/08/28	9	50.66	2	50.45	50.60	7	7,921	0.09%
2019/08/27	8	51.44	11	51.31	51.00	-3	7,869	-0.04%
2019/08/26	5	51.72	11	52.59	51.30	-6	7,858	-0.08%
2019/08/23	10	53.80	2	54.00	53.60	8	7,771	0.10%
2019/08/22	1	54.90	5	54.90	54.90	-4	7,731	-0.05%
2019/08/21	3	54.37	3	54.73	54.20	0	7,650	0.00%
2019/08/20	8	55.60	9	55.54	55.00	-1	7,684	-0.01%
2019/08/19	18	55.52	24	55.10	55.20	-6	7,690	-0.08%
2019/08/16	37	53.48	7	53.30	53.20	30	7,605	0.39%
2019/08/15	1	53.90	10	53.87	53.90	-9	7,544	-0.12%
2019/08/14	24	55.02	7	55.14	54.60	17	7,517	0.23%
2019/08/13	1	54.30	32	53.63	53.10	-31	7,466	-0.42%
2019/08/12	7.1	55.15	9	55.17	54.40	-1.9	7,543	-0.03%
2019/08/08	69	55.93	23	55.04	56.50	46	7,500	0.61%
2019/08/07	5	53.16	2	54.05	52.80	3	7,291	0.04%
2019/08/06	18	53.30	13	52.86	53.80	5	7,271	0.07%
2019/08/05	5	51.62	14	52.02	50.70	-9	7,113	-0.13%
2019/08/02	14	52.88	2	53.25	52.70	12	7,225	0.17%
2019/08/01	16	52.08	14	52.40	53.00	2	7,491	0.03%
2019/07/31	3	51.50	1	51.40	51.60	2	7,711	0.03%
2019/07/30	6	50.97	1	51.30	51.50	5	7,891	0.06%
2019/07/29	2	50.50	2	50.60	50.50	0	7,944	0.00%
2019/07/26	0	0.00	1	49.70	49.60	-1	8,083	-0.01%
2019/07/25	2	49.90	1	49.85	49.85	1	8,164	0.01%
2019/07/24	2	49.70	2	49.58	49.40	0	8,324	0.00%
2019/07/23	3	49.87	4	50.38	49.80	-1	8,400	-0.01%
2019/07/22	2	50.90	2	50.50	50.70	0	8,389	0.00%
2019/07/19	2	49.55	1	49.70	49.50	1	8,400	0.01%
2019/07/18	3	49.42	0	0.00	49.00	3	8,547	0.04%
2019/07/17	3	49.95	0	0.00	50.10	3	8,531	0.04%
2019/07/16	2	51.00	0	0.00	50.70	2	8,540	0.02%
2019/07/15	3	52.07	4	52.05	51.90	-1	8,616	-0.01%
2019/07/12	3	51.33	1	51.50	51.50	2	8,738	0.02%
2019/07/10	1	50.50	0	0.00	50.20	1	9,016	0.01%
2019/07/09	11	50.08	1	49.85	49.85	10	9,495	0.11%
2019/07/08	2	50.75	2	50.60	50.60	0	10,127	0.00%
2019/07/05	1	52.10	0	0.00	51.70	1	10,138	0.01%
2019/07/04	2	51.95	5	52.00	52.10	-3	10,181	-0.03%
2019/07/03	4	52.53	1	51.90	51.70	3	10,261	0.03%
2019/07/02	2	54.65	10	54.50	54.30	-8	10,153	-0.08%
2019/07/01	35	55.34	3	55.07	55.50	32	10,229	0.31%
2019/06/28	4	54.53	2	54.60	54.60	2	10,178	0.02%
2019/06/27	15	54.71	11	54.14	53.70	4	10,264	0.04%
2019/06/25	1	53.40	0	0.00	54.10	1	10,371	0.01%
2019/06/24	1	54.00	1	54.20	54.30	0	10,411	0.00%
2019/06/21	3	53.77	21	53.39	53.10	-18	10,404	-0.17%
2019/06/20	1	54.50	2	54.10	54.30	-1	10,366	-0.01%
2019/06/19	1	53.70	0	0.00	53.40	1	10,343	0.01%
2019/06/18	3	53.00	10	52.01	53.40	-7	10,289	-0.07%
2019/06/17	18	53.74	3	53.77	52.70	15	10,162	0.15%
2019/06/14	1	55.50	3	55.77	55.00	-2	10,109	-0.02%
2019/06/13	15	55.17	9	55.43	54.90	6	10,050	0.06%
2019/06/12	8	53.83	14	54.09	54.00	-6	9,826	-0.06%
2019/06/11	13	53.40	5	53.72	53.10	8	9,808	0.08%
2019/06/10	4	52.50	8	53.03	52.60	-4	9,740	-0.04%
2019/06/06	9	52.08	9	52.08	52.70	0	9,728	0.00%
2019/06/05	26	49.34	23	49.94	51.70	3	9,543	0.03%
2019/06/04	1	47.55	0	0.00	48.40	1	9,438	0.01%
2019/05/31	2	47.70	0	0.00	48.20	2	9,800	0.02%
2019/05/30	1	47.60	1	47.00	47.45	0	9,783	0.00%
2019/05/29	1	46.60	2	46.90	47.50	-1	9,802	-0.01%
2019/05/28	1	46.00	0	0.00	47.30	1	9,865	0.01%
2019/05/27	6	44.93	5	45.75	45.60	1	9,886	0.01%
2019/05/24	3	46.23	17	45.80	45.95	-14	9,851	-0.14%
2019/05/23	19	48.03	3	46.87	46.25	16	9,818	0.16%
2019/05/22	10	49.61	16	49.66	48.95	-6	9,878	-0.06%
2019/05/21	1	49.35	2	48.93	49.75	-1	9,976	-0.01%
2019/05/20	6	49.05	13	48.63	48.75	-7	10,042	-0.07%
2019/05/17	9	51.89	8	52.56	49.55	1	9,982	0.01%
2019/05/16	3	52.50	6	52.63	51.70	-3	9,904	-0.03%
2019/05/15	1	51.60	23	51.71	51.60	-22	9,874	-0.22%
2019/05/14	0	0.00	1	48.45	50.80	-1	9,929	-0.01%
2019/05/13	4	50.08	3	50.22	50.00	1	10,008	0.01%
2019/05/10	15	50.50	12	50.23	50.00	3	10,404	0.03%
2019/05/09	18	52.94	11	51.35	50.50	7	10,496	0.07%
2019/05/08	18	53.53	25	53.76	55.00	-7	10,425	-0.07%
2019/05/07	15	51.77	8	52.54	53.70	7	10,216	0.07%
2019/05/06	7	51.57	33	50.96	50.00	-26	10,111	-0.26%
2019/05/03	12	51.94	7	51.66	51.70	5	10,062	0.05%
2019/05/02	28	50.73	3	50.90	50.70	25	10,037	0.25%
2019/04/30	5	50.52	3	50.50	51.20	2	10,095	0.02%
2019/04/29	5	48.85	7	48.83	49.25	-2	10,047	-0.02%
2019/04/26	5	49.17	2	49.13	48.50	3	10,085	0.03%
2019/04/25	2	48.93	3	49.53	49.10	-1	10,291	-0.01%
2019/04/24	5	49.54	3	49.12	49.00	2	10,513	0.02%
2019/04/23	0	0.00	25	49.94	50.70	-25	10,808	-0.23%
2019/04/22	1	49.90	1	50.00	49.70	0	11,100	0.00%
2019/04/19	3	50.90	2	51.00	50.40	1	11,010	0.01%
2019/04/18	9	50.92	58	50.63	50.00	-49	10,844	-0.45%
2019/04/17	13	51.18	6	51.07	52.00	7	10,676	0.07%
2019/04/16	22	51.29	9	51.13	50.70	13	10,536	0.12%
2019/04/15	34	48.09	106	48.45	51.00	-72	10,281	-0.70%	大賣/
2019/04/12	89	48.71	22	48.42	46.45	67	9,716	0.69%
2019/04/11	9	46.71	24	46.39	46.95	-15	9,029	-0.17%
2019/04/10	0	0.00	23	45.67	45.75	-23	8,884	-0.26%
2019/04/09	52	45.60	2	45.80	45.45	50	8,873	0.56%
2019/04/08	2	45.10	2	45.43	45.10	0	8,766	0.00%
2019/04/03	9	44.97	14	44.91	44.70	-5	8,714	-0.06%
2019/04/02	5	43.99	1	44.30	43.85	4	8,645	0.05%
2019/04/01	11	44.56	22	44.72	44.00	-11	8,611	-0.13%
2019/03/29	7	43.49	10	43.32	43.85	-3	8,466	-0.04%
2019/03/28	4	42.05	17	42.36	41.80	-13	8,339	-0.16%
2019/03/27	38	41.86	7	42.15	42.15	31	8,292	0.37%
2019/03/26	1	41.50	4	41.39	41.40	-3	8,246	-0.04%
2019/03/25	2	40.45	2	40.70	40.80	0	8,317	0.00%
2019/03/22	3	41.47	0	0.00	41.20	3	8,334	0.04%
2019/03/21	3	41.80	1	41.80	42.00	2	8,383	0.02%
2019/03/19	2	41.23	2	41.10	41.60	0	8,334	0.00%
2019/03/18	3	40.72	2	40.50	40.40	1	8,292	0.01%
2019/03/15	0	0.00	1	41.45	41.15	-1	8,266	-0.01%
2019/03/14	4	40.85	0	0.00	41.90	4	8,256	0.05%
2019/03/13	1	40.80	5	40.25	40.80	-4	8,263	-0.05%
2019/03/12	2	40.78	3	40.80	40.45	-1	8,221	-0.01%
2019/03/11	24	41.48	10	41.50	41.35	14	8,174	0.17%
2019/03/08	2	42.10	10	42.00	41.45	-8	8,280	-0.10%
2019/03/07	2	43.15	8	43.30	42.65	-6	8,253	-0.07%
2019/03/06	11	45.48	43	45.45	43.70	-32	8,223	-0.39%
2019/03/05	5	44.31	0	0.00	44.25	5	8,029	0.06%
2019/03/04	0	0.00	15	44.45	44.40	-15	8,107	-0.19%
2019/02/27	47	43.77	0	0.00	44.30	47	8,141	0.58%
2019/02/26	0	0.00	1	43.60	43.60	-1	8,098	-0.01%
2019/02/25	3	44.20	2	44.00	44.45	1	8,177	0.01%
2019/02/22	2	43.65	2	43.70	43.40	0	8,166	0.00%
2019/02/21	13	45.48	0	0.00	44.40	13	8,278	0.16%
2019/02/20	2	44.28	10	44.31	45.00	-8	8,215	-0.10%
2019/02/19	2	44.65	2	44.65	44.20	0	8,137	0.00%
2019/02/18	1	44.90	0	0.00	44.15	1	8,149	0.01%
2019/02/15	3	45.08	0	0.00	44.30	3	8,216	0.04%
2019/02/14	16	45.81	11	46.01	45.10	5	8,225	0.06%
2019/02/13	8	46.30	2	46.38	45.25	6	8,184	0.07%
2019/02/12	8	47.17	8	47.21	46.95	0	8,142	0.00%
2019/02/11	19	46.29	10	46.35	48.05	9	8,166	0.11%
2019/01/30	4	43.14	18	41.98	43.70	-14	7,777	-0.18%
2019/01/29	22	41.83	14	42.16	40.65	8	7,542	0.11%
2019/01/28	12	41.80	6	42.03	41.10	6	7,297	0.08%
2019/01/25	2	41.15	23	41.52	40.80	-21	7,166	-0.29%
2019/01/24	2	40.90	7	41.03	41.25	-5	7,083	-0.07%
2019/01/23	2	40.75	0	0.00	41.00	2	6,996	0.03%
2019/01/22	2	40.30	15	39.64	39.65	-13	6,839	-0.19%
2019/01/21	1	41.15	4	41.06	40.30	-3	6,699	-0.04%
2019/01/18	4	40.85	1	41.25	41.35	3	6,564	0.05%
2019/01/17	3	41.43	5	42.03	40.55	-2	6,416	-0.03%
2019/01/16	8	40.23	3	40.45	41.15	5	6,188	0.08%
2019/01/15	23	38.67	32	38.65	39.60	-9	5,890	-0.15%
2019/01/14	8	37.31	19	36.23	38.20	-11	5,445	-0.20%
2019/01/11	0	0.00	4	35.30	34.80	-4	5,098	-0.08%
2019/01/10	0	0.00	5	35.15	35.25	-5	5,104	-0.10%
2019/01/09	10	35.62	0	0.00	35.25	10	5,146	0.19%
2019/01/08	1	34.90	7	35.35	35.50	-6	5,156	-0.12%
2019/01/07	8	35.12	3	35.48	35.05	5	5,120	0.10%
2019/01/04	2	34.70	0	0.00	34.90	2	5,160	0.04%
2019/01/03	0	0.00	1	34.75	34.80	-1	5,244	-0.02%
2019/01/02	2	34.63	0	0.00	34.40	2	5,265	0.04%
2018/12/28	5	33.64	1	34.55	34.55	4	5,266	0.08%
2018/12/27	26	33.70	1	33.55	33.20	25	5,340	0.47%
2018/12/26	2	33.33	6	32.61	32.65	-4	5,456	-0.07%
2018/12/25	3	33.33	2	33.13	33.20	1	5,582	0.02%
2018/12/22	1	34.85	2	35.10	34.85	-1	5,669	-0.02%
2018/12/21	4	35.31	4	35.60	35.50	0	5,693	0.00%
2018/12/20	6	35.50	5	35.32	35.70	1	5,646	0.02%
2018/12/19	2	35.60	2	35.20	35.20	0	5,620	0.00%
2018/12/18	7	35.70	6	35.66	35.25	1	5,647	0.02%
2018/12/17	2	35.65	0	0.00	35.65	2	5,602	0.04%
2018/12/14	5	35.58	2	34.80	35.50	3	5,722	0.05%
2018/12/13	6	35.17	2	35.08	35.00	4	5,708	0.07%
2018/12/12	1	34.60	0	0.00	34.80	1	5,750	0.02%
2018/12/10	4	33.53	1	33.85	34.30	3	5,869	0.05%
2018/12/07	1	34.35	0	0.00	34.30	1	5,914	0.02%
2018/12/06	3	33.82	1	34.15	34.00	2	5,940	0.03%
2018/12/05	1	35.10	1	35.30	35.40	0	5,959	0.00%
2018/12/04	4	35.50	2	35.78	35.40	2	6,055	0.03%
2018/12/03	9	36.49	4	36.76	36.35	5	6,100	0.08%
2018/11/30	2	35.75	0	0.00	35.50	2	6,288	0.03%
2018/11/29	0	0.00	2	35.50	34.90	-2	6,381	-0.03%
2018/11/28	4	35.75	7	35.74	35.60	-3	6,722	-0.04%
2018/11/27	4	35.50	6	35.35	35.35	-2	6,715	-0.03%
2018/11/26	1	34.55	6	34.35	34.55	-5	6,769	-0.07%
2018/11/23	1	33.55	2	33.18	33.10	-1	6,853	-0.01%
2018/11/22	4	33.69	1	33.80	33.10	3	6,997	0.04%
2018/11/21	1	34.60	0	0.00	34.60	1	7,287	0.01%
2018/11/20	5	34.76	4	34.76	34.50	1	7,661	0.01%
2018/11/19	9	35.09	0	0.00	35.25	9	7,658	0.12%
2018/11/16	1	34.35	0	0.00	34.55	1	7,754	0.01%
2018/11/15	1	34.45	2	34.93	34.90	-1	7,771	-0.01%
2018/11/14	3	34.08	3	34.67	34.75	0	7,837	0.00%
2018/11/13	2	33.75	7	33.65	34.25	-5	7,727	-0.06%
2018/11/09	5	33.05	7	32.79	33.20	-2	7,615	-0.03%
2018/11/08	6	33.58	6	34.29	32.10	0	7,626	0.00%
2018/11/07	4	32.20	3	32.53	33.00	1	7,553	0.01%
2018/11/06	5	31.82	2	32.18	31.95	3	7,623	0.04%
2018/11/05	2	31.95	5	31.78	32.40	-3	7,638	-0.04%
2018/11/01	0	0.00	12	30.47	30.65	-12	7,783	-0.15%
2018/10/31	2	29.33	2	29.55	29.50	0	7,845	0.00%
2018/10/30	1	28.00	1	28.25	28.30	0	7,902	0.00%
2018/10/29	0	0.00	1	27.75	27.70	-1	8,102	-0.01%
2018/10/26	1	28.50	0	0.00	28.25	1	8,217	0.01%
2018/10/25	3	29.30	1	29.65	29.00	2	8,398	0.02%
2018/10/23	1	30.00	0	0.00	29.50	1	8,605	0.01%
2018/10/22	1	30.05	1	30.25	30.55	0	8,882	0.00%
2018/10/19	4	28.94	1	29.60	29.60	3	9,313	0.03%
2018/10/18	0	0.00	1	29.65	29.75	-1	9,394	-0.01%
2018/10/17	0	0.00	2	29.60	29.65	-2	9,724	-0.02%
2018/10/16	8	29.50	7	29.70	28.85	1	9,755	0.01%
2018/10/12	1	26.55	0	0.00	27.80	1	9,868	0.01%
2018/10/11	1	26.30	1	26.45	26.00	0	9,927	0.00%
2018/10/09	0	0.00	1	28.75	28.80	-1	10,178	-0.01%
2018/10/08	13	29.85	2	29.85	29.45	11	10,380	0.11%
2018/10/05	3	29.33	9	29.58	29.40	-6	10,806	-0.06%
2018/10/04	4	30.58	3	30.32	30.30	1	10,989	0.01%
2018/10/03	10	32.20	8	32.16	32.00	2	10,902	0.02%
2018/10/02	3	31.35	2	31.38	31.20	1	10,818	0.01%
2018/10/01	7	30.53	21	30.48	30.95	-14	10,962	-0.13%
2018/09/28	1	32.00	0	0.00	31.70	1	10,991	0.01%
2018/09/26	1	31.90	0	0.00	32.10	1	11,010	0.01%
2018/09/25	5	31.46	3	31.33	32.15	2	11,008	0.02%
2018/09/21	2	31.53	2	31.60	31.45	0	10,954	0.00%
2018/09/20	3	31.47	13	31.02	30.85	-10	10,881	-0.09%
2018/09/19	1	33.50	3	32.40	32.25	-2	10,713	-0.02%
2018/09/18	2	32.48	3	32.43	33.10	-1	10,631	-0.01%
2018/09/17	4	33.20	0	0.00	33.15	4	10,586	0.04%
2018/09/14	3	33.87	3	34.07	34.25	0	10,591	0.00%
2018/09/13	4	32.88	7	32.99	33.20	-3	10,476	-0.03%
2018/09/12	1	33.55	0	0.00	33.30	1	10,383	0.01%
2018/09/11	4	33.79	4	33.90	34.70	0	10,325	0.00%
2018/09/10	6	33.23	24	33.63	33.00	-18	10,218	-0.18%
2018/09/07	4	34.26	35	34.17	34.60	-31	10,088	-0.31%
2018/09/06	25	35.26	20	36.00	35.00	5	10,124	0.05%
2018/09/05	21	34.75	6	34.73	34.70	15	9,826	0.15%
2018/09/04	23	35.23	8	35.11	34.10	15	9,652	0.16%
2018/09/03	5	36.33	2	36.88	36.70	3	9,251	0.03%
2018/08/31	9	37.03	6	37.17	36.60	3	9,128	0.03%
2018/08/30	23	36.64	16	36.71	36.70	7	8,975	0.08%
2018/08/29	23	36.97	12	37.05	37.35	11	8,820	0.12%
2018/08/28	14	36.41	10	36.12	36.70	4	8,635	0.05%
2018/08/27	6	33.90	11	34.50	35.30	-5	8,230	-0.06%
2018/08/24	6	32.73	10	32.90	33.10	-4	7,915	-0.05%
2018/08/23	6	32.45	18	32.37	32.35	-12	7,920	-0.15%
2018/08/22	0	0.00	13	32.22	32.25	-13	7,714	-0.17%
2018/08/21	0	0.00	14	31.10	31.75	-14	7,654	-0.18%
2018/08/17	0	29.70	0	0.00	29.70	0	7,456	0.00%
2018/08/16	11	29.87	1	30.00	30.10	10	7,415	0.13%
2018/08/15	5	29.95	6	30.12	29.85	-1	7,407	-0.01%
2018/08/14	4	30.30	21	30.01	29.65	-17	7,324	-0.23%
2018/08/13	2	31.38	0	0.00	30.75	2	7,189	0.03%
2018/08/10	2	32.38	4	32.51	31.80	-2	7,032	-0.03%
2018/08/09	1	31.30	6	31.94	31.90	-5	6,961	-0.07%
2018/08/08	17	32.81	23	32.42	31.75	-6	6,907	-0.09%
2018/08/07	10	32.25	8	32.58	32.65	2	6,787	0.03%
2018/08/06	4	31.80	0	0.00	31.80	4	6,687	0.06%
2018/08/03	13	32.62	7	32.96	32.20	6	6,627	0.09%
2018/08/02	6	31.63	9	32.14	32.30	-3	6,498	-0.05%
2018/08/01	49	32.54	27	32.32	31.85	22	6,373	0.35%
2018/07/31	8	32.04	14	31.81	32.00	-6	6,187	-0.10%
2018/07/30	12	32.00	21	32.20	32.40	-9	6,110	-0.15%
2018/07/27	32	31.87	22	31.61	32.00	10	5,970	0.17%
2018/07/26	24	31.14	39	31.13	31.00	-15	5,694	-0.26%
2018/07/25	7	29.34	10	29.38	29.25	-3	5,245	-0.06%
2018/07/24	26	29.34	4	29.65	29.30	22	5,128	0.43%
2018/07/23	6	28.54	1	28.05	27.95	5	4,781	0.10%
2018/07/20	16	28.69	21	28.00	28.60	-5	4,759	-0.11%
2018/07/19	3	28.40	0	0.00	28.45	3	4,688	0.06%
2018/07/18	6	28.29	1	28.80	28.60	5	4,648	0.11%
2018/07/17	3	29.27	7	29.51	28.65	-4	4,508	-0.09%
2018/07/16	13	29.11	11	28.79	28.10	2	4,143	0.05%
2018/07/13	4	28.13	7	27.99	29.30	-3	3,897	-0.08%
2018/07/12	39	26.83	59.6	27.01	27.75	-20.6	3,424	-0.60%
2018/07/11	3	25.32	0	0.00	25.25	3	3,103	0.10%
2018/07/10	18	25.01	6	24.70	24.90	12	3,074	0.39%
2018/07/09	24	25.69	6	25.46	25.15	18	2,996	0.60%
2018/07/06	4	24.94	28	24.86	25.35	-24	2,827	-0.85%
2018/07/05	6	23.15	1	23.90	23.10	5	2,615	0.19%
2018/07/04	2	23.68	16	23.89	23.85	-14	2,583	-0.54%
2018/07/02	0	0.00	2	22.80	22.70	-2	2,489	-0.08%
2018/06/25	2	24.05	0	0.00	23.35	2	2,387	0.08%
2018/06/20	0	0.00	2	22.50	22.60	-2	2,303	-0.09%
2018/06/14	35	24.37	34	24.22	23.60	1	2,236	0.04%
2018/06/12	1	24.00	1	23.30	23.25	0	2,014	0.00%
2018/06/08	2	23.50	3	23.65	23.35	-1	2,028	-0.05%
2018/06/07	2	23.85	1	23.85	23.70	1	2,010	0.05%
2018/06/06	2	23.80	0	0.00	24.10	2	1,969	0.10%
2018/06/04	3	23.28	3	23.57	23.60	0	1,887	0.00%
2018/06/01	14	24.00	3	24.13	23.50	11	1,842	0.60%
2018/05/31	3	23.63	2	23.65	23.65	1	1,706	0.06%
2018/05/29	2	21.55	0	0.00	21.60	2	1,498	0.13%
2018/05/28	5	21.85	4	21.78	21.85	1	1,464	0.07%
2018/05/25	4	21.80	0	0.00	21.90	4	1,443	0.28%
2018/05/24	0	0.00	1	21.80	21.80	-1	1,421	-0.07%
2018/05/17	0	0.00	2	21.80	21.90	-2	1,278	-0.16%
2018/05/14	0	21.25	0	0.00	21.25	0	1,155	0.00%
2018/05/10	2	22.75	71	22.40	22.25	-69	1,100	-6.27%
2018/05/09	0	22.10	0	0.00	22.30	0	1,007	0.00%
2018/05/07	1	22.30	0	0.00	22.50	1	950	0.11%
2018/05/04	50	22.60	7	22.46	22.45	43	913	4.71%
2018/05/03	20	22.55	0	0.00	21.75	20	869	2.30%
2018/05/02	0	0.00	2	22.23	22.25	-2	828	-0.24%
2018/04/26	1	21.90	0.3	21.20	21.35	0.7	770	0.10%
2018/04/25	0	0.00	3	21.50	21.70	-3	701	-0.43%
2018/04/24	2	20.80	4	20.75	20.65	-2	654	-0.31%
2018/02/06	2	18.50	0	0.00	18.20	2	681	0.29%
2018/01/26	5	20.85	0	0.00	20.70	5	709	0.70%
2018/01/23	1	21.60	0	0.00	21.60	1	757	0.13%
2018/01/22	2	21.95	0	0.00	21.80	2	757	0.26%
2018/01/18	5	22.65	5	22.10	22.10	0	759	0.00%
2018/01/16	3	22.05	0	0.00	22.10	3	759	0.39%
2018/01/10	4	21.40	0	0.00	21.20	4	759	0.53%
2018/01/08	10	22.23	0	0.00	22.40	10	738	1.35%
2018/01/05	0	0.00	2	21.95	21.85	-2	714	-0.28%
2018/01/03	4	21.03	0	0.00	20.95	4	689	0.58%