泰鼎-KY (4927)-永豐金-新竹券商分點個股進出

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
43.50
漲跌
--
漲幅
0.00%
成交量
1,059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:13:35(已收盤)

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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/10/25	5	45.75	0	0.00	45.45	5	1,709	0.29%
2024/10/21	2	50.50	0	0.00	50.30	2	1,602	0.12%
2024/10/14	2	59.40	0	0.00	59.40	2	1,766	0.11%
2024/09/25	0	0.00	1	56.00	55.60	-1	1,819	-0.05%
2024/09/23	0	0.00	1	57.20	56.90	-1	1,824	-0.05%
2024/09/20	0	0.00	2	57.15	57.40	-2	1,825	-0.11%
2024/09/16	4	60.38	2	59.70	59.00	2	1,822	0.11%
2024/09/10	0	53.40	0	0.00	53.00	0	1,744	0.00%
2024/08/28	0	0.00	5	57.30	57.00	-5	1,665	-0.30%
2024/08/26	6	56.92	1	56.40	57.10	5	1,688	0.30%
2024/08/05	1	48.30	3	47.10	46.95	-2	1,465	-0.14%
2024/07/31	2	54.00	0	0.00	54.00	2	1,345	0.15%
2024/07/30	0	52.80	0.1	53.00	53.90	-0.1	1,346	-0.01%
2024/07/29	0	0.00	0	52.30	52.60	0	1,333	0.00%
2024/07/26	2	51.40	0	0.00	51.50	2	1,337	0.15%
2024/07/22	0	0.00	2	51.20	51.90	-2	1,327	-0.15%
2024/07/19	4	52.10	0	0.00	52.50	4	1,316	0.30%
2024/07/18	4	50.93	0.1	51.90	51.60	3.9	1,302	0.30%
2024/07/17	0.2	53.60	1	53.31	53.10	-0.8	1,279	-0.06%
2024/07/16	1	54.40	5	53.84	54.70	-4	1,258	-0.32%
2024/07/15	33	54.06	34.1	54.21	54.90	-1.1	1,186	-0.10%
2024/07/12	0	0.00	3	52.00	52.00	-3	977	-0.31%
2024/07/11	1	47.30	0	0.00	47.35	1	901	0.11%
2024/07/10	2	40.95	2	43.05	43.05	0	805	0.00%
2024/07/09	0	39.80	0	0.00	39.15	0	765	0.00%
2024/07/08	0	0.00	1	39.30	39.75	-1	763	-0.13%
2024/07/05	0	39.20	2	38.15	39.05	-2	756	-0.26%
2024/07/02	2.1	37.76	0	0.00	37.80	2.1	743	0.28%
2024/07/01	0.2	38.35	0	0.00	38.10	0.2	741	0.03%
2024/06/26	0	0.00	1	39.00	38.65	-1	758	-0.13%
2024/06/19	1	38.05	0	0.00	37.85	1	762	0.13%
2024/05/20	0	0.00	1	41.60	41.35	-1	755	-0.13%
2024/05/15	0	0.00	2	41.10	41.10	-2	740	-0.27%
2024/05/14	0	0.00	2	40.75	41.35	-2	748	-0.27%
2024/05/03	0	0.00	0	42.55	42.20	0	720	0.00%
2024/04/30	0	0.00	3	41.50	41.40	-3	705	-0.43%
2024/04/16	3	38.20	0.4	38.33	38.05	2.6	667	0.39%
2024/04/15	0	0.00	0	39.99	39.65	0	654	-0.01%
2024/04/12	2.2	39.51	0	0.00	39.35	2.2	649	0.34%
2024/04/10	0	0.00	1	40.30	40.00	-1	641	-0.16%
2024/04/08	2	39.40	0	0.00	39.50	2	629	0.32%
2024/04/03	0	0.00	1	39.25	39.00	-1	621	-0.16%
2024/04/02	1	39.75	0	0.00	39.35	1	612	0.16%
2024/04/01	2	40.50	0	0.00	40.25	2	594	0.34%
2024/03/29	1	39.85	0	0.00	40.35	1	585	0.17%
2024/03/28	1	40.40	1	39.95	40.10	0	566	0.00%
2024/03/27	2.1	40.58	0	0.00	40.60	2.1	552	0.38%
2024/03/26	1	42.00	0	0.00	40.70	1	545	0.18%
2024/03/25	0	0.00	2	41.95	42.20	-2	534	-0.37%
2024/03/13	2.2	40.60	0	0.00	40.20	2.2	459	0.47%
2024/03/12	1	42.20	0	0.00	42.15	1	426	0.23%
2024/03/11	0	43.00	0	0.00	42.65	0	397	0.00%
2024/03/08	0	43.45	0	0.00	42.35	0	378	0.00%
2024/03/06	3	44.03	2	44.80	43.75	1	336	0.30%
2024/03/05	1	43.65	0	0.00	42.90	1	301	0.33%
2024/03/04	1	44.35	1	44.50	44.65	0	272	0.00%
2024/02/29	0	0.00	1	45.85	45.90	-1	244	-0.41%
2024/02/27	1	47.10	2	46.95	46.80	-1	224	-0.44%
2024/02/26	3	48.08	0	0.00	47.40	3	224	1.34%
2024/02/19	0	0.00	1	50.60	50.40	-1	220	-0.45%
2024/02/15	1	46.50	0	0.00	49.65	1	221	0.45%
2024/02/05	1	46.80	0	0.00	47.00	1	211	0.47%
2024/02/02	3	47.27	0	0.00	47.30	3	213	1.40%
2024/01/23	1	48.80	0	0.00	48.50	1	255	0.39%
2024/01/22	1	48.40	0	0.00	48.35	1	273	0.37%
2024/01/05	0	0.00	1	49.75	49.85	-1	350	-0.29%
2023/12/21	1	49.90	0	0.00	49.80	1	431	0.23%
2023/12/15	1	50.80	0	0.00	50.80	1	444	0.23%
2023/12/07	0.1	50.00	0	0.00	49.60	0.1	498	0.02%
2023/12/06	1	50.70	0	0.00	50.50	1	511	0.20%
2023/11/14	1	46.90	0	0.00	46.75	1	668	0.15%
2023/11/09	0.1	47.60	0	0.00	47.15	0.1	706	0.01%
2023/11/07	0	49.65	0	0.00	48.00	0	742	0.00%
2023/11/01	0.2	45.95	0	0.00	45.60	0.2	760	0.03%
2023/10/26	0.2	48.30	0	0.00	47.90	0.2	764	0.03%
2023/10/20	0.1	50.96	0	0.00	49.95	0.1	762	0.01%
2023/10/19	1	51.50	0	0.00	51.50	1	756	0.13%
2023/10/06	7	53.43	0	0.00	52.70	7	861	0.81%
2023/10/04	1	56.70	0	0.00	57.00	1	850	0.12%
2023/09/28	0	0.00	2	56.35	56.30	-2	946	-0.21%
2023/09/27	2	55.80	0	0.00	55.00	2	1,018	0.20%
2023/09/25	0	0.00	1	57.10	57.30	-1	1,169	-0.09%
2023/09/21	2	56.95	0	0.00	56.90	2	1,188	0.17%
2023/09/20	2	58.05	0	0.00	57.10	2	1,187	0.17%
2023/09/18	0	0.00	1	58.10	58.00	-1	1,194	-0.08%
2023/09/12	1	55.30	0	0.00	54.70	1	1,182	0.08%
2023/09/08	1	56.60	0	0.00	56.60	1	1,201	0.08%
2023/09/07	0.1	57.00	0	0.00	56.10	0.1	1,204	0.01%
2023/09/06	0.2	57.15	2	58.20	57.00	-1.8	1,200	-0.15%
2023/09/05	0	0.00	1	60.00	60.10	-1	1,176	-0.08%
2023/09/01	1	58.00	0	57.80	57.70	1	1,180	0.08%
2023/08/29	0	54.00	0	0.00	54.00	0	1,264	0.00%
2023/08/28	0	53.00	0	0.00	53.00	0	1,275	0.00%
2023/08/21	0	52.30	0	0.00	52.70	0	1,390	0.00%
2023/08/18	1	52.10	0	0.00	51.60	1	1,391	0.07%
2023/08/15	20.1	52.62	19	52.66	52.70	1.1	1,466	0.08%
2023/08/14	0	54.80	3	55.33	54.60	-3	1,451	-0.20%
2023/08/09	1	61.90	0	0.00	61.60	1	1,472	0.07%
2023/08/08	0	61.40	0	0.00	62.10	0	1,469	0.00%
2023/08/04	1	57.90	0	0.00	57.70	1	1,453	0.07%
2023/08/02	1	58.30	0	0.00	58.20	1	1,450	0.07%
2023/07/27	1	62.80	0	0.00	63.10	1	1,432	0.07%
2023/07/20	0	0.00	1	65.10	65.10	-1	1,449	-0.07%
2023/07/19	1	65.30	0	0.00	63.90	1	1,450	0.07%
2023/07/13	1	67.70	0	0.00	67.10	1	1,439	0.07%
2023/07/10	0	0.00	1	66.20	66.00	-1	1,502	-0.07%
2023/07/07	4	65.95	1	66.00	66.80	3	1,574	0.19%
2023/07/06	3	64.87	3	65.90	65.80	0	1,633	0.00%
2023/07/05	1	67.30	2	67.90	67.80	-1	1,583	-0.06%
2023/07/04	2	67.40	2	69.90	70.20	0	1,531	0.00%
2023/07/03	2	65.05	2	64.85	65.10	0	1,416	0.00%
2023/06/30	1	62.20	1	61.90	63.20	0	1,386	0.00%
2023/06/28	1	60.00	0	0.00	60.00	1	1,381	0.07%
2023/06/14	0	0.00	1	62.60	62.20	-1	1,365	-0.07%
2023/06/12	0	0.00	1	63.70	64.20	-1	1,356	-0.07%
2023/06/07	1	64.00	1	63.40	64.70	0	1,344	0.00%
2023/06/06	1	65.50	1	64.90	64.80	0	1,326	0.00%
2023/06/05	1	63.50	1	63.90	63.80	0	1,275	0.00%
2023/06/02	0	0.00	2	62.05	61.70	-2	1,245	-0.16%
2023/06/01	1	62.20	1	62.90	62.20	0	1,257	0.00%
2023/05/31	1	62.60	0	0.00	63.00	1	1,256	0.08%
2023/05/29	0	0.00	12	60.89	60.80	-12	1,232	-0.97%
2023/05/26	0	0.00	3	60.90	60.80	-3	1,213	-0.25%
2023/05/25	1	61.60	0	0.00	61.30	1	1,216	0.08%
2023/05/23	4	61.43	1	61.30	61.40	3	1,262	0.24%
2023/05/22	1	61.40	2	61.50	61.50	-1	1,318	-0.08%
2023/05/19	2	60.10	0	0.00	59.60	2	1,270	0.16%
2023/05/18	3	59.90	0	0.00	59.10	3	1,261	0.24%
2023/05/17	1	59.40	2	60.00	59.70	-1	1,244	-0.08%
2023/05/03	0.1	54.50	0	0.00	54.20	0.1	1,251	0.01%
2023/04/25	0.2	55.84	0	0.00	53.90	0.2	1,252	0.02%
2023/04/21	1	57.80	0	0.00	56.70	1	1,227	0.08%
2023/04/20	0	0.00	3	58.60	58.40	-3	1,207	-0.25%
2023/04/19	0	0.00	1	60.00	59.80	-1	1,203	-0.08%
2023/04/17	3	61.07	0	0.00	61.40	3	1,171	0.26%
2023/04/14	1	62.00	0	0.00	61.70	1	1,163	0.09%
2023/04/13	2	61.20	0	0.00	61.50	2	1,151	0.17%
2023/04/11	2	62.00	0	0.00	62.10	2	976	0.20%
2023/04/06	0	0.00	1	60.00	60.10	-1	873	-0.11%
2023/03/30	0	0.00	2	59.45	59.20	-2	867	-0.23%
2023/03/27	0	0.00	1	60.50	60.40	-1	880	-0.11%
2023/03/24	0	59.70	0	0.00	59.80	0	893	0.00%
2023/03/21	0	0.00	1	58.20	58.20	-1	911	-0.11%
2023/03/16	0	0.00	1	55.60	56.00	-1	932	-0.11%
2023/03/14	5	57.38	0	0.00	57.00	5	982	0.51%
2023/03/10	1.3	59.27	1	58.80	59.00	0.3	1,031	0.03%
2023/03/07	0	62.50	0	0.00	62.30	0	1,128	0.00%
2023/03/06	0	0.00	1	61.60	61.90	-1	1,232	-0.08%
2023/03/02	0	0.00	1	58.40	58.40	-1	1,318	-0.08%
2023/03/01	5	58.56	0	0.00	58.70	5	1,338	0.37%
2023/02/24	0	0.00	4	61.15	61.10	-4	1,335	-0.30%
2023/02/20	1	62.50	3	63.43	64.90	-2	1,384	-0.14%
2023/02/17	2	61.50	0	0.00	61.60	2	1,339	0.15%
2023/02/14	0	0.00	1	59.60	59.30	-1	1,502	-0.07%
2023/02/03	0	0.00	1	59.80	59.80	-1	1,867	-0.05%
2023/02/01	2	58.10	2	59.20	59.20	0	1,846	0.00%
2023/01/31	3	58.27	4	58.30	58.10	-1	1,855	-0.05%
2023/01/16	0	0.00	2	54.80	54.60	-2	1,908	-0.10%
2023/01/13	0	0.00	2	54.80	54.80	-2	1,930	-0.10%
2023/01/11	0	0.00	1	55.80	56.20	-1	2,051	-0.05%
2022/12/26	1	54.70	0	0.00	54.60	1	2,288	0.04%
2022/12/23	2	53.95	2	54.20	54.50	0	2,306	0.00%
2022/12/20	0.2	55.10	0	0.00	55.10	0.2	2,360	0.01%
2022/12/19	0	0.00	2	57.20	56.70	-2	2,384	-0.08%
2022/12/14	0	0.00	1	59.70	59.80	-1	2,416	-0.04%
2022/12/13	1	59.90	0	0.00	59.20	1	2,423	0.04%
2022/12/12	0	0.00	1	59.20	59.50	-1	2,431	-0.04%
2022/12/09	0	0.00	2	58.80	58.70	-2	2,452	-0.08%
2022/12/07	2	59.50	0	0.00	58.50	2	2,530	0.08%
2022/12/06	3	59.50	4	60.00	59.50	-1	2,550	-0.04%
2022/12/02	2	60.80	4	61.05	60.80	-2	2,533	-0.08%
2022/12/01	4	60.20	5	60.26	60.10	-1	2,520	-0.04%
2022/11/29	7	59.44	2	58.90	59.50	5	2,584	0.19%
2022/11/25	6	57.50	4	57.00	57.00	2	2,496	0.08%
2022/11/24	2	56.70	3	58.00	58.40	-1	2,494	-0.04%
2022/11/18	8	56.18	2	55.30	55.30	6	2,529	0.24%
2022/11/17	0	0.00	1	55.90	55.90	-1	2,533	-0.04%
2022/11/11	10	54.68	8	53.10	53.10	2	2,889	0.07%
2022/11/09	2	55.80	0	0.00	55.90	2	2,749	0.07%
2022/11/07	0	0.00	2	53.30	53.50	-2	2,618	-0.08%
2022/11/04	3	53.43	1	53.50	53.50	2	2,589	0.08%
2022/10/27	0	49.95	0	0.00	49.35	0	2,476	0.00%
2022/10/25	1	50.30	1	50.00	50.00	0	2,459	0.00%
2022/10/21	1	49.95	1	50.30	50.30	0	2,409	0.00%
2022/10/20	2	50.30	30	50.30	50.30	-28	2,390	-1.17%
2022/10/19	9	53.90	0	0.00	51.60	9	2,364	0.38%
2022/10/18	20	51.60	0	0.00	51.50	20	2,275	0.88%
2022/10/17	1	48.90	0	0.00	49.45	1	2,245	0.04%
2022/10/11	2	49.35	0	0.00	48.85	2	2,200	0.09%
2022/10/06	0	51.90	1	52.20	52.20	-1	2,177	-0.05%
2022/10/05	1	52.20	1	51.70	51.70	0	2,183	0.00%
2022/10/03	1	49.00	1	49.65	49.80	0	2,161	0.00%
2022/09/30	3	48.68	2	49.53	49.80	1	2,167	0.05%
2022/09/29	1	50.60	2	49.80	49.80	-1	2,182	-0.05%
2022/09/28	5	51.24	1	49.50	49.50	4	2,208	0.18%
2022/09/26	1.1	52.64	0	0.00	51.30	1.1	2,288	0.05%
2022/09/23	0.1	55.40	0	0.00	54.60	0.1	2,271	0.00%
2022/09/22	0.1	55.70	0	0.00	55.70	0.1	2,257	0.00%
2022/09/20	1	57.30	1	57.80	57.80	0	2,247	0.00%
2022/09/19	0	58.90	0	0.00	57.30	0	2,247	0.00%
2022/09/14	1	57.80	0	0.00	58.00	1	2,206	0.05%
2022/09/12	1	57.70	1	58.00	58.00	0	2,208	0.00%
2022/09/08	2	56.80	7	57.20	57.70	-5	2,238	-0.22%
2022/09/07	1	56.60	1	56.60	56.60	0	2,244	0.00%
2022/09/05	11	58.69	5	57.96	57.80	6	2,240	0.27%
2022/09/02	1	61.70	0	0.00	60.90	1	2,251	0.04%
2022/09/01	0.1	60.00	0	0.00	60.50	0.1	2,218	0.00%
2022/08/31	1	61.00	0	0.00	61.80	1	2,218	0.05%
2022/08/30	1	59.10	1	61.40	61.10	0	2,198	0.00%
2022/08/29	7	58.11	7	59.09	59.20	0	2,140	0.00%
2022/08/26	0	0.00	8	60.53	60.60	-8	2,130	-0.38%
2022/08/25	1	59.30	1	59.00	59.00	0	2,116	0.00%
2022/08/24	5	60.46	8	59.71	58.90	-3	2,111	-0.14%
2022/08/23	9	60.96	5	60.84	60.90	4	2,081	0.19%
2022/08/22	2	63.15	1	63.20	62.80	1	2,037	0.05%
2022/08/19	13	61.22	7	61.97	62.30	6	1,915	0.31%
2022/08/17	0	0.00	7	56.41	56.30	-7	1,708	-0.41%
2022/08/16	7	57.17	1	56.90	56.80	6	1,730	0.35%
2022/08/15	1	57.50	5	58.50	58.20	-4	1,729	-0.23%
2022/08/12	3	55.70	10	56.54	56.80	-7	1,730	-0.40%
2022/08/11	5	56.20	0	0.00	55.80	5	1,787	0.28%
2022/08/10	6	55.00	6	55.30	55.90	0	1,807	0.00%
2022/08/09	6	54.67	2	55.30	55.70	4	1,793	0.22%
2022/08/08	3	54.80	3	55.70	56.00	0	1,771	0.00%
2022/08/05	4	55.83	0	0.00	56.70	4	1,759	0.23%
2022/08/04	4	55.55	1	55.70	55.70	3	1,760	0.17%
2022/08/03	1	56.20	0	0.00	56.60	1	1,760	0.06%
2022/08/02	2.1	57.70	3	57.60	57.70	-0.9	1,791	-0.05%
2022/08/01	2	59.65	0	0.00	59.70	2	1,819	0.11%
2022/07/29	3	60.83	0	0.00	61.00	3	1,859	0.16%
2022/07/27	0	0.00	3	61.37	61.30	-3	1,973	-0.15%
2022/07/26	5	61.40	0	0.00	61.10	5	1,980	0.25%
2022/07/22	1	64.60	0	0.00	63.30	1	1,996	0.05%
2022/07/21	1	63.60	1	64.30	64.20	0	2,010	0.00%
2022/07/13	1	60.30	1	59.00	59.00	0	2,314	0.00%
2022/07/12	1.2	60.47	0	0.00	60.50	1.2	2,295	0.05%
2022/07/11	1	62.30	2	62.10	62.20	-1	2,306	-0.04%
2022/07/08	3	65.60	8	66.24	65.80	-5	2,316	-0.22%
2022/07/07	5.1	61.68	5	62.50	64.30	0.1	2,330	0.00%
2022/07/06	8	62.98	0	0.00	61.80	8	2,326	0.34%
2022/07/05	9.4	61.74	9	63.37	64.70	0.4	2,343	0.02%
2022/07/04	0	0.00	2	65.80	66.40	-2	2,278	-0.09%
2022/07/01	5	68.30	18	67.36	65.60	-13	2,296	-0.57%
2022/06/30	5	70.20	5	69.68	69.30	0	2,309	0.00%
2022/06/29	1	72.10	2	72.10	72.10	-1	2,376	-0.04%
2022/06/28	0.2	72.80	0	0.00	72.60	0.2	2,469	0.01%
2022/06/23	2	70.55	0	0.00	71.70	2	2,678	0.07%
2022/06/22	2	72.20	0	0.00	71.40	2	2,769	0.07%
2022/06/21	2	73.40	0	0.00	74.20	2	2,922	0.07%
2022/06/20	15	73.12	15	74.37	72.90	0	3,030	0.00%
2022/06/15	3	76.27	0	0.00	75.70	3	3,125	0.10%
2022/06/14	8	79.11	0.1	79.20	78.50	7.9	3,095	0.26%
2022/06/13	8	79.56	2	79.50	79.70	6	3,072	0.20%
2022/06/10	2	83.00	0	0.00	83.20	2	3,034	0.07%
2022/06/09	5	84.46	0	0.00	83.90	5	3,029	0.17%
2022/06/08	5	86.16	2	86.10	85.50	3	3,016	0.10%
2022/06/07	2	88.00	0.1	87.00	86.40	1.9	3,054	0.06%
2022/06/06	8	87.49	10	86.30	86.30	-2	3,077	-0.06%
2022/06/02	9	88.32	1	88.10	88.10	8	3,112	0.26%
2022/06/01	3	90.17	0	0.00	89.80	3	3,228	0.09%
2022/05/31	7.2	88.35	11	89.23	91.20	-3.8	3,297	-0.12%
2022/05/30	3	87.80	0	0.00	87.60	3	3,379	0.09%
2022/05/27	6	87.72	6	88.30	87.20	0	3,390	0.00%
2022/05/26	7	88.39	14	88.72	88.10	-7	3,408	-0.21%
2022/05/25	6	87.57	3	88.10	88.60	3	3,438	0.09%
2022/05/24	6	91.53	0	0.00	88.60	6	3,449	0.17%
2022/05/20	0	0.00	1	93.40	92.90	-1	3,490	-0.03%
2022/05/19	7	89.54	6	90.70	91.70	1	3,504	0.03%
2022/05/17	1	93.80	0	0.00	94.40	1	3,498	0.03%
2022/05/11	3	95.90	5	96.40	96.20	-2	3,722	-0.05%
2022/05/10	3	95.83	0	0.00	95.20	3	3,762	0.08%
2022/05/09	0	99.50	4	98.80	97.20	-4	3,928	-0.10%
2022/05/06	6	100.50	0	0.00	99.70	6	4,134	0.15%
2022/05/05	4	100.00	3	102.00	104.00	1	4,176	0.02%
2022/05/04	0	0.00	6	99.95	100.00	-6	4,157	-0.14%
2022/05/03	0	0.00	2	97.00	97.20	-2	4,206	-0.05%
2022/04/26	8	91.18	8	92.98	94.30	0	4,393	0.00%
2022/04/25	6	92.63	5	93.54	94.80	1	4,461	0.02%
2022/04/22	15.7	97.17	29	96.98	94.50	-13.3	4,492	-0.30%
2022/04/21	27	105.19	4	104.75	105.00	23	4,436	0.52%
2022/04/20	4	105.00	5	104.10	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	102.50	102.50	-1	4,680	-0.02%
2022/04/18	0	0.00	1	99.70	99.60	-1	4,803	-0.02%
2022/04/06	0	0.00	1.1	102.55	103.00	-1.1	5,870	-0.02%
2022/04/01	4	104.88	0	0.00	103.50	4	5,968	0.07%
2022/03/31	12	106.29	11	105.59	106.00	1	6,026	0.02%
2022/03/30	0	0.00	1	107.00	105.50	-1	6,178	-0.02%
2022/03/29	3	104.50	0	0.00	105.50	3	6,384	0.05%
2022/03/28	5	101.20	21	104.05	105.50	-16	6,557	-0.24%
2022/03/25	21	107.86	20.1	104.52	104.50	0.9	6,734	0.01%
2022/03/24	0	0.00	5.1	106.55	107.50	-5.1	6,998	-0.07%
2022/03/23	6	101.33	8.1	104.07	102.50	-2.1	7,083	-0.03%
2022/03/22	2	99.75	10	101.08	102.50	-8	7,145	-0.11%
2022/03/21	7	97.21	7	97.61	97.50	0	7,026	0.00%
2022/03/18	0.1	94.10	4	94.13	94.20	-3.9	7,013	-0.06%
2022/03/14	1	94.00	0	0.00	93.60	1	7,065	0.01%
2022/03/11	0	0.00	2	94.90	94.60	-2	7,133	-0.03%
2022/03/10	2	94.34	1	95.00	94.80	1	7,199	0.01%
2022/03/09	1	90.10	1	89.90	91.80	0	7,342	0.00%
2022/03/08	13	91.61	11	91.94	89.60	2	7,673	0.03%
2022/03/07	9	89.97	18	90.74	90.80	-9	7,944	-0.11%
2022/03/04	14.3	94.44	1	95.90	92.30	13.3	8,202	0.16%
2022/03/03	18	96.42	0	0.00	96.00	18	8,209	0.22%
2022/03/02	2.1	98.99	1	100.50	98.60	1.1	8,153	0.01%
2022/03/01	1	99.90	0	0.00	99.90	1	8,161	0.01%
2022/02/25	0.1	99.00	0	0.00	99.40	0.1	8,214	0.00%
2022/02/24	1.2	100.07	0	0.00	100.50	1.2	8,294	0.01%
2022/02/23	0	0.00	4	103.25	104.00	-4	8,512	-0.05%
2022/02/22	6	101.00	6	101.08	101.00	0	8,698	0.00%
2022/02/21	4	103.63	3	103.83	104.00	1	8,755	0.01%
2022/02/18	3	103.33	1	104.50	103.00	2	8,839	0.02%
2022/02/17	2	104.75	0	0.00	104.00	2	8,972	0.02%
2022/02/16	0	0.00	1	106.50	105.50	-1	9,115	-0.01%
2022/02/15	1	103.50	4	104.75	102.00	-3	9,329	-0.03%
2022/02/14	4.1	102.13	0	0.00	102.00	4.1	9,571	0.04%
2022/02/11	1	107.00	5	107.10	107.00	-4	9,870	-0.04%
2022/02/10	6	104.92	0	0.00	104.50	6	10,054	0.06%
2022/02/09	30	103.43	28	104.02	105.50	2	10,128	0.02%
2022/02/08	20	106.75	0	0.00	105.50	20	10,138	0.20%
2022/01/19	0	0.00	1	123.50	124.50	-1	10,282	-0.01%
2022/01/18	5	126.80	0	0.00	123.00	5	10,409	0.05%
2022/01/13	1	123.50	0	0.00	122.50	1	10,540	0.01%
2022/01/11	0	0.00	15	127.00	129.00	-15	10,539	-0.14%
2022/01/10	5	132.50	2	131.50	129.00	3	10,515	0.03%
2022/01/07	0	0.00	14	126.21	125.00	-14	10,675	-0.13%
2022/01/06	13	133.54	2	136.50	137.00	11	10,737	0.10%
2022/01/05	22	133.55	13	129.35	128.50	9	10,568	0.09%
2022/01/04	2	134.25	4	133.00	132.50	-2	10,402	-0.02%
2022/01/03	7	134.29	3	131.00	134.50	4	10,361	0.04%
2021/12/30	3	131.00	2	131.50	130.50	1	10,330	0.01%
2021/12/29	6	125.42	3	124.50	129.00	3	10,231	0.03%
2021/12/28	1	124.50	3	126.33	127.00	-2	10,118	-0.02%
2021/12/27	0	0.00	1	123.00	124.00	-1	10,047	-0.01%
2021/12/24	12	124.33	4	119.63	123.00	8	10,005	0.08%
2021/12/23	0	0.00	18	127.36	129.00	-18	9,825	-0.18%
2021/12/22	8	118.75	7	119.64	117.50	1	9,611	0.01%
2021/12/21	4	116.63	5	114.40	118.00	-1	9,542	-0.01%
2021/12/20	21	114.98	13	112.35	114.00	8	9,781	0.08%
2021/12/17	4	107.13	12	103.96	108.00	-8	9,552	-0.08%
2021/12/16	4	100.10	3	99.40	102.50	1	9,333	0.01%
2021/12/14	11	95.67	0	0.00	94.20	11	9,242	0.12%
2021/12/08	1	96.30	1	95.60	95.40	0	9,715	0.00%
2021/12/06	1	95.60	15	95.90	95.60	-14	10,457	-0.13%
2021/12/03	0	0.00	3	96.00	96.30	-3	10,554	-0.03%
2021/12/02	1	99.90	12	97.52	98.30	-11	10,616	-0.10%
2021/12/01	5	108.10	6	103.75	103.00	-1	10,358	-0.01%
2021/11/30	11	111.27	5	108.00	114.00	6	10,353	0.06%
2021/11/29	16	100.72	2	98.90	104.00	14	10,326	0.14%
2021/11/26	10	103.00	15	100.87	101.50	-5	10,376	-0.05%
2021/11/25	5	102.50	0	0.00	100.00	5	10,365	0.05%
2021/11/24	1	103.00	1	101.00	101.50	0	10,336	0.00%
2021/11/23	1	100.00	0	0.00	99.00	1	10,249	0.01%
2021/11/22	20	108.25	20	103.25	102.50	0	10,121	0.00%
2021/11/19	15	106.20	16	103.13	103.00	-1	9,883	-0.01%
2021/11/18	1	103.50	0	0.00	103.00	1	9,661	0.01%
2021/11/16	0	0.00	16	99.34	100.50	-16	9,481	-0.17%
2021/11/15	24	103.29	11	102.27	103.50	13	9,310	0.14%
2021/11/12	3	101.00	5	99.84	98.90	-2	9,148	-0.02%
2021/11/11	2	99.60	0	0.00	101.50	2	8,880	0.02%
2021/11/10	2	92.90	15	92.72	92.30	-13	8,609	-0.15%
2021/11/09	20	91.00	51	90.89	93.60	-31	8,228	-0.38%
2021/11/08	2	85.50	2	87.00	85.10	0	7,972	0.00%
2021/11/05	46	84.63	2	84.40	85.00	44	7,842	0.56%
2021/11/04	2	83.00	13	83.78	84.80	-11	7,630	-0.14%
2021/11/02	10	77.00	10.1	78.77	76.30	-0.1	7,284	0.00%
2021/11/01	20.1	79.40	3	79.23	80.00	17.1	7,196	0.24%
2021/10/29	1	77.40	24	77.37	78.00	-23	7,122	-0.32%
2021/10/27	10	75.44	4	75.35	75.60	6	7,006	0.09%
2021/10/26	6	75.07	0	0.00	75.10	6	6,952	0.09%
2021/10/25	6	78.90	14	77.97	77.50	-8	6,781	-0.12%
2021/10/22	6	78.87	2	79.20	80.80	4	6,653	0.06%
2021/10/21	8	78.73	0	0.00	78.20	8	6,455	0.12%
2021/10/20	2	78.10	3	78.83	77.90	-1	6,355	-0.02%
2021/10/19	5	77.80	12	78.41	78.50	-7	6,208	-0.11%
2021/10/18	0	0.00	2	75.80	77.30	-2	6,132	-0.03%
2021/10/15	19	75.83	8	74.81	76.00	11	6,050	0.18%
2021/10/14	5	73.48	8	73.01	73.90	-3	5,766	-0.05%
2021/10/13	0	0.00	3	71.10	70.80	-3	5,597	-0.05%
2021/10/08	1	71.70	8	71.05	70.80	-7	5,584	-0.13%
2021/10/07	15	70.91	2	70.45	70.80	13	5,641	0.23%
2021/10/05	5	66.88	7.1	66.40	68.70	-2.1	5,539	-0.04%
2021/10/04	6	65.95	5	66.44	65.00	1	5,466	0.02%
2021/10/01	1	68.40	0	0.00	65.10	1	5,413	0.02%
2021/09/30	0	0.00	3	69.17	68.00	-3	5,326	-0.06%
2021/09/29	5	70.10	3	70.43	69.50	2	5,269	0.04%
2021/09/28	3	72.70	2	73.80	72.60	1	5,202	0.02%
2021/09/27	7	73.59	54	74.09	73.10	-47	5,041	-0.93%
2021/09/24	0	0.00	1	68.40	71.30	-1	4,553	-0.02%
2021/09/23	1	68.80	2	68.80	69.00	-1	4,403	-0.02%
2021/09/22	2	68.30	0	0.00	68.30	2	4,354	0.05%
2021/09/17	1	68.80	2	68.70	68.70	-1	4,283	-0.02%
2021/09/16	3	67.80	0	0.00	67.00	3	4,227	0.07%
2021/09/15	10	67.85	16	68.24	68.90	-6	4,143	-0.14%
2021/09/14	9	71.52	3	70.60	70.30	6	3,902	0.15%
2021/09/13	7	71.80	9	72.50	73.00	-2	3,808	-0.05%
2021/09/10	4	73.05	0	0.00	73.10	4	3,676	0.11%
2021/09/09	5	67.94	5	71.46	71.50	0	3,227	0.00%
2021/09/08	10	66.13	2	65.35	66.80	8	2,827	0.28%
2021/09/07	2	69.30	3	69.23	69.90	-1	2,656	-0.04%
2021/09/06	13	68.18	3	67.57	68.40	10	2,407	0.42%
2021/09/03	36.1	69.91	34.5	69.80	70.50	1.6	2,298	0.07%
2021/09/02	12	68.13	69	68.12	68.60	-57	1,979	-2.88%
2021/09/01	0	0.00	5	64.04	65.80	-5	1,608	-0.31%
2021/08/31	4	61.68	1	60.30	62.00	3	1,458	0.21%
2021/08/30	0	0.00	4	60.20	60.10	-4	1,421	-0.28%
2021/08/19	2	55.60	0	0.00	54.40	2	1,433	0.14%
2021/08/17	0	0.00	1	55.00	54.50	-1	1,443	-0.07%
2021/08/11	0.3	57.37	0	0.00	57.30	0.3	1,563	0.02%
2021/08/10	1	59.00	1	58.50	58.40	0	1,590	0.00%
2021/08/09	1	60.60	0	0.00	59.80	1	1,666	0.06%
2021/08/04	0	0.00	1	61.20	61.00	-1	1,826	-0.05%
2021/07/30	1	58.10	2	58.50	57.70	-1	1,955	-0.05%
2021/07/27	0	0.00	2	59.90	59.60	-2	2,002	-0.10%
2021/07/23	1	60.30	1	62.10	60.50	0	2,006	0.00%
2021/07/21	0	0.00	2	59.60	60.60	-2	2,038	-0.10%
2021/07/20	1	58.60	3	58.63	58.50	-2	2,024	-0.10%
2021/07/15	6	65.87	1	64.10	64.30	5	2,037	0.25%
2021/07/14	2	65.50	3	63.77	65.40	-1	1,996	-0.05%
2021/07/13	0	0.00	1	61.50	60.70	-1	1,931	-0.05%
2021/07/12	0	0.00	1	59.80	60.00	-1	1,946	-0.05%
2021/07/06	2	61.35	0	0.00	60.70	2	2,123	0.09%
2021/07/02	1	59.60	0	0.00	59.30	1	2,135	0.05%
2021/07/01	1	59.80	4	60.20	59.70	-3	2,156	-0.14%
2021/06/29	0	0.00	2	61.10	61.00	-2	2,223	-0.09%
2021/06/28	3	61.50	1	61.20	61.40	2	2,236	0.09%
2021/06/24	1	61.50	1	61.10	61.20	0	2,242	0.00%
2021/06/23	0	0.00	17	59.69	60.30	-17	2,233	-0.76%
2021/06/22	3	58.87	5.3	59.93	58.00	-2.3	2,220	-0.10%
2021/06/21	0	0.00	4	60.00	59.50	-4	2,212	-0.18%
2021/06/18	1	59.70	0	0.00	59.90	1	2,215	0.05%
2021/06/17	1	58.30	0	0.00	58.50	1	2,228	0.04%
2021/06/16	0	0.00	1	58.60	58.30	-1	2,240	-0.04%
2021/06/15	1.3	58.12	0	0.00	58.30	1.3	2,265	0.06%
2021/06/11	1	56.90	2	56.80	56.80	-1	2,269	-0.04%
2021/06/10	2	55.90	0	0.00	56.20	2	2,275	0.09%
2021/06/08	0	55.40	0	0.00	55.10	0	2,322	0.00%
2021/06/07	3	53.83	0	0.00	54.50	3	2,344	0.13%
2021/06/04	1	55.30	2	55.40	55.30	-1	2,355	-0.04%
2021/06/03	2	55.70	1	55.50	56.30	1	2,382	0.04%
2021/06/01	15	56.73	0	0.00	56.70	15	2,412	0.62%
2021/05/31	0	0.00	1.2	56.93	56.50	-1.2	2,531	-0.05%
2021/05/27	1	54.00	1	55.00	55.10	0	2,588	0.00%
2021/05/24	0	0.00	2	53.25	53.70	-2	2,607	-0.08%
2021/05/21	0.2	53.00	0	0.00	52.40	0.2	2,605	0.01%
2021/05/18	0	0.00	11	46.72	48.10	-11	2,595	-0.42%
2021/05/17	17.2	45.27	0	0.00	44.55	17.2	2,584	0.67%
2021/05/14	6	49.46	3	49.80	49.50	3	2,540	0.12%
2021/05/13	5	51.74	0	0.00	50.80	5	2,494	0.20%
2021/05/12	8	56.31	2	55.70	55.20	6	2,437	0.25%
2021/05/11	5.1	61.54	0	0.00	61.30	5.1	2,407	0.21%
2021/05/10	0	0.00	2	68.30	68.10	-2	2,333	-0.09%
2021/05/07	2	68.50	2	68.45	68.80	0	2,344	0.00%
2021/05/06	3	68.07	33	67.89	67.90	-30	2,357	-1.27%
2021/05/05	1	67.30	0	0.00	66.50	1	2,436	0.04%
2021/05/04	10	64.60	0	0.00	65.80	10	2,472	0.40%
2021/05/03	0	0.00	0.3	66.01	65.20	-0.3	2,493	-0.01%
2021/04/29	2	66.85	0	0.00	66.80	2	2,494	0.08%
2021/04/28	20.3	68.70	13	68.15	67.80	7.3	2,506	0.29%
2021/04/27	5	66.60	5	67.50	67.50	0	2,459	0.00%
2021/04/26	1	67.00	2	67.00	67.00	-1	2,471	-0.04%
2021/04/22	0	0.00	7	67.41	66.80	-7	2,524	-0.28%
2021/04/21	1	68.10	8	67.53	67.90	-7	2,556	-0.27%
2021/04/19	7	66.80	11	67.41	67.20	-4	2,565	-0.16%
2021/04/15	0	0.00	3	63.33	64.00	-3	2,554	-0.12%
2021/04/14	10.1	61.60	4	62.43	62.00	6.1	2,567	0.24%
2021/04/13	10.4	65.15	7.1	64.66	64.30	3.3	2,516	0.13%
2021/04/12	12	66.10	0	0.00	66.10	12	2,473	0.49%
2021/04/09	2.5	66.92	0	0.00	66.50	2.5	2,482	0.10%
2021/04/08	1	66.30	11	66.62	66.70	-10	2,468	-0.41%
2021/04/07	2	66.55	0	0.00	66.50	2	2,456	0.08%
2021/04/06	6.1	66.87	0	0.00	66.80	6.1	2,449	0.25%
2021/04/01	14	66.99	0	0.00	66.70	14	2,460	0.57%
2021/03/29	2	66.80	0	0.00	67.10	2	2,528	0.08%
2021/03/26	0	0.00	1	66.40	66.70	-1	2,619	-0.04%
2021/03/23	2	66.70	1	66.70	66.70	1	2,720	0.04%
2021/03/22	3	66.80	0	0.00	66.80	3	2,734	0.11%
2021/03/18	2	67.40	0	0.00	67.40	2	2,752	0.07%
2021/03/17	1	68.00	0	0.00	67.70	1	2,780	0.04%
2021/03/16	2	68.00	0	0.00	68.10	2	2,832	0.07%
2021/03/15	3	67.67	0	0.00	68.10	3	2,841	0.11%
2021/03/12	1	67.70	0	0.00	67.90	1	2,845	0.04%
2021/03/11	0.5	68.60	0	0.00	68.10	0.5	2,887	0.02%
2021/03/10	1	68.30	0	0.00	67.70	1	2,882	0.03%
2021/03/09	3.5	67.16	1	66.90	67.00	2.5	2,885	0.09%
2021/03/08	4	68.05	5	68.06	67.90	-1	2,871	-0.03%
2021/03/04	8	68.89	0	0.00	68.20	8	2,914	0.27%
2021/03/02	0	0.00	24	71.81	71.00	-24	2,890	-0.83%
2021/02/25	0	0.00	1	70.80	71.10	-1	2,857	-0.03%
2021/02/24	2	70.20	3	70.60	70.30	-1	2,864	-0.03%
2021/02/23	0	0.00	1	70.50	70.40	-1	2,862	-0.03%
2021/02/22	2	71.30	1	71.00	71.20	1	2,930	0.03%
2021/02/19	13	71.05	2	71.20	71.20	11	2,941	0.37%
2021/02/18	16	71.07	3	71.20	71.20	13	2,978	0.44%
2021/02/17	1	68.70	1	69.20	69.30	0	3,011	0.00%
2021/02/05	0	0.00	6	68.37	68.00	-6	2,993	-0.20%
2021/02/04	3	66.60	3	66.50	66.70	0	3,002	0.00%
2021/02/03	2	66.70	2	66.90	67.00	0	3,045	0.00%
2021/02/02	70	67.20	65	66.97	67.00	5	3,048	0.16%
2021/02/01	1	67.60	0	0.00	67.90	1	3,032	0.03%
2021/01/29	0	0.00	1	68.60	68.80	-1	3,112	-0.03%
2021/01/28	2	70.20	3	69.97	70.20	-1	3,078	-0.03%
2021/01/27	7	71.17	48	70.84	71.70	-41	3,027	-1.35%
2021/01/26	11	68.31	2	69.50	68.60	9	2,911	0.31%
2021/01/25	1	70.00	0	0.00	69.00	1	2,864	0.03%
2021/01/21	25	67.90	1	68.00	67.90	24	2,850	0.84%
2021/01/18	3	67.37	16	68.01	68.40	-13	2,847	-0.46%
2021/01/15	2	69.25	1	68.90	68.90	1	2,838	0.04%
2021/01/14	0	0.00	27	70.52	70.90	-27	2,786	-0.97%
2021/01/13	1	67.20	0	0.00	68.10	1	2,736	0.04%
2021/01/12	19	67.09	33	67.88	66.70	-14	2,719	-0.51%
2021/01/11	0	0.00	10	68.80	68.90	-10	2,692	-0.37%
2021/01/08	25	66.57	30	66.79	67.50	-5	2,673	-0.19%
2021/01/07	2	68.20	0	0.00	68.10	2	2,656	0.08%
2021/01/06	4	69.08	7	68.64	68.30	-3	2,634	-0.11%
2021/01/05	3	68.60	0	0.00	68.60	3	2,611	0.11%
2020/12/31	10	68.34	0	0.00	68.60	10	2,582	0.39%
2020/12/30	41	68.48	40	68.41	68.70	1	2,597	0.04%
2020/12/29	6	68.37	9	68.90	68.60	-3	2,624	-0.11%
2020/12/28	107	68.00	75	67.90	67.90	32	2,615	1.22%	大買/
2020/12/25	62	69.17	35	68.64	68.80	27	2,581	1.05%
2020/12/24	10	69.99	7	70.84	70.20	3	2,571	0.12%
2020/12/23	0	0.00	5	68.80	69.50	-5	2,559	-0.20%
2020/12/21	12	68.48	0	0.00	68.30	12	2,515	0.48%
2020/12/18	12	70.48	0	0.00	70.50	12	2,586	0.46%
2020/12/17	3	71.27	0	0.00	71.40	3	2,588	0.12%
2020/12/16	0	0.00	3	71.70	72.00	-3	2,632	-0.11%
2020/12/15	3	71.80	0	0.00	71.60	3	2,710	0.11%
2020/12/14	1	72.10	0	0.00	72.90	1	2,740	0.04%
2020/12/11	14	72.76	6	72.85	72.60	8	2,810	0.28%
2020/12/10	10	75.12	0	0.00	74.60	10	2,880	0.35%
2020/12/09	25	78.26	0	0.00	77.70	25	2,954	0.85%
2020/12/08	2	77.75	0	0.00	77.90	2	2,958	0.07%
2020/12/02	0	0.00	0	82.60	82.60	0	2,878	0.00%
2020/11/27	3	82.87	3	83.03	83.40	0	2,869	0.00%
2020/11/26	0	0.00	7	83.57	84.10	-7	2,840	-0.25%
2020/11/25	5	82.50	0.2	82.10	81.40	4.9	2,816	0.17%
2020/11/20	0	0.00	1	82.60	82.90	-1	2,874	-0.03%
2020/11/19	0	0.00	3	83.83	82.40	-3	2,877	-0.10%
2020/11/18	1	82.50	0	0.00	82.40	1	2,826	0.04%
2020/11/17	2	82.00	3	82.00	81.60	-1	2,822	-0.04%
2020/11/16	3	81.53	1	81.80	81.80	2	2,855	0.07%
2020/11/11	0	0.00	11	79.30	79.70	-11	2,871	-0.38%
2020/11/09	0	0.00	3	79.00	78.50	-3	2,982	-0.10%
2020/11/06	13	78.34	6	77.97	78.50	7	3,079	0.23%
2020/11/05	0	0.00	1	75.40	76.00	-1	3,050	-0.03%
2020/11/04	0	0.00	1	75.40	75.80	-1	3,117	-0.03%
2020/11/03	0	0.00	7	75.77	74.90	-7	3,232	-0.22%
2020/11/02	0	0.00	2	73.80	75.20	-2	3,373	-0.06%
2020/10/30	7	74.86	0	0.00	74.10	7	3,595	0.19%
2020/10/29	2	75.10	3	76.60	76.20	-1	3,641	-0.03%
2020/10/28	1	75.60	10	75.74	75.40	-9	3,735	-0.24%
2020/10/27	1	74.40	7	74.17	74.30	-6	3,751	-0.16%
2020/10/26	2	72.80	0	0.00	72.80	2	3,789	0.05%
2020/10/22	2	72.00	0	0.00	72.20	2	3,945	0.05%
2020/10/21	4	73.03	5	72.44	72.90	-1	4,023	-0.02%
2020/10/20	1	70.60	4	71.25	71.60	-3	4,154	-0.07%
2020/10/19	3	70.40	3	71.10	71.00	0	4,236	0.00%
2020/10/16	0	0.00	2	70.80	70.70	-2	4,260	-0.05%
2020/10/15	5	70.90	0	0.00	70.90	5	4,345	0.12%
2020/10/14	1	71.50	2	72.00	71.90	-1	4,355	-0.02%
2020/10/13	2	71.40	0	0.00	71.70	2	4,480	0.04%
2020/10/12	2	72.05	0	0.00	72.00	2	4,540	0.04%
2020/10/08	4	72.85	0	0.00	73.00	4	4,563	0.09%
2020/10/07	2	72.90	2	73.15	72.90	0	4,600	0.00%
2020/10/06	3	71.90	0	0.00	71.70	3	4,641	0.06%
2020/10/05	0	0.00	3	72.70	73.00	-3	4,684	-0.06%
2020/09/30	1	70.70	2	71.95	72.20	-1	4,830	-0.02%
2020/09/29	2	71.10	2	70.75	71.00	0	4,900	0.00%
2020/09/28	6	71.97	0	0.00	72.00	6	4,991	0.12%
2020/09/25	2	72.65	4	74.13	72.40	-2	5,108	-0.04%
2020/09/24	1	76.10	3	76.50	74.60	-2	5,324	-0.04%
2020/09/23	1	78.90	10	80.79	77.30	-9	5,685	-0.16%
2020/09/22	0	0.00	2	77.40	78.30	-2	5,668	-0.04%
2020/09/21	2	78.20	2	78.30	78.30	0	5,672	0.00%
2020/09/18	1	78.10	3	77.57	77.00	-2	5,673	-0.04%
2020/09/17	0	0.00	3	77.87	78.10	-3	5,617	-0.05%
2020/09/16	2	77.85	7	77.97	78.00	-5	5,632	-0.09%
2020/09/15	9	75.88	12	76.48	77.10	-3	5,684	-0.05%
2020/09/14	4	74.55	15	73.49	74.20	-11	5,814	-0.19%
2020/09/11	1	69.70	5	70.72	71.00	-4	5,733	-0.07%
2020/09/09	0	0.00	2	70.45	71.20	-2	5,989	-0.03%
2020/09/08	2	71.10	13	71.16	71.40	-11	6,064	-0.18%
2020/09/07	3	70.50	4	70.60	70.70	-1	6,139	-0.02%
2020/09/04	0	0.00	30	71.23	71.70	-30	6,164	-0.49%
2020/09/03	0	0.00	4	71.20	71.10	-4	6,194	-0.06%
2020/09/02	0	0.00	1	70.90	70.80	-1	6,193	-0.02%
2020/09/01	4	70.73	2	70.90	71.00	2	6,217	0.03%
2020/08/31	0	0.00	1	72.30	72.30	-1	6,318	-0.02%
2020/08/28	3	70.93	2	71.40	70.80	1	6,344	0.02%
2020/08/27	0	0.00	12	73.44	72.30	-12	6,351	-0.19%
2020/08/26	4	71.20	0	0.00	71.10	4	6,367	0.06%
2020/08/25	1	72.00	0	0.00	72.10	1	6,399	0.02%
2020/08/24	1	73.20	26	73.70	72.60	-25	6,414	-0.39%
2020/08/21	2	72.15	1	72.00	72.40	1	6,432	0.02%
2020/08/20	15	71.55	25	69.98	70.50	-10	6,500	-0.15%
2020/08/19	4	74.98	2	75.45	73.50	2	6,602	0.03%
2020/08/17	16	75.64	2	75.20	76.20	14	6,804	0.21%
2020/08/14	5	76.62	13	76.79	76.90	-8	7,144	-0.11%
2020/08/13	2	74.60	2	74.30	73.70	0	7,234	0.00%
2020/08/12	3	73.23	0	0.00	73.20	3	7,304	0.04%
2020/08/11	3	75.77	24	76.80	75.80	-21	7,256	-0.29%
2020/08/10	1	75.50	0	0.00	74.40	1	7,261	0.01%
2020/08/07	23	77.15	16	76.44	76.30	7	7,369	0.09%
2020/08/06	22	81.02	7	79.40	79.60	15	7,356	0.20%
2020/08/05	3	80.20	17	82.39	83.10	-14	7,623	-0.18%
2020/08/04	2	75.45	5	75.46	75.80	-3	7,502	-0.04%
2020/08/03	6	76.18	0	0.00	73.70	6	7,519	0.08%
2020/07/31	3	80.17	8	80.31	80.40	-5	7,730	-0.06%
2020/07/30	17	79.89	9	79.89	79.60	8	8,002	0.10%
2020/07/29	11	80.91	9	80.23	80.10	2	8,006	0.02%
2020/07/28	2	81.25	2	80.80	82.00	0	8,007	0.00%
2020/07/27	2	81.65	8	80.65	80.00	-6	7,992	-0.08%
2020/07/24	17	81.01	10	81.30	80.80	7	8,093	0.09%
2020/07/23	20	81.35	27	81.84	83.10	-7	8,153	-0.09%
2020/07/22	2	82.40	4	82.03	82.40	-2	8,100	-0.02%
2020/07/21	2	82.15	10	81.10	81.80	-8	8,102	-0.10%
2020/07/20	2	79.65	1	79.20	80.20	1	8,192	0.01%
2020/07/17	7	81.86	9	79.52	78.90	-2	8,302	-0.02%
2020/07/16	3	79.70	3	79.73	79.60	0	8,376	0.00%
2020/07/15	3	79.33	3	77.90	78.00	0	8,442	0.00%
2020/07/14	3	78.20	1	77.60	78.70	2	8,504	0.02%
2020/07/13	3	78.63	11	78.45	77.70	-8	8,523	-0.09%
2020/07/10	16	79.09	0	0.00	77.70	16	8,572	0.19%
2020/07/09	4	82.50	93	82.25	81.10	-89	8,601	-1.03%
2020/07/08	9	79.86	5	81.44	81.60	4	8,613	0.05%
2020/07/07	15	79.19	21	79.23	79.80	-6	8,630	-0.07%
2020/07/06	7	79.74	5	79.18	78.90	2	8,763	0.02%
2020/07/03	24	79.74	12	78.03	78.00	12	8,994	0.13%
2020/07/02	5	74.16	13	76.87	79.40	-8	8,939	-0.09%
2020/07/01	1	72.20	2	72.60	72.20	-1	8,738	-0.01%
2020/06/30	12	68.97	0	0.00	69.10	12	8,712	0.14%
2020/06/29	7	69.39	0	0.00	69.10	7	8,739	0.08%
2020/06/24	6	70.65	367	70.56	70.80	-361	8,718	-4.14%	大賣/鉅額交易
2020/06/23	8	71.13	6	71.50	70.60	2	8,835	0.02%
2020/06/22	12	72.10	43	72.86	72.30	-31	8,839	-0.35%
2020/06/19	5	72.68	42	71.91	73.60	-37	8,860	-0.42%
2020/06/18	24	69.08	7	69.67	69.40	17	8,725	0.19%
2020/06/17	373	69.99	0	0.00	69.00	373	8,838	4.22%	大買/鉅額交易
2020/06/16	44	70.18	4	68.50	70.60	40	8,860	0.45%
2020/06/15	0	0.00	15	67.78	67.30	-15	8,868	-0.17%
2020/06/12	18	63.39	10	67.20	67.60	8	9,014	0.09%
2020/06/11	22	65.65	3	66.10	65.20	19	9,095	0.21%
2020/06/10	67	66.07	16	66.03	67.00	51	9,153	0.56%
2020/06/09	9	67.11	4	66.80	66.20	5	9,234	0.05%
2020/06/08	1	66.70	1.1	66.82	67.00	-0.1	9,341	0.00%
2020/06/05	22	67.27	0	0.00	67.30	22	9,400	0.23%
2020/06/04	2	70.40	2	70.15	69.80	0	9,466	0.00%
2020/06/03	5.1	69.85	5	69.00	70.20	0.1	9,620	0.00%
2020/06/02	8	69.73	6	70.33	69.00	2	9,744	0.02%
2020/06/01	58	69.78	4	68.90	69.60	54	9,816	0.55%
2020/05/29	7	68.26	2	68.60	68.70	5	9,858	0.05%
2020/05/28	4	68.58	4	67.53	68.10	0	10,032	0.00%
2020/05/27	5	67.40	2	67.70	68.10	3	10,091	0.03%
2020/05/26	39	68.52	21	68.99	68.20	18	10,310	0.17%
2020/05/25	10	71.09	2	72.35	72.50	8	10,445	0.08%
2020/05/22	6	70.77	0	0.00	69.70	6	10,475	0.06%
2020/05/21	6	68.75	3	69.60	71.50	3	10,464	0.03%
2020/05/20	6	64.22	5	63.26	65.00	1	10,220	0.01%
2020/05/19	4	62.90	0	0.00	62.90	4	10,586	0.04%
2020/05/18	0	0.00	11	60.15	60.80	-11	10,586	-0.10%
2020/05/15	0	0.00	2	61.00	60.80	-2	10,820	-0.02%
2020/05/14	0	0.00	1	63.20	60.60	-1	11,202	-0.01%
2020/05/13	1	62.60	3	62.40	61.90	-2	11,770	-0.02%
2020/05/12	27	63.12	2	63.00	62.10	25	12,247	0.20%
2020/05/11	2	59.90	6	60.03	61.40	-4	12,047	-0.03%
2020/05/08	4	60.65	1	60.00	60.20	3	12,006	0.02%
2020/05/07	2	60.60	3	60.50	60.10	-1	12,034	-0.01%
2020/05/06	2	58.55	7	58.54	58.60	-5	11,835	-0.04%
2020/05/05	0	0.00	1	55.80	55.60	-1	11,633	-0.01%
2020/04/30	1	55.80	0	0.00	56.30	1	11,923	0.01%
2020/04/29	5	57.76	3	57.67	56.30	2	12,041	0.02%
2020/04/28	5	56.42	2	56.55	57.20	3	12,202	0.02%
2020/04/23	2	55.30	25	55.76	54.60	-23	12,367	-0.19%
2020/04/22	3	54.40	0	0.00	55.90	3	12,442	0.02%
2020/04/21	5	54.18	7	54.20	54.00	-2	12,394	-0.02%
2020/04/20	1	53.20	0	53.20	53.40	1	12,231	0.01%
2020/04/17	24	53.77	3	53.27	52.00	21	12,138	0.17%
2020/04/16	0	0.00	10	52.50	53.40	-10	12,063	-0.08%
2020/04/15	5	52.80	39	53.26	53.00	-34	12,025	-0.28%
2020/04/14	0	0.00	8	53.44	54.00	-8	11,926	-0.07%
2020/04/13	1	53.10	5	53.56	53.10	-4	11,862	-0.03%
2020/04/10	0	0.00	18	52.21	52.50	-18	11,721	-0.15%
2020/04/09	13	53.00	8	53.71	52.80	5	11,677	0.04%
2020/04/08	104	51.36	67	50.56	51.80	37	11,479	0.32%	大買/
2020/04/07	11	46.39	33	46.43	48.40	-22	11,116	-0.20%
2020/04/06	23	43.77	6	43.94	44.00	17	10,970	0.15%
2020/04/01	21	45.89	8	45.87	45.50	13	10,811	0.12%
2020/03/31	8	47.94	3	47.02	47.10	5	10,793	0.05%
2020/03/30	3	47.30	1	48.70	48.70	2	10,818	0.02%
2020/03/27	9	50.44	1	49.20	48.40	8	10,907	0.07%
2020/03/26	4	51.13	0	0.00	51.80	4	10,903	0.04%
2020/03/25	10	52.43	9	52.64	51.40	1	10,937	0.01%
2020/03/24	9	52.89	11	52.73	52.50	-2	10,937	-0.02%
2020/03/23	13	51.12	8	51.65	51.00	5	10,976	0.05%
2020/03/20	0	0.00	20	50.70	51.40	-20	10,835	-0.18%
2020/03/19	2	48.58	4	47.43	47.20	-2	10,721	-0.02%
2020/03/18	4	51.15	12	51.00	50.50	-8	10,591	-0.08%
2020/03/17	2	46.85	24	47.08	49.15	-22	10,397	-0.21%
2020/03/16	7	49.06	1	48.65	46.55	6	10,242	0.06%
2020/03/13	3	46.22	0	0.00	49.45	3	10,142	0.03%
2020/03/12	14	50.96	2	50.35	50.00	12	10,088	0.12%
2020/03/11	1	56.00	0	0.00	54.20	1	9,966	0.01%
2020/03/10	3	53.63	10	53.60	55.20	-7	9,869	-0.07%
2020/03/09	25	58.70	50	55.86	55.00	-25	9,664	-0.26%
2020/03/06	74	57.86	50	57.09	57.60	24	9,457	0.25%
2020/03/05	1	57.90	3	57.03	56.90	-2	9,328	-0.02%
2020/03/04	8	56.63	1	56.20	56.70	7	9,246	0.08%
2020/03/03	5	57.98	23	57.88	57.90	-18	9,238	-0.19%
2020/03/02	3	55.83	2	56.15	56.00	1	9,054	0.01%
2020/02/27	26	57.99	54	58.94	55.40	-28	8,973	-0.31%
2020/02/26	50	57.78	18	57.69	57.10	32	8,663	0.37%
2020/02/25	1	56.40	14	56.06	55.90	-13	8,348	-0.16%
2020/02/24	0	0.00	14	56.31	55.70	-14	8,210	-0.17%
2020/02/21	1	54.90	21	54.83	55.50	-20	8,069	-0.25%
2020/02/20	40	55.59	26	56.07	55.50	14	7,975	0.18%
2020/02/19	7	57.40	5	57.54	58.20	2	7,523	0.03%
2020/02/18	21	57.66	34	58.80	57.20	-13	7,427	-0.18%
2020/02/17	29	60.85	11	60.65	59.70	18	7,168	0.25%
2020/02/14	76	57.90	43	59.73	60.30	33	6,726	0.49%
2020/02/13	14	55.39	41	55.02	54.90	-27	6,002	-0.45%
2020/02/12	8	52.78	8	53.41	52.40	0	5,496	0.00%
2020/02/11	8	51.63	9	51.99	52.00	-1	5,386	-0.02%
2020/02/10	4	52.10	8	52.41	51.30	-4	5,538	-0.07%
2020/02/07	10	52.07	1	52.40	52.00	9	5,440	0.17%
2020/02/06	3	53.17	12	53.16	53.60	-9	5,321	-0.17%
2020/02/05	10	52.95	2	52.80	52.60	8	5,214	0.15%
2020/02/04	8	52.15	54	51.42	51.70	-46	4,944	-0.93%
2020/02/03	11	52.69	7	51.94	52.70	4	4,849	0.08%
2020/01/31	54	52.64	8	52.51	53.30	46	4,686	0.98%
2020/01/30	7	49.44	12	49.70	49.80	-5	4,367	-0.11%
2020/01/20	1	51.00	2	51.00	51.00	-1	4,231	-0.02%
2020/01/17	9	50.24	13	50.44	50.30	-4	4,153	-0.10%
2020/01/16	7	48.99	5	49.28	49.20	2	3,998	0.05%
2020/01/14	0	0.00	1	46.85	46.60	-1	3,766	-0.03%
2020/01/10	1	45.50	4	45.19	45.40	-3	3,835	-0.08%
2020/01/08	1	44.80	0	0.00	44.20	1	3,898	0.03%
2020/01/07	2	44.80	10	45.43	44.70	-8	3,949	-0.20%
2019/12/26	0	0.00	1	46.90	46.05	-1	4,260	-0.02%
2019/12/25	11	47.35	12	47.69	47.20	-1	4,222	-0.02%
2019/12/24	5	47.37	2	47.70	47.70	3	4,240	0.07%
2019/12/23	4	47.31	12	47.23	47.60	-8	4,127	-0.19%
2019/12/20	6	45.87	1	45.85	46.00	5	3,987	0.13%
2019/12/19	3	45.78	6	46.03	46.50	-3	3,933	-0.08%
2019/12/18	2	45.40	6	45.37	45.10	-4	3,831	-0.10%
2019/12/16	1	43.70	1	43.45	44.00	0	3,732	0.00%
2019/12/13	7	43.94	5	43.86	43.70	2	3,946	0.05%
2019/12/12	0	0.00	1	43.65	43.45	-1	3,953	-0.03%
2019/12/09	3	42.50	0	0.00	42.60	3	4,163	0.07%
2019/12/06	2	43.95	5	43.90	44.05	-3	4,135	-0.07%
2019/12/05	1	43.35	3	43.38	43.55	-2	4,414	-0.05%
2019/12/04	0	0.00	8	42.84	43.00	-8	4,464	-0.18%
2019/12/03	0	0.00	6	43.07	42.90	-6	4,563	-0.13%
2019/12/02	3	42.67	1	42.85	42.65	2	4,603	0.04%
2019/11/29	3	44.95	1	43.80	43.75	2	4,658	0.04%
2019/11/26	1	43.60	0	0.00	43.60	1	4,722	0.02%
2019/11/25	1	42.95	0	0.00	42.95	1	4,789	0.02%
2019/11/21	2	42.75	1	42.40	43.20	1	4,990	0.02%
2019/11/20	3	43.17	0	0.00	43.15	3	5,080	0.06%
2019/11/19	3	43.75	1	43.80	43.60	2	5,197	0.04%
2019/11/18	8	44.25	14	44.21	44.30	-6	5,226	-0.11%
2019/11/15	10	43.10	1	42.10	43.00	9	5,233	0.17%
2019/11/14	4	41.68	3	42.57	41.65	1	5,387	0.02%
2019/11/13	1	42.70	1	43.20	42.70	0	5,441	0.00%
2019/11/12	2	43.08	2	42.65	43.20	0	5,495	0.00%
2019/11/11	5	42.30	2	43.45	42.10	3	5,660	0.05%
2019/11/08	6	44.14	1	44.00	43.85	5	5,702	0.09%
2019/11/07	34	44.25	38	44.36	44.45	-4	5,784	-0.07%
2019/11/06	0	0.00	5	42.60	42.50	-5	5,882	-0.09%
2019/11/05	1	42.40	2	42.25	42.25	-1	6,001	-0.02%
2019/11/04	1	43.10	0	0.00	42.55	1	6,228	0.02%
2019/10/31	2	43.43	4	43.55	43.25	-2	6,445	-0.03%
2019/10/30	4	43.14	2	42.80	43.15	2	6,554	0.03%
2019/10/29	1	42.20	0	0.00	42.25	1	6,586	0.02%
2019/10/28	2	42.33	2	42.80	42.30	0	6,674	0.00%
2019/10/25	2	42.73	0	0.00	42.65	2	6,713	0.03%
2019/10/24	2	43.40	2	43.23	43.40	0	6,710	0.00%
2019/10/23	4	42.44	100	43.00	42.50	-96	6,712	-1.43%
2019/10/22	3	42.98	2	42.93	42.75	1	6,735	0.01%
2019/10/21	1	42.80	1	42.10	42.55	0	6,731	0.00%
2019/10/18	0	0.00	6	42.28	42.85	-6	6,792	-0.09%
2019/10/16	1	41.80	0	0.00	41.80	1	6,818	0.01%
2019/10/15	2	39.93	1	41.00	40.60	1	6,821	0.01%
2019/10/14	2	38.80	0	0.00	39.30	2	6,860	0.03%
2019/10/09	2	38.23	6	38.98	38.85	-4	6,895	-0.06%
2019/10/08	1	40.90	0	0.00	41.05	1	6,871	0.01%
2019/10/07	6	42.34	0	0.00	42.30	6	6,886	0.09%
2019/10/04	9	40.97	12	40.18	40.30	-3	6,848	-0.04%
2019/10/03	3	42.03	0	0.00	41.95	3	6,802	0.04%
2019/10/02	101	42.50	1	42.40	42.40	100	6,962	1.44%	大買/
2019/10/01	1	41.70	0	0.00	42.20	1	6,981	0.01%
2019/09/27	9	42.49	3	41.80	42.05	6	6,999	0.09%
2019/09/25	3	43.80	0	0.00	43.60	3	7,157	0.04%
2019/09/23	4	44.33	1	44.75	44.30	3	7,290	0.04%
2019/09/19	1	44.00	2	43.70	43.60	-1	7,393	-0.01%
2019/09/18	15	43.35	19	44.15	43.40	-4	7,383	-0.05%
2019/09/16	10	45.04	0	0.00	44.85	10	7,215	0.14%
2019/09/11	4	46.98	0	0.00	47.15	4	7,212	0.06%
2019/09/09	10	47.25	3	46.80	46.70	7	7,411	0.09%
2019/09/06	0	0.00	1	51.50	51.50	-1	7,243	-0.01%
2019/09/05	1	50.70	19	51.68	51.40	-18	7,472	-0.24%
2019/09/04	15	50.97	4	50.80	51.00	11	7,480	0.15%
2019/09/03	8	50.96	0	0.00	50.50	8	7,592	0.11%
2019/09/02	0	0.00	4	50.78	51.70	-4	7,645	-0.05%
2019/08/30	4	50.53	3	50.90	50.30	1	7,796	0.01%
2019/08/28	5	50.52	0	0.00	50.60	5	7,921	0.06%
2019/08/27	6	51.30	1	51.50	51.00	5	7,869	0.06%
2019/08/26	10	51.52	0	0.00	51.30	10	7,858	0.13%
2019/08/23	4	53.90	21	53.82	53.60	-17	7,771	-0.22%
2019/08/22	3	54.00	10	54.60	54.90	-7	7,731	-0.09%
2019/08/21	1	54.50	31	55.00	54.20	-30	7,650	-0.39%
2019/08/20	2	55.05	9	55.40	55.00	-7	7,684	-0.09%
2019/08/19	18	55.18	4	55.08	55.20	14	7,690	0.18%
2019/08/16	8	53.73	1	53.40	53.20	7	7,605	0.09%
2019/08/15	12	54.30	0	0.00	53.90	12	7,544	0.16%
2019/08/14	13	55.33	17	55.09	54.60	-4	7,517	-0.05%
2019/08/13	1	54.00	2	54.50	53.10	-1	7,466	-0.01%
2019/08/12	26	55.11	1	55.60	54.40	25	7,543	0.33%
2019/08/08	0	0.00	39	56.04	56.50	-39	7,500	-0.52%
2019/08/07	2	53.35	6	54.15	52.80	-4	7,291	-0.05%
2019/08/06	9	53.20	21	52.40	53.80	-12	7,271	-0.17%
2019/08/05	25	51.30	8	52.75	50.70	17	7,113	0.24%
2019/08/02	13	53.01	21	53.01	52.70	-8	7,225	-0.11%
2019/08/01	4	52.18	10	52.46	53.00	-6	7,491	-0.08%
2019/07/31	76	51.59	76	51.55	51.60	0	7,711	0.00%
2019/07/30	31	51.37	25	50.81	51.50	6	7,891	0.08%
2019/07/29	5	50.47	3	50.60	50.50	2	7,944	0.03%
2019/07/26	2	49.65	0	0.00	49.60	2	8,083	0.02%
2019/07/25	7	49.64	1	49.90	49.85	6	8,164	0.07%
2019/07/24	5	49.48	2	49.53	49.40	3	8,324	0.04%
2019/07/23	5	49.94	2	50.28	49.80	3	8,400	0.04%
2019/07/22	1	49.65	5	50.68	50.70	-4	8,389	-0.05%
2019/07/19	2	49.65	1	49.30	49.50	1	8,400	0.01%
2019/07/18	7	49.12	1	49.20	49.00	6	8,547	0.07%
2019/07/17	5	49.93	0	0.00	50.10	5	8,531	0.06%
2019/07/16	6	51.15	4	51.70	50.70	2	8,540	0.02%
2019/07/15	2	52.05	1	51.90	51.90	1	8,616	0.01%
2019/07/12	30	51.60	2	51.25	51.50	28	8,738	0.32%
2019/07/11	5	49.96	2	50.35	50.70	3	8,819	0.03%
2019/07/10	8	50.53	1	51.00	50.20	7	9,016	0.08%
2019/07/09	5	50.18	10	50.42	49.85	-5	9,495	-0.05%
2019/07/08	32	50.43	11	50.58	50.60	21	10,127	0.21%
2019/07/05	1	51.90	1	52.10	51.70	0	10,138	0.00%
2019/07/04	3	52.17	5	52.30	52.10	-2	10,181	-0.02%
2019/07/03	8	52.56	9	52.48	51.70	-1	10,261	-0.01%
2019/07/02	1	54.70	3	54.80	54.30	-2	10,153	-0.02%
2019/07/01	6	54.75	5	54.86	55.50	1	10,229	0.01%
2019/06/28	1	54.60	1	54.50	54.60	0	10,178	0.00%
2019/06/27	3	54.80	2	54.65	53.70	1	10,264	0.01%
2019/06/26	1	54.40	2	53.75	54.00	-1	10,310	-0.01%
2019/06/25	6	53.82	9	53.98	54.10	-3	10,371	-0.03%
2019/06/24	1	53.90	1	54.00	54.30	0	10,411	0.00%
2019/06/21	2	53.75	0	0.00	53.10	2	10,404	0.02%
2019/06/20	0	0.00	9	54.03	54.30	-9	10,366	-0.09%
2019/06/19	1	53.20	26	53.74	53.40	-25	10,343	-0.24%
2019/06/18	0	0.00	4	51.95	53.40	-4	10,289	-0.04%
2019/06/17	6	53.20	3	53.23	52.70	3	10,162	0.03%
2019/06/14	21	56.06	27	54.99	55.00	-6	10,109	-0.06%
2019/06/13	13	55.40	1	56.20	54.90	12	10,050	0.12%
2019/06/12	2	53.65	2	54.05	54.00	0	9,826	0.00%
2019/06/11	3	53.47	17	53.56	53.10	-14	9,808	-0.14%
2019/06/10	22	52.96	44	52.83	52.60	-22	9,740	-0.23%
2019/06/06	21	52.38	29	52.58	52.70	-8	9,728	-0.08%
2019/06/05	54	50.51	26	51.55	51.70	28	9,543	0.29%
2019/06/04	21	48.45	20	48.40	48.40	1	9,438	0.01%
2019/05/31	5	48.07	0	0.00	48.20	5	9,800	0.05%
2019/05/30	0	0.00	1	47.55	47.45	-1	9,783	-0.01%
2019/05/29	4	47.83	7	47.60	47.50	-3	9,802	-0.03%
2019/05/28	3	47.03	0	0.00	47.30	3	9,865	0.03%
2019/05/27	1	45.20	25	45.22	45.60	-24	9,886	-0.24%
2019/05/24	6	46.40	23	46.00	45.95	-17	9,851	-0.17%
2019/05/23	18	46.92	27	46.52	46.25	-9	9,818	-0.09%
2019/05/21	10	49.70	2	48.93	49.75	8	9,976	0.08%
2019/05/20	14	49.08	13	49.05	48.75	1	10,042	0.01%
2019/05/17	49	52.26	18	50.06	49.55	31	9,982	0.31%
2019/05/16	3.4	52.09	0	0.00	51.70	3.4	9,904	0.03%
2019/05/15	1	52.10	9	51.60	51.60	-8	9,874	-0.08%
2019/05/14	4	49.03	0	0.00	50.80	4	9,929	0.04%
2019/05/13	2	50.30	0	0.00	50.00	2	10,008	0.02%
2019/05/10	13	51.29	4	50.29	50.00	9	10,404	0.09%
2019/05/09	25	52.53	5	50.70	50.50	20	10,496	0.19%
2019/05/08	0	0.00	1	52.60	55.00	-1	10,425	-0.01%
2019/05/07	6	52.15	9	52.03	53.70	-3	10,216	-0.03%
2019/05/06	1	50.40	0	0.00	50.00	1	10,111	0.01%
2019/05/03	6	51.95	9	51.89	51.70	-3	10,062	-0.03%
2019/05/02	2	50.95	10	50.40	50.70	-8	10,037	-0.08%
2019/04/30	18	50.19	3	50.30	51.20	15	10,095	0.15%
2019/04/29	0	0.00	6	48.97	49.25	-6	10,047	-0.06%
2019/04/26	0	0.00	1	49.30	48.50	-1	10,085	-0.01%
2019/04/25	3	48.23	2	49.30	49.10	1	10,291	0.01%
2019/04/24	6	49.43	23	49.13	49.00	-17	10,513	-0.16%
2019/04/23	0	0.00	6	50.28	50.70	-6	10,808	-0.06%
2019/04/22	2	50.10	6	49.95	49.70	-4	11,100	-0.04%
2019/04/19	12	51.21	2	50.30	50.40	10	11,010	0.09%
2019/04/18	2	50.90	3	51.03	50.00	-1	10,844	-0.01%
2019/04/17	3	51.27	5	51.06	52.00	-2	10,676	-0.02%
2019/04/16	9	51.23	25	50.79	50.70	-16	10,536	-0.15%
2019/04/15	57	48.25	57	49.79	51.00	0	10,281	0.00%
2019/04/12	83	48.58	53	47.22	46.45	30	9,716	0.31%
2019/04/11	4	46.54	3	46.20	46.95	1	9,029	0.01%
2019/04/10	2	45.53	6	45.74	45.75	-4	8,884	-0.05%
2019/04/08	6	45.24	1	45.15	45.10	5	8,766	0.06%
2019/04/03	2	45.43	6	45.03	44.70	-4	8,714	-0.05%
2019/04/02	0	0.00	3	43.90	43.85	-3	8,645	-0.03%
2019/04/01	3	44.62	0	0.00	44.00	3	8,611	0.03%
2019/03/29	5	43.46	15	43.23	43.85	-10	8,466	-0.12%
2019/03/28	1	42.60	1	42.35	41.80	0	8,339	0.00%
2019/03/27	0	0.00	8	41.60	42.15	-8	8,292	-0.10%
2019/03/26	10	41.70	0	0.00	41.40	10	8,246	0.12%
2019/03/20	9	41.18	0	0.00	41.10	9	8,350	0.11%
2019/03/19	2	41.15	0	0.00	41.60	2	8,334	0.02%
2019/03/13	4	40.66	0	0.00	40.80	4	8,263	0.05%
2019/03/12	4	41.60	0	0.00	40.45	4	8,221	0.05%
2019/03/11	2	41.40	0	0.00	41.35	2	8,174	0.02%
2019/03/08	3	41.95	4	41.88	41.45	-1	8,280	-0.01%
2019/03/07	1	43.35	4	43.14	42.65	-3	8,253	-0.04%
2019/03/06	5	45.81	4	45.40	43.70	1	8,223	0.01%
2019/03/04	0	0.00	4	43.80	44.40	-4	8,107	-0.05%
2019/02/27	3	43.88	1	43.65	44.30	2	8,141	0.02%
2019/02/26	2	43.75	0	0.00	43.60	2	8,098	0.02%
2019/02/25	2	44.05	1	44.45	44.45	1	8,177	0.01%
2019/02/22	3	43.90	5	43.76	43.40	-2	8,166	-0.02%
2019/02/21	5	45.72	0	0.00	44.40	5	8,278	0.06%
2019/02/20	4	44.13	2	43.65	45.00	2	8,215	0.02%
2019/02/19	3	44.90	1	44.25	44.20	2	8,137	0.02%
2019/02/18	2	44.60	1	44.10	44.15	1	8,149	0.01%
2019/02/15	6	44.59	3	44.27	44.30	3	8,216	0.04%
2019/02/14	5	45.53	0	0.00	45.10	5	8,225	0.06%
2019/02/13	4	46.66	1	45.25	45.25	3	8,184	0.04%
2019/02/12	5	47.14	2	47.20	46.95	3	8,142	0.04%
2019/02/11	3	45.13	2	44.50	48.05	1	8,166	0.01%
2019/01/30	10	42.42	7	42.94	43.70	3	7,777	0.04%
2019/01/29	1	42.25	2	41.40	40.65	-1	7,542	-0.01%
2019/01/28	0	0.00	31	41.64	41.10	-31	7,297	-0.42%
2019/01/25	9	41.03	0	0.00	40.80	9	7,166	0.13%
2019/01/24	1	41.00	5	41.06	41.25	-4	7,083	-0.06%
2019/01/23	0	0.00	20	40.63	41.00	-20	6,996	-0.29%
2019/01/22	21	39.98	0	0.00	39.65	21	6,839	0.31%
2019/01/21	3	40.57	1	40.60	40.30	2	6,699	0.03%
2019/01/18	2	40.60	0	0.00	41.35	2	6,564	0.03%
2019/01/17	3	41.85	11	41.21	40.55	-8	6,416	-0.12%
2019/01/16	4	40.08	4	39.51	41.15	0	6,188	0.00%
2019/01/15	7	38.62	6	38.38	39.60	1	5,890	0.02%
2019/01/14	12	36.96	8	36.61	38.20	4	5,445	0.07%
2019/01/11	0	0.00	1	34.90	34.80	-1	5,098	-0.02%
2019/01/07	0	0.00	1	35.40	35.05	-1	5,120	-0.02%
2018/12/28	3	34.52	0	0.00	34.55	3	5,266	0.06%
2018/12/17	1	35.65	1	35.35	35.65	0	5,602	0.00%
2018/12/14	5	35.35	5	35.31	35.50	0	5,722	0.00%
2018/12/13	10	35.05	0	0.00	35.00	10	5,708	0.18%
2018/12/04	0	0.00	19	35.58	35.40	-19	6,055	-0.31%
2018/12/03	10	36.10	0	0.00	36.35	10	6,100	0.16%
2018/11/30	0	0.00	11	35.78	35.50	-11	6,288	-0.17%
2018/11/29	5	35.05	5	35.23	34.90	0	6,381	0.00%
2018/11/28	1	36.15	0	0.00	35.60	1	6,722	0.01%
2018/11/26	1	34.50	0	0.00	34.55	1	6,769	0.01%
2018/11/22	18	34.28	1	33.70	33.10	17	6,997	0.24%
2018/11/20	3	35.25	0	0.00	34.50	3	7,661	0.04%
2018/11/19	2	35.10	0	0.00	35.25	2	7,658	0.03%
2018/11/15	1	35.00	0	0.00	34.90	1	7,771	0.01%
2018/11/12	0	0.00	1	33.10	33.45	-1	7,645	-0.01%
2018/11/08	4	35.00	1	34.90	32.10	3	7,626	0.04%
2018/11/07	0	0.00	1	32.80	33.00	-1	7,553	-0.01%
2018/11/06	2	31.60	0	0.00	31.95	2	7,623	0.03%
2018/11/05	12	31.94	10	31.92	32.40	2	7,638	0.03%
2018/11/02	0	0.00	2	30.95	31.20	-2	7,608	-0.03%
2018/11/01	2	30.60	1	30.25	30.65	1	7,783	0.01%
2018/10/31	0	0.00	1	29.05	29.50	-1	7,845	-0.01%
2018/10/29	1	27.75	0	0.00	27.70	1	8,102	0.01%
2018/10/19	0	0.00	3	29.40	29.60	-3	9,313	-0.03%
2018/10/18	0	0.00	2	29.65	29.75	-2	9,394	-0.02%
2018/10/17	1	29.70	1	29.55	29.65	0	9,724	0.00%
2018/10/15	0	0.00	3	28.25	28.40	-3	9,824	-0.03%
2018/10/11	3	25.95	1	26.50	26.00	2	9,927	0.02%
2018/10/09	1	29.30	0	0.00	28.80	1	10,178	0.01%
2018/10/08	0	0.00	5	29.60	29.45	-5	10,380	-0.05%
2018/10/05	0	0.00	19	29.19	29.40	-19	10,806	-0.18%
2018/10/04	12	30.90	2	30.30	30.30	10	10,989	0.09%
2018/10/03	12	32.47	6	32.46	32.00	6	10,902	0.06%
2018/10/02	5	31.35	9	31.18	31.20	-4	10,818	-0.04%
2018/10/01	5	30.60	43	30.45	30.95	-38	10,962	-0.35%
2018/09/28	2	32.00	5	31.85	31.70	-3	10,991	-0.03%
2018/09/27	1	31.90	1	32.30	32.25	0	10,989	0.00%
2018/09/21	2	31.65	0	0.00	31.45	2	10,954	0.02%
2018/09/20	4	31.23	0	0.00	30.85	4	10,881	0.04%
2018/09/18	1	32.75	1	33.10	33.10	0	10,631	0.00%
2018/09/13	1	32.85	0	0.00	33.20	1	10,476	0.01%
2018/09/10	10	32.50	10	33.15	33.00	0	10,218	0.00%
2018/09/07	9	34.45	4	33.98	34.60	5	10,088	0.05%
2018/09/06	23	35.53	53	35.63	35.00	-30	10,124	-0.30%
2018/09/04	8	34.38	33	37.17	34.10	-25	9,652	-0.26%
2018/09/03	3	36.75	1	36.05	36.70	2	9,251	0.02%
2018/08/31	57	37.03	0	0.00	36.60	57	9,128	0.62%
2018/08/30	35	36.82	16	36.71	36.70	19	8,975	0.21%
2018/08/29	10	36.70	22	36.98	37.35	-12	8,820	-0.14%
2018/08/28	5	36.71	0	0.00	36.70	5	8,635	0.06%
2018/08/27	6	34.95	25	35.44	35.30	-19	8,230	-0.23%
2018/08/24	25	32.92	1	33.10	33.10	24	7,915	0.30%
2018/08/23	3	32.43	61	33.20	32.35	-58	7,920	-0.73%
2018/08/21	88	31.45	20	31.55	31.75	68	7,654	0.89%
2018/08/17	0	0.00	2	30.00	29.70	-2	7,456	-0.03%
2018/08/16	2	30.20	0	0.00	30.10	2	7,415	0.03%
2018/08/14	1	29.95	0	0.00	29.65	1	7,324	0.01%
2018/08/13	2	32.00	9	30.73	30.75	-7	7,189	-0.10%
2018/08/09	0	0.00	10	31.95	31.90	-10	6,961	-0.14%
2018/08/08	5	32.75	10	32.00	31.75	-5	6,907	-0.07%
2018/08/07	4	32.44	6	32.15	32.65	-2	6,787	-0.03%
2018/08/06	0	0.00	3	31.75	31.80	-3	6,687	-0.04%
2018/08/03	1	32.70	1	32.20	32.20	0	6,627	0.00%
2018/08/02	1	31.90	7	32.06	32.30	-6	6,498	-0.09%
2018/08/01	37	32.95	32	31.87	31.85	5	6,373	0.08%
2018/07/31	0	0.00	68	31.85	32.00	-68	6,187	-1.10%
2018/07/30	5	32.65	4	31.98	32.40	1	6,110	0.02%
2018/07/27	10	31.53	9	31.75	32.00	1	5,970	0.02%
2018/07/26	13	31.04	27	31.06	31.00	-14	5,694	-0.25%
2018/07/25	2	29.80	12	29.20	29.25	-10	5,245	-0.19%
2018/07/24	35	29.14	15	29.14	29.30	20	5,128	0.39%
2018/07/23	4	28.11	6	28.08	27.95	-2	4,781	-0.04%
2018/07/20	20	28.14	18	28.19	28.60	2	4,759	0.04%
2018/07/18	69	28.58	69	28.37	28.60	0	4,648	0.00%
2018/07/17	132	29.29	65	28.85	28.65	67	4,508	1.49%	大買/
2018/07/16	5	28.54	15	29.03	28.10	-10	4,143	-0.24%
2018/07/13	73	28.03	71	29.17	29.30	2	3,897	0.05%
2018/07/12	26	27.16	4	26.78	27.75	22	3,424	0.64%
2018/07/11	0	0.00	2	25.50	25.25	-2	3,103	-0.06%
2018/07/10	4	25.05	0	0.00	24.90	4	3,074	0.13%
2018/07/09	2	25.53	4	25.60	25.15	-2	2,996	-0.07%
2018/07/04	0	0.00	2	23.85	23.85	-2	2,583	-0.08%
2018/07/03	0	0.00	2	23.00	23.30	-2	2,528	-0.08%
2018/06/29	0	0.00	1	23.05	22.85	-1	2,471	-0.04%
2018/06/28	1	23.15	3	23.00	22.75	-2	2,461	-0.08%
2018/06/26	5	23.15	6	23.26	23.60	-1	2,427	-0.04%
2018/06/25	9	23.51	19	22.48	23.35	-10	2,387	-0.42%
2018/06/22	1	22.50	0	0.00	22.30	1	2,311	0.04%
2018/06/20	1	22.50	3	22.43	22.60	-2	2,303	-0.09%
2018/06/19	0	0.00	2	23.00	22.90	-2	2,276	-0.09%
2018/06/15	11	23.49	0	0.00	23.50	11	2,256	0.49%
2018/06/14	4	24.49	1	24.40	23.60	3	2,236	0.13%
2018/06/11	1	22.80	13	23.34	23.80	-12	2,031	-0.59%
2018/06/07	0	0.00	7	24.06	23.70	-7	2,010	-0.35%
2018/06/06	2	23.95	3	24.15	24.10	-1	1,969	-0.05%
2018/06/05	2	23.80	17	24.17	23.85	-15	1,935	-0.78%
2018/06/04	20	23.56	21	23.87	23.60	-1	1,887	-0.05%
2018/06/01	28	23.45	0	0.00	23.50	28	1,842	1.52%
2018/05/31	9	23.55	16	23.08	23.65	-7	1,706	-0.41%
2018/05/30	1	21.40	0	0.00	21.50	1	1,504	0.07%
2018/05/29	2	21.55	0	0.00	21.60	2	1,498	0.13%
2018/05/28	10	21.65	0	0.00	21.85	10	1,464	0.68%
2018/05/25	3	21.80	0	0.00	21.90	3	1,443	0.21%
2018/05/22	0	0.00	1	22.10	22.10	-1	1,367	-0.07%
2018/05/10	0	0.00	2	22.75	22.25	-2	1,100	-0.18%
2018/04/30	2	20.95	0	0.00	21.15	2	791	0.25%
2018/04/26	0	0.00	2	22.15	21.35	-2	770	-0.26%
2018/04/16	0	0.00	2	21.40	20.80	-2	594	-0.34%
2018/04/13	0	0.00	2	20.25	20.20	-2	567	-0.35%
2018/04/10	0	0.00	1	19.50	19.50	-1	589	-0.17%
2018/04/03	2	19.05	0	0.00	18.95	2	598	0.33%
2018/04/02	0	0.00	7	19.30	19.05	-7	598	-1.17%
2018/03/27	5	18.98	0	0.00	18.80	5	621	0.80%
2018/03/26	2	19.00	0	0.00	19.00	2	625	0.32%
2018/03/16	0	0.00	10	20.35	20.45	-10	641	-1.56%
2018/03/15	10	21.07	3	20.85	20.65	7	634	1.10%
2018/03/14	0	0.00	4	19.93	20.65	-4	594	-0.67%
2018/03/13	3	18.77	2	18.85	18.80	1	560	0.18%
2018/03/06	1	18.70	0	0.00	18.75	1	562	0.18%
2018/03/05	1	18.70	0	0.00	18.80	1	560	0.18%
2018/03/02	2	18.70	0	0.00	18.80	2	557	0.36%
2018/03/01	1	19.00	0	0.00	19.10	1	550	0.18%
2018/02/27	2	19.33	0	0.00	19.25	2	551	0.36%
2018/02/23	1	19.30	0	0.00	19.25	1	554	0.18%
2018/02/06	4	18.45	0	0.00	18.20	4	681	0.59%
2018/02/05	2	20.13	10	20.15	19.65	-8	666	-1.20%
2018/01/30	2	20.35	0	0.00	20.40	2	695	0.29%
2018/01/18	2	22.30	0	0.00	22.10	2	759	0.26%
2018/01/17	0	0.00	0.4	22.20	22.20	-0.4	748	-0.05%
2018/01/09	0	0.00	2	22.00	22.00	-2	746	-0.27%
2018/01/03	1	20.95	0	0.00	20.95	1	689	0.15%