泰鼎-KY (4927)-臺銀-金山券商分點個股進出

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
40.50
漲跌
▼0.20
漲幅
-0.49%
成交量
1,083張
產業
上市電子零組件類股▲1.59%
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	1.1	40.05	0	0.00	40.70	1.1	790	0.13%
2024/05/23	0.1	40.80	0	0.00	40.40	0.1	786	0.01%
2024/05/21	0.1	40.80	0	0.00	40.70	0.1	761	0.01%
2024/05/20	0	0.00	1	41.30	41.35	-1	755	-0.13%
2024/05/17	0.2	42.00	0	0.00	41.40	0.2	754	0.03%
2024/05/07	5	42.00	5	42.30	42.30	0	732	0.00%
2024/05/06	6	42.37	0	0.00	42.45	6	726	0.83%
2024/05/03	1	42.50	0	0.00	42.20	1	720	0.14%
2024/05/02	3	41.40	0	0.00	41.90	3	709	0.42%
2024/04/30	17	41.37	2	41.25	41.40	15	705	2.13%
2024/04/29	1	40.20	0	0.00	40.70	1	694	0.14%
2024/04/09	2	40.15	0	0.00	39.90	2	636	0.31%
2024/04/01	1	40.30	0	0.00	40.25	1	594	0.17%
2024/03/28	1	40.00	0	0.00	40.10	1	566	0.18%
2024/03/25	0	0.00	0	42.20	42.20	0	534	0.00%
2024/03/19	0	41.20	0	0.00	41.15	0	515	0.00%
2024/03/14	0	40.50	0	40.50	41.25	0	474	0.00%
2024/03/13	0	40.60	0	0.00	40.20	0	459	0.00%
2024/03/12	3	42.40	1	42.70	42.15	2	426	0.47%
2024/03/11	0	43.95	0	0.00	42.65	0	397	0.00%
2024/03/06	2	43.70	0	0.00	43.75	2	336	0.59%
2024/03/04	1	45.20	0	0.00	44.65	1	272	0.37%
2024/03/01	0	46.00	0	0.00	45.45	0	258	0.00%
2024/02/29	1	45.75	0	0.00	45.90	1	244	0.41%
2024/02/26	6	48.03	0	0.00	47.40	6	224	2.67%
2024/02/20	10	50.00	0	0.00	49.70	10	222	4.49%
2024/02/05	5	47.05	0	0.00	47.00	5	211	2.37%
2024/02/02	3.1	47.26	0	0.00	47.30	3.1	213	1.45%
2024/01/31	3	47.25	0	0.00	47.40	3	214	1.40%
2023/11/28	0	0.00	5	49.59	49.90	-5	618	-0.81%
2023/11/21	1	50.20	0	0.00	50.10	1	650	0.15%
2023/11/08	5	48.20	0	0.00	48.05	5	737	0.68%
2023/11/07	8	48.15	0	0.00	48.00	8	742	1.08%
2023/11/01	5	45.65	0	0.00	45.60	5	760	0.66%
2023/10/31	1	46.50	0	0.00	46.65	1	758	0.13%
2023/10/30	5	47.50	0	0.00	47.50	5	772	0.65%
2023/10/27	0.2	47.00	0	0.00	46.85	0.2	768	0.03%
2023/10/23	0	0.00	1	49.95	50.80	-1	758	-0.13%
2023/10/20	5	50.10	1	50.00	49.95	4	762	0.52%
2023/10/11	3	52.50	0	0.00	52.50	3	842	0.36%
2023/10/06	3	53.50	0	0.00	52.70	3	861	0.35%
2023/09/28	1	56.40	0	0.00	56.30	1	946	0.11%
2023/09/27	4	55.15	0	0.00	55.00	4	1,018	0.39%
2023/09/14	0	0.00	5	56.60	56.80	-5	1,187	-0.42%
2023/09/12	5	54.50	0	0.00	54.70	5	1,182	0.42%
2023/09/07	1	56.00	0	0.00	56.10	1	1,204	0.08%
2023/09/04	0	0.00	2	59.20	58.80	-2	1,174	-0.17%
2023/09/01	0	0.00	3	58.00	57.70	-3	1,180	-0.25%
2023/08/31	5	57.30	0	0.00	57.10	5	1,245	0.40%
2023/08/30	0	0.00	6	57.20	56.60	-6	1,275	-0.47%
2023/08/28	3	52.60	0	0.00	53.00	3	1,275	0.24%
2023/08/25	0	0.00	0	52.70	52.60	0	1,324	0.00%
2023/08/23	1	52.30	0	0.00	52.30	1	1,377	0.07%
2023/08/15	4	52.15	0	0.00	52.70	4	1,466	0.27%
2023/08/14	5	54.60	0	0.00	54.60	5	1,451	0.35%
2023/08/08	0	0.00	1	60.90	62.10	-1	1,469	-0.07%
2023/08/02	1	58.30	0	0.00	58.20	1	1,450	0.07%
2023/08/01	12	61.48	0	0.00	61.40	12	1,449	0.83%
2023/07/21	3	63.40	0	0.00	63.20	3	1,433	0.21%
2023/07/18	0	0.00	2	67.50	66.00	-2	1,452	-0.14%
2023/07/17	2	67.50	0	0.00	67.40	2	1,444	0.14%
2023/07/13	0	0.00	3	67.60	67.10	-3	1,439	-0.21%
2023/07/06	3	65.00	1	64.10	65.80	2	1,633	0.12%
2023/07/05	0	0.00	4	68.75	67.80	-4	1,583	-0.25%
2023/07/04	3	66.00	7	70.14	70.20	-4	1,531	-0.26%
2023/07/03	0	0.00	1.4	64.54	65.10	-1.4	1,416	-0.10%
2023/06/30	1	62.10	0	0.00	63.20	1	1,386	0.07%
2023/06/14	3	62.00	1	63.60	62.20	2	1,365	0.15%
2023/06/13	0	0.00	4	64.20	63.50	-4	1,352	-0.30%
2023/06/12	0	0.00	4	63.50	64.20	-4	1,356	-0.29%
2023/06/09	0	0.00	2	64.70	64.10	-2	1,352	-0.15%
2023/06/08	2	65.00	2	65.50	64.70	0	1,344	0.00%
2023/06/07	0.1	63.90	0	0.00	64.70	0.1	1,344	0.01%
2023/06/06	5	64.26	3	66.20	64.80	2	1,326	0.15%
2023/05/30	0	0.00	2	61.90	61.80	-2	1,214	-0.16%
2023/05/29	0	0.00	3	61.00	60.80	-3	1,232	-0.24%
2023/05/19	0.1	59.80	2	60.00	59.60	-1.9	1,270	-0.15%
2023/05/17	0.1	59.57	4	60.45	59.70	-3.9	1,244	-0.32%
2023/05/16	0	0.00	2	56.70	57.20	-2	1,197	-0.17%
2023/05/12	0	0.00	2	55.70	55.50	-2	1,198	-0.17%
2023/05/11	2	54.90	0	0.00	55.10	2	1,200	0.17%
2023/05/10	2	55.90	0	0.00	55.90	2	1,203	0.17%
2023/04/25	8	54.19	0	0.00	53.90	8	1,252	0.64%
2023/04/21	5	57.10	0	0.00	56.70	5	1,227	0.41%
2023/04/18	0.2	62.00	0	0.00	60.40	0.2	1,192	0.02%
2023/04/17	3	61.00	22	61.10	61.40	-19	1,171	-1.62%
2023/04/13	4	62.15	0	0.00	61.50	4	1,151	0.35%
2023/04/12	2	61.80	0	0.00	63.60	2	1,060	0.19%
2023/04/11	2	61.95	4	61.05	62.10	-2	976	-0.20%
2023/04/07	3	60.20	0	0.00	59.80	3	893	0.34%
2023/03/30	0	0.00	1	59.20	59.20	-1	867	-0.12%
2023/03/28	0	59.50	0	0.00	59.80	0	878	0.00%
2023/03/23	0	0.00	3	59.30	59.40	-3	897	-0.33%
2023/03/22	1	58.50	0	0.00	58.90	1	904	0.11%
2023/03/16	4	55.70	1	56.10	56.00	3	932	0.32%
2023/03/14	3	57.50	0	0.00	57.00	3	982	0.31%
2023/03/08	1	61.50	0	0.00	61.20	1	1,091	0.09%
2023/03/07	0	0.00	1	62.40	62.30	-1	1,128	-0.09%
2023/03/06	1	61.50	0	0.00	61.90	1	1,232	0.08%
2023/03/02	0	58.80	1	58.70	58.40	-1	1,318	-0.08%
2023/02/24	8	61.60	0	0.00	61.10	8	1,335	0.60%
2023/02/23	0	0.00	11	62.22	62.80	-11	1,332	-0.83%
2023/02/22	0	63.00	2	63.40	62.30	-2	1,384	-0.14%
2023/02/21	1	63.50	0	0.00	64.50	1	1,383	0.07%
2023/02/20	7	64.23	8	64.94	64.90	-1	1,384	-0.07%
2023/02/17	2	61.60	0	0.00	61.60	2	1,339	0.15%
2023/02/10	1	58.90	0	0.00	59.00	1	1,645	0.06%
2023/02/08	1	60.70	1	60.70	60.40	0	1,761	0.00%
2023/02/02	6	60.20	0	0.00	60.20	6	1,864	0.32%
2023/02/01	0	0.00	1	58.70	59.20	-1	1,846	-0.05%
2023/01/31	0	0.00	2	58.00	58.10	-2	1,855	-0.11%
2023/01/30	2	56.70	0	0.00	56.70	2	1,860	0.11%
2023/01/16	0	0.00	5	54.60	54.60	-5	1,908	-0.26%
2023/01/13	1	55.30	1	55.20	54.80	0	1,930	0.00%
2023/01/10	0	0.00	2	54.80	55.20	-2	2,092	-0.10%
2023/01/09	7	54.97	2	54.90	54.90	5	2,110	0.24%
2023/01/06	2	54.10	0	0.00	54.10	2	2,123	0.09%
2022/12/15	0	0.00	3	58.90	58.90	-3	2,412	-0.12%
2022/12/06	10	60.00	11	59.50	59.50	-1	2,550	-0.04%
2022/12/02	0	0.00	1	61.30	60.80	-1	2,533	-0.04%
2022/12/01	5	60.50	0	0.00	60.10	5	2,520	0.20%
2022/11/30	1	60.10	1	60.00	59.90	0	2,559	0.00%
2022/11/28	2	59.60	3	59.97	59.30	-1	2,579	-0.04%
2022/11/25	4	57.55	2	57.10	57.00	2	2,496	0.08%
2022/11/24	7	57.40	7	57.07	58.40	0	2,494	0.00%
2022/11/18	8	56.75	8	57.00	55.30	0	2,529	0.00%
2022/11/17	1	55.50	0	0.00	55.90	1	2,533	0.04%
2022/11/11	10	53.50	3	55.00	53.10	7	2,889	0.24%
2022/11/10	1	55.00	0	0.00	55.10	1	2,772	0.04%
2022/11/09	3	55.90	4	55.00	55.90	-1	2,749	-0.04%
2022/11/08	4	54.85	3	56.20	54.40	1	2,707	0.04%
2022/11/07	8.1	52.98	3	53.33	53.50	5.1	2,618	0.19%
2022/11/04	1	53.20	0	0.00	53.50	1	2,589	0.04%
2022/11/03	4	53.10	0	0.00	53.10	4	2,522	0.16%
2022/11/02	6	52.43	8	52.40	51.90	-2	2,493	-0.08%
2022/11/01	4	50.33	5	50.40	50.70	-1	2,461	-0.04%
2022/10/31	5	48.80	0	0.00	49.40	5	2,456	0.20%
2022/10/27	0.2	49.00	0	0.00	49.35	0.2	2,476	0.01%
2022/10/26	5	48.80	0	0.00	48.20	5	2,471	0.20%
2022/10/24	0	0.00	3	51.70	51.00	-3	2,442	-0.12%
2022/10/21	4	50.85	4	50.60	50.30	0	2,409	0.00%
2022/10/20	9	50.09	0	0.00	50.30	9	2,390	0.38%
2022/10/19	2	53.50	7	52.94	51.60	-5	2,364	-0.21%
2022/10/18	2	51.80	0	0.00	51.50	2	2,275	0.09%
2022/10/13	1	46.50	9	48.87	46.25	-8	2,233	-0.36%
2022/10/12	12	49.48	11	49.73	49.55	1	2,202	0.05%
2022/10/11	7	49.03	8	50.80	48.85	-1	2,200	-0.05%
2022/10/07	8	52.73	0	0.00	52.60	8	2,173	0.37%
2022/10/05	0	0.00	3	52.20	51.70	-3	2,183	-0.14%
2022/10/04	3	51.33	20	50.73	51.40	-17	2,170	-0.78%
2022/10/03	0	0.00	25	49.56	49.80	-25	2,161	-1.16%
2022/09/30	3	48.45	2	49.80	49.80	1	2,167	0.05%
2022/09/29	6	49.93	2	50.00	49.80	4	2,182	0.18%
2022/09/28	6	50.97	1	49.70	49.50	5	2,208	0.23%
2022/09/27	0	0.00	75	51.95	53.60	-75	2,273	-3.30%
2022/09/26	15	52.73	35	51.37	51.30	-20	2,288	-0.87%
2022/09/23	21	55.31	0	0.00	54.60	21	2,271	0.92%
2022/09/22	3	55.80	0	0.00	55.70	3	2,257	0.13%
2022/09/21	15.1	56.97	0	0.00	56.80	15.1	2,245	0.67%
2022/09/20	6	57.23	9	57.84	57.80	-3	2,247	-0.13%
2022/09/19	20	58.10	0	0.00	57.30	20	2,247	0.89%
2022/09/15	0	0.00	37	59.75	60.30	-37	2,236	-1.65%
2022/09/13	0	0.00	11	59.13	58.90	-11	2,210	-0.50%
2022/09/12	20	57.61	0	0.00	58.00	20	2,208	0.91%
2022/09/06	40	60.06	8	59.93	58.10	32	2,278	1.40%
2022/09/05	5	58.18	1	57.80	57.80	4	2,240	0.18%
2022/09/02	0	0.00	1	61.80	60.90	-1	2,251	-0.04%
2022/09/01	22	60.19	0	0.00	60.50	22	2,218	0.99%
2022/08/31	1	60.90	1	61.70	61.80	0	2,218	0.00%
2022/08/30	6	60.95	12	60.95	61.10	-6	2,198	-0.27%
2022/08/29	13	58.27	2	58.00	59.20	11	2,140	0.51%
2022/08/26	5	60.40	4	60.68	60.60	1	2,130	0.05%
2022/08/25	1	59.10	0	0.00	59.00	1	2,116	0.05%
2022/08/24	20.1	59.68	0	0.00	58.90	20.1	2,111	0.95%
2022/08/23	3	60.83	2	60.85	60.90	1	2,081	0.05%
2022/08/22	10	62.96	11	63.47	62.80	-1	2,037	-0.05%
2022/08/19	23	62.76	4	63.13	62.30	19	1,915	0.99%
2022/08/16	7	57.00	0	0.00	56.80	7	1,730	0.40%
2022/08/09	10	54.35	0	0.00	55.70	10	1,793	0.56%
2022/08/08	10	55.10	0	0.00	56.00	10	1,771	0.56%
2022/08/02	5.1	58.14	0	0.00	57.70	5.1	1,791	0.28%
2022/08/01	10	59.69	0	0.00	59.70	10	1,819	0.55%
2022/07/29	2	60.90	0	0.00	61.00	2	1,859	0.11%
2022/07/28	3	60.57	0	0.00	60.80	3	1,940	0.15%
2022/07/27	5	60.60	0	0.00	61.30	5	1,973	0.25%
2022/07/13	12	60.21	2	59.90	59.00	10	2,314	0.43%
2022/07/12	7	60.37	0	0.00	60.50	7	2,295	0.30%
2022/07/06	5	63.28	0	0.00	61.80	5	2,326	0.21%
2022/07/05	2	65.40	2	65.90	64.70	0	2,343	0.00%
2022/07/04	1	66.40	0	0.00	66.40	1	2,278	0.04%
2022/06/22	8	72.10	0	0.00	71.40	8	2,769	0.29%
2022/06/20	0.1	72.00	0	0.00	72.90	0.1	3,030	0.00%
2022/06/17	4	71.90	0	0.00	74.00	4	3,136	0.13%
2022/06/16	9	75.26	3	76.30	74.50	6	3,133	0.19%
2022/06/15	11	75.94	1	77.80	75.70	10	3,125	0.32%
2022/06/14	4	79.05	1	78.70	78.50	3	3,095	0.10%
2022/06/10	5	83.12	0	0.00	83.20	5	3,034	0.16%
2022/06/08	2	86.30	0	0.00	85.50	2	3,016	0.07%
2022/06/07	14	86.74	0	0.00	86.40	14	3,054	0.46%
2022/06/06	0.1	86.90	52	86.74	86.30	-51.9	3,077	-1.69%
2022/06/01	9	90.59	0	0.00	89.80	9	3,228	0.28%
2022/05/31	10	90.10	0	0.00	91.20	10	3,297	0.30%
2022/05/30	7	87.93	0	0.00	87.60	7	3,379	0.21%
2022/05/27	2	87.20	0	0.00	87.20	2	3,390	0.06%
2022/05/26	3	88.23	0	0.00	88.10	3	3,408	0.09%
2022/05/25	5	87.70	0	0.00	88.60	5	3,438	0.15%
2022/05/24	3	90.90	0	0.00	88.60	3	3,449	0.09%
2022/05/23	5	92.20	0	0.00	91.70	5	3,458	0.14%
2022/05/19	13	90.23	2	91.70	91.70	11	3,504	0.31%
2022/05/18	2	95.40	3	96.00	94.00	-1	3,484	-0.03%
2022/05/13	0	0.00	1	93.10	93.00	-1	3,578	-0.03%
2022/05/12	12	94.87	8	94.55	92.80	4	3,665	0.11%
2022/05/11	4	95.85	1	93.10	96.20	3	3,722	0.08%
2022/05/10	0	0.00	5	95.60	95.20	-5	3,762	-0.13%
2022/05/06	2	99.70	1	99.70	99.70	1	4,134	0.02%
2022/05/05	0	0.00	1	104.00	104.00	-1	4,176	-0.02%
2022/05/04	5	101.00	2.1	99.71	100.00	2.9	4,157	0.07%
2022/05/03	0	0.00	3	97.00	97.20	-3	4,206	-0.07%
2022/04/29	0	0.00	1	95.40	95.40	-1	4,268	-0.02%
2022/04/28	0	0.00	0.1	93.90	93.90	-0.1	4,311	0.00%
2022/04/25	7.1	92.82	2	91.00	94.80	5.1	4,461	0.11%
2022/04/22	9	97.70	3	100.07	94.50	6	4,492	0.13%
2022/04/21	0	0.00	0.1	104.50	105.00	-0.1	4,436	0.00%
2022/04/20	0	0.00	3	104.17	105.00	-3	4,574	-0.07%
2022/04/19	0	0.00	1	102.50	102.50	-1	4,680	-0.02%
2022/04/15	2	99.40	0	0.00	99.40	2	4,935	0.04%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/11	7	98.20	1	99.60	98.80	6	5,549	0.11%
2022/04/08	1	103.00	1	101.00	101.00	0	5,619	0.00%
2022/04/07	5	103.00	8	103.00	102.00	-3	5,729	-0.05%
2022/04/06	1	101.50	0	0.00	103.00	1	5,870	0.02%
2022/04/01	1.1	103.55	0	0.00	103.50	1.1	5,968	0.02%
2022/03/31	1	107.50	10	108.00	106.00	-9	6,026	-0.15%
2022/03/30	1	105.00	0	0.00	105.50	1	6,178	0.02%
2022/03/29	1.1	105.86	1	105.00	105.50	0.1	6,384	0.00%
2022/03/28	1	101.50	4	104.38	105.50	-3	6,557	-0.05%
2022/03/25	15	106.37	9	107.28	104.50	6	6,734	0.09%
2022/03/24	5	106.60	2	106.25	107.50	3	6,998	0.04%
2022/03/23	1	102.50	2	103.50	102.50	-1	7,083	-0.01%
2022/03/22	2	102.00	2	99.50	102.50	0	7,145	0.00%
2022/03/21	1	97.10	0	0.00	97.50	1	7,026	0.01%
2022/03/17	2	92.95	0	0.00	93.70	2	7,026	0.03%
2022/03/16	0.1	89.70	1	89.40	89.60	-0.9	7,022	-0.01%
2022/03/15	0	0.00	1	89.80	89.40	-1	7,060	-0.01%
2022/03/10	3	94.80	0	0.00	94.80	3	7,199	0.04%
2022/03/08	0	0.00	0.3	90.80	89.60	-0.3	7,673	0.00%
2022/03/04	2.5	94.34	0	0.00	92.30	2.5	8,202	0.03%
2022/03/02	1.1	98.71	0	0.00	98.60	1.1	8,153	0.01%
2022/03/01	0	0.00	0.4	100.00	99.90	-0.4	8,161	0.00%
2022/02/24	1	99.80	0	0.00	100.50	1	8,294	0.01%
2022/02/18	1	103.50	1	102.50	103.00	0	8,839	0.00%
2022/02/17	1	105.00	2	106.00	104.00	-1	8,972	-0.01%
2022/02/16	2	106.50	0	0.00	105.50	2	9,115	0.02%
2022/02/15	1	104.50	0	0.00	102.00	1	9,329	0.01%
2022/02/14	2	103.25	5	102.80	102.00	-3	9,571	-0.03%
2022/02/11	4	107.00	0	0.00	107.00	4	9,870	0.04%
2022/02/10	1	105.00	1	104.00	104.50	0	10,054	0.00%
2022/02/09	3.1	105.18	4	105.00	105.50	-0.9	10,128	-0.01%
2022/02/08	17	111.15	17	106.47	105.50	0	10,138	0.00%
2022/02/07	3	113.17	3	115.83	117.00	0	10,163	0.00%
2022/01/26	12	115.13	12.1	115.17	113.50	-0.1	10,170	0.00%
2022/01/25	8.1	118.24	7	115.00	115.00	1.1	10,232	0.01%
2022/01/24	10	118.20	10	119.50	119.00	0	10,245	0.00%
2022/01/21	17	122.15	9	120.94	121.00	8	10,262	0.08%
2022/01/20	10	123.15	11	124.86	125.50	-1	10,259	-0.01%
2022/01/19	4	122.13	4	123.00	124.50	0	10,282	0.00%
2022/01/18	6	125.00	6	124.17	123.00	0	10,409	0.00%
2022/01/17	13	122.81	16	124.13	127.50	-3	10,437	-0.03%
2022/01/14	8	121.94	15	124.90	126.00	-7	10,538	-0.07%
2022/01/13	19	122.95	17	124.44	122.50	2	10,540	0.02%
2022/01/12	28	127.34	28	125.55	126.50	0	10,553	0.00%
2022/01/11	19	127.89	20	128.90	129.00	-1	10,539	-0.01%
2022/01/10	21	131.00	20	130.63	129.00	1	10,515	0.01%
2022/01/07	13	127.81	18	127.61	125.00	-5	10,675	-0.05%
2022/01/06	17	134.03	22	135.32	137.00	-5	10,737	-0.05%
2022/01/05	21.3	130.08	39	130.01	128.50	-17.7	10,568	-0.17%
2022/01/04	6	132.67	7	132.93	132.50	-1	10,402	-0.01%
2022/01/03	2	132.75	6	133.67	134.50	-4	10,361	-0.04%
2021/12/30	4.4	128.73	7	131.29	130.50	-2.6	10,330	-0.03%
2021/12/29	3	127.17	5.2	127.41	129.00	-2.2	10,231	-0.02%
2021/12/28	5	126.00	7	126.36	127.00	-2	10,118	-0.02%
2021/12/27	7	120.14	2	121.00	124.00	5	10,047	0.05%
2021/12/24	15.2	125.34	6	120.50	123.00	9.2	10,005	0.09%
2021/12/23	4	123.13	15.1	127.34	129.00	-11.1	9,825	-0.11%
2021/12/22	13.1	116.81	17.2	116.77	117.50	-4.1	9,611	-0.04%
2021/12/21	15	114.83	16	116.03	118.00	-1	9,542	-0.01%
2021/12/20	13.2	111.49	20	114.55	114.00	-6.9	9,781	-0.07%
2021/12/17	11	103.77	14.1	106.64	108.00	-3.1	9,552	-0.03%
2021/12/16	15	100.55	15	100.83	102.50	0	9,333	0.00%
2021/12/15	6	97.00	1	96.80	96.00	5	9,206	0.05%
2021/12/14	3	96.27	1	94.20	94.20	2	9,242	0.02%
2021/12/10	2	95.55	0	0.00	95.10	2	9,540	0.02%
2021/12/09	3.1	95.52	0	0.00	95.00	3.1	9,626	0.03%
2021/12/08	0	0.00	2	95.00	95.40	-2	9,715	-0.02%
2021/12/07	7	94.73	2	93.70	93.60	5	10,136	0.05%
2021/12/06	3	95.80	0	0.00	95.60	3	10,457	0.03%
2021/12/03	8	96.49	7.1	96.19	96.30	0.9	10,554	0.01%
2021/12/02	15.1	97.51	22.1	98.55	98.30	-7.1	10,616	-0.07%
2021/12/01	9	106.22	4	107.13	103.00	5	10,358	0.05%
2021/11/30	5	112.90	8.3	112.88	114.00	-3.3	10,353	-0.03%
2021/11/29	5	104.00	1	102.00	104.00	4	10,326	0.04%
2021/11/26	1	98.60	3	100.30	101.50	-2	10,376	-0.02%
2021/11/24	4	101.50	0.1	103.00	101.50	4	10,336	0.04%
2021/11/23	1	101.00	2	103.00	99.00	-1	10,249	-0.01%
2021/11/22	4	102.88	1	101.50	102.50	3	10,121	0.03%
2021/11/19	0	0.00	6	107.58	103.00	-6	9,883	-0.06%
2021/11/18	5.1	102.67	1	103.00	103.00	4.1	9,661	0.04%
2021/11/17	2	102.75	13	101.00	103.00	-11	9,585	-0.11%
2021/11/16	17	98.89	12	99.66	100.50	5	9,481	0.05%
2021/11/15	12	102.23	12	104.17	103.50	0	9,310	0.00%
2021/11/12	10	100.34	8	99.63	98.90	2	9,148	0.02%
2021/11/11	10	97.43	39	98.76	101.50	-29	8,880	-0.33%
2021/11/10	14	92.62	19	92.41	92.30	-5	8,609	-0.06%
2021/11/09	7	88.37	48	90.30	93.60	-41	8,228	-0.50%
2021/11/08	11	84.25	10	85.86	85.10	1	7,972	0.01%
2021/11/05	14	83.24	7	83.11	85.00	7	7,842	0.09%
2021/11/04	16	82.70	37	82.32	84.80	-21	7,630	-0.28%
2021/11/03	22	79.93	8	79.25	79.90	14	7,371	0.19%
2021/11/02	14	78.46	21	76.28	76.30	-7	7,284	-0.10%
2021/11/01	36	78.49	9	79.14	80.00	27	7,196	0.38%
2021/10/29	6	78.00	2	75.90	78.00	4	7,122	0.06%
2021/10/28	7	75.11	9	74.27	74.40	-2	7,055	-0.03%
2021/10/27	8	75.15	7	75.51	75.60	1	7,006	0.01%
2021/10/26	21	76.39	40	75.67	75.10	-19	6,952	-0.27%
2021/10/25	27	78.93	32	77.88	77.50	-5	6,781	-0.07%
2021/10/22	24	78.92	50.1	80.31	80.80	-26.1	6,653	-0.39%
2021/10/21	9	78.69	25	78.98	78.20	-16	6,455	-0.25%
2021/10/20	38	78.82	53	78.79	77.90	-15	6,355	-0.24%
2021/10/19	22.3	77.40	29	78.02	78.50	-6.7	6,208	-0.11%
2021/10/18	26	76.56	9	76.61	77.30	17	6,132	0.28%
2021/10/15	25	75.17	47	75.89	76.00	-22	6,050	-0.36%
2021/10/14	36	72.86	27	73.27	73.90	9	5,766	0.16%
2021/10/13	13	71.67	27	70.79	70.80	-14	5,597	-0.25%
2021/10/12	12	71.73	5	71.74	72.00	7	5,590	0.13%
2021/10/08	20	71.06	35	71.47	70.80	-15	5,584	-0.27%
2021/10/07	24	70.72	30	70.81	70.80	-6	5,641	-0.11%
2021/10/06	26	68.26	20	68.75	68.70	6	5,580	0.11%
2021/10/05	2	65.50	7	67.73	68.70	-5	5,539	-0.09%
2021/10/04	3	65.90	6	66.00	65.00	-3	5,466	-0.05%
2021/10/01	11	67.11	22	65.51	65.10	-11	5,413	-0.20%
2021/09/30	28	69.04	23	68.16	68.00	5	5,326	0.09%
2021/09/29	17	70.25	16	69.59	69.50	1	5,269	0.02%
2021/09/28	20	72.59	18	72.77	72.60	2	5,202	0.04%
2021/09/27	29	73.31	44	73.19	73.10	-15	5,041	-0.30%
2021/09/24	26	70.44	20	70.48	71.30	6	4,553	0.13%
2021/09/23	27	68.73	24	68.87	69.00	3	4,403	0.07%
2021/09/22	17	68.38	16.3	68.74	68.30	0.7	4,354	0.02%
2021/09/17	11	67.08	21	68.66	68.70	-10	4,283	-0.23%
2021/09/16	29	67.59	21.1	67.04	67.00	7.9	4,227	0.19%
2021/09/15	40	68.02	47.1	68.30	68.90	-7.1	4,143	-0.17%
2021/09/14	17	71.84	9	70.38	70.30	8	3,902	0.21%
2021/09/13	16	71.90	21	72.88	73.00	-5	3,808	-0.13%
2021/09/10	37	71.95	45	72.80	73.10	-8	3,676	-0.22%
2021/09/09	25	70.62	78	70.29	71.50	-53	3,227	-1.64%
2021/09/08	15.1	66.97	17	68.77	66.80	-1.9	2,827	-0.07%
2021/09/07	26	67.30	63	69.54	69.90	-37	2,656	-1.39%
2021/09/06	8.2	68.51	9	67.86	68.40	-0.8	2,407	-0.03%
2021/09/03	10	69.71	24	70.00	70.50	-14	2,298	-0.61%
2021/09/02	4	68.10	17	68.33	68.60	-13	1,979	-0.66%
2021/09/01	4	63.10	16	65.25	65.80	-12	1,608	-0.75%
2021/08/31	0	0.00	6	62.10	62.00	-6	1,458	-0.41%
2021/08/27	1	59.40	2	59.30	59.10	-1	1,419	-0.07%
2021/08/26	0	0.00	1	59.70	59.50	-1	1,426	-0.07%
2021/08/25	0	0.00	6	60.12	60.70	-6	1,433	-0.42%
2021/08/24	1	57.70	1	57.90	57.20	0	1,413	0.00%
2021/08/18	1	54.50	0	0.00	56.50	1	1,443	0.07%
2021/08/17	1	55.20	1	54.70	54.50	0	1,443	0.00%
2021/08/13	0	0.00	1	56.90	55.60	-1	1,486	-0.07%
2021/08/10	6	58.72	1	60.20	58.40	5	1,590	0.31%
2021/08/06	0	0.00	6	60.20	61.00	-6	1,715	-0.35%
2021/08/05	3	61.30	1	61.80	60.40	2	1,783	0.11%
2021/08/04	0	0.00	6	60.97	61.00	-6	1,826	-0.33%
2021/07/30	3	58.20	0	0.00	57.70	3	1,955	0.15%
2021/07/29	3	58.67	4	58.08	58.30	-1	1,978	-0.05%
2021/07/28	0	0.00	3	58.43	58.50	-3	1,986	-0.15%
2021/07/27	0	0.00	1	59.90	59.60	-1	2,002	-0.05%
2021/07/26	6	59.92	0	0.00	59.70	6	2,010	0.30%
2021/07/23	4	61.00	0	0.00	60.50	4	2,006	0.20%
2021/07/22	7.1	60.79	8	62.21	62.30	-0.9	2,060	-0.04%
2021/07/21	0	0.00	1	60.70	60.60	-1	2,038	-0.05%
2021/07/20	1	58.80	0	0.00	58.50	1	2,024	0.05%
2021/07/19	7	60.10	0	0.00	59.80	7	2,021	0.35%
2021/07/16	1	63.40	0	0.00	63.60	1	2,038	0.05%
2021/07/14	7	63.57	10.5	63.76	65.40	-3.5	1,996	-0.18%
2021/07/13	0	0.00	1	62.00	60.70	-1	1,931	-0.05%
2021/07/12	5	59.70	0	0.00	60.00	5	1,946	0.26%
2021/07/07	5	60.54	0	0.00	59.80	5	2,111	0.24%
2021/07/05	3	61.60	1	62.00	62.80	2	2,131	0.09%
2021/06/29	0	0.00	1	61.10	61.00	-1	2,223	-0.04%
2021/06/28	1	61.50	7	61.03	61.40	-6	2,236	-0.27%
2021/06/25	0	0.00	0.5	61.30	61.10	-0.5	2,239	-0.02%
2021/06/24	1	61.60	0	0.00	61.20	1	2,242	0.04%
2021/06/23	1	60.80	7	59.70	60.30	-6	2,233	-0.27%
2021/06/22	0	0.00	1	59.30	58.00	-1	2,220	-0.05%
2021/06/21	1	59.70	1	59.80	59.50	0	2,212	0.00%
2021/06/18	0	0.00	1	60.30	59.90	-1	2,215	-0.05%
2021/06/17	1	58.70	0	0.00	58.50	1	2,228	0.04%
2021/06/11	3	56.93	2	57.00	56.80	1	2,269	0.04%
2021/06/10	0	0.00	1	55.90	56.20	-1	2,275	-0.04%
2021/06/08	0	0.00	1	55.00	55.10	-1	2,322	-0.04%
2021/06/07	1	53.50	0	0.00	54.50	1	2,344	0.04%
2021/06/02	3	56.30	0	0.00	55.90	3	2,393	0.13%
2021/05/28	2	55.95	0	0.00	55.70	2	2,548	0.08%
2021/05/27	1	54.70	0	0.00	55.10	1	2,588	0.04%
2021/05/26	0	0.00	1	54.40	54.50	-1	2,596	-0.04%
2021/05/25	0	0.00	1	54.90	55.20	-1	2,608	-0.04%
2021/05/24	2	53.70	3	54.03	53.70	-1	2,607	-0.04%
2021/05/21	1	52.50	4	52.23	52.40	-3	2,605	-0.12%
2021/05/20	6	51.72	0	0.00	50.40	6	2,601	0.23%
2021/05/19	7	51.29	2	51.60	51.90	5	2,594	0.19%
2021/05/18	0.1	46.60	1	46.40	48.10	-0.9	2,595	-0.03%
2021/05/17	4.8	45.25	1	44.60	44.55	3.8	2,584	0.15%
2021/05/14	8.2	49.50	3	51.03	49.50	5.2	2,540	0.21%
2021/05/13	4	52.23	6	51.02	50.80	-2	2,494	-0.08%
2021/05/12	12.5	55.36	2	55.60	55.20	10.5	2,437	0.43%
2021/05/11	18.5	61.68	1	62.00	61.30	17.5	2,407	0.73%
2021/05/10	2	68.05	0	0.00	68.10	2	2,333	0.09%
2021/05/07	2	68.30	6	68.70	68.80	-4	2,344	-0.17%
2021/05/06	18.1	67.91	6	68.08	67.90	12.1	2,357	0.51%
2021/05/05	5	66.10	13	67.23	66.50	-8	2,436	-0.33%
2021/05/04	4	65.05	3	65.97	65.80	1	2,472	0.04%
2021/05/03	15	65.53	0	0.00	65.20	15	2,493	0.60%
2021/04/29	5	66.80	0	0.00	66.80	5	2,494	0.20%
2021/04/28	2	69.20	12	68.84	67.80	-10	2,506	-0.40%
2021/04/27	10	67.60	1	67.30	67.50	9	2,459	0.37%
2021/04/26	11	67.10	39	67.02	67.00	-28	2,471	-1.13%
2021/04/23	4	66.43	0	0.00	67.00	4	2,476	0.16%
2021/04/22	3	67.50	0	0.00	66.80	3	2,524	0.12%
2021/04/21	0	0.00	7	67.87	67.90	-7	2,556	-0.27%
2021/04/20	2	67.10	1	66.90	67.20	1	2,535	0.04%
2021/04/19	2.1	66.97	14	67.08	67.20	-11.9	2,565	-0.46%
2021/04/16	0.1	65.00	17	65.65	65.90	-17	2,547	-0.67%
2021/04/15	3	63.36	10	63.30	64.00	-7	2,554	-0.27%
2021/04/14	15	61.95	14	61.56	62.00	1	2,567	0.04%
2021/04/13	31	64.79	2	64.85	64.30	29	2,516	1.15%
2021/04/12	7	66.09	1	66.50	66.10	6	2,473	0.24%
2021/04/09	3	66.57	2	67.20	66.50	1	2,482	0.04%
2021/04/08	22	66.33	9	66.58	66.70	13	2,468	0.53%
2021/04/07	11	66.56	0	0.00	66.50	11	2,456	0.45%
2021/04/06	33	66.85	5	67.66	66.80	28	2,449	1.14%
2021/04/01	7	66.77	6	67.48	66.70	1	2,460	0.04%
2021/03/29	1	66.60	1	67.10	67.10	0	2,528	0.00%
2021/03/26	2	66.60	0	0.00	66.70	2	2,619	0.08%
2021/03/24	4	66.83	0	0.00	66.70	4	2,711	0.15%
2021/03/23	3	66.80	1	66.70	66.70	2	2,720	0.07%
2021/03/22	4	66.78	0	0.00	66.80	4	2,734	0.15%
2021/03/18	2	67.45	0	0.00	67.40	2	2,752	0.07%
2021/03/17	1	67.80	1	67.70	67.70	0	2,780	0.00%
2021/03/15	3	67.93	0	0.00	68.10	3	2,841	0.11%
2021/03/12	1	67.50	0	0.00	67.90	1	2,845	0.04%
2021/03/11	1	68.00	2	68.20	68.10	-1	2,887	-0.03%
2021/03/10	7	67.56	9	68.08	67.70	-2	2,882	-0.07%
2021/03/09	4	66.90	13	66.98	67.00	-9	2,885	-0.31%
2021/03/08	1	68.40	0	0.00	67.90	1	2,871	0.03%
2021/03/05	3	67.80	2	68.20	68.60	1	2,898	0.03%
2021/03/04	22	68.90	2	68.80	68.20	20	2,914	0.69%
2021/03/03	1	71.00	4	71.95	71.10	-3	2,864	-0.10%
2021/03/02	4	71.40	5	72.04	71.00	-1	2,890	-0.03%
2021/02/26	3	70.50	4	71.15	71.20	-1	2,859	-0.03%
2021/02/25	2	70.75	18	71.03	71.10	-16	2,857	-0.56%
2021/02/24	18	70.14	1	70.80	70.30	17	2,864	0.59%
2021/02/23	4	69.83	1	70.40	70.40	3	2,862	0.10%
2021/02/22	11	71.26	5	71.20	71.20	6	2,930	0.20%
2021/02/19	23	70.80	1	71.10	71.20	22	2,941	0.75%
2021/02/18	1	71.30	12	71.51	71.20	-11	2,978	-0.37%
2021/02/17	0	0.00	7	69.27	69.30	-7	3,011	-0.23%
2021/02/05	8	67.85	20	68.23	68.00	-12	2,993	-0.40%
2021/02/04	14	66.69	0	0.00	66.70	14	3,002	0.47%
2021/02/03	2	66.90	0	0.00	67.00	2	3,045	0.07%
2021/02/02	32	67.07	5	67.04	67.00	27	3,048	0.89%
2021/02/01	9	67.20	6	67.23	67.90	3	3,032	0.10%
2021/01/29	1	68.60	28	69.70	68.80	-27	3,112	-0.87%
2021/01/28	8	70.28	11	69.94	70.20	-3	3,078	-0.10%
2021/01/27	28	71.39	34	70.71	71.70	-6	3,027	-0.20%
2021/01/26	45	68.76	6	69.33	68.60	39	2,911	1.34%
2021/01/25	9	68.84	21	69.38	69.00	-12	2,864	-0.42%
2021/01/22	15	67.97	14	68.66	68.40	1	2,838	0.04%
2021/01/21	7	68.01	8	69.33	67.90	-1	2,850	-0.04%
2021/01/20	5	68.14	14	68.22	68.50	-9	2,870	-0.31%
2021/01/19	7	68.97	4	69.23	68.80	3	2,868	0.10%
2021/01/18	14	67.57	5	68.40	68.40	9	2,847	0.32%
2021/01/15	31	69.21	9	69.47	68.90	22	2,838	0.77%
2021/01/14	17	69.80	35	69.97	70.90	-18	2,786	-0.65%
2021/01/13	0	0.00	6	67.82	68.10	-6	2,736	-0.22%
2021/01/12	14	67.09	0	0.00	66.70	14	2,719	0.51%
2021/01/11	0	0.00	13	68.95	68.90	-13	2,692	-0.48%
2021/01/08	37	67.23	1	67.50	67.50	36	2,673	1.35%
2021/01/07	43	68.04	2	67.90	68.10	41	2,656	1.54%
2021/01/06	35	68.99	9	69.14	68.30	26	2,634	0.99%
2021/01/05	17	68.75	0	0.00	68.60	17	2,611	0.65%
2021/01/04	15	69.51	19	69.68	69.40	-4	2,608	-0.15%
2020/12/31	5	68.36	1	69.20	68.60	4	2,582	0.15%
2020/12/30	1	68.30	0	0.00	68.70	1	2,597	0.04%
2020/12/29	11	68.52	9	68.50	68.60	2	2,624	0.08%
2020/12/28	15	67.81	1	67.70	67.90	14	2,615	0.54%
2020/12/25	8	68.54	0	0.00	68.80	8	2,581	0.31%
2020/12/24	3	70.50	8	70.20	70.20	-5	2,571	-0.19%
2020/12/23	1	69.00	10	68.98	69.50	-9	2,559	-0.35%
2020/12/22	5	68.22	5	68.32	67.60	0	2,576	0.00%
2020/12/21	19	68.64	1	68.70	68.30	18	2,515	0.72%
2020/12/18	4	70.55	0	0.00	70.50	4	2,586	0.15%
2020/12/17	7	71.39	0	0.00	71.40	7	2,588	0.27%
2020/12/15	4	71.63	1	71.40	71.60	3	2,710	0.11%
2020/12/14	6	72.38	1	73.10	72.90	5	2,740	0.18%
2020/12/11	5	73.22	1	73.10	72.60	4	2,810	0.14%
2020/12/10	24	76.11	0	0.00	74.60	24	2,880	0.83%
2020/12/09	1	77.50	5	78.40	77.70	-4	2,954	-0.14%
2020/12/08	1	77.40	1	78.10	77.90	0	2,958	0.00%
2020/12/07	20	78.82	3	77.30	77.30	17	2,949	0.58%
2020/12/04	9	81.13	1	81.10	81.10	8	2,888	0.28%
2020/12/03	10	81.50	0	0.00	81.80	10	2,879	0.35%
2020/12/01	1	83.50	8	83.54	83.40	-7	2,889	-0.24%
2020/11/30	9	81.82	3	81.30	81.30	6	2,889	0.21%
2020/11/27	5	82.44	8	83.04	83.40	-3	2,869	-0.10%
2020/11/26	4	83.28	16	83.31	84.10	-12	2,840	-0.42%
2020/11/25	1	81.20	5	82.20	81.40	-4	2,816	-0.14%
2020/11/24	5	81.50	1	81.30	81.30	4	2,831	0.14%
2020/11/23	2	81.40	7	81.66	81.50	-5	2,871	-0.17%
2020/11/20	1	82.90	3	82.63	82.90	-2	2,874	-0.07%
2020/11/19	7	82.21	4	82.30	82.40	3	2,877	0.10%
2020/11/18	1	82.30	3	81.97	82.40	-2	2,826	-0.07%
2020/11/17	2	81.60	0	0.00	81.60	2	2,822	0.07%
2020/11/16	2	81.35	10	80.00	81.80	-8	2,855	-0.28%
2020/11/12	0	0.00	1	78.90	79.00	-1	2,857	-0.03%
2020/11/11	1	79.70	1	79.40	79.70	0	2,871	0.00%
2020/11/09	2	78.95	1	78.20	78.50	1	2,982	0.03%
2020/11/06	4	77.98	12	78.35	78.50	-8	3,079	-0.26%
2020/11/05	0	0.00	1	75.90	76.00	-1	3,050	-0.03%
2020/11/03	6	75.43	12	76.25	74.90	-6	3,232	-0.19%
2020/11/02	2	74.55	0	0.00	75.20	2	3,373	0.06%
2020/10/30	8	75.28	13	75.75	74.10	-5	3,595	-0.14%
2020/10/29	6	75.43	11	75.70	76.20	-5	3,641	-0.14%
2020/10/28	4	75.70	17	75.83	75.40	-13	3,735	-0.35%
2020/10/27	0	0.00	5	74.24	74.30	-5	3,751	-0.13%
2020/10/26	1	73.70	6	73.63	72.80	-5	3,789	-0.13%
2020/10/23	2	73.00	7	73.09	73.30	-5	3,857	-0.13%
2020/10/22	1	72.20	0	0.00	72.20	1	3,945	0.03%
2020/10/21	2	72.20	3	72.33	72.90	-1	4,023	-0.02%
2020/10/20	1	71.00	2	71.45	71.60	-1	4,154	-0.02%
2020/10/19	2	71.35	5	71.04	71.00	-3	4,236	-0.07%
2020/10/16	1	70.50	0	0.00	70.70	1	4,260	0.02%
2020/10/15	2	70.90	0	0.00	70.90	2	4,345	0.05%
2020/10/14	1	71.50	0	0.00	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	1	71.80	0	0.00	72.00	1	4,540	0.02%
2020/10/08	1	72.80	0	0.00	73.00	1	4,563	0.02%
2020/10/07	2	73.10	5	72.70	72.90	-3	4,600	-0.07%
2020/10/06	3	71.87	0	0.00	71.70	3	4,641	0.06%
2020/09/30	0	0.00	4	71.90	72.20	-4	4,830	-0.08%
2020/09/29	6	71.00	0	0.00	71.00	6	4,900	0.12%
2020/09/28	2	71.75	0	0.00	72.00	2	4,991	0.04%
2020/09/25	6	72.78	11	72.89	72.40	-5	5,108	-0.10%
2020/09/24	11	74.74	8	75.73	74.60	3	5,324	0.06%
2020/09/23	10	77.59	9	79.27	77.30	1	5,685	0.02%
2020/09/21	5	77.36	5	78.34	78.30	0	5,672	0.00%
2020/09/18	4	77.78	2	77.75	77.00	2	5,673	0.04%
2020/09/17	7	77.54	7	76.96	78.10	0	5,617	0.00%
2020/09/16	1	77.30	14	77.89	78.00	-13	5,632	-0.23%
2020/09/15	6	76.55	19	76.83	77.10	-13	5,684	-0.23%
2020/09/14	9	73.63	26	73.83	74.20	-17	5,814	-0.29%
2020/09/11	16	70.18	11	70.87	71.00	5	5,733	0.09%
2020/09/10	7	70.93	8	71.68	70.70	-1	5,824	-0.02%
2020/09/09	4	70.68	0	0.00	71.20	4	5,989	0.07%
2020/09/08	1	71.10	3	71.40	71.40	-2	6,064	-0.03%
2020/09/07	5	70.74	0	0.00	70.70	5	6,139	0.08%
2020/09/04	2	71.35	1	71.60	71.70	1	6,164	0.02%
2020/09/03	5	71.20	5	72.40	71.10	0	6,194	0.00%
2020/09/02	1	70.90	1	71.60	70.80	0	6,193	0.00%
2020/09/01	8	70.55	0	0.00	71.00	8	6,217	0.13%
2020/08/31	7	71.66	7	72.77	72.30	0	6,318	0.00%
2020/08/28	9	71.17	1	71.50	70.80	8	6,344	0.13%
2020/08/27	3	72.83	13	72.56	72.30	-10	6,351	-0.16%
2020/08/26	14	71.19	3	71.17	71.10	11	6,367	0.17%
2020/08/25	2	72.00	0	0.00	72.10	2	6,399	0.03%
2020/08/24	1	72.40	6	73.17	72.60	-5	6,414	-0.08%
2020/08/21	2	71.90	1	72.40	72.40	1	6,432	0.02%
2020/08/20	6	71.63	5	71.80	70.50	1	6,500	0.02%
2020/08/19	6	73.73	0	0.00	73.50	6	6,602	0.09%
2020/08/18	2	75.20	0	0.00	75.20	2	6,665	0.03%
2020/08/17	4	75.33	3	75.80	76.20	1	6,804	0.01%
2020/08/14	6	76.17	9	75.72	76.90	-3	7,144	-0.04%
2020/08/13	3	74.27	9	74.64	73.70	-6	7,234	-0.08%
2020/08/12	11	73.43	8	72.79	73.20	3	7,304	0.04%
2020/08/11	10	75.50	8	76.10	75.80	2	7,256	0.03%
2020/08/10	10	74.60	11	74.96	74.40	-1	7,261	-0.01%
2020/08/07	8	77.41	1	76.30	76.30	7	7,369	0.09%
2020/08/06	9	80.23	5	80.30	79.60	4	7,356	0.05%
2020/08/05	8	81.16	17	81.39	83.10	-9	7,623	-0.12%
2020/08/04	3	74.60	4	75.50	75.80	-1	7,502	-0.01%
2020/08/03	11	75.74	0	0.00	73.70	11	7,519	0.15%
2020/07/31	3	80.17	5	80.86	80.40	-2	7,730	-0.03%
2020/07/30	7	80.50	5	79.60	79.60	2	8,002	0.02%
2020/07/29	8	80.68	6	80.10	80.10	2	8,006	0.02%
2020/07/28	2	80.60	8	81.15	82.00	-6	8,007	-0.07%
2020/07/27	9	81.16	10	81.15	80.00	-1	7,992	-0.01%
2020/07/24	3	84.07	3	81.10	80.80	0	8,093	0.00%
2020/07/23	2	83.00	3	82.63	83.10	-1	8,153	-0.01%
2020/07/22	1	82.00	0	0.00	82.40	1	8,100	0.01%
2020/07/21	1	82.60	2	82.05	81.80	-1	8,102	-0.01%
2020/07/20	2	77.90	2	79.95	80.20	0	8,192	0.00%
2020/07/17	12	80.33	8	81.36	78.90	4	8,302	0.05%
2020/07/16	6	79.92	14	79.36	79.60	-8	8,376	-0.10%
2020/07/15	1	79.00	7	78.84	78.00	-6	8,442	-0.07%
2020/07/13	8	78.38	1	79.20	77.70	7	8,523	0.08%
2020/07/10	6	78.93	4	80.10	77.70	2	8,572	0.02%
2020/07/09	14	82.80	25	82.93	81.10	-11	8,601	-0.13%
2020/07/08	4	80.33	9	81.03	81.60	-5	8,613	-0.06%
2020/07/07	9	79.72	13	79.37	79.80	-4	8,630	-0.05%
2020/07/06	10	80.38	5	79.78	78.90	5	8,763	0.06%
2020/07/03	34	79.57	39	78.85	78.00	-5	8,994	-0.06%
2020/07/02	41	77.76	59	77.93	79.40	-18	8,939	-0.20%
2020/07/01	8	72.03	18	72.15	72.20	-10	8,738	-0.11%
2020/06/30	4	69.15	3	68.93	69.10	1	8,712	0.01%
2020/06/29	1	69.50	3	69.47	69.10	-2	8,739	-0.02%
2020/06/24	2	70.45	1	70.70	70.80	1	8,718	0.01%
2020/06/23	16	71.48	5	70.92	70.60	11	8,835	0.12%
2020/06/22	12	72.97	8	72.50	72.30	4	8,839	0.05%
2020/06/19	14	72.74	13	72.92	73.60	1	8,860	0.01%
2020/06/18	4	69.50	1	69.20	69.40	3	8,725	0.03%
2020/06/17	8	68.78	3	69.73	69.00	5	8,838	0.06%
2020/06/16	4	69.75	16	69.54	70.60	-12	8,860	-0.14%
2020/06/15	8	67.49	0	0.00	67.30	8	8,868	0.09%
2020/06/12	5	65.28	36	64.98	67.60	-31	9,014	-0.34%
2020/06/11	7	66.24	6	66.58	65.20	1	9,095	0.01%
2020/06/10	7	65.64	2	66.65	67.00	5	9,153	0.05%
2020/06/09	5	66.48	5	67.10	66.20	0	9,234	0.00%
2020/06/08	10	66.90	8.3	67.14	67.00	1.7	9,341	0.02%
2020/06/05	19	67.37	7	67.74	67.30	12	9,400	0.13%
2020/06/04	5	69.80	0	0.00	69.80	5	9,466	0.05%
2020/06/03	2	69.95	8	70.00	70.20	-6	9,620	-0.06%
2020/06/02	3	69.73	0	0.00	69.00	3	9,744	0.03%
2020/06/01	9	69.66	9	69.68	69.60	0	9,816	0.00%
2020/05/29	0	0.00	3	68.40	68.70	-3	9,858	-0.03%
2020/05/28	4	68.83	0	0.00	68.10	4	10,032	0.04%
2020/05/27	1	67.60	1	67.50	68.10	0	10,091	0.00%
2020/05/26	14	69.68	9	68.78	68.20	5	10,310	0.05%
2020/05/25	8	71.69	0	0.00	72.50	8	10,445	0.08%
2020/05/22	8	70.96	3	71.10	69.70	5	10,475	0.05%
2020/05/21	12	69.86	66	68.25	71.50	-54	10,464	-0.52%
2020/05/20	7	64.00	20	64.25	65.00	-13	10,220	-0.13%
2020/05/19	10	62.92	25	62.48	62.90	-15	10,586	-0.14%
2020/05/18	15	59.99	3	61.50	60.80	12	10,586	0.11%
2020/05/15	23	60.61	39.1	61.66	60.80	-16.1	10,820	-0.15%
2020/05/14	5	62.06	10	62.35	60.60	-5	11,202	-0.04%
2020/05/13	1	62.30	14	62.41	61.90	-13	11,770	-0.11%
2020/05/12	24.1	63.30	58	63.25	62.10	-33.9	12,247	-0.28%
2020/05/11	2	60.10	1	59.80	61.40	1	12,047	0.01%
2020/05/08	4	59.90	3	60.00	60.20	1	12,006	0.01%
2020/05/07	30	60.95	90	61.29	60.10	-60	12,034	-0.50%
2020/05/06	49	59.14	104	58.43	58.60	-55	11,835	-0.46%	大賣/
2020/05/05	17	55.81	11	55.70	55.60	6	11,633	0.05%
2020/05/04	14	55.11	25	55.69	55.10	-11	11,850	-0.09%
2020/04/30	15	55.77	3	56.30	56.30	12	11,923	0.10%
2020/04/29	6	56.12	6	58.30	56.30	0	12,041	0.00%
2020/04/28	3	55.97	69	56.20	57.20	-66	12,202	-0.54%
2020/04/27	8	54.16	1	54.10	54.00	7	12,135	0.06%
2020/04/24	2	53.90	6	54.30	54.00	-4	12,214	-0.03%
2020/04/23	16	55.07	19	56.75	54.60	-3	12,367	-0.02%
2020/04/22	4	54.60	26	54.95	55.90	-22	12,442	-0.18%
2020/04/21	1	54.60	28	54.64	54.00	-27	12,394	-0.22%
2020/04/20	1	53.70	24	53.53	53.40	-23	12,231	-0.19%
2020/04/17	11	52.45	1	53.70	52.00	10	12,138	0.08%
2020/04/16	9	52.54	2	52.90	53.40	7	12,063	0.06%
2020/04/15	13	53.06	2	53.25	53.00	11	12,025	0.09%
2020/04/14	3	53.20	4	53.65	54.00	-1	11,926	-0.01%
2020/04/13	26	53.62	23	53.81	53.10	3	11,862	0.03%
2020/04/10	1	52.20	16	52.91	52.50	-15	11,721	-0.13%
2020/04/09	19	52.96	45	53.36	52.80	-26	11,677	-0.22%
2020/04/08	11	51.32	19	51.09	51.80	-8	11,479	-0.07%
2020/04/07	8	46.63	21	47.42	48.40	-13	11,116	-0.12%
2020/04/06	12	44.23	9	44.00	44.00	3	10,970	0.03%
2020/04/01	12	45.65	3	45.50	45.50	9	10,811	0.08%
2020/03/31	20	47.35	0	0.00	47.10	20	10,793	0.19%
2020/03/27	41	49.56	17	48.61	48.40	24	10,907	0.22%
2020/03/26	6	50.90	0	0.00	51.80	6	10,903	0.06%
2020/03/25	24	51.85	22	53.59	51.40	2	10,937	0.02%
2020/03/24	15	52.88	2	53.40	52.50	13	10,937	0.12%
2020/03/23	30	50.29	33	52.36	51.00	-3	10,976	-0.03%
2020/03/20	0	0.00	8	50.75	51.40	-8	10,835	-0.07%
2020/03/19	30	47.52	26	49.03	47.20	4	10,721	0.04%
2020/03/18	11	51.05	73	52.05	50.50	-62	10,591	-0.59%
2020/03/17	10	48.93	30	49.04	49.15	-20	10,397	-0.19%
2020/03/16	0	0.00	2	49.80	46.55	-2	10,242	-0.02%
2020/03/13	24	46.65	7	45.89	49.45	17	10,142	0.17%
2020/03/12	44	50.84	11	52.51	50.00	33	10,088	0.33%
2020/03/11	28	55.60	142	56.04	54.20	-114	9,966	-1.14%	大賣/鉅額交易
2020/03/10	57	53.20	69	53.90	55.20	-12	9,869	-0.12%
2020/03/09	27	56.27	21	57.53	55.00	6	9,664	0.06%
2020/03/06	1	57.70	82	57.66	57.60	-81	9,457	-0.86%
2020/03/05	7	57.37	9	57.14	56.90	-2	9,328	-0.02%
2020/03/04	24	56.56	16	56.88	56.70	8	9,246	0.09%
2020/03/03	9	57.66	65	58.09	57.90	-56	9,238	-0.61%
2020/03/02	11	55.35	25	56.16	56.00	-14	9,054	-0.15%
2020/02/27	50	57.26	25	58.64	55.40	25	8,973	0.28%
2020/02/26	22	57.46	49	57.96	57.10	-27	8,663	-0.31%
2020/02/25	2	55.40	6	56.40	55.90	-4	8,348	-0.05%
2020/02/24	1	56.20	1	56.40	55.70	0	8,210	0.00%
2020/02/21	18	54.86	8	55.06	55.50	10	8,069	0.12%
2020/02/20	140	55.51	42	55.92	55.50	98	7,975	1.23%	大買/
2020/02/19	6	57.28	26	57.38	58.20	-20	7,523	-0.27%
2020/02/18	67	57.27	16	58.63	57.20	51	7,427	0.69%
2020/02/17	43	61.06	59	60.70	59.70	-16	7,168	-0.22%
2020/02/14	38	58.12	103	59.15	60.30	-65	6,726	-0.97%	大賣/
2020/02/13	122	54.83	154	55.30	54.90	-32	6,002	-0.53%	大買/大賣/
2020/02/12	24	53.00	10	53.07	52.40	14	5,496	0.25%
2020/02/11	26	51.62	3	51.80	52.00	23	5,386	0.43%
2020/02/10	11	51.87	52	52.90	51.30	-41	5,538	-0.74%
2020/02/07	12	52.15	10	52.15	52.00	2	5,440	0.04%
2020/02/06	10	52.91	4	53.23	53.60	6	5,321	0.11%
2020/02/05	9	53.16	34	53.31	52.60	-25	5,214	-0.48%
2020/02/04	40	51.41	8	51.68	51.70	32	4,944	0.65%
2020/02/03	54	52.26	33	52.37	52.70	21	4,849	0.43%
2020/01/31	66	52.26	42	52.72	53.30	24	4,686	0.51%
2020/01/30	4	49.83	5	49.24	49.80	-1	4,367	-0.02%
2020/01/20	5	50.98	12	50.97	51.00	-7	4,231	-0.17%
2020/01/17	6	50.40	11	50.32	50.30	-5	4,153	-0.12%
2020/01/16	8	49.08	13	48.85	49.20	-5	3,998	-0.13%
2020/01/15	1	47.75	9	47.60	47.20	-8	3,778	-0.21%
2020/01/14	0	0.00	6	46.73	46.60	-6	3,766	-0.16%
2020/01/13	0	0.00	12	46.23	46.65	-12	3,761	-0.32%
2020/01/09	0	0.00	3	45.40	45.30	-3	3,831	-0.08%
2020/01/08	6	44.20	0	0.00	44.20	6	3,898	0.15%
2020/01/07	28	44.88	1	44.65	44.70	27	3,949	0.68%
2020/01/06	10	45.64	0	0.00	45.65	10	3,964	0.25%
2020/01/03	10	46.60	11	46.35	46.30	-1	4,085	-0.02%
2020/01/02	2	46.80	4	47.05	47.25	-2	4,108	-0.05%
2019/12/31	10	46.05	0	0.00	46.00	10	4,206	0.24%
2019/12/30	5	46.36	10	46.56	46.05	-5	4,311	-0.12%
2019/12/27	0	0.00	1	46.60	46.85	-1	4,271	-0.02%
2019/12/26	11	46.48	14	46.55	46.05	-3	4,260	-0.07%
2019/12/25	14	47.72	1	47.75	47.20	13	4,222	0.31%
2019/12/24	6	47.79	4	47.65	47.70	2	4,240	0.05%
2019/12/23	10	46.98	11	46.94	47.60	-1	4,127	-0.02%
2019/12/20	5	46.09	7	45.90	46.00	-2	3,987	-0.05%
2019/12/19	7	45.63	32	46.39	46.50	-25	3,933	-0.64%
2019/12/18	2	45.53	3	45.67	45.10	-1	3,831	-0.03%
2019/12/13	5	43.96	13	44.15	43.70	-8	3,946	-0.20%
2019/12/12	0	0.00	3	43.53	43.45	-3	3,953	-0.08%
2019/12/10	0	0.00	1	42.75	42.55	-1	4,116	-0.02%
2019/12/09	25	42.65	7	42.51	42.60	18	4,163	0.43%
2019/12/06	1	43.55	2	44.00	44.05	-1	4,135	-0.02%
2019/12/05	5	43.35	0	0.00	43.55	5	4,414	0.11%
2019/12/04	0	0.00	1	42.90	43.00	-1	4,464	-0.02%
2019/12/03	0	0.00	5	42.93	42.90	-5	4,563	-0.11%
2019/12/02	16	42.78	6	42.65	42.65	10	4,603	0.22%
2019/11/29	0	0.00	2	44.50	43.75	-2	4,658	-0.04%
2019/11/28	6	44.73	9	44.73	44.80	-3	4,686	-0.06%
2019/11/26	0	0.00	2	43.63	43.60	-2	4,722	-0.04%
2019/11/22	3	42.82	0	0.00	42.70	3	4,867	0.06%
2019/11/20	1	43.10	3	43.05	43.15	-2	5,080	-0.04%
2019/11/19	6	43.73	5	43.61	43.60	1	5,197	0.02%
2019/11/18	0	0.00	3	44.13	44.30	-3	5,226	-0.06%
2019/11/15	0	0.00	14	42.35	43.00	-14	5,233	-0.27%
2019/11/14	19	41.64	5	41.60	41.65	14	5,387	0.26%
2019/11/13	5	42.78	3	42.70	42.70	2	5,441	0.04%
2019/11/12	0	0.00	3	42.95	43.20	-3	5,495	-0.05%
2019/11/11	15	42.56	7	42.52	42.10	8	5,660	0.14%
2019/11/08	9	44.07	0	0.00	43.85	9	5,702	0.16%
2019/11/07	21	44.14	31	43.87	44.45	-10	5,784	-0.17%
2019/11/06	3	42.70	2	43.05	42.50	1	5,882	0.02%
2019/11/05	4	42.33	0	0.00	42.25	4	6,001	0.07%
2019/11/04	5	42.60	0	0.00	42.55	5	6,228	0.08%
2019/11/01	1	42.95	0	0.00	43.10	1	6,305	0.02%
2019/10/31	45	43.27	1	43.65	43.25	44	6,445	0.68%
2019/10/30	1	43.15	3	43.02	43.15	-2	6,554	-0.03%
2019/10/29	19	42.48	5	42.85	42.25	14	6,586	0.21%
2019/10/25	2	42.95	0	0.00	42.65	2	6,713	0.03%
2019/10/24	0	0.00	1	43.25	43.40	-1	6,710	-0.01%
2019/10/23	9	42.52	0	0.00	42.50	9	6,712	0.13%
2019/10/22	2	43.40	0	0.00	42.75	2	6,735	0.03%
2019/10/18	0	0.00	3	42.45	42.85	-3	6,792	-0.04%
2019/10/17	1	41.50	0	0.00	41.50	1	6,731	0.01%
2019/10/16	1	41.65	18	41.71	41.80	-17	6,818	-0.25%
2019/10/15	15	40.24	17	40.70	40.60	-2	6,821	-0.03%
2019/10/14	3	38.88	4	38.94	39.30	-1	6,860	-0.01%
2019/10/09	13	38.71	10	39.04	38.85	3	6,895	0.04%
2019/10/08	19	41.35	0	0.00	41.05	19	6,871	0.28%
2019/10/07	9	42.90	29	42.16	42.30	-20	6,886	-0.29%
2019/10/04	8	40.89	2	40.50	40.30	6	6,848	0.09%
2019/10/03	3	42.03	0	0.00	41.95	3	6,802	0.04%
2019/10/02	1	42.10	0	0.00	42.40	1	6,962	0.01%
2019/10/01	2	42.08	3	42.52	42.20	-1	6,981	-0.01%
2019/09/27	7	42.49	0	0.00	42.05	7	6,999	0.10%
2019/09/26	0	0.00	1	43.90	43.85	-1	7,086	-0.01%
2019/09/25	4	43.63	0	0.00	43.60	4	7,157	0.06%
2019/09/24	6	43.85	0	0.00	43.80	6	7,262	0.08%
2019/09/23	0	0.00	1	44.80	44.30	-1	7,290	-0.01%
2019/09/20	2	43.90	2	43.85	43.85	0	7,379	0.00%
2019/09/19	0.5	43.60	1	44.00	43.60	-0.5	7,393	-0.01%
2019/09/18	39	43.57	1	44.00	43.40	38	7,383	0.51%
2019/09/17	16	45.36	0	0.00	45.20	16	7,202	0.22%
2019/09/16	10	45.16	0	0.00	44.85	10	7,215	0.14%
2019/09/11	0	0.00	2	47.50	47.15	-2	7,212	-0.03%
2019/09/10	1	46.55	4	46.81	46.85	-3	7,338	-0.04%
2019/09/09	105	47.62	12	47.50	46.70	93	7,411	1.25%	大買/
2019/09/06	4	51.33	2	51.40	51.50	2	7,243	0.03%
2019/09/05	22	50.80	1	51.80	51.40	21	7,472	0.28%
2019/09/04	9	51.18	7	51.00	51.00	2	7,480	0.03%
2019/09/03	39	50.59	0	0.00	50.50	39	7,592	0.51%
2019/09/02	17	50.51	2	51.00	51.70	15	7,645	0.20%
2019/08/30	21	50.72	2	51.00	50.30	19	7,796	0.24%
2019/08/29	11	50.82	0	0.00	50.80	11	7,929	0.14%
2019/08/28	2	50.50	0	0.00	50.60	2	7,921	0.03%
2019/08/27	31	51.43	8	51.39	51.00	23	7,869	0.29%
2019/08/26	31	51.95	3	51.80	51.30	28	7,858	0.36%
2019/08/23	7	54.01	0	0.00	53.60	7	7,771	0.09%
2019/08/22	5	54.78	6	54.72	54.90	-1	7,731	-0.01%
2019/08/21	5	54.80	11	54.18	54.20	-6	7,650	-0.08%
2019/08/20	1	55.80	2	55.00	55.00	-1	7,684	-0.01%
2019/08/19	10	55.69	11	55.70	55.20	-1	7,690	-0.01%
2019/08/16	7	53.56	3	53.30	53.20	4	7,605	0.05%
2019/08/15	3	53.87	9	53.86	53.90	-6	7,544	-0.08%
2019/08/14	5	54.70	31	55.14	54.60	-26	7,517	-0.35%
2019/08/13	9	53.76	3	54.13	53.10	6	7,466	0.08%
2019/08/12	5	54.94	4	55.40	54.40	1	7,543	0.01%
2019/08/08	11	55.77	17	55.50	56.50	-6	7,500	-0.08%
2019/08/07	3	53.00	5	53.58	52.80	-2	7,291	-0.03%
2019/08/06	11	51.56	5	53.18	53.80	6	7,271	0.08%
2019/08/05	3	51.40	4	51.83	50.70	-1	7,113	-0.01%
2019/08/02	14	53.19	11	53.15	52.70	3	7,225	0.04%
2019/08/01	20	52.86	5	52.40	53.00	15	7,491	0.20%
2019/07/31	4	51.53	6	51.60	51.60	-2	7,711	-0.03%
2019/07/30	4	50.93	9	51.17	51.50	-5	7,891	-0.06%
2019/07/29	12	49.85	9	50.22	50.50	3	7,944	0.04%
2019/07/26	2	49.50	1	49.60	49.60	1	8,083	0.01%
2019/07/25	1	49.45	3	49.87	49.85	-2	8,164	-0.02%
2019/07/24	7	49.49	0	0.00	49.40	7	8,324	0.08%
2019/07/23	34	49.91	0	0.00	49.80	34	8,400	0.40%
2019/07/22	0	0.00	3	50.20	50.70	-3	8,389	-0.04%
2019/07/19	2	49.45	4	49.74	49.50	-2	8,400	-0.02%
2019/07/18	8	49.11	0	0.00	49.00	8	8,547	0.09%
2019/07/17	22	49.88	7	50.06	50.10	15	8,531	0.18%
2019/07/16	28	50.94	0	0.00	50.70	28	8,540	0.33%
2019/07/15	1	51.80	30	52.10	51.90	-29	8,616	-0.34%
2019/07/12	1	51.20	1	51.40	51.50	0	8,738	0.00%
2019/07/11	1	49.90	15	49.93	50.70	-14	8,819	-0.16%
2019/07/10	3	50.47	0	0.00	50.20	3	9,016	0.03%
2019/07/09	44	50.05	1	50.90	49.85	43	9,495	0.45%
2019/07/08	37	50.42	9	50.47	50.60	28	10,127	0.28%
2019/07/05	6	52.08	10	51.62	51.70	-4	10,138	-0.04%
2019/07/03	58	52.54	11	52.44	51.70	47	10,261	0.46%
2019/07/02	3	54.73	7	54.64	54.30	-4	10,153	-0.04%
2019/07/01	21	54.82	13	55.49	55.50	8	10,229	0.08%
2019/06/28	3	54.20	4	54.40	54.60	-1	10,178	-0.01%
2019/06/27	16	54.76	32	55.21	53.70	-16	10,264	-0.16%
2019/06/26	1	54.10	4	54.25	54.00	-3	10,310	-0.03%
2019/06/25	0	0.00	4	54.10	54.10	-4	10,371	-0.04%
2019/06/24	1	54.20	6	54.38	54.30	-5	10,411	-0.05%
2019/06/21	0	0.00	1	53.90	53.10	-1	10,404	-0.01%
2019/06/19	5	54.18	1	53.90	53.40	4	10,343	0.04%
2019/06/18	1	53.50	3	51.30	53.40	-2	10,289	-0.02%
2019/06/17	6	54.77	16	53.13	52.70	-10	10,162	-0.10%
2019/06/14	3	55.80	19	55.69	55.00	-16	10,109	-0.16%
2019/06/13	12	55.62	95	55.42	54.90	-83	10,050	-0.83%
2019/06/12	1	54.10	26	54.10	54.00	-25	9,826	-0.25%
2019/06/11	1	53.80	39	53.64	53.10	-38	9,808	-0.39%
2019/06/10	11	52.91	8	53.26	52.60	3	9,740	0.03%
2019/06/06	3	52.47	25	52.59	52.70	-22	9,728	-0.23%
2019/06/05	1	51.70	13	51.33	51.70	-12	9,543	-0.13%
2019/06/04	0	0.00	1	48.75	48.40	-1	9,438	-0.01%
2019/06/03	8	47.24	0	0.00	47.35	8	9,508	0.08%
2019/05/30	1	47.30	0	0.00	47.45	1	9,783	0.01%
2019/05/27	0	0.00	2	45.00	45.60	-2	9,886	-0.02%
2019/05/24	6	46.91	11	46.33	45.95	-5	9,851	-0.05%
2019/05/23	24	48.05	2	48.35	46.25	22	9,818	0.22%
2019/05/22	6.1	49.36	6	49.37	48.95	0.1	9,878	0.00%
2019/05/21	7	49.49	4	49.24	49.75	3	9,976	0.03%
2019/05/20	3	49.33	5	48.99	48.75	-2	10,042	-0.02%
2019/05/17	53	51.00	11	50.65	49.55	42	9,982	0.42%
2019/05/16	1	52.70	30	52.65	51.70	-29	9,904	-0.29%
2019/05/15	0	0.00	14	51.81	51.60	-14	9,874	-0.14%
2019/05/14	5	49.15	6	49.47	50.80	-1	9,929	-0.01%
2019/05/13	1	50.30	70	50.23	50.00	-69	10,008	-0.69%
2019/05/10	69	50.53	56	49.90	50.00	13	10,404	0.12%
2019/05/09	57	52.61	51	51.43	50.50	6	10,496	0.06%
2019/05/08	4	53.23	10	54.60	55.00	-6	10,425	-0.06%
2019/05/07	3	52.37	22	52.08	53.70	-19	10,216	-0.19%
2019/05/06	24.2	50.40	21	51.47	50.00	3.2	10,111	0.03%
2019/05/03	5	51.42	11	51.74	51.70	-6	10,062	-0.06%
2019/05/02	35.6	50.38	29	50.14	50.70	6.6	10,037	0.07%
2019/04/30	5	50.66	14	50.71	51.20	-9	10,095	-0.09%
2019/04/29	4	48.38	10	48.48	49.25	-6	10,047	-0.06%
2019/04/26	4	48.75	8	48.93	48.50	-4	10,085	-0.04%
2019/04/25	20	48.38	7	48.47	49.10	13	10,291	0.13%
2019/04/24	14	50.85	14	50.53	49.00	0	10,513	0.00%
2019/04/23	0	0.00	1	49.95	50.70	-1	10,808	-0.01%
2019/04/22	30	49.88	0	0.00	49.70	30	11,100	0.27%
2019/04/19	12	51.13	11	50.61	50.40	1	11,010	0.01%
2019/04/18	11	50.72	15	50.87	50.00	-4	10,844	-0.04%
2019/04/17	4	51.08	10	51.23	52.00	-6	10,676	-0.06%
2019/04/16	58.2	51.27	14	50.95	50.70	44.2	10,536	0.42%
2019/04/15	71	50.18	107.2	49.57	51.00	-36.2	10,281	-0.35%	大賣/
2019/04/12	40	47.66	68	49.20	46.45	-28	9,716	-0.29%
2019/04/11	6	46.43	20	46.55	46.95	-14	9,029	-0.16%
2019/04/10	29	45.56	0	0.00	45.75	29	8,884	0.33%
2019/04/09	2	46.08	9	46.18	45.45	-7	8,873	-0.08%
2019/04/03	12	44.97	18	45.27	44.70	-6	8,714	-0.07%
2019/04/02	4	43.85	1	44.65	43.85	3	8,645	0.03%
2019/04/01	4	44.67	16	44.66	44.00	-12	8,611	-0.14%
2019/03/29	16	43.57	48	43.62	43.85	-32	8,466	-0.38%
2019/03/28	45	42.11	2	42.50	41.80	43	8,339	0.52%
2019/03/27	5	41.91	0	0.00	42.15	5	8,292	0.06%
2019/03/26	0	0.00	6	41.70	41.40	-6	8,246	-0.07%
2019/03/25	5	40.05	2	40.55	40.80	3	8,317	0.04%
2019/03/22	12	41.55	5	41.20	41.20	7	8,334	0.08%
2019/03/21	9	41.16	10	41.66	42.00	-1	8,383	-0.01%
2019/03/20	1	41.10	3	41.55	41.10	-2	8,350	-0.02%
2019/03/19	2	41.20	5	41.44	41.60	-3	8,334	-0.04%
2019/03/18	3	40.78	2	40.50	40.40	1	8,292	0.01%
2019/03/15	15	41.15	1	41.70	41.15	14	8,266	0.17%
2019/03/14	1	40.90	11	41.86	41.90	-10	8,256	-0.12%
2019/03/13	1	40.70	30	40.40	40.80	-29	8,263	-0.35%
2019/03/12	35	40.69	51	40.59	40.45	-16	8,221	-0.19%
2019/03/11	2	41.48	0	0.00	41.35	2	8,174	0.02%
2019/03/08	8	41.89	0	0.00	41.45	8	8,280	0.10%
2019/03/07	5	43.15	0	0.00	42.65	5	8,253	0.06%
2019/03/06	52	44.53	18	45.84	43.70	34	8,223	0.41%
2019/03/05	28	43.84	3	44.45	44.25	25	8,029	0.31%
2019/03/04	23	43.83	1	44.40	44.40	22	8,107	0.27%
2019/02/27	13	42.96	18	43.33	44.30	-5	8,141	-0.06%
2019/02/26	10	43.80	12	43.63	43.60	-2	8,098	-0.02%
2019/02/25	1	43.40	5	43.75	44.45	-4	8,177	-0.05%
2019/02/22	7	43.88	3	43.55	43.40	4	8,166	0.05%
2019/02/21	1	45.60	12	45.75	44.40	-11	8,278	-0.13%
2019/02/20	5	43.34	13	44.26	45.00	-8	8,215	-0.10%
2019/02/19	44	44.26	0	0.00	44.20	44	8,137	0.54%
2019/02/18	23	44.70	3	44.40	44.15	20	8,149	0.25%
2019/02/15	3	44.60	3	44.30	44.30	0	8,216	0.00%
2019/02/14	3	45.50	4	45.94	45.10	-1	8,225	-0.01%
2019/02/13	24	46.08	9	46.31	45.25	15	8,184	0.18%
2019/02/12	36	47.03	10	47.21	46.95	26	8,142	0.32%
2019/02/11	13	46.11	4	46.69	48.05	9	8,166	0.11%
2019/01/30	0	0.00	47	42.14	43.70	-47	7,777	-0.60%
2019/01/29	25	40.55	15	42.38	40.65	10	7,542	0.13%
2019/01/28	2	41.68	17	41.88	41.10	-15	7,297	-0.21%
2019/01/25	3	40.90	4	41.14	40.80	-1	7,166	-0.01%
2019/01/24	2	41.15	26	41.01	41.25	-24	7,083	-0.34%
2019/01/23	1	41.00	154	40.16	41.00	-153	6,996	-2.19%	大賣/鉅額交易
2019/01/22	63	39.92	15	40.20	39.65	48	6,839	0.70%
2019/01/21	8	40.48	5	41.24	40.30	3	6,699	0.04%
2019/01/18	3	40.92	7	41.11	41.35	-4	6,564	-0.06%
2019/01/17	16	41.82	23	41.75	40.55	-7	6,416	-0.11%
2019/01/16	30	39.85	16	40.67	41.15	14	6,188	0.23%
2019/01/15	159	38.91	9	38.43	39.60	150	5,890	2.55%	大買/鉅額交易
2019/01/14	13	37.79	69	36.54	38.20	-56	5,445	-1.03%
2019/01/11	0	0.00	5	34.90	34.80	-5	5,098	-0.10%
2019/01/10	0	0.00	4	35.00	35.25	-4	5,104	-0.08%
2019/01/09	1	35.30	0	0.00	35.25	1	5,146	0.02%
2019/01/08	1	35.05	2	34.90	35.50	-1	5,156	-0.02%
2019/01/04	3	34.15	0	0.00	34.90	3	5,160	0.06%
2019/01/02	32	35.10	14	35.26	34.40	18	5,265	0.34%
2018/12/28	5	34.30	11	34.50	34.55	-6	5,266	-0.11%
2018/12/27	5	33.20	1	33.35	33.20	4	5,340	0.07%
2018/12/26	0	0.00	2	32.95	32.65	-2	5,456	-0.04%
2018/12/25	6	32.90	0	0.00	33.20	6	5,582	0.11%
2018/12/24	3	34.45	1	34.50	34.55	2	5,528	0.04%
2018/12/22	16	34.96	0	0.00	34.85	16	5,669	0.28%
2018/12/19	1	35.55	5	35.40	35.20	-4	5,620	-0.07%
2018/12/18	6	35.50	4	35.99	35.25	2	5,647	0.04%
2018/12/17	1	35.75	0	0.00	35.65	1	5,602	0.02%
2018/12/14	0	0.00	17	35.41	35.50	-17	5,722	-0.30%
2018/12/13	2	34.98	3	35.08	35.00	-1	5,708	-0.02%
2018/12/12	2	34.55	22	34.47	34.80	-20	5,750	-0.35%
2018/12/11	0	0.00	4	34.26	34.25	-4	5,785	-0.07%
2018/12/10	7	33.50	6	33.48	34.30	1	5,869	0.02%
2018/12/07	2	33.80	6	34.25	34.30	-4	5,914	-0.07%
2018/12/06	22	34.03	0	0.00	34.00	22	5,940	0.37%
2018/12/05	11	35.04	0	0.00	35.40	11	5,959	0.18%
2018/12/04	0	0.00	3	35.48	35.40	-3	6,055	-0.05%
2018/12/03	2	36.50	10	36.66	36.35	-8	6,100	-0.13%
2018/11/30	2	35.65	5	35.93	35.50	-3	6,288	-0.05%
2018/11/29	8	35.17	12	35.78	34.90	-4	6,381	-0.06%
2018/11/28	11	35.81	5	36.00	35.60	6	6,722	0.09%
2018/11/27	2	35.45	8	35.25	35.35	-6	6,715	-0.09%
2018/11/26	5	33.40	5	34.57	34.55	0	6,769	0.00%
2018/11/23	3	33.50	1	33.40	33.10	2	6,853	0.03%
2018/11/22	21	34.28	12	33.55	33.10	9	6,997	0.13%
2018/11/21	10	34.90	10	34.65	34.60	0	7,287	0.00%
2018/11/20	22	35.09	12	34.55	34.50	10	7,661	0.13%
2018/11/19	2	35.15	0	0.00	35.25	2	7,658	0.03%
2018/11/16	2	34.48	0	0.00	34.55	2	7,754	0.03%
2018/11/15	21	34.91	3	34.97	34.90	18	7,771	0.23%
2018/11/14	12	34.93	10	34.80	34.75	2	7,837	0.03%
2018/11/13	26	32.38	0	0.00	34.25	26	7,727	0.34%
2018/11/12	8	33.05	0	0.00	33.45	8	7,645	0.10%
2018/11/09	1	32.40	19	33.15	33.20	-18	7,615	-0.24%
2018/11/08	17	33.70	4	33.43	32.10	13	7,626	0.17%
2018/11/07	3	32.55	0	0.00	33.00	3	7,553	0.04%
2018/11/06	23	31.92	4	31.98	31.95	19	7,623	0.25%
2018/11/05	11	31.90	12	32.09	32.40	-1	7,638	-0.01%
2018/11/02	17	30.78	7	30.94	31.20	10	7,608	0.13%
2018/11/01	0	0.00	2	30.40	30.65	-2	7,783	-0.03%
2018/10/31	0	0.00	8	29.53	29.50	-8	7,845	-0.10%
2018/10/30	0	0.00	1	28.30	28.30	-1	7,902	-0.01%
2018/10/29	5	27.70	0	0.00	27.70	5	8,102	0.06%
2018/10/26	2	28.40	2	28.60	28.25	0	8,217	0.00%
2018/10/25	29	29.13	4	29.33	29.00	25	8,398	0.30%
2018/10/23	28	29.76	0	0.00	29.50	28	8,605	0.33%
2018/10/22	0	0.00	2	30.20	30.55	-2	8,882	-0.02%
2018/10/19	11	28.92	1	28.85	29.60	10	9,313	0.11%
2018/10/17	0	0.00	3	29.70	29.65	-3	9,724	-0.03%
2018/10/16	0	0.00	3	29.40	28.85	-3	9,755	-0.03%
2018/10/15	15	28.29	0	0.00	28.40	15	9,824	0.15%
2018/10/08	0	0.00	1	29.90	29.45	-1	10,380	-0.01%
2018/10/05	6	29.30	0	0.00	29.40	6	10,806	0.06%
2018/10/04	3	30.52	0	0.00	30.30	3	10,989	0.03%
2018/10/03	0	0.00	6	32.15	32.00	-6	10,902	-0.06%
2018/10/02	0	0.00	1	31.15	31.20	-1	10,818	-0.01%
2018/10/01	3	30.68	0	0.00	30.95	3	10,962	0.03%
2018/09/27	2	31.95	0	0.00	32.25	2	10,989	0.02%
2018/09/25	0	0.00	2	32.05	32.15	-2	11,008	-0.02%
2018/09/21	0	0.00	2	31.50	31.45	-2	10,954	-0.02%
2018/09/20	4	31.45	0	0.00	30.85	4	10,881	0.04%
2018/09/19	4	32.95	4	33.68	32.25	0	10,713	0.00%
2018/09/18	5	32.63	2	32.95	33.10	3	10,631	0.03%
2018/09/14	11	33.81	24	34.19	34.25	-13	10,591	-0.12%
2018/09/13	17	32.72	0	0.00	33.20	17	10,476	0.16%
2018/09/11	3	34.70	3	32.90	34.70	0	10,325	0.00%
2018/09/10	0	0.00	11	34.13	33.00	-11	10,218	-0.11%
2018/09/07	46	34.16	21	34.21	34.60	25	10,088	0.25%
2018/09/06	29	34.98	5	35.46	35.00	24	10,124	0.24%
2018/09/05	13	34.61	7	34.18	34.70	6	9,826	0.06%
2018/09/04	58	35.78	44	35.46	34.10	14	9,652	0.15%
2018/09/03	1	36.15	2	36.05	36.70	-1	9,251	-0.01%
2018/08/31	15	36.67	9	36.99	36.60	6	9,128	0.07%
2018/08/30	7	36.49	10	36.56	36.70	-3	8,975	-0.03%
2018/08/29	19	37.04	19	37.02	37.35	0	8,820	0.00%
2018/08/28	51	36.44	77	36.89	36.70	-26	8,635	-0.30%
2018/08/27	49	34.81	64	34.67	35.30	-15	8,230	-0.18%
2018/08/24	9	32.61	12	32.86	33.10	-3	7,915	-0.04%
2018/08/23	8	32.43	6	33.07	32.35	2	7,920	0.03%
2018/08/22	27	31.35	1	32.10	32.25	26	7,714	0.34%
2018/08/21	11	31.71	5	31.00	31.75	6	7,654	0.08%
2018/08/20	1	30.00	1	30.35	30.30	0	7,477	0.00%
2018/08/17	11	29.78	0	0.00	29.70	11	7,456	0.15%
2018/08/15	2	30.35	71	29.81	29.85	-69	7,407	-0.93%
2018/08/14	5	30.01	1	31.10	29.65	4	7,324	0.05%
2018/08/13	2	31.00	0	0.00	30.75	2	7,189	0.03%
2018/08/10	0	0.00	1	32.40	31.80	-1	7,032	-0.01%
2018/08/09	1	31.20	8	31.36	31.90	-7	6,961	-0.10%
2018/08/08	11	33.10	1	33.10	31.75	10	6,907	0.14%
2018/08/07	2	32.60	1	32.50	32.65	1	6,787	0.01%
2018/08/06	3	32.12	5	31.59	31.80	-2	6,687	-0.03%
2018/08/03	7	32.81	11	32.89	32.20	-4	6,627	-0.06%
2018/08/02	13	31.63	9	32.55	32.30	4	6,498	0.06%
2018/08/01	49	32.33	16	32.19	31.85	33	6,373	0.52%
2018/07/31	22	32.01	5	31.80	32.00	17	6,187	0.27%
2018/07/30	6	32.08	10	32.11	32.40	-4	6,110	-0.07%
2018/07/27	14	31.90	28	31.58	32.00	-14	5,970	-0.23%
2018/07/26	24	31.02	27	31.75	31.00	-3	5,694	-0.05%
2018/07/25	1	29.30	1	29.80	29.25	0	5,245	0.00%
2018/07/24	5	28.97	38	29.15	29.30	-33	5,128	-0.64%
2018/07/23	1	28.80	5	27.96	27.95	-4	4,781	-0.08%
2018/07/20	1	28.25	10	28.37	28.60	-9	4,759	-0.19%
2018/07/19	31	28.29	6	28.98	28.45	25	4,688	0.53%
2018/07/18	2	28.55	3	28.48	28.60	-1	4,648	-0.02%
2018/07/17	17	29.04	10	29.40	28.65	7	4,508	0.16%
2018/07/16	2	28.00	10	29.16	28.10	-8	4,143	-0.19%
2018/07/13	20	28.39	30	28.48	29.30	-10	3,897	-0.26%
2018/07/11	1	25.20	1	25.50	25.25	0	3,103	0.00%
2018/07/10	2	25.35	0	0.00	24.90	2	3,074	0.07%
2018/07/06	4	24.93	26	24.04	25.35	-22	2,827	-0.78%
2018/07/05	1	23.90	0	0.00	23.10	1	2,615	0.04%
2018/07/04	3	23.73	2	23.60	23.85	1	2,583	0.04%
2018/07/03	3	23.25	4	23.45	23.30	-1	2,528	-0.04%
2018/07/02	2	22.65	2	23.00	22.70	0	2,489	0.00%
2018/06/29	1	23.25	0	0.00	22.85	1	2,471	0.04%
2018/06/27	0	0.00	1	23.45	23.25	-1	2,444	-0.04%
2018/06/26	1	22.90	9	23.39	23.60	-8	2,427	-0.33%
2018/06/25	3	23.20	8	23.47	23.35	-5	2,387	-0.21%
2018/06/22	2	22.35	0	0.00	22.30	2	2,311	0.09%
2018/06/21	0	0.00	5	22.60	22.75	-5	2,305	-0.22%
2018/06/20	5	22.30	8	22.70	22.60	-3	2,303	-0.13%
2018/06/19	4	23.08	0	0.00	22.90	4	2,276	0.18%
2018/06/15	3	23.37	0	0.00	23.50	3	2,256	0.13%
2018/06/14	5	24.17	3	24.42	23.60	2	2,236	0.09%
2018/06/13	2	23.88	1	24.00	24.35	1	2,068	0.05%
2018/06/07	0	0.00	6	24.27	23.70	-6	2,010	-0.30%
2018/06/06	0	24.05	0	0.00	24.10	0	1,969	0.00%
2018/06/05	4	23.93	0	0.00	23.85	4	1,935	0.21%
2018/06/04	2	23.93	6	23.79	23.60	-4	1,887	-0.21%
2018/06/01	4	24.01	6	23.53	23.50	-2	1,842	-0.11%
2018/05/31	11	23.00	7	23.47	23.65	4	1,706	0.23%
2018/05/29	0	0.00	1	21.70	21.60	-1	1,498	-0.07%
2018/05/28	0	0.00	5	21.85	21.85	-5	1,464	-0.34%
2018/05/24	1	21.85	0	0.00	21.80	1	1,421	0.07%
2018/05/23	0	0.00	1	22.00	21.85	-1	1,412	-0.07%
2018/05/22	2	22.13	0	0.00	22.10	2	1,367	0.15%
2018/05/21	5	21.50	0	0.00	21.90	5	1,311	0.38%
2018/05/17	14	22.00	0	0.00	21.90	14	1,278	1.09%
2018/05/15	4	21.60	0	0.00	21.60	4	1,237	0.32%
2018/05/10	0	0.00	2	22.55	22.25	-2	1,100	-0.18%
2018/05/04	0	0.00	2	22.45	22.45	-2	913	-0.22%
2018/04/26	40	21.48	0	0.00	21.35	40	770	5.19%
2018/04/24	2	21.15	0	0.00	20.65	2	654	0.31%
2018/04/19	0	20.80	0	0.00	20.95	0	612	0.00%
2018/04/16	0	0.00	1	21.35	20.80	-1	594	-0.17%
2018/04/12	0	0.00	1	20.15	20.25	-1	587	-0.17%
2018/04/10	0	0.00	1	19.75	19.50	-1	589	-0.17%
2018/03/31	1	18.85	0	0.00	18.95	1	596	0.17%
2018/03/27	0	0.00	7	18.80	18.80	-7	621	-1.13%
2018/03/23	1	18.95	0	0.00	19.15	1	620	0.16%
2018/03/20	3	19.75	0	0.00	19.60	3	619	0.48%
2018/03/19	9	20.35	0	0.00	19.85	9	633	1.42%
2018/03/15	7	20.75	0	0.00	20.65	7	634	1.10%
2018/03/09	6	18.80	0	0.00	18.90	6	570	1.05%
2018/03/06	1	18.75	0	0.00	18.75	1	562	0.18%
2018/02/09	1	18.45	0	0.00	18.55	1	586	0.17%
2018/02/06	2	18.20	0	0.00	18.20	2	681	0.29%
2018/02/05	0	0.00	2	20.00	19.65	-2	666	-0.30%
2018/01/23	0	0.00	2	21.70	21.60	-2	757	-0.26%
2018/01/19	2	22.00	0	0.00	21.95	2	758	0.26%
2018/01/18	0	0.00	2	22.48	22.10	-2	759	-0.26%
2018/01/16	0	0.00	5	22.10	22.10	-5	759	-0.66%
2018/01/09	6	22.08	0	0.00	22.00	6	746	0.80%
2018/01/08	1	22.40	3	22.47	22.40	-2	738	-0.27%
2018/01/05	0	0.00	10	21.79	21.85	-10	714	-1.40%
2018/01/04	0	0.00	9	21.34	21.35	-9	699	-1.29%
2018/01/03	0	0.00	5	21.00	20.95	-5	689	-0.73%
2018/01/02	3	20.47	16	20.61	20.95	-13	692	-1.88%