泰鼎-KY (4927)-高橋券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
284張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－高橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	38.25	0	0.00	38.05	1	667	0.15%
2024/04/12	1	39.60	0	0.00	39.35	1	649	0.15%
2024/04/02	10	39.50	0	0.00	39.35	10	612	1.63%
2024/03/29	10	39.80	0	40.15	40.35	10	585	1.70%
2024/03/28	0	40.05	0	40.45	40.10	0	566	0.00%
2024/03/26	2	41.55	0	0.00	40.70	2	545	0.37%
2024/03/20	0	41.30	0	0.00	41.00	0	519	0.00%
2024/03/14	1	40.65	0	0.00	41.25	1	474	0.21%
2024/03/13	2	40.40	0	0.00	40.20	2	459	0.44%
2024/03/08	2	43.25	0	0.00	42.35	2	378	0.53%
2024/03/06	14	44.48	0	0.00	43.75	14	336	4.16%
2024/03/05	0	0.00	5	42.90	42.90	-5	301	-1.66%
2024/03/04	0	0.00	1	44.55	44.65	-1	272	-0.37%
2024/03/01	0	45.60	20	46.05	45.45	-20	258	-7.73%
2024/02/29	1	45.35	54	45.90	45.90	-53	244	-21.65%
2024/02/27	1	46.65	3	47.60	46.80	-2	224	-0.89%
2024/02/23	2	49.50	0	0.00	48.80	2	218	0.92%
2024/02/22	1	49.70	0	0.00	49.75	1	223	0.45%
2024/02/21	0	0.00	4	50.01	49.90	-4	222	-1.80%
2024/02/19	0	0.00	2	50.30	50.40	-2	220	-0.91%
2024/02/15	0	0.00	2	49.63	49.65	-2	221	-0.90%
2024/02/05	0	0.00	38	46.91	47.00	-38	211	-18.00%
2024/02/02	0	0.00	7	47.81	47.30	-7	213	-3.28%
2024/01/30	0	0.00	7	47.86	47.85	-7	220	-3.17%
2024/01/29	0	0.00	2	48.75	48.60	-2	226	-0.88%
2024/01/25	0	0.00	2	49.10	48.40	-2	241	-0.83%
2024/01/24	0	0.00	1	49.00	48.70	-1	247	-0.40%
2024/01/23	0	0.00	2	48.70	48.50	-2	255	-0.78%
2024/01/22	0	0.00	5	48.43	48.35	-5	273	-1.83%
2024/01/18	0	0.00	12	47.41	47.90	-12	302	-3.97%
2024/01/12	1	49.20	7	49.01	48.85	-6	327	-1.83%
2023/12/29	0	0.00	2	50.15	50.40	-2	407	-0.49%
2023/11/13	0	0.00	6	46.97	47.30	-6	675	-0.89%
2023/11/09	0	0.00	23	47.12	47.15	-23	706	-3.26%
2023/10/27	0	0.00	64	46.99	46.85	-64	768	-8.33%
2023/10/18	1	51.90	0	0.00	51.60	1	767	0.13%
2023/10/11	1	52.50	0	0.00	52.50	1	842	0.12%
2023/10/06	2	52.80	0	0.00	52.70	2	861	0.23%
2023/09/18	2	58.00	2	58.00	58.00	0	1,194	0.00%
2023/09/12	0	0.00	2	55.40	54.70	-2	1,182	-0.17%
2023/09/08	1	55.50	1	56.50	56.60	0	1,201	0.00%
2023/09/07	1	56.00	0	0.00	56.10	1	1,204	0.08%
2023/09/06	1	56.60	1	56.80	57.00	0	1,200	0.00%
2023/09/05	0	0.00	2	59.60	60.10	-2	1,176	-0.17%
2023/09/04	2	58.90	0	0.00	58.80	2	1,174	0.17%
2023/09/01	0	0.00	1	57.90	57.70	-1	1,180	-0.08%
2023/08/30	0	0.00	1	57.90	56.60	-1	1,275	-0.08%
2023/08/23	1	52.40	0	0.00	52.30	1	1,377	0.07%
2023/08/22	1	52.60	0	0.00	52.80	1	1,386	0.07%
2023/08/15	1	52.30	1	53.20	52.70	0	1,466	0.00%
2023/08/14	4	54.60	0	0.00	54.60	4	1,451	0.28%
2023/08/10	0	0.00	8	61.83	61.60	-8	1,478	-0.54%
2023/08/07	0	0.00	1	60.70	61.00	-1	1,463	-0.07%
2023/08/02	0	0.00	2	60.75	58.20	-2	1,450	-0.14%
2023/07/31	0	0.00	8	62.80	62.00	-8	1,445	-0.55%
2023/07/27	1	62.50	0	0.00	63.10	1	1,432	0.07%
2023/07/26	1	62.70	0	0.00	61.90	1	1,431	0.07%
2023/07/25	16	63.65	0	0.00	63.40	16	1,429	1.12%
2023/07/21	0	0.00	1	63.60	63.20	-1	1,433	-0.07%
2023/07/20	6	65.60	5	65.26	65.10	1	1,449	0.07%
2023/07/17	1	66.80	1	66.20	67.40	0	1,444	0.00%
2023/07/11	1	66.90	0	0.00	66.90	1	1,426	0.07%
2023/07/06	1	65.40	1	65.00	65.80	0	1,633	0.00%
2023/07/04	2	70.35	7	68.16	70.20	-5	1,531	-0.33%
2023/07/03	0	0.00	1	65.10	65.10	-1	1,416	-0.07%
2023/06/30	0	0.00	1	62.50	63.20	-1	1,386	-0.07%
2023/06/28	2	60.40	0	0.00	60.00	2	1,381	0.14%
2023/06/27	0	0.00	1	59.90	59.60	-1	1,384	-0.07%
2023/06/20	1	61.20	0	0.00	60.80	1	1,387	0.07%
2023/06/14	1	62.20	0	0.00	62.20	1	1,365	0.07%
2023/06/07	1	64.70	1	64.70	64.70	0	1,344	0.00%
2023/06/06	1	65.40	1	65.00	64.80	0	1,326	0.00%
2023/06/02	2	61.80	0	0.00	61.70	2	1,245	0.16%
2023/06/01	0	0.00	1	63.10	62.20	-1	1,257	-0.08%
2023/05/31	2	62.60	1	62.90	63.00	1	1,256	0.08%
2023/05/29	0	0.00	11	60.37	60.80	-11	1,232	-0.89%
2023/05/24	0	0.00	1	61.50	61.50	-1	1,235	-0.08%
2023/05/22	2	61.50	1	62.50	61.50	1	1,318	0.08%
2023/05/18	0	0.00	5	59.30	59.10	-5	1,261	-0.40%
2023/05/17	0	0.00	6	59.42	59.70	-6	1,244	-0.48%
2023/05/10	0	0.00	2	55.20	55.90	-2	1,203	-0.17%
2023/05/09	0	0.00	5	55.60	54.90	-5	1,220	-0.41%
2023/05/08	0	0.00	29	54.34	55.30	-29	1,226	-2.36%
2023/05/02	15	55.00	0	0.00	54.90	15	1,263	1.19%
2023/04/25	4	54.68	1	56.30	53.90	3	1,252	0.24%
2023/04/24	0	0.00	3	56.87	56.20	-3	1,227	-0.24%
2023/04/21	1	56.50	0	0.00	56.70	1	1,227	0.08%
2023/04/20	2	59.25	1	59.40	58.40	1	1,207	0.08%
2023/04/18	1	61.20	1	60.60	60.40	0	1,192	0.00%
2023/04/14	5	61.88	3	61.87	61.70	2	1,163	0.17%
2023/04/13	8	62.38	1	61.90	61.50	7	1,151	0.61%
2023/04/12	2	62.00	1	62.50	63.60	1	1,060	0.09%
2023/04/11	10	61.79	13.2	60.48	62.10	-3.2	976	-0.32%
2023/04/10	0	0.00	3	59.20	59.00	-3	898	-0.33%
2023/04/07	1	60.70	0	0.00	59.80	1	893	0.11%
2023/04/06	0	0.00	0.3	60.10	60.10	-0.3	873	-0.04%
2023/03/29	10	59.80	0	0.00	59.60	10	860	1.16%
2023/03/28	1	59.60	0	0.00	59.80	1	878	0.11%
2023/03/23	0	0.00	6	59.23	59.40	-6	897	-0.67%
2023/03/22	0	0.00	2	58.90	58.90	-2	904	-0.22%
2023/03/21	2	58.00	0	0.00	58.20	2	911	0.22%
2023/03/20	0.5	57.70	0	0.00	57.70	0.5	924	0.05%
2023/03/17	0	0.00	1	57.40	57.10	-1	930	-0.11%
2023/03/15	1	56.70	2	56.50	56.50	-1	950	-0.11%
2023/03/09	0	0.00	8	61.00	60.80	-8	1,055	-0.76%
2023/03/08	0	0.00	1	61.70	61.20	-1	1,091	-0.09%
2023/03/07	0	0.00	1	62.60	62.30	-1	1,128	-0.09%
2023/03/03	0	0.00	0.2	59.60	59.40	-0.2	1,250	-0.02%
2023/03/01	3	58.50	0	0.00	58.70	3	1,338	0.22%
2023/02/24	0	0.00	5	61.40	61.10	-5	1,335	-0.37%
2023/02/22	1.2	62.45	3	63.40	62.30	-1.8	1,384	-0.13%
2023/02/21	5	64.50	0	0.00	64.50	5	1,383	0.36%
2023/02/20	15	64.60	2	63.75	64.90	13	1,384	0.94%
2023/02/17	0	0.00	1	61.50	61.60	-1	1,339	-0.07%
2023/02/14	1	58.70	0	0.00	59.30	1	1,502	0.07%
2023/02/10	0	0.00	1	59.00	59.00	-1	1,645	-0.06%
2023/02/09	0	0.00	1	60.30	60.00	-1	1,678	-0.06%
2023/02/07	0	0.00	1	61.00	60.60	-1	1,818	-0.05%
2023/02/06	0	0.00	1	59.70	59.80	-1	1,853	-0.05%
2023/02/02	1	60.30	4	59.75	60.20	-3	1,864	-0.16%
2023/02/01	1	58.10	1	59.20	59.20	0	1,846	0.00%
2023/01/31	0	0.00	2	58.70	58.10	-2	1,855	-0.11%
2023/01/30	0	0.00	1	56.70	56.70	-1	1,860	-0.05%
2023/01/16	0	0.00	1	55.00	54.60	-1	1,908	-0.05%
2023/01/13	0	0.00	1	55.20	54.80	-1	1,930	-0.05%
2022/12/30	1	52.60	0	0.00	53.30	1	2,215	0.05%
2022/12/20	0	0.00	4	54.60	55.10	-4	2,360	-0.17%
2022/12/16	1	57.80	0	0.00	57.50	1	2,412	0.04%
2022/12/14	3	59.80	0	0.00	59.80	3	2,416	0.12%
2022/12/12	2	59.50	0	0.00	59.50	2	2,431	0.08%
2022/12/09	0	0.00	10	59.30	58.70	-10	2,452	-0.41%
2022/12/08	11	58.50	1	58.50	58.50	10	2,507	0.40%
2022/12/07	1	59.30	1	58.70	58.50	0	2,530	0.00%
2022/12/06	0	0.00	5	59.92	59.50	-5	2,550	-0.20%
2022/12/02	2	60.90	0	0.00	60.80	2	2,533	0.08%
2022/12/01	0	0.00	1	60.10	60.10	-1	2,520	-0.04%
2022/11/30	0	0.00	5	59.88	59.90	-5	2,559	-0.20%
2022/11/29	2	59.50	0	0.00	59.50	2	2,584	0.08%
2022/11/28	10	59.12	9	59.56	59.30	1	2,579	0.04%
2022/11/25	5	57.50	0	0.00	57.00	5	2,496	0.20%
2022/11/24	1	57.90	4	57.75	58.40	-3	2,494	-0.12%
2022/11/23	2	56.60	12	56.25	56.60	-10	2,496	-0.40%
2022/11/22	7	55.51	1	55.70	55.80	6	2,503	0.24%
2022/11/21	1	54.50	0	0.00	54.30	1	2,511	0.04%
2022/11/18	2	55.20	0	0.00	55.30	2	2,529	0.08%
2022/11/17	10	55.80	0	0.00	55.90	10	2,533	0.39%
2022/11/16	0	0.00	1	56.00	55.20	-1	2,568	-0.04%
2022/11/14	0	0.00	1	54.10	54.20	-1	2,894	-0.03%
2022/11/11	6	54.22	2	54.30	53.10	4	2,889	0.14%
2022/11/10	11	55.89	0	0.00	55.10	11	2,772	0.40%
2022/11/09	0	0.00	4	55.58	55.90	-4	2,749	-0.15%
2022/11/08	2	54.50	7	54.93	54.40	-5	2,707	-0.18%
2022/11/07	2	53.60	9	52.90	53.50	-7	2,618	-0.27%
2022/11/04	12	53.70	0	0.00	53.50	12	2,589	0.46%
2022/11/03	2	53.25	0	0.00	53.10	2	2,522	0.08%
2022/11/02	1	51.90	2	52.20	51.90	-1	2,493	-0.04%
2022/11/01	0	0.00	2	50.15	50.70	-2	2,461	-0.08%
2022/10/31	2	49.50	0	0.00	49.40	2	2,456	0.08%
2022/10/28	0	0.00	1	48.30	48.30	-1	2,476	-0.04%
2022/10/27	1	48.80	0	0.00	49.35	1	2,476	0.04%
2022/10/26	2	49.08	1	48.45	48.20	1	2,471	0.04%
2022/10/25	1	50.00	10	50.30	50.00	-9	2,459	-0.37%
2022/10/24	10	52.04	1	52.00	51.00	9	2,442	0.37%
2022/10/20	5	50.04	3	50.33	50.30	2	2,390	0.08%
2022/10/19	3	52.20	3	52.23	51.60	0	2,364	0.00%
2022/10/18	3	51.50	4	51.30	51.50	-1	2,275	-0.04%
2022/10/17	3	48.37	2	49.20	49.45	1	2,245	0.04%
2022/10/14	0	0.00	4	48.55	49.15	-4	2,239	-0.18%
2022/10/13	12	46.40	0	0.00	46.25	12	2,233	0.54%
2022/10/12	1	49.40	0	0.00	49.55	1	2,202	0.05%
2022/10/11	21	49.87	0	0.00	48.85	21	2,200	0.95%
2022/10/07	8	52.65	2	52.65	52.60	6	2,173	0.28%
2022/10/06	2	52.05	0	0.00	52.20	2	2,177	0.09%
2022/10/05	12	52.22	2	52.45	51.70	10	2,183	0.46%
2022/10/04	4	51.18	0	0.00	51.40	4	2,170	0.18%
2022/10/03	4	49.08	1	49.45	49.80	3	2,161	0.14%
2022/09/30	3	48.45	2	49.23	49.80	1	2,167	0.05%
2022/09/29	2	49.68	0	0.00	49.80	2	2,182	0.09%
2022/09/28	5	49.50	2	51.40	49.50	3	2,208	0.14%
2022/09/27	6	51.85	3	53.23	53.60	3	2,273	0.13%
2022/09/23	3	54.70	0	0.00	54.60	3	2,271	0.13%
2022/09/21	0	0.00	2	56.90	56.80	-2	2,245	-0.09%
2022/09/20	2	57.30	4	57.55	57.80	-2	2,247	-0.09%
2022/09/19	2	57.65	3	57.60	57.30	-1	2,247	-0.04%
2022/09/16	7	59.16	0	0.00	58.90	7	2,240	0.31%
2022/09/15	0	0.00	3	58.90	60.30	-3	2,236	-0.13%
2022/09/14	2	57.70	4	57.80	58.00	-2	2,206	-0.09%
2022/09/13	8	58.76	8	59.04	58.90	0	2,210	0.00%
2022/09/12	7	58.03	0	0.00	58.00	7	2,208	0.32%
2022/09/08	1	56.90	1	56.80	57.70	0	2,238	0.00%
2022/09/07	0	0.00	1	58.10	56.60	-1	2,244	-0.04%
2022/09/06	2	59.15	0	0.00	58.10	2	2,278	0.09%
2022/09/05	1	57.60	0	0.00	57.80	1	2,240	0.04%
2022/09/02	7	61.43	1	60.90	60.90	6	2,251	0.27%
2022/09/01	1	60.30	0	0.00	60.50	1	2,218	0.05%
2022/08/31	3	61.40	0	0.00	61.80	3	2,218	0.14%
2022/08/30	2	60.80	3	61.47	61.10	-1	2,198	-0.05%
2022/08/29	2	58.30	0	0.00	59.20	2	2,140	0.09%
2022/08/26	1	60.30	2	60.60	60.60	-1	2,130	-0.05%
2022/08/25	0	0.00	1	59.60	59.00	-1	2,116	-0.05%
2022/08/24	4	60.03	2	59.00	58.90	2	2,111	0.09%
2022/08/23	3	61.00	2	61.50	60.90	1	2,081	0.05%
2022/08/22	4	63.23	4	64.18	62.80	0	2,037	0.00%
2022/08/19	8	62.00	2	62.70	62.30	6	1,915	0.31%
2022/08/17	0	0.00	1	56.60	56.30	-1	1,708	-0.06%
2022/08/15	0	0.00	1	58.50	58.20	-1	1,729	-0.06%
2022/08/12	0	0.00	1	56.90	56.80	-1	1,730	-0.06%
2022/08/08	0	0.00	1	55.20	56.00	-1	1,771	-0.06%
2022/08/05	1	56.00	0	0.00	56.70	1	1,759	0.06%
2022/08/02	1	57.70	0	0.00	57.70	1	1,791	0.06%
2022/07/26	1	61.10	0	0.00	61.10	1	1,980	0.05%
2022/07/22	4	63.58	8	63.50	63.30	-4	1,996	-0.20%
2022/07/20	0	0.00	1	63.40	63.40	-1	2,054	-0.05%
2022/07/19	0	0.00	5	62.78	62.30	-5	2,122	-0.24%
2022/07/18	2	63.20	1	63.00	63.00	1	2,292	0.04%
2022/07/15	2	61.60	0	0.00	62.50	2	2,303	0.09%
2022/07/14	1	62.50	0	0.00	62.30	1	2,321	0.04%
2022/07/13	1	60.40	0	0.00	59.00	1	2,314	0.04%
2022/07/12	8	61.04	0	0.00	60.50	8	2,295	0.35%
2022/07/11	1	62.40	1	62.60	62.20	0	2,306	0.00%
2022/07/08	0	0.00	1	64.70	65.80	-1	2,316	-0.04%
2022/07/07	1	64.30	0	0.00	64.30	1	2,330	0.04%
2022/07/06	3	62.93	1	62.70	61.80	2	2,326	0.09%
2022/07/05	2	65.05	2	63.70	64.70	0	2,343	0.00%
2022/07/04	1	65.50	0	0.00	66.40	1	2,278	0.04%
2022/07/01	7	66.87	0	0.00	65.60	7	2,296	0.30%
2022/06/29	0	0.00	1	72.40	72.10	-1	2,376	-0.04%
2022/06/28	0	0.00	1	72.60	72.60	-1	2,469	-0.04%
2022/06/27	0	0.00	2	74.50	74.00	-2	2,560	-0.08%
2022/06/24	2	73.50	2	73.00	72.30	0	2,610	0.00%
2022/06/23	2	71.30	20	70.05	71.70	-18	2,678	-0.67%
2022/06/22	2	71.40	3	73.27	71.40	-1	2,769	-0.04%
2022/06/21	2	73.60	0	0.00	74.20	2	2,922	0.07%
2022/06/20	2	74.40	4	73.58	72.90	-2	3,030	-0.07%
2022/06/17	6	72.07	2	73.40	74.00	4	3,136	0.13%
2022/06/16	1	77.20	1	76.00	74.50	0	3,133	0.00%
2022/06/15	2	76.00	0	0.00	75.70	2	3,125	0.06%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/13	3	79.53	0	0.00	79.70	3	3,072	0.10%
2022/06/10	1	83.00	0	0.00	83.20	1	3,034	0.03%
2022/06/09	1	83.90	1	84.20	83.90	0	3,029	0.00%
2022/06/08	1	86.70	0	0.00	85.50	1	3,016	0.03%
2022/06/07	1	87.80	1	86.90	86.40	0	3,054	0.00%
2022/06/06	1	87.50	1	86.50	86.30	0	3,077	0.00%
2022/06/02	13	88.29	10	88.10	88.10	3	3,112	0.10%
2022/06/01	1	90.90	1	91.70	89.80	0	3,228	0.00%
2022/05/31	7	88.37	0	0.00	91.20	7	3,297	0.21%
2022/05/27	11	87.79	1	87.20	87.20	10	3,390	0.29%
2022/05/26	3	88.47	0	0.00	88.10	3	3,408	0.09%
2022/05/25	6	87.38	2	88.30	88.60	4	3,438	0.12%
2022/05/24	10	89.24	0	0.00	88.60	10	3,449	0.29%
2022/05/23	2	92.00	0	0.00	91.70	2	3,458	0.06%
2022/05/19	8	89.46	1	89.30	91.70	7	3,504	0.20%
2022/05/18	7	93.64	5	94.34	94.00	2	3,484	0.06%
2022/05/17	1	94.40	0	0.00	94.40	1	3,498	0.03%
2022/05/16	0	0.00	1	93.70	93.70	-1	3,553	-0.03%
2022/05/12	17	93.90	3	92.80	92.80	14	3,665	0.38%
2022/05/11	9	93.77	8	95.08	96.20	1	3,722	0.03%
2022/05/10	9	95.19	0	0.00	95.20	9	3,762	0.24%
2022/05/09	6	98.77	1	98.20	97.20	5	3,928	0.13%
2022/05/06	3	100.17	0	0.00	99.70	3	4,134	0.07%
2022/05/05	5	101.74	4	104.25	104.00	1	4,176	0.02%
2022/05/04	1	99.80	1	100.00	100.00	0	4,157	0.00%
2022/05/03	3	96.47	2	97.10	97.20	1	4,206	0.02%
2022/04/28	5	94.10	6	94.02	93.90	-1	4,311	-0.02%
2022/04/27	2	92.85	0	0.00	94.00	2	4,363	0.05%
2022/04/26	13	93.58	12	94.88	94.30	1	4,393	0.02%
2022/04/25	2	92.20	0	0.00	94.80	2	4,461	0.04%
2022/04/22	11	94.50	0	0.00	94.50	11	4,492	0.24%
2022/04/21	0	0.00	1	105.00	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	1	105.00	105.00	-1	4,574	-0.02%
2022/04/19	1	102.00	4	102.25	102.50	-3	4,680	-0.06%
2022/04/18	3	99.73	3	100.17	99.60	0	4,803	0.00%
2022/04/15	6	102.00	5	99.40	99.40	1	4,935	0.02%
2022/04/14	28	103.29	11	103.50	103.50	17	5,053	0.34%
2022/04/13	10	100.50	10	103.00	103.50	0	5,261	0.00%
2022/04/12	10	99.45	0	0.00	102.00	10	5,471	0.18%
2022/04/07	5	102.50	5	104.00	102.00	0	5,729	0.00%
2022/04/06	1	102.00	0	0.00	103.00	1	5,870	0.02%
2022/04/01	8	104.63	8	103.81	103.50	0	5,968	0.00%
2022/03/31	6	105.00	7	106.71	106.00	-1	6,026	-0.02%
2022/03/30	11	106.55	10	105.50	105.50	1	6,178	0.02%
2022/03/29	6	104.00	6	105.50	105.50	0	6,384	0.00%
2022/03/28	0	0.00	5	105.00	105.50	-5	6,557	-0.08%
2022/03/25	7	107.07	6	104.50	104.50	1	6,734	0.01%
2022/03/24	2	107.50	3	104.50	107.50	-1	6,998	-0.01%
2022/03/23	6	103.00	8	103.13	102.50	-2	7,083	-0.03%
2022/03/22	13	97.96	11	101.21	102.50	2	7,145	0.03%
2022/03/21	1	97.50	1	97.50	97.50	0	7,026	0.00%
2022/03/17	1	91.00	1	93.40	93.70	0	7,026	0.00%
2022/03/16	20	89.44	10	89.60	89.60	10	7,022	0.14%
2022/03/15	2	91.10	2	89.40	89.40	0	7,060	0.00%
2022/03/10	0	0.00	2	94.90	94.80	-2	7,199	-0.03%
2022/03/09	4	90.10	4	92.00	91.80	0	7,342	0.00%
2022/03/08	14	90.31	8	91.30	89.60	6	7,673	0.08%
2022/03/07	4	90.80	7	91.06	90.80	-3	7,944	-0.04%
2022/03/03	7	96.74	3	96.00	96.00	4	8,209	0.05%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/24	6	101.33	0	0.00	100.50	6	8,294	0.07%
2022/02/23	0	0.00	4	104.00	104.00	-4	8,512	-0.05%
2022/02/22	3	102.00	2	101.00	101.00	1	8,698	0.01%
2022/02/21	0	0.00	1	103.00	104.00	-1	8,755	-0.01%
2022/02/17	0	0.00	1	106.00	104.00	-1	8,972	-0.01%
2022/02/16	1	106.50	6	105.58	105.50	-5	9,115	-0.05%
2022/02/15	5.2	102.65	3	105.00	102.00	2.2	9,329	0.02%
2022/02/14	0	0.00	1	101.50	102.00	-1	9,571	-0.01%
2022/02/11	1	107.00	6	105.50	107.00	-5	9,870	-0.05%
2022/02/10	8	104.50	2	105.25	104.50	6	10,054	0.06%
2022/02/09	4	105.75	1	104.50	105.50	3	10,128	0.03%
2022/02/08	20	107.30	1	105.50	105.50	19	10,138	0.19%
2022/02/07	2	114.75	2	116.50	117.00	0	10,163	0.00%
2022/01/26	4	114.50	1	114.00	113.50	3	10,170	0.03%
2022/01/25	6	118.67	2	115.00	115.00	4	10,232	0.04%
2022/01/24	2	119.00	11	119.86	119.00	-9	10,245	-0.09%
2022/01/21	1	123.50	1	121.00	121.00	0	10,262	0.00%
2022/01/20	1	122.50	3	125.00	125.50	-2	10,259	-0.02%
2022/01/19	1	124.50	1	124.00	124.50	0	10,282	0.00%
2022/01/18	4	127.38	5	127.10	123.00	-1	10,409	-0.01%
2022/01/17	4	123.63	3	125.00	127.50	1	10,437	0.01%
2022/01/14	1	126.50	1	124.50	126.00	0	10,538	0.00%
2022/01/13	1	120.50	1	123.00	122.50	0	10,540	0.00%
2022/01/12	2	127.25	2	127.25	126.50	0	10,553	0.00%
2022/01/11	4	129.63	4	129.38	129.00	0	10,539	0.00%
2022/01/10	143	132.01	13	129.92	129.00	130	10,515	1.24%	大買/鉅額交易
2022/01/07	3	130.33	2	130.00	125.00	1	10,675	0.01%
2022/01/06	9	131.83	10	133.80	137.00	-1	10,737	-0.01%
2022/01/05	11	133.45	12	129.33	128.50	-1	10,568	-0.01%
2022/01/04	5	132.80	8	132.19	132.50	-3	10,402	-0.03%
2022/01/03	3	134.67	13	133.69	134.50	-10	10,361	-0.10%
2021/12/30	10	128.65	13	131.04	130.50	-3	10,330	-0.03%
2021/12/29	15	127.33	9	127.67	129.00	6	10,231	0.06%
2021/12/28	6	126.83	5	125.50	127.00	1	10,118	0.01%
2021/12/27	3	120.83	1	123.00	124.00	2	10,047	0.02%
2021/12/24	11	124.91	4	120.88	123.00	7	10,005	0.07%
2021/12/23	0	0.00	18	128.25	129.00	-18	9,825	-0.18%
2021/12/22	4	117.38	3	116.50	117.50	1	9,611	0.01%
2021/12/21	14	116.21	16	116.75	118.00	-2	9,542	-0.02%
2021/12/20	18	113.58	23	115.26	114.00	-5	9,781	-0.05%
2021/12/17	2	100.50	9	105.83	108.00	-7	9,552	-0.07%
2021/12/16	5	100.04	5	100.48	102.50	0	9,333	0.00%
2021/12/15	1	96.50	0	0.00	96.00	1	9,206	0.01%
2021/12/14	0	0.00	1	96.50	94.20	-1	9,242	-0.01%
2021/12/13	3	95.27	1	96.60	95.20	2	9,303	0.02%
2021/12/10	0	0.00	1	94.50	95.10	-1	9,540	-0.01%
2021/12/09	2	96.00	3	95.53	95.00	-1	9,626	-0.01%
2021/12/08	2	95.80	1	95.80	95.40	1	9,715	0.01%
2021/12/07	6	94.25	3	94.83	93.60	3	10,136	0.03%
2021/12/06	2	96.20	1	95.60	95.60	1	10,457	0.01%
2021/12/03	10	96.10	11	98.06	96.30	-1	10,554	-0.01%
2021/12/02	13	96.42	14	98.86	98.30	-1	10,616	-0.01%
2021/12/01	23	106.09	0	0.00	103.00	23	10,358	0.22%
2021/11/30	10	108.95	38	112.88	114.00	-28	10,353	-0.27%
2021/11/29	8	100.03	12	103.50	104.00	-4	10,326	-0.04%
2021/11/26	2	99.80	5	100.00	101.50	-3	10,376	-0.03%
2021/11/25	10	100.50	10	100.00	100.00	0	10,365	0.00%
2021/11/24	1	101.50	3	101.83	101.50	-2	10,336	-0.02%
2021/11/23	6	99.90	4	99.00	99.00	2	10,249	0.02%
2021/11/22	12	107.08	32	105.58	102.50	-20	10,121	-0.20%
2021/11/19	21	107.10	28	107.14	103.00	-7	9,883	-0.07%
2021/11/18	5	100.00	8	102.38	103.00	-3	9,661	-0.03%
2021/11/17	7	100.71	6	102.17	103.00	1	9,585	0.01%
2021/11/16	6	97.34	12	99.58	100.50	-6	9,481	-0.06%
2021/11/15	7	103.21	10	103.10	103.50	-3	9,310	-0.03%
2021/11/12	5	99.94	6	99.58	98.90	-1	9,148	-0.01%
2021/11/11	15	96.37	44	100.79	101.50	-29	8,880	-0.33%
2021/11/10	24	93.65	27	91.50	92.30	-3	8,609	-0.03%
2021/11/09	16	89.16	35	91.99	93.60	-19	8,228	-0.23%
2021/11/08	13	84.99	14	85.10	85.10	-1	7,972	-0.01%
2021/11/05	4	83.35	2	84.20	85.00	2	7,842	0.03%
2021/11/04	13	83.95	21	84.17	84.80	-8	7,630	-0.10%
2021/11/03	2	80.15	3	79.47	79.90	-1	7,371	-0.01%
2021/11/02	2	78.40	4	79.18	76.30	-2	7,284	-0.03%
2021/11/01	3	79.63	15	78.91	80.00	-12	7,196	-0.17%
2021/10/29	15	77.06	2	75.95	78.00	13	7,122	0.18%
2021/10/28	7	74.50	0	0.00	74.40	7	7,055	0.10%
2021/10/27	6	75.38	4	74.88	75.60	2	7,006	0.03%
2021/10/26	3	75.40	6	75.03	75.10	-3	6,952	-0.04%
2021/10/25	5	78.04	3	78.20	77.50	2	6,781	0.03%
2021/10/22	9	79.18	32.2	81.12	80.80	-23.2	6,653	-0.35%
2021/10/21	13	78.44	2	79.00	78.20	11	6,455	0.17%
2021/10/20	15	78.51	18	78.31	77.90	-3	6,355	-0.05%
2021/10/19	8	77.31	6	77.90	78.50	2	6,208	0.03%
2021/10/18	10	76.28	9	76.82	77.30	1	6,132	0.02%
2021/10/15	16	74.44	15	75.95	76.00	1	6,050	0.02%
2021/10/14	4	73.23	13	73.15	73.90	-9	5,766	-0.16%
2021/10/13	4	71.25	4	71.45	70.80	0	5,597	0.00%
2021/10/12	7	71.30	8	71.81	72.00	-1	5,590	-0.02%
2021/10/08	7	71.23	0	0.00	70.80	7	5,584	0.13%
2021/10/07	3	70.80	9	70.60	70.80	-6	5,641	-0.11%
2021/10/06	4	68.70	5	68.84	68.70	-1	5,580	-0.02%
2021/10/05	4	68.70	2	66.50	68.70	2	5,539	0.04%
2021/10/04	1	65.00	2	66.00	65.00	-1	5,466	-0.02%
2021/10/01	4	66.32	3	67.17	65.10	1	5,413	0.02%
2021/09/30	6	69.48	0	0.00	68.00	6	5,326	0.11%
2021/09/29	0	70.20	0	0.00	69.50	0	5,269	0.00%
2021/09/27	13	73.52	15	74.58	73.10	-2	5,041	-0.04%
2021/09/24	0	0.00	1	71.00	71.30	-1	4,553	-0.02%
2021/09/23	3	68.57	2	69.25	69.00	1	4,403	0.02%
2021/09/22	2	68.55	7	67.43	68.30	-5	4,354	-0.11%
2021/09/17	1	68.70	2	68.55	68.70	-1	4,283	-0.02%
2021/09/16	0	0.00	1	68.50	67.00	-1	4,227	-0.02%
2021/09/15	10	67.58	11	68.62	68.90	-1	4,143	-0.02%
2021/09/14	1	70.42	1	71.50	70.30	0	3,902	0.00%
2021/09/13	0	0.00	1	72.60	73.00	-1	3,808	-0.03%
2021/09/10	9	72.07	8	72.51	73.10	1	3,676	0.03%
2021/09/09	0	0.00	21	71.53	71.50	-21	3,227	-0.65%
2021/09/08	1	65.74	2	66.40	66.80	-1	2,827	-0.03%
2021/09/07	0	0.00	1	68.60	69.90	-1	2,656	-0.04%
2021/09/06	0.1	69.00	5.3	69.00	68.40	-5.3	2,407	-0.22%
2021/09/03	13	69.69	9	70.12	70.50	4	2,298	0.17%
2021/09/02	17.3	67.64	26	68.37	68.60	-8.7	1,979	-0.44%
2021/09/01	1	63.40	6	65.45	65.80	-5	1,608	-0.31%
2021/08/31	0	0.00	1	61.50	62.00	-1	1,458	-0.07%
2021/08/30	1	60.30	0	0.00	60.10	1	1,421	0.07%
2021/08/18	1	53.70	3	56.40	56.50	-2	1,443	-0.14%
2021/08/16	0	0.00	6	55.08	54.80	-6	1,465	-0.41%
2021/08/11	20	57.65	0	0.00	57.30	20	1,563	1.28%
2021/08/05	5	60.50	1	62.30	60.40	4	1,783	0.22%
2021/08/04	0	60.90	2	61.00	61.00	-2	1,826	-0.11%
2021/08/03	1	59.00	6	58.98	59.70	-5	1,905	-0.26%
2021/07/30	0	0.00	5	58.60	57.70	-5	1,955	-0.26%
2021/07/29	2	58.50	1	58.90	58.30	1	1,978	0.05%
2021/07/28	5	58.30	4	58.33	58.50	1	1,986	0.05%
2021/07/27	1	60.10	0	0.00	59.60	1	2,002	0.05%
2021/07/26	5	60.92	0	0.00	59.70	5	2,010	0.25%
2021/07/21	1	60.60	10	59.40	60.60	-9	2,038	-0.44%
2021/07/20	4	59.20	6	58.80	58.50	-2	2,024	-0.10%
2021/07/19	10	59.90	12	59.80	59.80	-2	2,021	-0.10%
2021/07/16	8	63.64	3	63.37	63.60	5	2,038	0.25%
2021/07/15	3	65.37	0	0.00	64.30	3	2,037	0.15%
2021/07/14	14	64.06	18	64.58	65.40	-4	1,996	-0.20%
2021/07/13	0	0.00	1	62.50	60.70	-1	1,931	-0.05%
2021/07/12	2	59.80	0	0.00	60.00	2	1,946	0.10%
2021/07/09	4	59.45	0	0.00	59.30	4	1,966	0.20%
2021/07/07	1	60.10	0	0.00	59.80	1	2,111	0.05%
2021/07/05	2	62.80	1	62.70	62.80	1	2,131	0.05%
2021/07/02	1	59.70	2	59.60	59.30	-1	2,135	-0.05%
2021/07/01	0	0.00	2	59.95	59.70	-2	2,156	-0.09%
2021/06/25	4	61.00	1	61.00	61.10	3	2,239	0.13%
2021/06/23	2	60.10	2	60.70	60.30	0	2,233	0.00%
2021/06/21	6	59.60	1	59.90	59.50	5	2,212	0.23%
2021/06/18	2	58.35	0	0.00	59.90	2	2,215	0.09%
2021/06/17	4	58.30	3	58.50	58.50	1	2,228	0.04%
2021/06/16	5	58.70	0	0.00	58.30	5	2,240	0.22%
2021/06/15	0	0.00	1	57.90	58.30	-1	2,265	-0.04%
2021/06/11	3	56.87	0	0.00	56.80	3	2,269	0.13%
2021/06/10	1	56.10	0	0.00	56.20	1	2,275	0.04%
2021/06/03	0	0.00	2	56.50	56.30	-2	2,382	-0.08%
2021/06/02	1	56.20	1	56.50	55.90	0	2,393	0.00%
2021/05/31	0	0.00	3	56.63	56.50	-3	2,531	-0.12%
2021/05/28	1	56.30	0	0.00	55.70	1	2,548	0.04%
2021/05/27	2	54.40	1	53.80	55.10	1	2,588	0.04%
2021/05/24	0	0.00	1	54.10	53.70	-1	2,607	-0.04%
2021/05/21	1	52.40	3	51.33	52.40	-2	2,605	-0.08%
2021/05/20	5	51.06	1	51.60	50.40	4	2,601	0.15%
2021/05/19	1	51.90	3	51.50	51.90	-2	2,594	-0.08%
2021/05/18	3	47.20	3	47.27	48.10	0	2,595	0.00%
2021/05/17	5	45.43	0	0.00	44.55	5	2,584	0.19%
2021/05/14	21	49.79	1	51.00	49.50	20	2,540	0.79%
2021/05/13	15	50.68	4	52.05	50.80	11	2,494	0.44%
2021/05/12	1	55.20	1	56.60	55.20	0	2,437	0.00%
2021/05/11	5	61.32	1	61.70	61.30	4	2,407	0.17%
2021/05/10	2	68.15	0	0.00	68.10	2	2,333	0.09%
2021/05/07	1	68.60	2	68.65	68.80	-1	2,344	-0.04%
2021/05/06	2	67.50	0	0.00	67.90	2	2,357	0.08%
2021/05/05	0	0.00	2	66.30	66.50	-2	2,436	-0.08%
2021/05/04	3	65.53	3	65.50	65.80	0	2,472	0.00%
2021/05/03	0	0.00	1	65.80	65.20	-1	2,493	-0.04%
2021/04/29	1	67.80	1	67.00	66.80	0	2,494	0.00%
2021/04/28	1	68.90	5	68.94	67.80	-4	2,506	-0.16%
2021/04/26	2	67.15	0	0.00	67.00	2	2,471	0.08%
2021/04/23	1	66.70	0	0.00	67.00	1	2,476	0.04%
2021/04/22	2	68.50	13	67.18	66.80	-11	2,524	-0.44%
2021/04/21	4	67.75	67	67.77	67.90	-63	2,556	-2.46%
2021/04/20	2	67.25	10	67.50	67.20	-8	2,535	-0.32%
2021/04/19	3	67.27	0	0.00	67.20	3	2,565	0.12%
2021/04/16	4	65.38	6	65.43	65.90	-2	2,547	-0.08%
2021/04/15	13	62.33	1	63.60	64.00	12	2,554	0.47%
2021/04/14	13	62.61	12	61.41	62.00	1	2,567	0.04%
2021/04/13	17	64.91	1	65.40	64.30	16	2,516	0.64%
2021/04/12	15	66.11	1	66.20	66.10	14	2,473	0.57%
2021/04/08	1	66.70	2	66.20	66.70	-1	2,468	-0.04%
2021/04/07	3	66.60	0	0.00	66.50	3	2,456	0.12%
2021/04/06	13	67.12	3	66.80	66.80	10	2,449	0.41%
2021/04/01	24	67.22	0	0.00	66.70	24	2,460	0.98%
2021/03/31	6	66.52	0	0.00	66.50	6	2,469	0.24%
2021/03/30	1	67.30	0	0.00	67.00	1	2,504	0.04%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/25	6	66.38	0	0.00	66.30	6	2,685	0.22%
2021/03/23	2	66.80	2	66.70	66.70	0	2,720	0.00%
2021/03/22	7	66.80	1	66.70	66.80	6	2,734	0.22%
2021/03/19	2	67.25	2	67.40	67.40	0	2,732	0.00%
2021/03/18	7	67.41	0	0.00	67.40	7	2,752	0.25%
2021/03/17	6	67.88	2	68.10	67.70	4	2,780	0.14%
2021/03/16	1	67.70	0	0.00	68.10	1	2,832	0.04%
2021/03/15	6	68.15	0	0.00	68.10	6	2,841	0.21%
2021/03/12	15	68.17	9	67.90	67.90	6	2,845	0.21%
2021/03/11	10	67.82	0	0.00	68.10	10	2,887	0.35%
2021/03/10	12	67.42	0	0.00	67.70	12	2,882	0.42%
2021/03/09	2	66.80	0	0.00	67.00	2	2,885	0.07%
2021/03/08	3	68.27	1	67.90	67.90	2	2,871	0.07%
2021/03/04	8	68.84	1	68.20	68.20	7	2,914	0.24%
2021/03/03	0	0.00	2	71.05	71.10	-2	2,864	-0.07%
2021/03/02	0	0.00	1	72.40	71.00	-1	2,890	-0.03%
2021/02/26	1	70.50	0	0.00	71.20	1	2,859	0.03%
2021/02/25	3	70.50	0	0.00	71.10	3	2,857	0.10%
2021/02/24	2	70.20	0	0.00	70.30	2	2,864	0.07%
2021/02/23	5	70.40	0	0.00	70.40	5	2,862	0.17%
2021/02/22	1	71.00	7	71.19	71.20	-6	2,930	-0.20%
2021/02/18	2	71.30	4	71.03	71.20	-2	2,978	-0.07%
2021/02/17	1	68.80	0	0.00	69.30	1	3,011	0.03%
2021/02/05	1	67.50	5	68.10	68.00	-4	2,993	-0.13%
2021/02/02	5	67.20	0	0.00	67.00	5	3,048	0.16%
2021/01/29	5	69.44	0	0.00	68.80	5	3,112	0.16%
2021/01/28	1	70.60	16	70.19	70.20	-15	3,078	-0.49%
2021/01/27	3	69.70	9	70.78	71.70	-6	3,027	-0.20%
2021/01/26	8	69.46	0	0.00	68.60	8	2,911	0.27%
2021/01/25	2	69.00	0	0.00	69.00	2	2,864	0.07%
2021/01/22	0	0.00	1	68.70	68.40	-1	2,838	-0.04%
2021/01/21	1	69.20	2	68.75	67.90	-1	2,850	-0.04%
2021/01/20	1	69.10	1	68.50	68.50	0	2,870	0.00%
2021/01/19	0	0.00	2	68.90	68.80	-2	2,868	-0.07%
2021/01/18	1	68.10	0	0.00	68.40	1	2,847	0.04%
2021/01/15	1	70.30	10	69.90	68.90	-9	2,838	-0.32%
2021/01/14	1	70.10	2	69.55	70.90	-1	2,786	-0.04%
2021/01/12	3	67.23	1	66.70	66.70	2	2,719	0.07%
2021/01/11	0	0.00	3	68.90	68.90	-3	2,692	-0.11%
2021/01/08	13	67.02	0	0.00	67.50	13	2,673	0.49%
2021/01/07	2	68.15	0	0.00	68.10	2	2,656	0.08%
2021/01/06	1	69.10	3	68.40	68.30	-2	2,634	-0.08%
2021/01/05	2	68.70	2	68.90	68.60	0	2,611	0.00%
2021/01/04	4	69.08	1	69.20	69.40	3	2,608	0.12%
2020/12/31	1	69.00	3	68.53	68.60	-2	2,582	-0.08%
2020/12/30	2	68.45	1	68.50	68.70	1	2,597	0.04%
2020/12/29	1	68.80	0	0.00	68.60	1	2,624	0.04%
2020/12/28	2	67.80	2	67.80	67.90	0	2,615	0.00%
2020/12/25	1	68.80	0	0.00	68.80	1	2,581	0.04%
2020/12/24	4	70.13	0	0.00	70.20	4	2,571	0.16%
2020/12/23	0	0.00	1	68.80	69.50	-1	2,559	-0.04%
2020/12/22	11	68.57	4	68.95	67.60	7	2,576	0.27%
2020/12/21	8	68.31	0	0.00	68.30	8	2,515	0.32%
2020/12/18	5	70.50	0	0.00	70.50	5	2,586	0.19%
2020/12/17	1	71.20	0	0.00	71.40	1	2,588	0.04%
2020/12/16	9	71.57	3	71.57	72.00	6	2,632	0.23%
2020/12/15	8	71.38	0	0.00	71.60	8	2,710	0.30%
2020/12/14	3	73.20	0	0.00	72.90	3	2,740	0.11%
2020/12/11	3	73.13	0	0.00	72.60	3	2,810	0.11%
2020/12/10	2	75.60	0	0.00	74.60	2	2,880	0.07%
2020/12/09	1	77.40	0	0.00	77.70	1	2,954	0.03%
2020/12/08	2	77.55	1	77.90	77.90	1	2,958	0.03%
2020/12/07	12	77.32	0	0.00	77.30	12	2,949	0.41%
2020/12/04	0	0.00	3	81.40	81.10	-3	2,888	-0.10%
2020/12/03	3	82.53	0	0.00	81.80	3	2,879	0.10%
2020/12/01	1	82.30	1	83.40	83.40	0	2,889	0.00%
2020/11/30	1	82.10	0	0.00	81.30	1	2,889	0.03%
2020/11/27	1	83.40	1	83.40	83.40	0	2,869	0.00%
2020/11/26	0	0.00	3	83.20	84.10	-3	2,840	-0.11%
2020/11/24	1	81.60	1	81.30	81.30	0	2,831	0.00%
2020/11/23	1	81.50	0	0.00	81.50	1	2,871	0.03%
2020/11/20	1	82.30	0	0.00	82.90	1	2,874	0.03%
2020/11/19	12	82.78	1	83.70	82.40	11	2,877	0.38%
2020/11/18	0	0.00	1	82.00	82.40	-1	2,826	-0.04%
2020/11/16	1	79.60	3	80.17	81.80	-2	2,855	-0.07%
2020/11/12	0	0.00	2	78.05	79.00	-2	2,857	-0.07%
2020/11/11	0	0.00	5	80.00	79.70	-5	2,871	-0.17%
2020/11/10	0	0.00	1	78.00	78.50	-1	2,919	-0.03%
2020/11/06	1	78.50	0	0.00	78.50	1	3,079	0.03%
2020/11/02	0	0.00	1	75.20	75.20	-1	3,373	-0.03%
2020/10/30	0	0.00	5	76.90	74.10	-5	3,595	-0.14%
2020/10/29	1	76.80	4	76.28	76.20	-3	3,641	-0.08%
2020/10/28	0	0.00	6	76.12	75.40	-6	3,735	-0.16%
2020/10/27	0	0.00	1	74.10	74.30	-1	3,751	-0.03%
2020/10/23	1	73.00	0	73.30	73.30	1	3,857	0.03%
2020/10/21	0	0.00	1	73.00	72.90	-1	4,023	-0.02%
2020/10/19	3	70.60	3	70.60	71.00	0	4,236	0.00%
2020/10/15	1	71.30	0	0.00	70.90	1	4,345	0.02%
2020/10/08	1	72.70	1	73.00	73.00	0	4,563	0.00%
2020/10/07	0	0.00	3	71.47	72.90	-3	4,600	-0.07%
2020/10/06	4	72.10	0	0.00	71.70	4	4,641	0.09%
2020/10/05	2	72.45	1	73.00	73.00	1	4,684	0.02%
2020/09/29	5	71.10	0	0.00	71.00	5	4,900	0.10%
2020/09/28	2	72.00	3	72.13	72.00	-1	4,991	-0.02%
2020/09/24	1	76.50	0	0.00	74.60	1	5,324	0.02%
2020/09/23	9	77.52	9	79.71	77.30	0	5,685	0.00%
2020/09/22	7	77.77	2	77.90	78.30	5	5,668	0.09%
2020/09/21	1	77.40	13	78.46	78.30	-12	5,672	-0.21%
2020/09/17	2	77.95	1	78.10	78.10	1	5,617	0.02%
2020/09/16	1	78.00	3	77.90	78.00	-2	5,632	-0.04%
2020/09/15	1	77.10	5	76.38	77.10	-4	5,684	-0.07%
2020/09/14	5	74.32	7	74.31	74.20	-2	5,814	-0.03%
2020/09/11	2	71.10	0	0.00	71.00	2	5,733	0.03%
2020/09/09	0	0.00	1	70.80	71.20	-1	5,989	-0.02%
2020/09/08	0	0.00	1	70.80	71.40	-1	6,064	-0.02%
2020/09/03	1	72.90	5	71.32	71.10	-4	6,194	-0.06%
2020/09/02	0	0.00	3	70.80	70.80	-3	6,193	-0.05%
2020/09/01	1	70.90	3	71.27	71.00	-2	6,217	-0.03%
2020/08/31	1	72.50	0	0.00	72.30	1	6,318	0.02%
2020/08/28	3	70.80	3	70.90	70.80	0	6,344	0.00%
2020/08/27	1	72.70	3	72.57	72.30	-2	6,351	-0.03%
2020/08/25	4	71.98	0	0.00	72.10	4	6,399	0.06%
2020/08/24	0	0.00	1	73.00	72.60	-1	6,414	-0.02%
2020/08/20	1	69.80	0	0.00	70.50	1	6,500	0.02%
2020/08/19	2	75.85	1	74.80	73.50	1	6,602	0.02%
2020/08/18	0	0.00	2	75.50	75.20	-2	6,665	-0.03%
2020/08/17	2	75.00	3	76.47	76.20	-1	6,804	-0.01%
2020/08/14	4	75.88	6	75.55	76.90	-2	7,144	-0.03%
2020/08/13	2	74.55	5	74.00	73.70	-3	7,234	-0.04%
2020/08/12	9	73.52	1	73.20	73.20	8	7,304	0.11%
2020/08/11	2	75.00	0	0.00	75.80	2	7,256	0.03%
2020/08/10	7	75.33	3	75.07	74.40	4	7,261	0.06%
2020/08/07	7	76.57	6	76.82	76.30	1	7,369	0.01%
2020/08/06	21	80.61	14	80.49	79.60	7	7,356	0.10%
2020/08/05	3	79.30	11	80.74	83.10	-8	7,623	-0.10%
2020/08/04	5	75.62	6	76.05	75.80	-1	7,502	-0.01%
2020/08/03	7	76.84	1	73.60	73.70	6	7,519	0.08%
2020/07/31	5	80.48	5	80.24	80.40	0	7,730	0.00%
2020/07/30	1	79.50	1	79.20	79.60	0	8,002	0.00%
2020/07/29	7	81.26	17	81.87	80.10	-10	8,006	-0.12%
2020/07/28	0	0.00	2	81.95	82.00	-2	8,007	-0.02%
2020/07/27	0	0.00	1	81.20	80.00	-1	7,992	-0.01%
2020/07/24	14	81.65	4	81.83	80.80	10	8,093	0.12%
2020/07/23	0	0.00	1	82.80	83.10	-1	8,153	-0.01%
2020/07/22	2	81.45	6	82.53	82.40	-4	8,100	-0.05%
2020/07/21	27	81.78	19	80.98	81.80	8	8,102	0.10%
2020/07/20	1	79.70	1	80.00	80.20	0	8,192	0.00%
2020/07/17	5	80.48	11	80.04	78.90	-6	8,302	-0.07%
2020/07/16	9	80.13	7	79.69	79.60	2	8,376	0.02%
2020/07/15	9	78.86	0	0.00	78.00	9	8,442	0.11%
2020/07/14	4	77.05	6	78.43	78.70	-2	8,504	-0.02%
2020/07/13	3	77.80	2	77.70	77.70	1	8,523	0.01%
2020/07/10	1	78.80	2	79.35	77.70	-1	8,572	-0.01%
2020/07/09	22	82.66	9	83.08	81.10	13	8,601	0.15%
2020/07/08	5	81.28	7	80.51	81.60	-2	8,613	-0.02%
2020/07/07	7	79.76	11	78.85	79.80	-4	8,630	-0.05%
2020/07/06	3	79.83	1	80.00	78.90	2	8,763	0.02%
2020/07/03	4	79.23	23	78.85	78.00	-19	8,994	-0.21%
2020/07/02	6	76.92	17	76.48	79.40	-11	8,939	-0.12%
2020/07/01	5	70.64	0	0.00	72.20	5	8,738	0.06%
2020/06/30	6	69.25	0	0.00	69.10	6	8,712	0.07%
2020/06/29	1	69.10	10	69.64	69.10	-9	8,739	-0.10%
2020/06/24	1	70.50	1	70.60	70.80	0	8,718	0.00%
2020/06/23	6	71.55	0	0.00	70.60	6	8,835	0.07%
2020/06/22	5	73.24	6	73.22	72.30	-1	8,839	-0.01%
2020/06/19	17	72.58	16	72.02	73.60	1	8,860	0.01%
2020/06/18	3	69.63	0	0.00	69.40	3	8,725	0.03%
2020/06/17	12	70.41	4	69.17	69.00	8	8,838	0.09%
2020/06/16	0	0.00	8	69.85	70.60	-8	8,860	-0.09%
2020/06/15	6	67.52	6	67.75	67.30	0	8,868	0.00%
2020/06/12	9	63.61	3	67.40	67.60	6	9,014	0.07%
2020/06/11	0	0.00	5	65.46	65.20	-5	9,095	-0.05%
2020/06/10	3	65.87	3	65.73	67.00	0	9,153	0.00%
2020/06/08	1	67.60	1	67.60	67.00	0	9,341	0.00%
2020/06/05	3	67.23	3	67.83	67.30	0	9,400	0.00%
2020/06/04	1	70.00	4	69.88	69.80	-3	9,466	-0.03%
2020/06/03	1	68.90	16	69.16	70.20	-15	9,620	-0.16%
2020/06/02	2	69.75	9	69.93	69.00	-7	9,744	-0.07%
2020/06/01	0	0.00	7	69.19	69.60	-7	9,816	-0.07%
2020/05/29	13	68.12	1	68.70	68.70	12	9,858	0.12%
2020/05/28	6	68.85	1	67.40	68.10	5	10,032	0.05%
2020/05/27	9	67.94	13	67.53	68.10	-4	10,091	-0.04%
2020/05/26	26	69.38	4	69.13	68.20	22	10,310	0.21%
2020/05/25	8	70.47	5	71.68	72.50	3	10,445	0.03%
2020/05/22	11	71.10	3	70.07	69.70	8	10,475	0.08%
2020/05/21	24	69.07	49	70.38	71.50	-25	10,464	-0.24%
2020/05/20	4	63.30	10	64.47	65.00	-6	10,220	-0.06%
2020/05/19	8	61.90	11	62.53	62.90	-3	10,586	-0.03%
2020/05/18	1	60.70	3	61.47	60.80	-2	10,586	-0.02%
2020/05/15	6	61.27	7	61.14	60.80	-1	10,820	-0.01%
2020/05/14	9	62.19	17	62.30	60.60	-8	11,202	-0.07%
2020/05/13	8	62.29	1	61.80	61.90	7	11,770	0.06%
2020/05/12	15	62.85	21	63.22	62.10	-6	12,247	-0.05%
2020/05/11	4	60.83	3	60.77	61.40	1	12,047	0.01%
2020/05/08	9	59.94	13	59.96	60.20	-4	12,006	-0.03%
2020/05/07	17	60.92	32	61.05	60.10	-15	12,034	-0.12%
2020/05/06	9	57.23	32	57.80	58.60	-23	11,835	-0.19%
2020/05/05	11	56.15	10	56.03	55.60	1	11,633	0.01%
2020/05/04	7	55.46	3	55.40	55.10	4	11,850	0.03%
2020/04/30	31	56.00	12.6	55.80	56.30	18.4	11,923	0.15%
2020/04/29	9	56.99	0	0.00	56.30	9	12,041	0.07%
2020/04/28	11	56.46	5	56.16	57.20	6	12,202	0.05%
2020/04/27	6	54.10	1	54.00	54.00	5	12,135	0.04%
2020/04/24	6	53.95	1	54.00	54.00	5	12,214	0.04%
2020/04/23	12	56.05	13	56.11	54.60	-1	12,367	-0.01%
2020/04/22	6	55.35	6	55.32	55.90	0	12,442	0.00%
2020/04/21	1	54.20	9	54.28	54.00	-8	12,394	-0.06%
2020/04/20	3	53.17	6	53.67	53.40	-3	12,231	-0.02%
2020/04/17	7	53.20	2	52.20	52.00	5	12,138	0.04%
2020/04/16	0	0.00	4	53.00	53.40	-4	12,063	-0.03%
2020/04/15	35	53.69	25	52.80	53.00	10	12,025	0.08%
2020/04/14	2	53.00	5	53.64	54.00	-3	11,926	-0.03%
2020/04/13	6	54.02	14	53.82	53.10	-8	11,862	-0.07%
2020/04/10	13	52.43	16	52.94	52.50	-3	11,721	-0.03%
2020/04/09	16	52.98	32	52.86	52.80	-16	11,677	-0.14%
2020/04/08	16	51.38	42	51.44	51.80	-26	11,479	-0.23%
2020/04/07	18	47.54	16	47.86	48.40	2	11,116	0.02%
2020/04/06	18	44.14	7	44.15	44.00	11	10,970	0.10%
2020/04/01	4	45.54	8	45.81	45.50	-4	10,811	-0.04%
2020/03/31	7	47.82	0	0.00	47.10	7	10,793	0.06%
2020/03/30	1	48.30	0	0.00	48.70	1	10,818	0.01%
2020/03/27	17	50.01	3	50.42	48.40	14	10,907	0.13%
2020/03/26	49	51.42	40	51.55	51.80	9	10,903	0.08%
2020/03/25	22	51.81	31	52.43	51.40	-9	10,937	-0.08%
2020/03/24	44	53.14	34	52.21	52.50	10	10,937	0.09%
2020/03/23	7	50.27	7	52.51	51.00	0	10,976	0.00%
2020/03/20	13	50.72	25	51.70	51.40	-12	10,835	-0.11%
2020/03/19	18	47.77	5	49.36	47.20	13	10,721	0.12%
2020/03/18	24	51.90	23	51.36	50.50	1	10,591	0.01%
2020/03/17	10	48.50	7.6	48.68	49.15	2.4	10,397	0.02%
2020/03/16	13	48.84	6	47.77	46.55	7	10,242	0.07%
2020/03/13	11	46.13	18	47.55	49.45	-7	10,142	-0.07%
2020/03/12	9	51.87	5	51.00	50.00	4	10,088	0.04%
2020/03/11	13	54.78	12	54.88	54.20	1	9,966	0.01%
2020/03/10	3	53.70	26	53.18	55.20	-23	9,869	-0.23%
2020/03/09	15	56.28	6	56.82	55.00	9	9,664	0.09%
2020/03/06	0	0.00	7	57.33	57.60	-7	9,457	-0.07%
2020/03/05	2	57.60	0	0.00	56.90	2	9,328	0.02%
2020/03/04	3	57.13	6	56.78	56.70	-3	9,246	-0.03%
2020/03/03	10	57.74	9	57.96	57.90	1	9,238	0.01%
2020/03/02	2	55.50	3	55.97	56.00	-1	9,054	-0.01%
2020/02/27	13	58.15	17	56.72	55.40	-4	8,973	-0.04%
2020/02/26	20	57.53	28	57.80	57.10	-8	8,663	-0.09%
2020/02/25	1	56.20	1	56.20	55.90	0	8,348	0.00%
2020/02/24	5	56.00	11	56.66	55.70	-6	8,210	-0.07%
2020/02/21	6	55.43	8	55.60	55.50	-2	8,069	-0.02%
2020/02/20	20	55.45	19	55.76	55.50	1	7,975	0.01%
2020/02/19	7	57.57	24	57.31	58.20	-17	7,523	-0.23%
2020/02/18	20	58.34	22	59.03	57.20	-2	7,427	-0.03%
2020/02/17	28	60.74	10	60.49	59.70	18	7,168	0.25%
2020/02/14	19	59.01	52	59.95	60.30	-33	6,726	-0.49%
2020/02/13	10	54.42	39.3	54.48	54.90	-29.3	6,002	-0.49%
2020/02/12	2	53.70	1	53.50	52.40	1	5,496	0.02%
2020/02/11	2	51.55	2	51.80	52.00	0	5,386	0.00%
2020/02/10	1	51.50	1	52.50	51.30	0	5,538	0.00%
2020/02/07	4	51.98	7	52.30	52.00	-3	5,440	-0.06%
2020/02/06	7	52.97	3	53.30	53.60	4	5,321	0.08%
2020/02/05	2	52.80	9	53.02	52.60	-7	5,214	-0.13%
2020/02/04	5	52.10	8	51.90	51.70	-3	4,944	-0.06%
2020/02/03	16.3	53.00	22	51.82	52.70	-5.7	4,849	-0.12%
2020/01/31	16	52.24	26	52.72	53.30	-10	4,686	-0.21%
2020/01/30	11	49.89	58	49.61	49.80	-47	4,367	-1.08%
2020/01/20	0	0.00	4	50.93	51.00	-4	4,231	-0.09%
2020/01/17	2	50.50	6	50.42	50.30	-4	4,153	-0.10%
2020/01/16	5	48.75	20	49.08	49.20	-15	3,998	-0.38%
2020/01/15	2	47.38	2	47.30	47.20	0	3,778	0.00%
2020/01/14	0	0.00	1	46.45	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	4	46.00	46.65	-4	3,761	-0.11%
2020/01/10	3	45.35	0	0.00	45.40	3	3,835	0.08%
2020/01/09	2	45.30	2	45.55	45.30	0	3,831	0.00%
2020/01/08	5	44.50	2	44.65	44.20	3	3,898	0.08%
2020/01/07	2	45.50	1	45.55	44.70	1	3,949	0.03%
2020/01/02	2	47.05	8	46.74	47.25	-6	4,108	-0.15%
2019/12/31	8	46.13	0	0.00	46.00	8	4,206	0.19%
2019/12/30	3	46.08	0	0.00	46.05	3	4,311	0.07%
2019/12/27	0	0.00	2	46.50	46.85	-2	4,271	-0.05%
2019/12/26	3	46.27	1	46.55	46.05	2	4,260	0.05%
2019/12/25	7	48.04	2	47.60	47.20	5	4,222	0.12%
2019/12/24	6	47.16	8	47.57	47.70	-2	4,240	-0.05%
2019/12/23	1	47.50	10	47.39	47.60	-9	4,127	-0.22%
2019/12/20	2	46.00	0	0.00	46.00	2	3,987	0.05%
2019/12/19	4	46.31	14	46.23	46.50	-10	3,933	-0.25%
2019/12/18	2	45.10	9	45.33	45.10	-7	3,831	-0.18%
2019/12/17	1	43.85	0	0.00	44.10	1	3,703	0.03%
2019/12/13	0	0.00	4	43.99	43.70	-4	3,946	-0.10%
2019/12/12	0	0.00	7	42.97	43.45	-7	3,953	-0.18%
2019/12/10	2	42.35	0	0.00	42.55	2	4,116	0.05%
2019/12/09	9	42.49	30	42.59	42.60	-21	4,163	-0.50%
2019/12/06	0	0.00	2	43.88	44.05	-2	4,135	-0.05%
2019/12/05	1	43.45	2	43.40	43.55	-1	4,414	-0.02%
2019/12/03	4	42.78	1	42.50	42.90	3	4,563	0.07%
2019/12/02	3	42.65	3	42.83	42.65	0	4,603	0.00%
2019/11/29	3	43.87	2	44.20	43.75	1	4,658	0.02%
2019/11/28	1	44.55	4	44.40	44.80	-3	4,686	-0.06%
2019/11/27	2	43.75	0	0.00	43.95	2	4,687	0.04%
2019/11/26	32	43.78	2	43.50	43.60	30	4,722	0.64%
2019/11/25	0	0.00	5	42.85	42.95	-5	4,789	-0.10%
2019/11/22	5	42.70	1	43.05	42.70	4	4,867	0.08%
2019/11/21	1	42.55	2	42.65	43.20	-1	4,990	-0.02%
2019/11/20	28	43.06	0	0.00	43.15	28	5,080	0.55%
2019/11/19	5	43.63	0	0.00	43.60	5	5,197	0.10%
2019/11/18	2	43.83	8	44.13	44.30	-6	5,226	-0.11%
2019/11/15	0	0.00	11	42.59	43.00	-11	5,233	-0.21%
2019/11/14	12	41.70	35	41.48	41.65	-23	5,387	-0.43%
2019/11/13	1	42.65	0	0.00	42.70	1	5,441	0.02%
2019/11/12	5	42.54	4	42.79	43.20	1	5,495	0.02%
2019/11/11	2	42.75	1	42.35	42.10	1	5,660	0.02%
2019/11/07	7	43.81	5	44.13	44.45	2	5,784	0.03%
2019/11/06	13	42.69	1	43.10	42.50	12	5,882	0.20%
2019/11/05	0	0.00	4	42.28	42.25	-4	6,001	-0.07%
2019/11/04	6	42.53	1	42.60	42.55	5	6,228	0.08%
2019/11/01	0	0.00	2	42.90	43.10	-2	6,305	-0.03%
2019/10/31	4	43.30	10	43.33	43.25	-6	6,445	-0.09%
2019/10/30	5	42.80	0	0.00	43.15	5	6,554	0.08%
2019/10/28	1	42.15	4	42.41	42.30	-3	6,674	-0.04%
2019/10/25	1	42.90	0	0.00	42.65	1	6,713	0.01%
2019/10/24	4	43.21	1	43.35	43.40	3	6,710	0.04%
2019/10/23	2	42.90	3	42.85	42.50	-1	6,712	-0.01%
2019/10/22	11	43.04	2	42.73	42.75	9	6,735	0.13%
2019/10/21	8	42.78	1	42.75	42.55	7	6,731	0.10%
2019/10/18	2	41.70	18	42.73	42.85	-16	6,792	-0.24%
2019/10/17	2	41.25	2	41.30	41.50	0	6,731	0.00%
2019/10/16	2	41.35	6	41.79	41.80	-4	6,818	-0.06%
2019/10/15	33	40.82	3	40.40	40.60	30	6,821	0.44%
2019/10/14	1	39.10	1	39.25	39.30	0	6,860	0.00%
2019/10/09	4	38.54	38	38.59	38.85	-34	6,895	-0.49%
2019/10/08	12	41.85	6	41.12	41.05	6	6,871	0.09%
2019/10/07	11	42.42	4	42.69	42.30	7	6,886	0.10%
2019/10/04	2	40.90	1	40.60	40.30	1	6,848	0.01%
2019/10/03	1	42.00	2	42.00	41.95	-1	6,802	-0.01%
2019/10/02	1	42.25	0	0.00	42.40	1	6,962	0.01%
2019/10/01	6	42.59	5	42.40	42.20	1	6,981	0.01%
2019/09/27	2	41.95	15	42.10	42.05	-13	6,999	-0.19%
2019/09/25	5	43.76	0	0.00	43.60	5	7,157	0.07%
2019/09/24	2	43.83	14	43.89	43.80	-12	7,262	-0.17%
2019/09/23	13	44.29	13	44.32	44.30	0	7,290	0.00%
2019/09/20	1	43.95	11	43.85	43.85	-10	7,379	-0.14%
2019/09/19	0	0.00	1	43.90	43.60	-1	7,393	-0.01%
2019/09/18	27	43.68	0	0.00	43.40	27	7,383	0.37%
2019/09/17	20	45.42	12	45.20	45.20	8	7,202	0.11%
2019/09/16	3	45.25	3	44.83	44.85	0	7,215	0.00%
2019/09/12	2	47.13	1	46.70	46.70	1	7,126	0.01%
2019/09/11	0	0.00	2	47.45	47.15	-2	7,212	-0.03%
2019/09/10	1	46.00	1	46.80	46.85	0	7,338	0.00%
2019/09/09	26	47.54	56	46.62	46.70	-30	7,411	-0.40%
2019/09/06	1	51.10	2	51.50	51.50	-1	7,243	-0.01%
2019/09/05	12	50.90	13	51.45	51.40	-1	7,472	-0.01%
2019/09/04	5	50.80	0	0.00	51.00	5	7,480	0.07%
2019/09/03	10	50.80	16	51.08	50.50	-6	7,592	-0.08%
2019/09/02	18	50.79	2	51.10	51.70	16	7,645	0.21%
2019/08/30	11	51.02	18	50.66	50.30	-7	7,796	-0.09%
2019/08/29	12	50.81	35	50.63	50.80	-23	7,929	-0.29%
2019/08/28	18	50.92	9	50.31	50.60	9	7,921	0.11%
2019/08/27	8	51.21	2	51.80	51.00	6	7,869	0.08%
2019/08/26	4	51.78	6	52.35	51.30	-2	7,858	-0.03%
2019/08/23	2	54.00	5	53.84	53.60	-3	7,771	-0.04%
2019/08/22	56	54.76	17	54.69	54.90	39	7,731	0.50%
2019/08/21	5	54.20	2	54.65	54.20	3	7,650	0.04%
2019/08/20	12	55.53	4	55.53	55.00	8	7,684	0.10%
2019/08/19	68	55.71	1	55.30	55.20	67	7,690	0.87%
2019/08/16	3	54.50	4	53.50	53.20	-1	7,605	-0.01%
2019/08/15	3	54.07	1	53.90	53.90	2	7,544	0.03%
2019/08/14	8	55.01	8	54.95	54.60	0	7,517	0.00%
2019/08/13	7	53.53	1	53.50	53.10	6	7,466	0.08%
2019/08/12	17	55.45	4	54.88	54.40	13	7,543	0.17%
2019/08/08	13	55.74	32	55.26	56.50	-19	7,500	-0.25%
2019/08/07	7	53.04	2	53.80	52.80	5	7,291	0.07%
2019/08/06	52	52.47	11	52.57	53.80	41	7,271	0.56%
2019/08/05	6	51.53	7	51.76	50.70	-1	7,113	-0.01%
2019/08/02	11	53.23	13	53.22	52.70	-2	7,225	-0.03%
2019/08/01	10	52.77	13	52.58	53.00	-3	7,491	-0.04%
2019/07/31	3	51.63	4	51.70	51.60	-1	7,711	-0.01%
2019/07/30	12	51.37	16	51.19	51.50	-4	7,891	-0.05%
2019/07/29	6	50.40	0	0.00	50.50	6	7,944	0.08%
2019/07/25	0	0.00	20	49.45	49.85	-20	8,164	-0.24%
2019/07/24	2	49.40	0	0.00	49.40	2	8,324	0.02%
2019/07/23	2	50.00	1	50.40	49.80	1	8,400	0.01%
2019/07/22	1	50.80	12	50.46	50.70	-11	8,389	-0.13%
2019/07/19	17	49.48	0	0.00	49.50	17	8,400	0.20%
2019/07/18	5	49.32	1	49.15	49.00	4	8,547	0.05%
2019/07/17	2	49.93	0	0.00	50.10	2	8,531	0.02%
2019/07/16	2	51.45	5	51.78	50.70	-3	8,540	-0.04%
2019/07/15	4	51.98	8	52.20	51.90	-4	8,616	-0.05%
2019/07/12	4	51.15	8	51.30	51.50	-4	8,738	-0.05%
2019/07/11	4	50.33	0	0.00	50.70	4	8,819	0.05%
2019/07/10	21	50.30	0	0.00	50.20	21	9,016	0.23%
2019/07/09	14	50.08	1	49.90	49.85	13	9,495	0.14%
2019/07/08	13	50.25	10	50.50	50.60	3	10,127	0.03%
2019/07/05	8	51.91	1	51.90	51.70	7	10,138	0.07%
2019/07/04	1	52.00	9	52.34	52.10	-8	10,181	-0.08%
2019/07/03	8	52.24	2	52.15	51.70	6	10,261	0.06%
2019/07/02	4	54.80	3	54.30	54.30	1	10,153	0.01%
2019/07/01	10	55.46	4	55.45	55.50	6	10,229	0.06%
2019/06/28	6	54.50	2	55.00	54.60	4	10,178	0.04%
2019/06/27	5	54.70	11	55.08	53.70	-6	10,264	-0.06%
2019/06/26	3	53.90	2	54.55	54.00	1	10,310	0.01%
2019/06/25	1	54.10	0	0.00	54.10	1	10,371	0.01%
2019/06/24	1	54.30	5	54.10	54.30	-4	10,411	-0.04%
2019/06/21	5	53.20	0	0.00	53.10	5	10,404	0.05%
2019/06/20	1	54.80	3	54.40	54.30	-2	10,366	-0.02%
2019/06/19	0	0.00	5	53.70	53.40	-5	10,343	-0.05%
2019/06/18	1	52.20	1	52.50	53.40	0	10,289	0.00%
2019/06/17	17	53.99	4	53.50	52.70	13	10,162	0.13%
2019/06/14	4	55.50	8	55.13	55.00	-4	10,109	-0.04%
2019/06/13	3	56.20	5	55.96	54.90	-2	10,050	-0.02%
2019/06/12	6	54.05	1	53.90	54.00	5	9,826	0.05%
2019/06/11	3	53.43	5	53.56	53.10	-2	9,808	-0.02%
2019/06/10	7	52.80	3	52.83	52.60	4	9,740	0.04%
2019/06/06	8	52.29	5	52.22	52.70	3	9,728	0.03%
2019/06/05	0	0.00	10	49.67	51.70	-10	9,543	-0.10%
2019/06/04	0	0.00	1	48.10	48.40	-1	9,438	-0.01%
2019/06/03	1	47.45	4	47.58	47.35	-3	9,508	-0.03%
2019/05/31	0	0.00	6	48.33	48.20	-6	9,800	-0.06%
2019/05/30	2	47.53	0	0.00	47.45	2	9,783	0.02%
2019/05/28	0	0.00	3	47.17	47.30	-3	9,865	-0.03%
2019/05/27	11	44.85	11	45.33	45.60	0	9,886	0.00%
2019/05/24	1	46.10	6	46.37	45.95	-5	9,851	-0.05%
2019/05/23	12	47.15	2	48.20	46.25	10	9,818	0.10%
2019/05/22	6	50.02	0	0.00	48.95	6	9,878	0.06%
2019/05/21	1	48.65	1	49.45	49.75	0	9,976	0.00%
2019/05/20	6	48.68	8	49.08	48.75	-2	10,042	-0.02%
2019/05/17	21	49.76	4	52.53	49.55	17	9,982	0.17%
2019/05/16	11	52.14	18	52.45	51.70	-7	9,904	-0.07%
2019/05/15	11	51.73	0	0.00	51.60	11	9,874	0.11%
2019/05/14	10	48.60	11	49.39	50.80	-1	9,929	-0.01%
2019/05/13	0	0.00	3	50.10	50.00	-3	10,008	-0.03%
2019/05/10	5	51.00	6	51.17	50.00	-1	10,404	-0.01%
2019/05/09	19	52.22	2	53.00	50.50	17	10,496	0.16%
2019/05/08	12	53.93	24	54.42	55.00	-12	10,425	-0.12%
2019/05/07	3	53.03	12	52.95	53.70	-9	10,216	-0.09%
2019/05/06	1	51.10	11	50.58	50.00	-10	10,111	-0.10%
2019/05/03	5	51.66	35	51.44	51.70	-30	10,062	-0.30%
2019/05/02	0	0.00	3	50.93	50.70	-3	10,037	-0.03%
2019/04/30	4	50.55	28	50.70	51.20	-24	10,095	-0.24%
2019/04/29	5	47.35	15	48.84	49.25	-10	10,047	-0.10%
2019/04/26	21	48.92	1	48.90	48.50	20	10,085	0.20%
2019/04/25	0	0.00	4	49.21	49.10	-4	10,291	-0.04%
2019/04/24	8	50.38	3	49.87	49.00	5	10,513	0.05%
2019/04/23	0	0.00	7	50.07	50.70	-7	10,808	-0.06%
2019/04/22	2	50.15	5	49.94	49.70	-3	11,100	-0.03%
2019/04/19	6	50.82	9	50.89	50.40	-3	11,010	-0.03%
2019/04/18	105	50.68	10	50.58	50.00	95	10,844	0.88%	大買/
2019/04/17	5	50.86	14	51.59	52.00	-9	10,676	-0.08%
2019/04/16	14	50.90	13	51.55	50.70	1	10,536	0.01%
2019/04/15	11	49.80	17	49.48	51.00	-6	10,281	-0.06%
2019/04/12	15	47.97	17	48.63	46.45	-2	9,716	-0.02%
2019/04/11	3	46.20	12	46.79	46.95	-9	9,029	-0.10%
2019/04/10	1	45.20	1	45.70	45.75	0	8,884	0.00%
2019/04/09	0	0.00	9	45.76	45.45	-9	8,873	-0.10%
2019/04/08	0	0.00	11	45.40	45.10	-11	8,766	-0.13%
2019/04/03	51	44.70	3	45.08	44.70	48	8,714	0.55%
2019/04/01	19	44.76	6	44.43	44.00	13	8,611	0.15%
2019/03/29	0	0.00	11	43.14	43.85	-11	8,466	-0.13%
2019/03/28	2	42.40	0	0.00	41.80	2	8,339	0.02%
2019/03/27	10	41.69	10	41.85	42.15	0	8,292	0.00%
2019/03/26	0	0.00	10	41.63	41.40	-10	8,246	-0.12%
2019/03/25	10	40.56	0	0.00	40.80	10	8,317	0.12%
2019/03/21	10	40.90	10	41.65	42.00	0	8,383	0.00%
2019/03/20	23	41.62	10	41.55	41.10	13	8,350	0.16%
2019/03/19	10	40.80	6	41.60	41.60	4	8,334	0.05%
2019/03/15	10	41.52	0	0.00	41.15	10	8,266	0.12%
2019/03/14	36	41.56	0	0.00	41.90	36	8,256	0.44%
2019/03/13	46	40.86	0	0.00	40.80	46	8,263	0.56%
2019/03/12	7	40.81	0	0.00	40.45	7	8,221	0.09%
2019/03/11	5	41.55	0	0.00	41.35	5	8,174	0.06%
2019/03/08	27	41.95	1	41.45	41.45	26	8,280	0.31%
2019/03/07	1	42.65	1	43.40	42.65	0	8,253	0.00%
2019/03/06	13	45.51	13	44.95	43.70	0	8,223	0.00%
2019/03/05	6	44.13	30	44.16	44.25	-24	8,029	-0.30%
2019/03/04	3	43.85	10	44.62	44.40	-7	8,107	-0.09%
2019/02/27	0	0.00	1	44.20	44.30	-1	8,141	-0.01%
2019/02/25	11	43.80	14	43.91	44.45	-3	8,177	-0.04%
2019/02/21	16	45.68	14	45.75	44.40	2	8,278	0.02%
2019/02/20	3	43.55	14	44.36	45.00	-11	8,215	-0.13%
2019/02/19	1	44.25	25	44.66	44.20	-24	8,137	-0.29%
2019/02/18	1	44.30	48	44.89	44.15	-47	8,149	-0.58%
2019/02/15	10	44.98	3	44.40	44.30	7	8,216	0.09%
2019/02/14	9	45.86	4	45.45	45.10	5	8,225	0.06%
2019/02/13	3	46.42	7	46.69	45.25	-4	8,184	-0.05%
2019/02/12	7	47.10	0	0.00	46.95	7	8,142	0.09%
2019/02/11	17	45.25	32	46.40	48.05	-15	8,166	-0.18%
2019/01/30	1	40.65	10	41.48	43.70	-9	7,777	-0.12%
2019/01/29	37	40.88	7	40.47	40.65	30	7,542	0.40%
2019/01/28	10	41.53	6	42.00	41.10	4	7,297	0.05%
2019/01/25	5	40.90	20	41.51	40.80	-15	7,166	-0.21%
2019/01/24	25	41.01	0	0.00	41.25	25	7,083	0.35%
2019/01/23	15	39.78	0	0.00	41.00	15	6,996	0.21%
2019/01/22	2	39.68	0	0.00	39.65	2	6,839	0.03%
2019/01/21	6	40.82	0	0.00	40.30	6	6,699	0.09%
2019/01/18	11	40.59	15	41.07	41.35	-4	6,564	-0.06%
2019/01/17	8	41.58	11	42.05	40.55	-3	6,416	-0.05%
2019/01/16	13	40.17	0	0.00	41.15	13	6,188	0.21%
2019/01/15	20	38.63	12	38.90	39.60	8	5,890	0.14%
2019/01/14	41	36.19	23	37.40	38.20	18	5,445	0.33%
2019/01/11	0	0.00	3	34.85	34.80	-3	5,098	-0.06%
2019/01/10	3	35.40	3	35.12	35.25	0	5,104	0.00%
2019/01/09	3	35.30	0	0.00	35.25	3	5,146	0.06%
2019/01/08	2	35.50	2	35.10	35.50	0	5,156	0.00%
2019/01/07	3	35.35	5	35.21	35.05	-2	5,120	-0.04%
2019/01/03	3	34.65	3	34.72	34.80	0	5,244	0.00%
2019/01/02	1	34.65	1	34.80	34.40	0	5,265	0.00%
2018/12/28	0	0.00	5	34.30	34.55	-5	5,266	-0.09%
2018/12/26	4	32.83	2	32.90	32.65	2	5,456	0.04%
2018/12/25	15	33.40	0	0.00	33.20	15	5,582	0.27%
2018/12/24	2	34.40	10	34.45	34.55	-8	5,528	-0.14%
2018/12/21	16	35.58	2	35.35	35.50	14	5,693	0.25%
2018/12/20	12	35.41	7	35.19	35.70	5	5,646	0.09%
2018/12/19	8	35.33	3	35.25	35.20	5	5,620	0.09%
2018/12/18	7	35.87	8	35.40	35.25	-1	5,647	-0.02%
2018/12/14	5	35.35	10	35.42	35.50	-5	5,722	-0.09%
2018/12/11	0	0.00	1	34.60	34.25	-1	5,785	-0.02%
2018/12/10	0	0.00	3	33.55	34.30	-3	5,869	-0.05%
2018/12/06	10	34.10	0	0.00	34.00	10	5,940	0.17%
2018/12/05	0	0.00	1	35.20	35.40	-1	5,959	-0.02%
2018/12/04	0	0.00	7	35.71	35.40	-7	6,055	-0.12%
2018/12/03	1	36.20	0	0.00	36.35	1	6,100	0.02%
2018/11/30	6	35.80	0	0.00	35.50	6	6,288	0.10%
2018/11/29	4	35.20	0	0.00	34.90	4	6,381	0.06%
2018/11/28	6	35.73	0	0.00	35.60	6	6,722	0.09%
2018/11/26	2	33.45	2	33.45	34.55	0	6,769	0.00%
2018/11/23	9	33.31	0	0.00	33.10	9	6,853	0.13%
2018/11/22	11	34.79	4	33.40	33.10	7	6,997	0.10%
2018/11/21	2	34.95	3	34.55	34.60	-1	7,287	-0.01%
2018/11/20	6	35.23	3	34.55	34.50	3	7,661	0.04%
2018/11/19	7	35.04	9	35.12	35.25	-2	7,658	-0.03%
2018/11/16	11	34.56	12	34.53	34.55	-1	7,754	-0.01%
2018/11/15	4	34.61	2	34.90	34.90	2	7,771	0.03%
2018/11/14	8	34.19	0	0.00	34.75	8	7,837	0.10%
2018/11/12	2	33.30	0	0.00	33.45	2	7,645	0.03%
2018/11/09	0	0.00	4	33.15	33.20	-4	7,615	-0.05%
2018/11/08	22	33.92	0	0.00	32.10	22	7,626	0.29%
2018/11/07	1	32.55	3	32.47	33.00	-2	7,553	-0.03%
2018/11/06	6	31.87	3	31.78	31.95	3	7,623	0.04%
2018/11/05	4	31.90	2	32.15	32.40	2	7,638	0.03%
2018/11/01	0	0.00	10	30.40	30.65	-10	7,783	-0.13%
2018/10/31	2	29.40	1	29.45	29.50	1	7,845	0.01%
2018/10/26	6	28.80	0	0.00	28.25	6	8,217	0.07%
2018/10/25	10	29.04	10	29.50	29.00	0	8,398	0.00%
2018/10/23	0	0.00	8.1	30.05	29.50	-8.1	8,605	-0.09%
2018/10/22	0	0.00	3	30.10	30.55	-3	8,882	-0.03%
2018/10/18	1	29.80	0	0.00	29.75	1	9,394	0.01%
2018/10/17	2	29.50	0	0.00	29.65	2	9,724	0.02%
2018/10/16	4	29.54	5	28.78	28.85	-1	9,755	-0.01%
2018/10/12	1	25.75	1	26.65	27.80	0	9,868	0.00%
2018/10/11	30	26.72	150	26.75	26.00	-120	9,927	-1.21%	大賣/鉅額交易
2018/10/08	0	0.00	2	29.65	29.45	-2	10,380	-0.02%
2018/10/04	3	30.90	0	0.00	30.30	3	10,989	0.03%
2018/10/03	2	32.70	5	32.21	32.00	-3	10,902	-0.03%
2018/10/02	0	0.00	1	31.15	31.20	-1	10,818	-0.01%
2018/10/01	1	30.45	0	0.00	30.95	1	10,962	0.01%
2018/09/28	2	31.90	0	0.00	31.70	2	10,991	0.02%
2018/09/26	4	32.00	0	0.00	32.10	4	11,010	0.04%
2018/09/25	9	31.65	6	31.99	32.15	3	11,008	0.03%
2018/09/21	2	31.38	1	31.50	31.45	1	10,954	0.01%
2018/09/20	0	0.00	1	30.90	30.85	-1	10,881	-0.01%
2018/09/19	3	33.85	4	32.48	32.25	-1	10,713	-0.01%
2018/09/18	6	32.56	2	32.90	33.10	4	10,631	0.04%
2018/09/17	6	33.31	9	33.39	33.15	-3	10,586	-0.03%
2018/09/14	11	34.05	11	34.48	34.25	0	10,591	0.00%
2018/09/13	2	32.80	0	0.00	33.20	2	10,476	0.02%
2018/09/12	11	33.97	8	33.45	33.30	3	10,383	0.03%
2018/09/11	9	33.91	1	34.30	34.70	8	10,325	0.08%
2018/09/10	27	32.95	0	0.00	33.00	27	10,218	0.26%
2018/09/07	1	34.00	0	0.00	34.60	1	10,088	0.01%
2018/09/06	5	34.89	4	35.76	35.00	1	10,124	0.01%
2018/09/05	4	34.33	10	34.70	34.70	-6	9,826	-0.06%
2018/09/04	9	34.97	42	34.34	34.10	-33	9,652	-0.34%
2018/09/03	5	36.22	3	36.57	36.70	2	9,251	0.02%
2018/08/31	2	36.95	3	36.90	36.60	-1	9,128	-0.01%
2018/08/30	2	36.53	0	0.00	36.70	2	8,975	0.02%
2018/08/29	8	36.97	0	0.00	37.35	8	8,820	0.09%
2018/08/28	4	36.11	6	36.08	36.70	-2	8,635	-0.02%
2018/08/27	23	35.27	12	34.58	35.30	11	8,230	0.13%
2018/08/24	11	32.39	8	33.00	33.10	3	7,915	0.04%
2018/08/23	5	33.05	1	32.05	32.35	4	7,920	0.05%
2018/08/22	1	31.55	2	31.45	32.25	-1	7,714	-0.01%
2018/08/17	1	30.05	0	0.00	29.70	1	7,456	0.01%
2018/08/16	1	30.15	0	0.00	30.10	1	7,415	0.01%
2018/08/15	1	29.65	1	30.20	29.85	0	7,407	0.00%
2018/08/14	5	30.11	2	29.65	29.65	3	7,324	0.04%
2018/08/13	0	0.00	2	31.33	30.75	-2	7,189	-0.03%
2018/08/10	5	32.60	10	32.25	31.80	-5	7,032	-0.07%
2018/08/08	8	31.98	4	31.70	31.75	4	6,907	0.06%
2018/08/07	5	32.10	5	32.30	32.65	0	6,787	0.00%
2018/08/03	3	32.95	5	32.83	32.20	-2	6,627	-0.03%
2018/08/02	0	0.00	3	31.65	32.30	-3	6,498	-0.05%
2018/08/01	2	32.63	4	32.90	31.85	-2	6,373	-0.03%
2018/07/31	0	0.00	2	31.95	32.00	-2	6,187	-0.03%
2018/07/30	9	32.17	18	32.12	32.40	-9	6,110	-0.15%
2018/07/27	4	31.71	2	31.88	32.00	2	5,970	0.03%
2018/07/26	29	31.17	23	31.82	31.00	6	5,694	0.11%
2018/07/25	0	0.00	1	29.35	29.25	-1	5,245	-0.02%
2018/07/24	13	29.14	3	29.67	29.30	10	5,128	0.19%
2018/07/23	1	28.05	0	0.00	27.95	1	4,781	0.02%
2018/07/20	1	28.55	11	28.03	28.60	-10	4,759	-0.21%
2018/07/19	2	28.40	1	28.85	28.45	1	4,688	0.02%
2018/07/18	1	28.65	20	28.20	28.60	-19	4,648	-0.41%
2018/07/17	7	28.79	14	29.46	28.65	-7	4,508	-0.16%
2018/07/16	32	28.97	3	29.53	28.10	29	4,143	0.70%
2018/07/13	16	28.01	5	28.74	29.30	11	3,897	0.28%
2018/07/12	10	27.65	8	26.52	27.75	2	3,424	0.06%
2018/07/11	4	25.25	2	25.50	25.25	2	3,103	0.06%
2018/07/10	0	0.00	10	24.90	24.90	-10	3,074	-0.33%
2018/07/09	13	25.93	32	25.24	25.15	-19	2,996	-0.63%
2018/07/06	20	24.15	29	24.39	25.35	-9	2,827	-0.32%
2018/07/05	11	23.05	5	23.95	23.10	6	2,615	0.23%
2018/07/04	0	0.00	14	23.80	23.85	-14	2,583	-0.54%
2018/07/03	8	23.28	6	23.57	23.30	2	2,528	0.08%
2018/07/02	3	22.90	0	0.00	22.70	3	2,489	0.12%
2018/06/29	3	22.85	0	0.00	22.85	3	2,471	0.12%
2018/06/28	18	22.87	11	23.04	22.75	7	2,461	0.28%
2018/06/27	0	0.00	10	23.50	23.25	-10	2,444	-0.41%
2018/06/26	6	23.13	4	23.54	23.60	2	2,427	0.08%
2018/06/22	0	0.00	1	22.50	22.30	-1	2,311	-0.04%
2018/06/20	10	22.40	4	22.50	22.60	6	2,303	0.26%
2018/06/19	2	22.85	0	0.00	22.90	2	2,276	0.09%
2018/06/14	2	24.25	4	23.94	23.60	-2	2,236	-0.09%
2018/06/13	0	0.00	5	23.45	24.35	-5	2,068	-0.24%
2018/06/08	2	23.40	9	23.58	23.35	-7	2,028	-0.35%
2018/06/07	0	0.00	4	23.86	23.70	-4	2,010	-0.20%
2018/06/06	3	23.85	30	23.82	24.10	-27	1,969	-1.37%
2018/06/04	0	0.00	4	23.61	23.60	-4	1,887	-0.21%
2018/06/01	8	24.52	13	23.60	23.50	-5	1,842	-0.27%
2018/05/31	3	23.65	3.5	23.65	23.65	-0.5	1,706	-0.03%
2018/05/30	5	21.40	0	0.00	21.50	5	1,504	0.33%
2018/05/24	3	21.70	0	0.00	21.80	3	1,421	0.21%
2018/05/22	12	22.10	0	0.00	22.10	12	1,367	0.88%
2018/05/15	20	21.60	0	0.00	21.60	20	1,237	1.62%
2018/05/11	0	0.00	5	22.40	21.55	-5	1,136	-0.44%
2018/05/10	5	22.50	0	0.00	22.25	5	1,100	0.45%
2018/05/07	0	0.00	11	22.25	22.50	-11	950	-1.16%
2018/05/04	11	22.35	0	0.00	22.45	11	913	1.20%
2018/04/30	0	0.00	5	21.35	21.15	-5	791	-0.63%
2018/04/26	0	0.00	1	21.75	21.35	-1	770	-0.13%
2018/04/24	0	0.00	1	20.95	20.65	-1	654	-0.15%
2018/04/17	0	0.00	2	21.00	20.65	-2	596	-0.34%
2018/03/31	2	19.05	0	0.00	18.95	2	596	0.34%
2018/03/26	2	19.05	0	0.00	19.00	2	625	0.32%
2018/03/23	0	0.00	1	19.10	19.15	-1	620	-0.16%
2018/03/20	0	0.00	2	19.60	19.60	-2	619	-0.32%
2018/03/14	2	20.53	2	20.30	20.65	0	594	0.00%
2018/03/05	1	18.80	0	0.00	18.80	1	560	0.18%
2018/03/01	2	19.10	0	0.00	19.10	2	550	0.36%
2018/02/27	2	19.40	0	0.00	19.25	2	551	0.36%
2018/02/09	0	0.00	1	18.50	18.55	-1	586	-0.18%
2018/02/05	1	19.80	0	0.00	19.65	1	666	0.15%
2018/01/23	0	0.00	1	21.75	21.60	-1	757	-0.13%
2018/01/17	1	22.15	0	0.00	22.20	1	748	0.13%
2018/01/16	0	0.00	3	22.00	22.10	-3	759	-0.39%
2018/01/12	5	21.65	0	0.00	21.80	5	756	0.66%
2018/01/11	5	21.31	0	0.00	21.45	5	756	0.66%
2018/01/10	7	21.59	0	0.00	21.20	7	759	0.92%
2018/01/09	1	22.30	0	0.00	22.00	1	746	0.13%
2018/01/08	11	22.40	1	22.30	22.40	10	738	1.35%
2018/01/04	0	0.00	3	20.88	21.35	-3	699	-0.43%
2018/01/02	30	20.57	0	0.00	20.95	30	692	4.33%