泰鼎-KY (4927)-元大-沙鹿券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
42.20
漲跌
▲0.30
漲幅
+0.72%
成交量
840張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/04/24	0	0.00	5	39.50	39.65	-5	680	-0.74%
2024/04/22	1	38.60	0	0.00	38.55	1	683	0.15%
2024/04/19	0.1	38.80	0	0.00	38.40	0.1	681	0.01%
2024/04/10	5	39.90	0	0.00	40.00	5	641	0.78%
2024/04/02	0	39.65	0	0.00	39.35	0	612	0.01%
2024/04/01	0	0.00	0	40.15	40.25	0	594	0.00%
2024/03/27	1	40.55	0	0.00	40.60	1	552	0.18%
2024/03/26	0	41.85	0	0.00	40.70	0	545	0.00%
2024/03/25	1	41.75	3	42.07	42.20	-2	534	-0.37%
2024/03/22	1	41.65	0	0.00	41.65	1	528	0.19%
2024/03/18	0	0.00	1	40.05	41.70	-1	504	-0.20%
2024/03/15	1	40.70	1	41.00	40.45	0	486	0.00%
2024/03/11	1	44.20	1	43.50	42.65	0	397	0.00%
2024/03/08	1	42.98	1	42.25	42.35	0	378	0.01%
2024/03/07	3	45.20	0	0.00	43.60	3	358	0.84%
2024/03/05	0.1	44.10	0	0.00	42.90	0.1	301	0.03%
2024/03/04	0	45.40	0	0.00	44.65	0	272	0.00%
2024/03/01	0	46.13	0	0.00	45.45	0	258	0.00%
2024/02/29	0	46.00	0	0.00	45.90	0	244	0.02%
2024/02/05	0	46.85	4	47.00	47.00	-4	211	-1.88%
2024/02/01	0.1	47.65	0	0.00	47.30	0.1	214	0.05%
2024/01/11	1	48.85	0	0.00	48.70	1	331	0.30%
2024/01/10	0.1	49.30	0	0.00	48.85	0.1	338	0.01%
2023/12/20	0	0.00	1	49.70	49.80	-1	433	-0.23%
2023/12/13	0	0.00	2	50.10	50.10	-2	461	-0.43%
2023/12/01	0	0.00	2	50.50	51.10	-2	578	-0.35%
2023/11/10	0	0.00	2	46.78	46.55	-2	678	-0.29%
2023/11/09	1	47.10	0	0.00	47.15	1	706	0.14%
2023/11/07	1	48.15	0	0.00	48.00	1	742	0.13%
2023/11/03	0	0.00	2	48.40	48.60	-2	745	-0.27%
2023/11/01	1	45.71	0	0.00	45.60	1	760	0.14%
2023/10/31	2	47.02	0	0.00	46.65	2	758	0.27%
2023/10/30	0	0.00	1	47.45	47.50	-1	772	-0.13%
2023/10/27	1.1	46.88	0	0.00	46.85	1.1	768	0.14%
2023/10/25	0	49.89	0	0.00	49.10	0	759	0.00%
2023/10/24	0.1	50.00	0	0.00	49.90	0.1	754	0.01%
2023/10/23	1	50.70	0	0.00	50.80	1	758	0.13%
2023/10/20	0.1	50.40	0	0.00	49.95	0.1	762	0.01%
2023/10/19	0.1	51.80	0	0.00	51.50	0.1	756	0.01%
2023/10/17	0.1	52.60	0	0.00	52.80	0.1	764	0.01%
2023/10/06	0	0.00	5	52.80	52.70	-5	861	-0.58%
2023/09/25	0	57.10	0	0.00	57.30	0	1,169	0.00%
2023/08/29	0	0.00	1	53.80	54.00	-1	1,264	-0.08%
2023/08/18	0.1	52.10	0	0.00	51.60	0.1	1,391	0.01%
2023/08/17	0	0.00	1	53.10	52.80	-1	1,397	-0.07%
2023/08/15	0	52.00	0	0.00	52.70	0	1,466	0.00%
2023/08/14	2.1	54.71	0	0.00	54.60	2.1	1,451	0.14%
2023/08/04	0.1	58.40	0	0.00	57.70	0.1	1,453	0.00%
2023/07/28	1	62.30	0	0.00	62.40	1	1,434	0.07%
2023/07/24	5	63.32	0	0.00	62.60	5	1,430	0.35%
2023/07/21	0	0.00	1	64.10	63.20	-1	1,433	-0.07%
2023/07/19	1	63.90	0	0.00	63.90	1	1,450	0.07%
2023/07/14	0	0.00	1	66.30	66.00	-1	1,433	-0.07%
2023/07/13	1	66.70	0	0.00	67.10	1	1,439	0.07%
2023/07/11	0	0.00	1	67.20	66.90	-1	1,426	-0.07%
2023/07/10	0	0.00	2	66.60	66.00	-2	1,502	-0.13%
2023/07/07	1	66.80	0	0.00	66.80	1	1,574	0.06%
2023/07/06	1	66.00	0	0.00	65.80	1	1,633	0.06%
2023/07/05	3	68.10	0	0.00	67.80	3	1,583	0.19%
2023/07/04	3	68.17	3	70.33	70.20	0	1,531	0.00%
2023/07/03	0	0.00	1	64.10	65.10	-1	1,416	-0.07%
2023/06/26	0	0.00	2	61.10	61.10	-2	1,385	-0.14%
2023/06/09	0	0.00	1	64.50	64.10	-1	1,352	-0.07%
2023/06/08	0	0.00	2	64.65	64.70	-2	1,344	-0.15%
2023/06/07	1	63.90	2	64.40	64.70	-1	1,344	-0.07%
2023/06/06	5	64.86	1	64.80	64.80	4	1,326	0.30%
2023/06/05	0	0.00	1	63.40	63.80	-1	1,275	-0.08%
2023/06/02	0	0.00	2	62.00	61.70	-2	1,245	-0.16%
2023/06/01	3	62.20	2	62.90	62.20	1	1,257	0.08%
2023/05/31	2	62.90	0	0.00	63.00	2	1,256	0.16%
2023/05/30	1	61.70	0	0.00	61.80	1	1,214	0.08%
2023/05/29	0	0.00	1	60.90	60.80	-1	1,232	-0.08%
2023/05/26	0	0.00	2	60.80	60.80	-2	1,213	-0.16%
2023/05/22	0	0.00	1	61.40	61.50	-1	1,318	-0.08%
2023/05/19	0	0.00	2	59.80	59.60	-2	1,270	-0.16%
2023/05/18	0	0.00	1	59.70	59.10	-1	1,261	-0.08%
2023/05/17	3	59.67	5	59.66	59.70	-2	1,244	-0.16%
2023/05/16	1	56.91	2	56.30	57.20	-1	1,197	-0.08%
2023/05/11	1	55.20	0	0.00	55.10	1	1,200	0.08%
2023/05/09	0	0.00	1	55.50	54.90	-1	1,220	-0.08%
2023/04/26	1	54.10	0	0.00	54.30	1	1,256	0.08%
2023/04/25	1	53.80	2	53.75	53.90	-1	1,252	-0.08%
2023/04/21	1	56.80	0	0.00	56.70	1	1,227	0.08%
2023/04/18	2	61.60	2	62.00	60.40	0	1,192	0.00%
2023/04/17	1	61.40	1	61.20	61.40	0	1,171	0.00%
2023/04/14	2	61.80	0	0.00	61.70	2	1,163	0.17%
2023/04/13	4	62.70	28	62.77	61.50	-24	1,151	-2.08%
2023/04/12	34	62.32	31	63.19	63.60	3	1,060	0.28%
2023/04/11	11	61.29	2	61.95	62.10	9	976	0.92%
2023/04/10	0	0.00	0	59.80	59.00	0	898	0.00%
2023/04/07	0	0.00	0	60.80	59.80	0	893	0.00%
2023/04/06	12	60.02	0	58.70	60.10	12	873	1.37%
2023/03/29	0	59.80	2	60.10	59.60	-2	860	-0.23%
2023/03/28	0	0.00	1	59.40	59.80	-1	878	-0.11%
2023/03/27	1	60.80	0	0.00	60.40	1	880	0.11%
2023/03/23	2	58.95	0	0.00	59.40	2	897	0.22%
2023/03/20	0	58.70	0	0.00	57.70	0	924	0.00%
2023/03/15	2	56.70	0	0.00	56.50	2	950	0.21%
2023/03/14	1	57.50	0	0.00	57.00	1	982	0.10%
2023/03/13	1	58.60	9	57.80	58.60	-8	996	-0.80%
2023/03/10	0	0.00	14	59.62	59.00	-14	1,031	-1.36%
2023/03/08	2	61.40	0	0.00	61.20	2	1,091	0.18%
2023/03/07	0	62.40	0	0.00	62.30	0	1,128	0.00%
2023/03/06	3	61.73	1	61.10	61.90	2	1,232	0.16%
2023/03/03	9	59.48	3	59.10	59.40	6	1,250	0.48%
2023/03/02	3	58.40	1	58.30	58.40	2	1,318	0.15%
2023/03/01	4	58.40	0	0.00	58.70	4	1,338	0.30%
2023/02/24	1	61.40	5	61.70	61.10	-4	1,335	-0.30%
2023/02/23	16	62.99	0	0.00	62.80	16	1,332	1.20%
2023/02/22	0	0.00	20	63.25	62.30	-20	1,384	-1.44%
2023/02/21	3	64.37	1	64.60	64.50	2	1,383	0.14%
2023/02/20	5	64.30	0	0.00	64.90	5	1,384	0.36%
2023/02/17	11	61.21	0	0.00	61.60	11	1,339	0.82%
2023/02/16	8	60.30	0	0.00	60.30	8	1,354	0.59%
2023/02/14	1	59.00	0	0.00	59.30	1	1,502	0.07%
2023/01/17	0	55.25	0	0.00	55.00	0	1,870	0.00%
2023/01/06	1	53.80	0	0.00	54.10	1	2,123	0.05%
2022/12/30	1	53.40	0	0.00	53.30	1	2,215	0.05%
2022/12/28	0	0.00	1	54.00	53.60	-1	2,268	-0.04%
2022/12/26	0	0.00	0	54.50	54.60	0	2,288	0.00%
2022/12/22	0	0.00	1	55.10	54.90	-1	2,315	-0.04%
2022/12/21	2	54.95	0	0.00	54.60	2	2,345	0.09%
2022/12/20	0	0.00	4	55.40	55.10	-4	2,360	-0.17%
2022/12/12	1	57.70	5	57.98	59.50	-4	2,431	-0.16%
2022/12/06	1	59.90	5	59.88	59.50	-4	2,550	-0.16%
2022/12/05	0	0.00	2	61.20	61.00	-2	2,535	-0.08%
2022/12/02	5	60.96	0	0.00	60.80	5	2,533	0.20%
2022/12/01	4	60.33	1	60.30	60.10	3	2,520	0.12%
2022/11/30	1	59.60	1	59.70	59.90	0	2,559	0.00%
2022/11/28	3	58.13	4	58.95	59.30	-1	2,579	-0.04%
2022/11/25	1	57.30	5	58.04	57.00	-4	2,496	-0.16%
2022/11/24	2	57.10	4	57.85	58.40	-2	2,494	-0.08%
2022/11/23	0	0.00	2	56.50	56.60	-2	2,496	-0.08%
2022/11/18	3	56.63	4	56.95	55.30	-1	2,529	-0.04%
2022/11/17	0	0.00	1	55.90	55.90	-1	2,533	-0.04%
2022/11/15	0	0.00	6	54.50	54.80	-6	2,672	-0.22%
2022/11/14	3	53.63	0	0.00	54.20	3	2,894	0.10%
2022/11/11	15	53.71	1	53.10	53.10	14	2,889	0.48%
2022/11/10	2	54.90	0	0.00	55.10	2	2,772	0.07%
2022/11/09	3	55.60	8	55.53	55.90	-5	2,749	-0.18%
2022/11/08	8	55.00	2	54.50	54.40	6	2,707	0.22%
2022/11/04	4	53.38	3	53.17	53.50	1	2,589	0.04%
2022/11/03	3	52.73	0	0.00	53.10	3	2,522	0.12%
2022/11/02	3	52.43	13	52.46	51.90	-10	2,493	-0.40%
2022/11/01	0	0.00	4	50.60	50.70	-4	2,461	-0.16%
2022/10/31	0	0.00	2	48.80	49.40	-2	2,456	-0.08%
2022/10/28	12	48.38	15	48.55	48.30	-3	2,476	-0.12%
2022/10/27	0	0.00	4	49.00	49.35	-4	2,476	-0.16%
2022/10/26	1	48.35	0	0.00	48.20	1	2,471	0.04%
2022/10/24	15	51.98	1	51.90	51.00	14	2,442	0.57%
2022/10/21	0	0.00	2	50.80	50.30	-2	2,409	-0.08%
2022/10/20	0	0.00	8	50.65	50.30	-8	2,390	-0.33%
2022/10/19	12	52.38	0	0.00	51.60	12	2,364	0.51%
2022/10/18	3	51.70	3	50.70	51.50	0	2,275	0.00%
2022/10/17	1	47.70	0	0.00	49.45	1	2,245	0.04%
2022/10/14	0	0.00	6	48.65	49.15	-6	2,239	-0.27%
2022/10/13	1	46.25	0	0.00	46.25	1	2,233	0.04%
2022/10/11	7	50.14	10	49.12	48.85	-3	2,200	-0.14%
2022/10/07	5	52.66	0	0.00	52.60	5	2,173	0.23%
2022/10/04	1	51.00	0	0.00	51.40	1	2,170	0.05%
2022/09/28	2.5	50.60	3	50.00	49.50	-0.5	2,208	-0.02%
2022/09/26	0	0.00	5	52.26	51.30	-5	2,288	-0.22%
2022/09/23	1.5	54.17	6	54.80	54.60	-4.5	2,271	-0.20%
2022/09/22	6	56.10	0	0.00	55.70	6	2,257	0.27%
2022/09/21	1	57.00	0	0.00	56.80	1	2,245	0.04%
2022/09/19	5	58.90	0	0.00	57.30	5	2,247	0.22%
2022/09/16	8	60.09	2	58.80	58.90	6	2,240	0.27%
2022/09/15	0	0.00	1	60.00	60.30	-1	2,236	-0.04%
2022/09/08	0	0.00	1	57.40	57.70	-1	2,238	-0.04%
2022/09/07	2	56.75	0	0.00	56.60	2	2,244	0.09%
2022/09/06	3	59.17	3	58.80	58.10	0	2,278	0.00%
2022/09/05	2	58.20	10	58.90	57.80	-8	2,240	-0.36%
2022/09/02	10	61.10	1	61.20	60.90	9	2,251	0.40%
2022/09/01	3	61.20	3	59.90	60.50	0	2,218	0.00%
2022/08/31	6	61.30	4	61.00	61.80	2	2,218	0.09%
2022/08/30	0	0.00	4	61.38	61.10	-4	2,198	-0.18%
2022/08/29	2	58.45	1	59.10	59.20	1	2,140	0.05%
2022/08/25	1	59.20	0	0.00	59.00	1	2,116	0.05%
2022/08/24	1	59.00	0	0.00	58.90	1	2,111	0.05%
2022/08/23	2	60.80	1	61.10	60.90	1	2,081	0.05%
2022/08/22	0	0.00	4	62.80	62.80	-4	2,037	-0.20%
2022/08/19	7	61.34	3	61.50	62.30	4	1,915	0.21%
2022/08/16	0	0.00	1	56.90	56.80	-1	1,730	-0.06%
2022/08/12	0	0.00	4	56.90	56.80	-4	1,730	-0.23%
2022/08/11	0	0.00	3	56.30	55.80	-3	1,787	-0.17%
2022/08/08	0	0.00	3	54.90	56.00	-3	1,771	-0.17%
2022/08/05	10	56.16	0	0.00	56.70	10	1,759	0.57%
2022/08/04	1	55.50	0	0.00	55.70	1	1,760	0.06%
2022/08/02	2	57.75	0	0.00	57.70	2	1,791	0.11%
2022/07/28	2.3	60.77	0	0.00	60.80	2.3	1,940	0.12%
2022/07/15	0	0.00	1	62.60	62.50	-1	2,303	-0.04%
2022/07/13	1	59.70	0	0.00	59.00	1	2,314	0.04%
2022/07/12	1	60.00	0	0.00	60.50	1	2,295	0.04%
2022/07/08	1	66.40	11	65.77	65.80	-10	2,316	-0.43%
2022/07/07	6	63.97	1	64.00	64.30	5	2,330	0.21%
2022/07/05	8	65.56	2	64.90	64.70	6	2,343	0.26%
2022/07/01	1	68.00	0	0.00	65.60	1	2,296	0.04%
2022/06/30	0	0.00	11	69.60	69.30	-11	2,309	-0.48%
2022/06/29	0	0.00	3	71.97	72.10	-3	2,376	-0.13%
2022/06/21	1	73.80	1	73.20	74.20	0	2,922	0.00%
2022/06/20	3	73.00	0	0.00	72.90	3	3,030	0.10%
2022/06/17	0.1	73.80	3	71.90	74.00	-2.9	3,136	-0.09%
2022/06/16	0	0.00	4	75.15	74.50	-4	3,133	-0.13%
2022/06/15	6	76.12	0	0.00	75.70	6	3,125	0.19%
2022/06/14	7	78.50	0	0.00	78.50	7	3,095	0.23%
2022/06/13	1	78.50	5	79.50	79.70	-4	3,072	-0.13%
2022/06/09	1	84.00	0	0.00	83.90	1	3,029	0.03%
2022/06/08	1	86.30	0	0.00	85.50	1	3,016	0.03%
2022/06/07	1	86.60	1	87.00	86.40	0	3,054	0.00%
2022/06/02	1	88.20	0	0.00	88.10	1	3,112	0.03%
2022/05/31	0	0.00	2	88.30	91.20	-2	3,297	-0.06%
2022/05/30	2	87.70	0	0.00	87.60	2	3,379	0.06%
2022/05/26	0	0.00	0	88.80	88.10	0	3,408	0.00%
2022/05/25	0	0.00	0	88.00	88.60	0	3,438	0.00%
2022/05/24	1	89.00	0	0.00	88.60	1	3,449	0.03%
2022/05/23	0	0.00	0	92.00	91.70	0	3,458	0.00%
2022/05/19	0	0.00	1	88.77	91.70	-1	3,504	-0.03%
2022/05/18	1	94.10	0	0.00	94.00	1	3,484	0.03%
2022/05/17	0	94.60	0.1	94.50	94.40	-0.1	3,498	0.00%
2022/05/13	2	93.90	2	93.15	93.00	0	3,578	0.00%
2022/05/12	1.1	92.86	1	93.40	92.80	0.1	3,665	0.00%
2022/05/11	4	96.05	2	95.60	96.20	2	3,722	0.05%
2022/05/10	1	97.90	1	95.30	95.20	0	3,762	0.00%
2022/05/09	4.1	99.39	3	97.43	97.20	1.1	3,928	0.03%
2022/05/06	2	100.75	1	100.00	99.70	1	4,134	0.02%
2022/05/05	4	100.60	7	103.79	104.00	-3	4,176	-0.07%
2022/05/04	1	99.90	2	99.50	100.00	-1	4,157	-0.02%
2022/05/03	2	96.65	3	96.73	97.20	-1	4,206	-0.02%
2022/04/29	2	95.50	1	96.00	95.40	1	4,268	0.02%
2022/04/28	0	0.00	4	93.28	93.90	-4	4,311	-0.09%
2022/04/27	4	93.48	2	93.50	94.00	2	4,363	0.05%
2022/04/26	3	93.87	3	93.87	94.30	0	4,393	0.00%
2022/04/25	1	92.10	1	91.70	94.80	0	4,461	0.00%
2022/04/22	15	96.28	4.2	96.04	94.50	10.9	4,492	0.24%
2022/04/20	0	0.00	2	104.00	105.00	-2	4,574	-0.04%
2022/04/15	3	100.17	0	0.00	99.40	3	4,935	0.06%
2022/04/14	1	104.50	7	103.43	103.50	-6	5,053	-0.12%
2022/04/12	1	100.50	2	99.35	102.00	-1	5,471	-0.02%
2022/04/11	2	98.85	0	0.00	98.80	2	5,549	0.04%
2022/04/08	2	102.00	0	0.00	101.00	2	5,619	0.04%
2022/04/07	0	0.00	2	102.49	102.00	-2	5,729	-0.04%
2022/04/06	1	103.00	2	102.75	103.00	-1	5,870	-0.02%
2022/04/01	2	105.02	0	104.00	103.50	2	5,968	0.03%
2022/03/31	3	106.83	3	107.00	106.00	0	6,026	0.00%
2022/03/30	3	105.33	1	107.50	105.50	2	6,178	0.03%
2022/03/29	2	106.25	0	0.00	105.50	2	6,384	0.03%
2022/03/28	2	103.00	0	0.00	105.50	2	6,557	0.03%
2022/03/25	2	106.50	1	105.00	104.50	1	6,734	0.01%
2022/03/24	0	0.00	2	105.25	107.50	-2	6,998	-0.03%
2022/03/23	0	0.00	1.1	101.67	102.50	-1.1	7,083	-0.01%
2022/03/22	2.1	96.80	1	102.00	102.50	1.1	7,145	0.01%
2022/03/21	2	96.85	1	98.00	97.50	1	7,026	0.01%
2022/03/17	1	93.50	1	93.20	93.70	0	7,026	0.00%
2022/03/15	8	93.35	8	93.03	89.40	0	7,060	0.00%
2022/03/14	8	93.93	9	93.80	93.60	-1	7,065	-0.01%
2022/03/11	8	94.30	8	94.88	94.60	0	7,133	0.00%
2022/03/10	9	93.86	8	94.84	94.80	1	7,199	0.01%
2022/03/09	0	89.90	0	0.00	91.80	0	7,342	0.00%
2022/03/08	2	91.50	1	89.60	89.60	1	7,673	0.01%
2022/03/07	9	90.23	12	90.60	90.80	-3	7,944	-0.04%
2022/03/04	1	92.52	4	94.30	92.30	-3	8,202	-0.04%
2022/03/03	8	96.45	0	0.00	96.00	8	8,209	0.10%
2022/03/02	0	99.10	0	0.00	98.60	0	8,153	0.00%
2022/03/01	0	99.90	1	100.00	99.90	-1	8,161	-0.01%
2022/02/24	1	101.50	0	0.00	100.50	1	8,294	0.01%
2022/02/22	3	101.50	0	0.00	101.00	3	8,698	0.03%
2022/02/21	1	103.50	0	0.00	104.00	1	8,755	0.01%
2022/02/17	5	105.50	0	0.00	104.00	5	8,972	0.06%
2022/02/16	1	104.50	0	0.00	105.50	1	9,115	0.01%
2022/02/14	1.1	102.73	1	101.54	102.00	0.1	9,571	0.00%
2022/02/11	0	0.00	1	107.00	107.00	-1	9,870	-0.01%
2022/02/09	0	0.00	1	105.50	105.50	-1	10,128	-0.01%
2022/02/08	8	107.69	2	111.50	105.50	6	10,138	0.06%
2022/02/07	0	0.00	0.1	115.50	117.00	-0.1	10,163	0.00%
2022/01/26	2.1	115.28	1	113.50	113.50	1.1	10,170	0.01%
2022/01/25	1	117.50	0	0.00	115.00	1	10,232	0.01%
2022/01/24	3	118.00	1	116.50	119.00	2	10,245	0.02%
2022/01/21	4	122.50	2	120.00	121.00	2	10,262	0.02%
2022/01/20	2	124.00	2	125.50	125.50	0	10,259	0.00%
2022/01/19	4	124.00	4	123.88	124.50	0	10,282	0.00%
2022/01/18	2	126.00	3	125.33	123.00	-1	10,409	-0.01%
2022/01/17	4	122.38	5	126.20	127.50	-1	10,437	-0.01%
2022/01/14	5	122.80	6	125.67	126.00	-1	10,538	-0.01%
2022/01/13	5	122.69	7	122.71	122.50	-2	10,540	-0.02%
2022/01/12	3	127.33	3	123.50	126.50	0	10,553	0.00%
2022/01/11	9	129.50	6	130.00	129.00	3	10,539	0.03%
2022/01/07	7	129.71	2	129.50	125.00	5	10,675	0.05%
2022/01/06	2	129.00	12.2	133.96	137.00	-10.2	10,737	-0.09%
2022/01/05	14	129.99	8	129.50	128.50	6	10,568	0.06%
2022/01/04	1	133.00	1	132.50	132.50	0	10,402	0.00%
2022/01/03	7	132.21	1	134.00	134.50	6	10,361	0.06%
2021/12/30	0	0.00	1	127.50	130.50	-1	10,330	-0.01%
2021/12/29	0	0.00	1	129.00	129.00	-1	10,231	-0.01%
2021/12/28	8	125.75	6	125.42	127.00	2	10,118	0.02%
2021/12/27	2	120.25	1	123.92	124.00	1	10,047	0.01%
2021/12/24	17	123.47	19	123.61	123.00	-2	10,005	-0.02%
2021/12/23	11	126.32	12	125.67	129.00	-1	9,825	-0.01%
2021/12/22	8	119.31	8	118.88	117.50	0	9,611	0.00%
2021/12/21	7	115.22	10	116.45	118.00	-3	9,542	-0.03%
2021/12/20	12	114.96	16.1	116.13	114.00	-4.1	9,781	-0.04%
2021/12/17	4	105.63	5	107.20	108.00	-1	9,552	-0.01%
2021/12/16	1.1	102.66	3.2	100.41	102.50	-2.1	9,333	-0.02%
2021/12/14	1	96.30	1	94.80	94.20	0	9,242	0.00%
2021/12/10	1	94.10	1	95.30	95.10	0	9,540	0.00%
2021/12/09	5.1	95.90	4	95.93	95.00	1.1	9,626	0.01%
2021/12/08	2.1	95.15	2	95.75	95.40	0.1	9,715	0.00%
2021/12/07	0	0.00	9	93.73	93.60	-9	10,136	-0.09%
2021/12/06	0	0.00	3	97.07	95.60	-3	10,457	-0.03%
2021/12/03	8	97.34	3	96.50	96.30	5	10,554	0.05%
2021/12/02	5	98.90	4	99.53	98.30	1	10,616	0.01%
2021/12/01	13.1	107.24	4	104.63	103.00	9.1	10,358	0.09%
2021/11/30	5.1	109.77	8	109.69	114.00	-2.9	10,353	-0.03%
2021/11/29	3	103.67	6	101.32	104.00	-3	10,326	-0.03%
2021/11/26	1	99.80	5	100.90	101.50	-4	10,376	-0.04%
2021/11/25	2	100.50	0	0.00	100.00	2	10,365	0.02%
2021/11/24	0	102.00	0	0.00	101.50	0	10,336	0.00%
2021/11/23	9	101.67	6	99.23	99.00	3	10,249	0.03%
2021/11/22	9	106.28	6.1	105.66	102.50	2.9	10,121	0.03%
2021/11/19	11	107.59	27.1	105.29	103.00	-16.1	9,883	-0.16%
2021/11/18	2	103.50	6	101.68	103.00	-4	9,661	-0.04%
2021/11/17	2	103.25	4	102.50	103.00	-2	9,585	-0.02%
2021/11/16	5.2	100.10	4	98.03	100.50	1.2	9,481	0.01%
2021/11/15	31	102.78	13	103.77	103.50	18	9,310	0.19%
2021/11/12	11	100.56	6	99.60	98.90	5	9,148	0.05%
2021/11/11	14	96.74	16.1	100.14	101.50	-2.1	8,880	-0.02%
2021/11/10	15	93.17	22	92.52	92.30	-7	8,609	-0.08%
2021/11/09	13	90.32	15	91.67	93.60	-2	8,228	-0.02%
2021/11/08	8.1	85.20	8	85.24	85.10	0.1	7,972	0.00%
2021/11/05	27	83.40	27.5	83.57	85.00	-0.5	7,842	-0.01%
2021/11/04	28	83.26	26	83.88	84.80	2	7,630	0.03%
2021/11/03	12.5	79.41	12.1	80.05	79.90	0.4	7,371	0.01%
2021/11/02	8	79.51	0	0.00	76.30	8	7,284	0.11%
2021/11/01	3	77.80	11	79.38	80.00	-8	7,196	-0.11%
2021/10/29	1	77.10	2	77.20	78.00	-1	7,122	-0.01%
2021/10/28	1	74.00	1	74.00	74.40	0	7,055	0.00%
2021/10/27	2	76.10	0	0.00	75.60	2	7,006	0.03%
2021/10/26	3	75.70	14.2	75.34	75.10	-11.2	6,952	-0.16%
2021/10/25	7	78.97	10.2	78.34	77.50	-3.2	6,781	-0.05%
2021/10/22	5.1	81.45	17	80.86	80.80	-11.9	6,653	-0.18%
2021/10/21	1	78.90	2	78.35	78.20	-1	6,455	-0.02%
2021/10/20	25	78.52	31	77.81	77.90	-6	6,355	-0.09%
2021/10/19	17.3	77.56	7	77.64	78.50	10.3	6,208	0.17%
2021/10/18	7	76.79	10	76.87	77.30	-3	6,132	-0.05%
2021/10/15	38	75.55	28	75.46	76.00	10	6,050	0.17%
2021/10/14	11	73.44	22.1	73.48	73.90	-11.1	5,766	-0.19%
2021/10/13	0	0.00	2	71.90	70.80	-2	5,597	-0.04%
2021/10/12	1	72.20	1	72.00	72.00	0	5,590	0.00%
2021/10/08	2	70.95	5	70.96	70.80	-3	5,584	-0.05%
2021/10/07	12	70.88	16	70.61	70.80	-4	5,641	-0.07%
2021/10/06	2	68.30	3	68.57	68.70	-1	5,580	-0.02%
2021/10/05	6	67.37	8	67.51	68.70	-2	5,539	-0.04%
2021/10/04	4	65.75	6	66.07	65.00	-2	5,466	-0.04%
2021/10/01	13	65.78	5	66.90	65.10	8	5,413	0.15%
2021/09/30	8	69.41	4	69.60	68.00	4	5,326	0.08%
2021/09/29	7	70.31	11	69.95	69.50	-4	5,269	-0.08%
2021/09/28	10	73.44	9	72.72	72.60	1	5,202	0.02%
2021/09/27	40	74.21	28.5	74.20	73.10	11.5	5,041	0.23%
2021/09/24	5.5	71.22	3	70.57	71.30	2.5	4,553	0.05%
2021/09/23	3	68.63	0	0.00	69.00	3	4,403	0.07%
2021/09/22	0	0.00	4	69.00	68.30	-4	4,354	-0.09%
2021/09/17	1	68.70	1	69.00	68.70	0	4,283	0.00%
2021/09/16	1	68.46	2	67.15	67.00	-1	4,227	-0.02%
2021/09/15	7	67.09	10	68.88	68.90	-3	4,143	-0.07%
2021/09/14	1	70.80	1	70.60	70.30	0	3,902	0.00%
2021/09/13	3	72.77	3	71.77	73.00	0	3,808	0.00%
2021/09/10	17	72.27	15	72.22	73.10	2	3,676	0.05%
2021/09/09	8	71.20	21	70.70	71.50	-13	3,227	-0.40%
2021/09/08	6	67.43	1	66.30	66.80	5	2,827	0.18%
2021/09/07	0	0.00	12	68.41	69.90	-12	2,656	-0.45%
2021/09/06	6	69.02	6	68.43	68.40	0	2,407	0.00%
2021/09/03	29	69.61	26.1	70.03	70.50	2.9	2,298	0.13%
2021/09/02	18.1	68.04	14	67.98	68.60	4.1	1,979	0.21%
2021/09/01	5	64.14	8	65.99	65.80	-3	1,608	-0.19%
2021/08/27	0	0.00	0	58.70	59.10	0	1,419	0.00%
2021/08/25	0	0.00	5	60.90	60.70	-5	1,433	-0.35%
2021/08/17	1	54.60	0	0.00	54.50	1	1,443	0.07%
2021/08/11	0	0.00	2	58.00	57.30	-2	1,563	-0.13%
2021/08/04	2	60.60	2	61.20	61.00	0	1,826	0.00%
2021/08/02	0	0.00	1	57.30	58.50	-1	1,915	-0.05%
2021/07/29	2	58.15	0	0.00	58.30	2	1,978	0.10%
2021/07/28	0	0.00	3	58.60	58.50	-3	1,986	-0.15%
2021/07/27	0	0.00	11	59.71	59.60	-11	2,002	-0.55%
2021/07/26	1	59.60	0	0.00	59.70	1	2,010	0.05%
2021/07/23	2	61.25	0	0.00	60.50	2	2,006	0.10%
2021/07/22	1	61.60	1	62.10	62.30	0	2,060	0.00%
2021/07/21	0	0.00	7	60.06	60.60	-7	2,038	-0.34%
2021/07/20	1	58.80	0	0.00	58.50	1	2,024	0.05%
2021/07/19	0	0.00	0	60.20	59.80	0	2,021	0.00%
2021/07/16	3	63.50	0	0.00	63.60	3	2,038	0.15%
2021/07/15	3	65.87	0	0.00	64.30	3	2,037	0.15%
2021/07/14	8	64.76	2	65.30	65.40	6	1,996	0.30%
2021/07/13	0	0.00	8	62.50	60.70	-8	1,931	-0.41%
2021/07/12	1	59.80	0	0.00	60.00	1	1,946	0.05%
2021/07/09	1	59.60	0	0.00	59.30	1	1,966	0.05%
2021/07/08	1	59.70	0	0.00	59.70	1	2,047	0.05%
2021/07/06	3	60.87	3	61.70	60.70	0	2,123	0.00%
2021/07/05	0	0.00	6	61.75	62.80	-6	2,131	-0.28%
2021/07/02	1	59.50	0	0.00	59.30	1	2,135	0.05%
2021/07/01	4	60.00	0	0.00	59.70	4	2,156	0.19%
2021/06/24	1	61.60	1	61.50	61.20	0	2,242	0.00%
2021/06/21	0	0.00	2	59.70	59.50	-2	2,212	-0.09%
2021/06/18	0	0.00	1	59.40	59.90	-1	2,215	-0.05%
2021/06/17	0	0.00	2	58.70	58.50	-2	2,228	-0.09%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/03	0	0.00	4	55.55	56.30	-4	2,382	-0.17%
2021/05/31	2	56.50	0	0.00	56.50	2	2,531	0.08%
2021/05/26	0	0.00	2	54.50	54.50	-2	2,596	-0.08%
2021/05/25	1	53.60	0	0.00	55.20	1	2,608	0.04%
2021/05/24	1	53.30	0	0.00	53.70	1	2,607	0.04%
2021/05/21	2	52.60	0	0.00	52.40	2	2,605	0.08%
2021/05/20	2	52.40	0	0.00	50.40	2	2,601	0.08%
2021/05/19	0	0.00	12	51.69	51.90	-12	2,594	-0.46%
2021/05/18	7	46.66	4	48.10	48.10	3	2,595	0.12%
2021/05/17	11	44.65	0	0.00	44.55	11	2,584	0.43%
2021/05/14	1	49.25	0	0.00	49.50	1	2,540	0.04%
2021/05/13	0	0.00	5	51.44	50.80	-5	2,494	-0.20%
2021/05/12	4	55.23	0	0.00	55.20	4	2,437	0.16%
2021/05/11	9.1	61.37	1	61.30	61.30	8.1	2,407	0.34%
2021/05/10	2	68.10	0	0.00	68.10	2	2,333	0.09%
2021/05/07	0	0.00	8	68.54	68.80	-8	2,344	-0.34%
2021/05/06	1	68.50	9	67.94	67.90	-8	2,357	-0.34%
2021/05/05	0	0.00	1	66.70	66.50	-1	2,436	-0.04%
2021/05/04	2	65.80	1	64.60	65.80	1	2,472	0.04%
2021/05/03	6	65.50	0	0.00	65.20	6	2,493	0.24%
2021/04/29	2	66.80	0	0.00	66.80	2	2,494	0.08%
2021/04/28	3	68.43	0	0.00	67.80	3	2,506	0.12%
2021/04/27	1	67.20	0	0.00	67.50	1	2,459	0.04%
2021/04/26	0	0.00	10	67.10	67.00	-10	2,471	-0.40%
2021/04/22	7	68.03	2	67.45	66.80	5	2,524	0.20%
2021/04/21	0	0.00	1	68.00	67.90	-1	2,556	-0.04%
2021/04/20	0	0.00	1	66.70	67.20	-1	2,535	-0.04%
2021/04/19	2	67.30	5	67.34	67.20	-3	2,565	-0.12%
2021/04/16	7	64.81	6	65.33	65.90	1	2,547	0.04%
2021/04/15	0	0.00	1	63.90	64.00	-1	2,554	-0.04%
2021/04/14	6	61.33	11	62.85	62.00	-5	2,567	-0.19%
2021/04/13	6	64.72	0	0.00	64.30	6	2,516	0.24%
2021/04/12	1	66.10	0	0.00	66.10	1	2,473	0.04%
2021/04/09	3	66.77	0	0.00	66.50	3	2,482	0.12%
2021/04/08	0	0.00	2	66.50	66.70	-2	2,468	-0.08%
2021/04/06	9	67.43	2	66.70	66.80	7	2,449	0.29%
2021/04/01	2	67.10	0	0.00	66.70	2	2,460	0.08%
2021/03/29	1	66.60	12	67.10	67.10	-11	2,528	-0.43%
2021/03/26	1	66.60	0	0.00	66.70	1	2,619	0.04%
2021/03/25	1	66.30	10	66.40	66.30	-9	2,685	-0.34%
2021/03/24	13	66.75	2	66.70	66.70	11	2,711	0.41%
2021/03/23	1	66.80	0	0.00	66.70	1	2,720	0.04%
2021/03/22	11	66.77	3	66.90	66.80	8	2,734	0.29%
2021/03/19	0	0.00	2	67.40	67.40	-2	2,732	-0.07%
2021/03/18	3	67.40	0	0.00	67.40	3	2,752	0.11%
2021/03/17	4	67.63	3	67.67	67.70	1	2,780	0.04%
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	67.80	7	67.83	68.10	-6	2,841	-0.21%
2021/03/12	7	68.41	5	68.04	67.90	2	2,845	0.07%
2021/03/11	3	67.83	0	0.00	68.10	3	2,887	0.10%
2021/03/10	0	0.00	1	67.20	67.70	-1	2,882	-0.03%
2021/03/09	0	67.78	0	0.00	67.00	0	2,885	0.00%
2021/03/08	0	0.00	1	67.90	67.90	-1	2,871	-0.03%
2021/03/05	3	68.07	4	68.15	68.60	-1	2,898	-0.03%
2021/03/04	13	68.97	7	69.17	68.20	6	2,914	0.21%
2021/03/03	5	71.52	2	71.50	71.10	3	2,864	0.10%
2021/03/02	1	72.50	1	72.50	71.00	0	2,890	0.00%
2021/02/26	3	71.00	0	0.00	71.20	3	2,859	0.10%
2021/02/25	1	71.10	2	71.10	71.10	-1	2,857	-0.03%
2021/02/24	1	70.00	6	70.60	70.30	-5	2,864	-0.17%
2021/02/23	1	70.00	0	0.00	70.40	1	2,862	0.03%
2021/02/22	1	71.40	5	71.18	71.20	-4	2,930	-0.14%
2021/02/19	4	70.83	58	70.78	71.20	-54	2,941	-1.84%
2021/02/18	3	71.40	12	71.08	71.20	-9	2,978	-0.30%
2021/02/17	3	68.50	1	69.01	69.30	2	3,011	0.07%
2021/02/05	1	67.90	1	68.50	68.00	0	2,993	0.00%
2021/02/04	0	0.00	3	66.70	66.70	-3	3,002	-0.10%
2021/02/02	13	67.47	5	66.90	67.00	8	3,048	0.26%
2021/02/01	1	67.50	0	0.00	67.90	1	3,032	0.03%
2021/01/29	10	70.40	8	69.05	68.80	2	3,112	0.06%
2021/01/28	2	70.80	1	70.60	70.20	1	3,078	0.03%
2021/01/27	11	71.37	4	71.20	71.70	7	3,027	0.23%
2021/01/26	6	68.93	0	0.00	68.60	6	2,911	0.21%
2021/01/25	1	69.00	1	69.20	69.00	0	2,864	0.00%
2021/01/22	1	67.80	4	68.90	68.40	-3	2,838	-0.11%
2021/01/21	8	68.10	0	0.00	67.90	8	2,850	0.28%
2021/01/20	0	0.00	2	68.10	68.50	-2	2,870	-0.07%
2021/01/18	2	67.90	1	68.20	68.40	1	2,847	0.04%
2021/01/15	6	69.70	0	0.00	68.90	6	2,838	0.21%
2021/01/14	1	70.70	4	69.88	70.90	-3	2,786	-0.11%
2021/01/12	14	67.65	0	0.00	66.70	14	2,719	0.51%
2021/01/11	1	68.90	0	0.00	68.90	1	2,692	0.04%
2021/01/08	2	67.15	0	0.00	67.50	2	2,673	0.07%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/06	2	68.55	0	0.00	68.30	2	2,634	0.08%
2021/01/05	0	0.00	2	68.70	68.60	-2	2,611	-0.08%
2020/12/31	2	68.40	0	0.00	68.60	2	2,582	0.08%
2020/12/30	7	68.50	1	68.40	68.70	6	2,597	0.23%
2020/12/29	3	68.37	2	68.80	68.60	1	2,624	0.04%
2020/12/28	3	67.90	1	68.00	67.90	2	2,615	0.08%
2020/12/25	7	68.53	0	0.00	68.80	7	2,581	0.27%
2020/12/24	3	69.90	14	70.69	70.20	-11	2,571	-0.43%
2020/12/23	1	69.50	3	69.20	69.50	-2	2,559	-0.08%
2020/12/22	4	68.25	5	68.18	67.60	-1	2,576	-0.04%
2020/12/21	4	68.50	3	69.03	68.30	1	2,515	0.04%
2020/12/18	7	70.47	1	70.50	70.50	6	2,586	0.23%
2020/12/17	7	71.46	2	71.40	71.40	5	2,588	0.19%
2020/12/16	5	71.60	0	0.00	72.00	5	2,632	0.19%
2020/12/15	4	72.05	0	0.00	71.60	4	2,710	0.15%
2020/12/14	5	71.90	0	0.00	72.90	5	2,740	0.18%
2020/12/11	8	73.18	0	0.00	72.60	8	2,810	0.28%
2020/12/10	11	75.09	0	0.00	74.60	11	2,880	0.38%
2020/12/09	0	0.00	7	77.84	77.70	-7	2,954	-0.24%
2020/12/08	2	77.60	0	0.00	77.90	2	2,958	0.07%
2020/12/07	3	80.10	3	77.37	77.30	0	2,949	0.00%
2020/12/04	1	81.30	0	0.00	81.10	1	2,888	0.03%
2020/12/03	1	81.90	0	0.00	81.80	1	2,879	0.03%
2020/12/02	0	0.00	2	82.50	82.60	-2	2,878	-0.07%
2020/12/01	1	83.50	1	83.50	83.40	0	2,889	0.00%
2020/11/30	1	83.20	0	0.00	81.30	1	2,889	0.03%
2020/11/26	0	0.00	4	83.05	84.10	-4	2,840	-0.14%
2020/11/25	2	81.80	5	82.62	81.40	-3	2,816	-0.11%
2020/11/23	1	81.80	0	0.00	81.50	1	2,871	0.03%
2020/11/19	7	83.09	1	82.00	82.40	6	2,877	0.21%
2020/11/18	3	82.37	2	82.40	82.40	1	2,826	0.04%
2020/11/17	5	81.64	0	0.00	81.60	5	2,822	0.18%
2020/11/16	4	80.90	8	81.54	81.80	-4	2,855	-0.14%
2020/11/12	0	0.00	1	78.00	79.00	-1	2,857	-0.03%
2020/11/11	0	0.00	2	79.35	79.70	-2	2,871	-0.07%
2020/11/09	0	0.00	1	78.50	78.50	-1	2,982	-0.03%
2020/11/06	5	78.32	3	78.67	78.50	2	3,079	0.06%
2020/11/05	1	76.00	2	75.65	76.00	-1	3,050	-0.03%
2020/11/04	0	0.00	1	75.10	75.80	-1	3,117	-0.03%
2020/11/02	0	0.00	3	73.77	75.20	-3	3,373	-0.09%
2020/10/29	3	76.27	0	0.00	76.20	3	3,641	0.08%
2020/10/28	2	75.20	7	75.54	75.40	-5	3,735	-0.13%
2020/10/27	0	0.00	2	73.50	74.30	-2	3,751	-0.05%
2020/10/23	0	0.00	1	72.40	73.30	-1	3,857	-0.03%
2020/10/21	0	0.00	1	72.20	72.90	-1	4,023	-0.02%
2020/10/20	2	70.90	0	0.00	71.60	2	4,154	0.05%
2020/10/16	3	70.77	0	0.00	70.70	3	4,260	0.07%
2020/10/15	1	70.90	1	70.80	70.90	0	4,345	0.00%
2020/10/14	1	72.00	0	0.00	71.90	1	4,355	0.02%
2020/10/12	0	0.00	2	72.50	72.00	-2	4,540	-0.04%
2020/10/07	0	0.00	3	72.83	72.90	-3	4,600	-0.07%
2020/10/06	5	72.40	1	73.80	71.70	4	4,641	0.09%
2020/10/05	0	0.00	2	72.65	73.00	-2	4,684	-0.04%
2020/09/30	1	71.70	1	71.90	72.20	0	4,830	0.00%
2020/09/29	3	71.13	1	70.50	71.00	2	4,900	0.04%
2020/09/28	10	72.29	4	71.98	72.00	6	4,991	0.12%
2020/09/25	3	73.00	2	72.95	72.40	1	5,108	0.02%
2020/09/24	1	76.80	6	75.00	74.60	-5	5,324	-0.09%
2020/09/23	8	79.00	8	78.21	77.30	0	5,685	0.00%
2020/09/22	3	77.67	4	78.10	78.30	-1	5,668	-0.02%
2020/09/21	6	77.90	10	78.29	78.30	-4	5,672	-0.07%
2020/09/18	7	77.36	31	78.33	77.00	-24	5,673	-0.42%
2020/09/17	7	77.81	3	78.00	78.10	4	5,617	0.07%
2020/09/16	3	77.50	3	77.97	78.00	0	5,632	0.00%
2020/09/15	1	76.90	32	76.83	77.10	-31	5,684	-0.55%
2020/09/14	1	73.80	3	73.87	74.20	-2	5,814	-0.03%
2020/09/11	1	69.60	1	70.70	71.00	0	5,733	0.00%
2020/09/10	1	71.00	0	0.00	70.70	1	5,824	0.02%
2020/09/07	0	0.00	3	71.43	70.70	-3	6,139	-0.05%
2020/09/04	1	71.30	0	0.00	71.70	1	6,164	0.02%
2020/09/03	5	71.58	6	72.03	71.10	-1	6,194	-0.02%
2020/09/02	11	70.92	20	70.90	70.80	-9	6,193	-0.15%
2020/09/01	3	70.73	1	70.90	71.00	2	6,217	0.03%
2020/08/31	0	0.00	1	71.70	72.30	-1	6,318	-0.02%
2020/08/28	3	70.90	1	71.20	70.80	2	6,344	0.03%
2020/08/26	5	71.42	0	0.00	71.10	5	6,367	0.08%
2020/08/25	15	72.06	1	71.90	72.10	14	6,399	0.22%
2020/08/24	0	0.00	1	72.40	72.60	-1	6,414	-0.02%
2020/08/21	1	71.60	1	72.00	72.40	0	6,432	0.00%
2020/08/20	2	70.00	6	71.73	70.50	-4	6,500	-0.06%
2020/08/19	11	73.98	0.2	74.00	73.50	10.8	6,602	0.16%
2020/08/18	0	0.00	3	75.03	75.20	-3	6,665	-0.05%
2020/08/17	1	75.20	1	75.00	76.20	0	6,804	0.00%
2020/08/14	1	74.40	2	75.35	76.90	-1	7,144	-0.01%
2020/08/13	3.2	74.05	0	0.00	73.70	3.2	7,234	0.04%
2020/08/12	5	73.10	4	72.35	73.20	1	7,304	0.01%
2020/08/11	10	76.50	3	76.17	75.80	7	7,256	0.10%
2020/08/10	16	74.89	0	0.00	74.40	16	7,261	0.22%
2020/08/07	17	77.14	4	76.88	76.30	13	7,369	0.18%
2020/08/06	4	80.75	4	80.53	79.60	0	7,356	0.00%
2020/08/05	6	82.32	11	82.54	83.10	-5	7,623	-0.07%
2020/08/03	6	74.20	0	0.00	73.70	6	7,519	0.08%
2020/07/31	0	0.00	1	80.90	80.40	-1	7,730	-0.01%
2020/07/30	0	0.00	1	80.50	79.60	-1	8,002	-0.01%
2020/07/29	2	80.35	0	0.00	80.10	2	8,006	0.02%
2020/07/28	5	81.14	7	81.91	82.00	-2	8,007	-0.02%
2020/07/27	4	80.50	2	81.00	80.00	2	7,992	0.03%
2020/07/24	17	82.67	12	82.80	80.80	5	8,093	0.06%
2020/07/23	0	0.00	2	82.80	83.10	-2	8,153	-0.02%
2020/07/22	1	82.10	5	81.86	82.40	-4	8,100	-0.05%
2020/07/21	4	80.68	5	80.50	81.80	-1	8,102	-0.01%
2020/07/20	2	78.50	3	79.10	80.20	-1	8,192	-0.01%
2020/07/17	7	79.76	1	80.00	78.90	6	8,302	0.07%
2020/07/16	0	0.00	2	79.65	79.60	-2	8,376	-0.02%
2020/07/14	0	0.00	5	78.12	78.70	-5	8,504	-0.06%
2020/07/13	5	78.58	4	78.00	77.70	1	8,523	0.01%
2020/07/10	4	78.73	12	79.28	77.70	-8	8,572	-0.09%
2020/07/09	27	83.46	32	82.62	81.10	-5	8,601	-0.06%
2020/07/08	14	80.76	2	80.65	81.60	12	8,613	0.14%
2020/07/07	15	79.36	2	79.65	79.80	13	8,630	0.15%
2020/07/06	6	80.27	12	79.82	78.90	-6	8,763	-0.07%
2020/07/03	32	79.55	13	78.47	78.00	19	8,994	0.21%
2020/07/02	16	74.04	25	75.61	79.40	-9	8,939	-0.10%
2020/07/01	3	71.47	5	72.34	72.20	-2	8,738	-0.02%
2020/06/30	4	69.10	1	69.00	69.10	3	8,712	0.03%
2020/06/29	1	69.40	1	69.80	69.10	0	8,739	0.00%
2020/06/24	0	0.00	5	70.86	70.80	-5	8,718	-0.06%
2020/06/22	6	73.08	10	72.86	72.30	-4	8,839	-0.05%
2020/06/19	15	72.27	19	72.28	73.60	-4	8,860	-0.05%
2020/06/18	3	69.13	1	69.70	69.40	2	8,725	0.02%
2020/06/17	5	69.60	5	70.30	69.00	0	8,838	0.00%
2020/06/16	8	69.56	13	69.84	70.60	-5	8,860	-0.06%
2020/06/15	6	67.15	5	67.76	67.30	1	8,868	0.01%
2020/06/12	8	67.26	13	67.05	67.60	-5	9,014	-0.06%
2020/06/11	3	66.57	2	67.45	65.20	1	9,095	0.01%
2020/06/09	5	66.80	4	66.68	66.20	1	9,234	0.01%
2020/06/08	2	66.80	5	67.70	67.00	-3	9,341	-0.03%
2020/06/05	13	66.96	8	67.86	67.30	5	9,400	0.05%
2020/06/03	0	0.00	1	69.50	70.20	-1	9,620	-0.01%
2020/06/02	0	0.00	4	70.25	69.00	-4	9,744	-0.04%
2020/06/01	0	0.00	1	69.00	69.60	-1	9,816	-0.01%
2020/05/29	2	68.50	0	0.00	68.70	2	9,858	0.02%
2020/05/28	3	68.40	3	68.30	68.10	0	10,032	0.00%
2020/05/27	5	68.40	3	67.60	68.10	2	10,091	0.02%
2020/05/26	12	69.14	14	68.70	68.20	-2	10,310	-0.02%
2020/05/25	0	0.00	3	70.40	72.50	-3	10,445	-0.03%
2020/05/22	3	70.53	5	71.22	69.70	-2	10,475	-0.02%
2020/05/21	16	69.28	90	69.54	71.50	-74	10,464	-0.71%
2020/05/20	11	63.27	9	63.06	65.00	2	10,220	0.02%
2020/05/19	6	62.65	5	62.42	62.90	1	10,586	0.01%
2020/05/18	2	60.85	63	60.95	60.80	-61	10,586	-0.58%
2020/05/15	6	61.10	1	62.00	60.80	5	10,820	0.05%
2020/05/14	20	62.85	15	61.45	60.60	5	11,202	0.04%
2020/05/13	12	62.33	11	62.01	61.90	1	11,770	0.01%
2020/05/12	8	63.28	14	62.83	62.10	-6	12,247	-0.05%
2020/05/11	6	60.78	2	60.35	61.40	4	12,047	0.03%
2020/05/08	0	0.00	3	60.00	60.20	-3	12,006	-0.02%
2020/05/07	135	61.08	13	61.07	60.10	122	12,034	1.01%	大買/鉅額交易
2020/05/06	8	58.54	9	58.23	58.60	-1	11,835	-0.01%
2020/05/04	6	55.98	2	55.70	55.10	4	11,850	0.03%
2020/04/30	6	56.32	6	56.43	56.30	0	11,923	0.00%
2020/04/29	23	57.43	13	57.21	56.30	10	12,041	0.08%
2020/04/28	7	55.84	19	56.11	57.20	-12	12,202	-0.10%
2020/04/27	2	54.00	0	0.00	54.00	2	12,135	0.02%
2020/04/24	1	53.80	0	0.00	54.00	1	12,214	0.01%
2020/04/23	1	56.70	15	55.89	54.60	-14	12,367	-0.11%
2020/04/22	3	54.13	5	55.06	55.90	-2	12,442	-0.02%
2020/04/21	31	54.32	5	54.18	54.00	26	12,394	0.21%
2020/04/20	2	53.20	2	53.00	53.40	0	12,231	0.00%
2020/04/17	2	53.80	0	0.00	52.00	2	12,138	0.02%
2020/04/16	0	0.00	2	52.40	53.40	-2	12,063	-0.02%
2020/04/15	0	0.00	10	53.49	53.00	-10	12,025	-0.08%
2020/04/14	4	53.65	5	53.76	54.00	-1	11,926	-0.01%
2020/04/13	5	53.70	6	53.68	53.10	-1	11,862	-0.01%
2020/04/10	8	52.76	4	53.05	52.50	4	11,721	0.03%
2020/04/09	10	52.69	6	53.38	52.80	4	11,677	0.03%
2020/04/08	7	51.30	29	51.09	51.80	-22	11,479	-0.19%
2020/04/07	9	46.81	15	46.26	48.40	-6	11,116	-0.05%
2020/04/06	31	44.05	30	43.67	44.00	1	10,970	0.01%
2020/04/01	2	45.50	0	0.00	45.50	2	10,811	0.02%
2020/03/31	5	47.48	0	0.00	47.10	5	10,793	0.05%
2020/03/30	2	48.45	1	48.70	48.70	1	10,818	0.01%
2020/03/27	5	50.08	6	50.33	48.40	-1	10,907	-0.01%
2020/03/26	2	51.25	5	51.42	51.80	-3	10,903	-0.03%
2020/03/25	25	52.85	21	52.30	51.40	4	10,937	0.04%
2020/03/24	13	52.83	14	52.21	52.50	-1	10,937	-0.01%
2020/03/23	11	50.48	8	51.86	51.00	3	10,976	0.03%
2020/03/20	7	51.01	14	51.49	51.40	-7	10,835	-0.06%
2020/03/19	2	48.05	12	47.61	47.20	-10	10,721	-0.09%
2020/03/18	8	51.56	5	51.44	50.50	3	10,591	0.03%
2020/03/17	3	47.35	4	48.28	49.15	-1	10,397	-0.01%
2020/03/16	8	48.66	11	48.16	46.55	-3	10,242	-0.03%
2020/03/13	2	46.65	3	47.18	49.45	-1	10,142	-0.01%
2020/03/12	4	51.35	4	51.35	50.00	0	10,088	0.00%
2020/03/11	8	56.21	6	55.10	54.20	2	9,966	0.02%
2020/03/10	10	52.55	8	53.65	55.20	2	9,869	0.02%
2020/03/09	7	57.17	5	57.54	55.00	2	9,664	0.02%
2020/03/06	6	57.43	9	57.51	57.60	-3	9,457	-0.03%
2020/03/05	4	57.38	3	57.57	56.90	1	9,328	0.01%
2020/03/04	2	57.40	7	56.66	56.70	-5	9,246	-0.05%
2020/03/03	3	57.50	10	58.15	57.90	-7	9,238	-0.08%
2020/03/02	7	55.43	9	55.99	56.00	-2	9,054	-0.02%
2020/02/27	8	57.58	7	57.40	55.40	1	8,973	0.01%
2020/02/26	19	57.35	7	57.41	57.10	12	8,663	0.14%
2020/02/25	5	56.12	6	56.05	55.90	-1	8,348	-0.01%
2020/02/24	33	56.61	60	55.68	55.70	-27	8,210	-0.33%
2020/02/21	7	55.34	9	55.30	55.50	-2	8,069	-0.02%
2020/02/20	55	56.16	9	55.63	55.50	46	7,975	0.58%
2020/02/19	4	57.88	7	57.47	58.20	-3	7,523	-0.04%
2020/02/18	8	58.13	27	57.90	57.20	-19	7,427	-0.26%
2020/02/17	24	60.61	10	60.93	59.70	14	7,168	0.20%
2020/02/14	64	57.77	57	58.59	60.30	7	6,726	0.10%
2020/02/13	16	54.35	20	54.75	54.90	-4	6,002	-0.07%
2020/02/12	2	53.00	12	53.03	52.40	-10	5,496	-0.18%
2020/02/11	0	0.00	1	51.80	52.00	-1	5,386	-0.02%
2020/02/10	0	0.00	1	52.10	51.30	-1	5,538	-0.02%
2020/02/07	11	52.18	4	52.00	52.00	7	5,440	0.13%
2020/02/06	4	53.05	2	53.00	53.60	2	5,321	0.04%
2020/02/05	10	52.84	16	53.17	52.60	-6	5,214	-0.12%
2020/02/04	5	51.48	4	51.83	51.70	1	4,944	0.02%
2020/02/03	16	52.91	16	53.02	52.70	0	4,849	0.00%
2020/01/31	9	52.69	6	52.95	53.30	3	4,686	0.06%
2020/01/30	0	0.00	10	49.17	49.80	-10	4,367	-0.23%
2020/01/20	3	50.90	2	50.75	51.00	1	4,231	0.02%
2020/01/17	18	50.32	41	50.45	50.30	-23	4,153	-0.55%
2020/01/16	17	48.97	29	48.97	49.20	-12	3,998	-0.30%
2020/01/15	2	47.35	8	47.03	47.20	-6	3,778	-0.16%
2020/01/14	3	46.58	2	46.85	46.60	1	3,766	0.03%
2020/01/13	12	46.47	0	0.00	46.65	12	3,761	0.32%
2020/01/10	8	45.40	6	45.30	45.40	2	3,835	0.05%
2020/01/08	5	44.38	2	44.63	44.20	3	3,898	0.08%
2020/01/07	5	45.08	2	44.93	44.70	3	3,949	0.08%
2020/01/06	7	45.70	3	45.85	45.65	4	3,964	0.10%
2020/01/03	4	46.69	7	47.06	46.30	-3	4,085	-0.07%
2020/01/02	1	46.50	5	47.01	47.25	-4	4,108	-0.10%
2019/12/31	3	46.20	3	46.28	46.00	0	4,206	0.00%
2019/12/30	3	46.33	6	46.87	46.05	-3	4,311	-0.07%
2019/12/27	2	46.45	3	46.45	46.85	-1	4,271	-0.02%
2019/12/26	3	46.38	13	46.38	46.05	-10	4,260	-0.23%
2019/12/25	16	47.86	7	47.72	47.20	9	4,222	0.21%
2019/12/24	6	47.91	12	47.37	47.70	-6	4,240	-0.14%
2019/12/23	19	47.19	21	46.96	47.60	-2	4,127	-0.05%
2019/12/20	6	45.99	6	45.78	46.00	0	3,987	0.00%
2019/12/19	6	45.64	16	46.03	46.50	-10	3,933	-0.25%
2019/12/18	10	45.28	17	45.11	45.10	-7	3,831	-0.18%
2019/12/17	1	44.05	0	0.00	44.10	1	3,703	0.03%
2019/12/16	9	43.77	4	43.78	44.00	5	3,732	0.13%
2019/12/13	3	43.93	5	44.02	43.70	-2	3,946	-0.05%
2019/12/12	1	43.60	7	43.49	43.45	-6	3,953	-0.15%
2019/12/11	0	0.00	1	42.60	42.65	-1	4,085	-0.02%
2019/12/10	3	42.80	0	0.00	42.55	3	4,116	0.07%
2019/12/09	5	42.65	7	42.96	42.60	-2	4,163	-0.05%
2019/12/06	5	43.82	6	43.73	44.05	-1	4,135	-0.02%
2019/12/05	3	43.37	2	43.15	43.55	1	4,414	0.02%
2019/12/04	2	43.10	2	42.73	43.00	0	4,464	0.00%
2019/12/03	2	43.00	0	0.00	42.90	2	4,563	0.04%
2019/12/02	6	42.67	3	43.20	42.65	3	4,603	0.07%
2019/11/29	14	44.73	13	44.25	43.75	1	4,658	0.02%
2019/11/28	6	44.36	9	44.64	44.80	-3	4,686	-0.06%
2019/11/27	5	43.75	2	43.70	43.95	3	4,687	0.06%
2019/11/26	2	43.55	0	0.00	43.60	2	4,722	0.04%
2019/11/25	0	0.00	2	42.85	42.95	-2	4,789	-0.04%
2019/11/22	4	42.80	5	43.02	42.70	-1	4,867	-0.02%
2019/11/21	5	42.76	7	42.77	43.20	-2	4,990	-0.04%
2019/11/20	6	43.25	4	43.31	43.15	2	5,080	0.04%
2019/11/19	0	0.00	4	44.16	43.60	-4	5,197	-0.08%
2019/11/18	2	44.15	3	44.27	44.30	-1	5,226	-0.02%
2019/11/15	2	42.63	3	43.08	43.00	-1	5,233	-0.02%
2019/11/14	3	41.63	0	0.00	41.65	3	5,387	0.06%
2019/11/13	0	0.00	5	42.81	42.70	-5	5,441	-0.09%
2019/11/12	3	42.88	0	0.00	43.20	3	5,495	0.05%
2019/11/11	2	42.25	13	42.58	42.10	-11	5,660	-0.19%
2019/11/08	14	44.23	11	44.07	43.85	3	5,702	0.05%
2019/11/07	17	43.95	14	44.06	44.45	3	5,784	0.05%
2019/11/06	2	42.30	0	0.00	42.50	2	5,882	0.03%
2019/11/05	2	42.30	0	0.00	42.25	2	6,001	0.03%
2019/11/04	5	42.55	2	43.08	42.55	3	6,228	0.05%
2019/10/31	10	43.40	3	43.57	43.25	7	6,445	0.11%
2019/10/29	2	42.95	0	0.00	42.25	2	6,586	0.03%
2019/10/25	19	42.91	3	42.78	42.65	16	6,713	0.24%
2019/10/24	2	43.23	7	43.28	43.40	-5	6,710	-0.07%
2019/10/23	3	42.65	2	42.98	42.50	1	6,712	0.01%
2019/10/22	8	42.91	5	43.45	42.75	3	6,735	0.04%
2019/10/21	7	42.58	2	42.70	42.55	5	6,731	0.07%
2019/10/18	9	42.84	16	42.78	42.85	-7	6,792	-0.10%
2019/10/17	1	41.25	2	41.38	41.50	-1	6,731	-0.01%
2019/10/16	5	41.84	5	41.68	41.80	0	6,818	0.00%
2019/10/15	3	39.62	3	39.80	40.60	0	6,821	0.00%
2019/10/14	0	0.00	11	39.00	39.30	-11	6,860	-0.16%
2019/10/09	1	38.55	6	38.92	38.85	-5	6,895	-0.07%
2019/10/08	8	41.42	27	41.72	41.05	-19	6,871	-0.28%
2019/10/07	27	41.92	19	42.46	42.30	8	6,886	0.12%
2019/10/04	14	40.60	6	40.28	40.30	8	6,848	0.12%
2019/10/03	1	42.05	0	0.00	41.95	1	6,802	0.01%
2019/10/02	0	0.00	3	41.85	42.40	-3	6,962	-0.04%
2019/10/01	0	0.00	2	42.45	42.20	-2	6,981	-0.03%
2019/09/27	23	42.11	3	41.95	42.05	20	6,999	0.29%
2019/09/26	0	0.00	6	43.78	43.85	-6	7,086	-0.08%
2019/09/25	2	43.95	8	43.66	43.60	-6	7,157	-0.08%
2019/09/24	10	43.93	1	44.45	43.80	9	7,262	0.12%
2019/09/23	6	44.23	8	44.56	44.30	-2	7,290	-0.03%
2019/09/20	0	0.00	2	43.88	43.85	-2	7,379	-0.03%
2019/09/19	8	43.76	2	43.83	43.60	6	7,393	0.08%
2019/09/18	14	43.84	6	44.08	43.40	8	7,383	0.11%
2019/09/17	3	45.30	3	45.43	45.20	0	7,202	0.00%
2019/09/16	12	45.02	18	46.03	44.85	-6	7,215	-0.08%
2019/09/12	1	47.30	2	47.18	46.70	-1	7,126	-0.01%
2019/09/11	1	47.40	1	47.00	47.15	0	7,212	0.00%
2019/09/10	5	46.75	7	46.63	46.85	-2	7,338	-0.03%
2019/09/09	52	47.34	36	47.17	46.70	16	7,411	0.22%
2019/09/06	1	51.10	26	51.34	51.50	-25	7,243	-0.35%
2019/09/05	12	51.45	5	51.08	51.40	7	7,472	0.09%
2019/09/04	9	50.89	7	50.67	51.00	2	7,480	0.03%
2019/09/03	2	51.00	4	51.10	50.50	-2	7,592	-0.03%
2019/09/02	5	50.56	3	50.60	51.70	2	7,645	0.03%
2019/08/30	8	50.75	6	50.85	50.30	2	7,796	0.03%
2019/08/29	11	50.75	5	50.92	50.80	6	7,929	0.08%
2019/08/28	14	50.92	2	50.85	50.60	12	7,921	0.15%
2019/08/27	7	51.73	8	51.44	51.00	-1	7,869	-0.01%
2019/08/26	5	51.68	16	52.24	51.30	-11	7,858	-0.14%
2019/08/23	6	53.93	5	54.02	53.60	1	7,771	0.01%
2019/08/22	17	54.62	9	54.72	54.90	8	7,731	0.10%
2019/08/21	15	54.79	2	54.70	54.20	13	7,650	0.17%
2019/08/20	10	55.36	8	55.58	55.00	2	7,684	0.03%
2019/08/19	7	55.46	14	55.44	55.20	-7	7,690	-0.09%
2019/08/16	14	53.92	7	53.40	53.20	7	7,605	0.09%
2019/08/15	2	53.70	6	54.10	53.90	-4	7,544	-0.05%
2019/08/14	15	54.63	11	55.16	54.60	4	7,517	0.05%
2019/08/13	12	54.07	10	53.36	53.10	2	7,466	0.03%
2019/08/12	12	54.96	14	54.66	54.40	-2	7,543	-0.03%
2019/08/08	28	54.25	28	55.34	56.50	0	7,500	0.00%
2019/08/07	27	53.46	10	53.44	52.80	17	7,291	0.23%
2019/08/06	8	51.25	10	52.27	53.80	-2	7,271	-0.03%
2019/08/05	7	51.80	9	51.47	50.70	-2	7,113	-0.03%
2019/08/02	27	53.07	20	53.29	52.70	7	7,225	0.10%
2019/08/01	6	52.65	17	52.88	53.00	-11	7,491	-0.15%
2019/07/31	3	51.70	2	51.65	51.60	1	7,711	0.01%
2019/07/30	5	51.00	17	51.22	51.50	-12	7,891	-0.15%
2019/07/29	6	50.29	3	50.63	50.50	3	7,944	0.04%
2019/07/26	2	49.95	8	49.68	49.60	-6	8,083	-0.07%
2019/07/25	4	49.80	2	49.90	49.85	2	8,164	0.02%
2019/07/24	1	50.20	17	49.44	49.40	-16	8,324	-0.19%
2019/07/23	10	50.17	1	50.10	49.80	9	8,400	0.11%
2019/07/22	5	50.31	10	50.82	50.70	-5	8,389	-0.06%
2019/07/19	7	49.62	1	49.50	49.50	6	8,400	0.07%
2019/07/18	10	49.32	0	0.00	49.00	10	8,547	0.12%
2019/07/17	13	49.95	1	50.20	50.10	12	8,531	0.14%
2019/07/16	6	51.37	3	51.40	50.70	3	8,540	0.04%
2019/07/15	5	51.98	3	52.23	51.90	2	8,616	0.02%
2019/07/12	11	51.18	9	51.41	51.50	2	8,738	0.02%
2019/07/11	7	50.07	1	50.50	50.70	6	8,819	0.07%
2019/07/10	1	50.40	4	50.90	50.20	-3	9,016	-0.03%
2019/07/09	13	50.32	2	50.28	49.85	11	9,495	0.12%
2019/07/08	24	50.98	3	51.37	50.60	21	10,127	0.21%
2019/07/05	5	51.94	1	51.70	51.70	4	10,138	0.04%
2019/07/04	4	52.20	8	52.26	52.10	-4	10,181	-0.04%
2019/07/03	13	52.72	5	52.78	51.70	8	10,261	0.08%
2019/07/02	6	54.45	11	54.79	54.30	-5	10,153	-0.05%
2019/07/01	9	54.92	5	55.06	55.50	4	10,229	0.04%
2019/06/28	2	53.80	6	54.38	54.60	-4	10,178	-0.04%
2019/06/27	7	54.27	0	0.00	53.70	7	10,264	0.07%
2019/06/26	3	54.47	2	54.05	54.00	1	10,310	0.01%
2019/06/24	4	53.80	3.1	54.10	54.30	0.9	10,411	0.01%
2019/06/21	1	53.20	2.4	53.52	53.10	-1.4	10,404	-0.01%
2019/06/20	3	54.03	3	54.43	54.30	0	10,366	0.00%
2019/06/19	9	54.14	7	53.54	53.40	2	10,343	0.02%
2019/06/18	2	51.95	4	52.93	53.40	-2	10,289	-0.02%
2019/06/17	1	52.70	8	53.28	52.70	-7	10,162	-0.07%
2019/06/14	6	55.50	26	55.02	55.00	-20	10,109	-0.20%
2019/06/13	10	55.83	7	55.63	54.90	3	10,050	0.03%
2019/06/12	8	53.98	4	54.13	54.00	4	9,826	0.04%
2019/06/11	4	53.53	6	53.22	53.10	-2	9,808	-0.02%
2019/06/10	7	52.81	11	52.95	52.60	-4	9,740	-0.04%
2019/06/06	21	51.98	23	52.08	52.70	-2	9,728	-0.02%
2019/06/05	6	49.42	10	49.81	51.70	-4	9,543	-0.04%
2019/06/04	3	48.65	6	47.82	48.40	-3	9,438	-0.03%
2019/06/03	5	47.47	1	47.35	47.35	4	9,508	0.04%
2019/05/31	6	48.31	1	48.20	48.20	5	9,800	0.05%
2019/05/30	6	47.36	2	47.40	47.45	4	9,783	0.04%
2019/05/29	3	47.60	5	47.45	47.50	-2	9,802	-0.02%
2019/05/28	2	46.10	3	46.83	47.30	-1	9,865	-0.01%
2019/05/27	5	45.04	3	45.57	45.60	2	9,886	0.02%
2019/05/24	10	46.45	6	46.58	45.95	4	9,851	0.04%
2019/05/22	3	49.95	1	48.95	48.95	2	9,878	0.02%
2019/05/20	2	49.88	1	48.75	48.75	1	10,042	0.01%
2019/05/17	4	50.55	8	51.41	49.55	-4	9,982	-0.04%
2019/05/16	5	52.46	2	52.20	51.70	3	9,904	0.03%
2019/05/15	5	51.44	4	51.53	51.60	1	9,874	0.01%
2019/05/14	15	49.12	13	49.71	50.80	2	9,929	0.02%
2019/05/13	13	50.01	7	50.61	50.00	6	10,008	0.06%
2019/05/10	20	50.85	19	50.42	50.00	1	10,404	0.01%
2019/05/09	17	52.66	51	51.72	50.50	-34	10,496	-0.32%
2019/05/08	0	0.00	4	53.51	55.00	-4	10,425	-0.04%
2019/05/07	3	52.37	11	51.65	53.70	-8	10,216	-0.08%
2019/05/06	10	51.12	3	51.00	50.00	7	10,111	0.07%
2019/05/03	1	51.60	5	51.80	51.70	-4	10,062	-0.04%
2019/05/02	4	50.83	0	0.00	50.70	4	10,037	0.04%
2019/04/30	14	50.37	6	50.75	51.20	8	10,095	0.08%
2019/04/29	0	0.00	2	49.90	49.25	-2	10,047	-0.02%
2019/04/26	2	49.25	0	0.00	48.50	2	10,085	0.02%
2019/04/25	4	49.30	3	48.35	49.10	1	10,291	0.01%
2019/04/24	3	49.93	2	51.15	49.00	1	10,513	0.01%
2019/04/23	3	50.33	1	50.70	50.70	2	10,808	0.02%
2019/04/22	1	50.00	4	49.70	49.70	-3	11,100	-0.03%
2019/04/19	4	50.95	3	51.03	50.40	1	11,010	0.01%
2019/04/18	14	50.29	23	50.67	50.00	-9	10,844	-0.08%
2019/04/17	3	51.00	4	51.18	52.00	-1	10,676	-0.01%
2019/04/16	30	51.06	3	50.57	50.70	27	10,536	0.26%
2019/04/15	18	49.88	47	49.85	51.00	-29	10,281	-0.28%
2019/04/12	18	47.60	27	48.84	46.45	-9	9,716	-0.09%
2019/04/11	10	46.36	29	46.64	46.95	-19	9,029	-0.21%
2019/04/10	2	45.85	10	45.53	45.75	-8	8,884	-0.09%
2019/04/09	8	45.66	9	45.94	45.45	-1	8,873	-0.01%
2019/04/08	3	45.40	7	45.44	45.10	-4	8,766	-0.05%
2019/04/03	8	44.85	22	45.03	44.70	-14	8,714	-0.16%
2019/04/02	3	44.03	0	0.00	43.85	3	8,645	0.03%
2019/04/01	10	44.81	6	44.71	44.00	4	8,611	0.05%
2019/03/29	6	43.76	11	43.70	43.85	-5	8,466	-0.06%
2019/03/28	33	42.51	18	42.43	41.80	15	8,339	0.18%
2019/03/27	3	41.95	0	0.00	42.15	3	8,292	0.04%
2019/03/26	0	0.00	2	41.50	41.40	-2	8,246	-0.02%
2019/03/25	1	40.60	1	40.55	40.80	0	8,317	0.00%
2019/03/22	7	41.45	0	0.00	41.20	7	8,334	0.08%
2019/03/21	2	40.95	6	41.63	42.00	-4	8,383	-0.05%
2019/03/20	4	41.23	20	41.54	41.10	-16	8,350	-0.19%
2019/03/19	20	41.05	5	41.52	41.60	15	8,334	0.18%
2019/03/18	2	40.65	2	40.60	40.40	0	8,292	0.00%
2019/03/15	6	41.54	0	0.00	41.15	6	8,266	0.07%
2019/03/14	5	41.20	4	41.64	41.90	1	8,256	0.01%
2019/03/13	3	40.73	3	40.88	40.80	0	8,263	0.00%
2019/03/12	17	41.16	2	41.15	40.45	15	8,221	0.18%
2019/03/11	5	41.45	6	41.50	41.35	-1	8,174	-0.01%
2019/03/08	6	41.84	13.1	41.57	41.45	-7.1	8,280	-0.09%
2019/03/07	5	43.06	14	42.98	42.65	-9	8,253	-0.11%
2019/03/06	31	45.57	11	44.14	43.70	20	8,223	0.24%
2019/03/04	11	44.27	2	44.50	44.40	9	8,107	0.11%
2019/02/27	3	42.85	10.1	43.06	44.30	-7.1	8,141	-0.09%
2019/02/26	8	43.61	0	0.00	43.60	8	8,098	0.10%
2019/02/25	0.2	44.25	0	0.00	44.45	0.2	8,177	0.00%
2019/02/22	2	43.95	1	43.90	43.40	1	8,166	0.01%
2019/02/21	7	44.83	2	45.80	44.40	5	8,278	0.06%
2019/02/20	11	43.71	41	44.52	45.00	-30	8,215	-0.37%
2019/02/19	0	0.00	2	44.15	44.20	-2	8,137	-0.02%
2019/02/18	5	44.65	0	0.00	44.15	5	8,149	0.06%
2019/02/15	9	44.43	20	45.06	44.30	-11	8,216	-0.13%
2019/02/14	11	45.55	6	45.68	45.10	5	8,225	0.06%
2019/02/13	5	46.19	7	46.33	45.25	-2	8,184	-0.02%
2019/02/12	61	47.10	6	46.92	46.95	55	8,142	0.68%
2019/02/11	24	45.79	10	46.31	48.05	14	8,166	0.17%
2019/01/30	0	0.00	7	42.79	43.70	-7	7,777	-0.09%
2019/01/29	12	40.88	73	40.53	40.65	-61	7,542	-0.81%
2019/01/28	62	42.17	1	41.50	41.10	61	7,297	0.84%
2019/01/25	8	40.88	10	40.87	40.80	-2	7,166	-0.03%
2019/01/24	8	41.03	5	40.90	41.25	3	7,083	0.04%
2019/01/23	0	0.00	1	39.40	41.00	-1	6,996	-0.01%
2019/01/22	12	40.34	7	39.94	39.65	5	6,839	0.07%
2019/01/21	0	0.00	1	41.90	40.30	-1	6,699	-0.01%
2019/01/18	8	40.99	0	0.00	41.35	8	6,564	0.12%
2019/01/17	16	41.98	32	41.56	40.55	-16	6,416	-0.25%
2019/01/16	26	39.80	23	40.53	41.15	3	6,188	0.05%
2019/01/15	18	38.59	10	38.55	39.60	8	5,890	0.14%
2019/01/14	6	35.84	35.2	36.37	38.20	-29.2	5,445	-0.54%
2019/01/11	5	35.10	0	0.00	34.80	5	5,098	0.10%
2019/01/10	0	0.00	1	35.25	35.25	-1	5,104	-0.02%
2019/01/09	5	35.45	4	35.56	35.25	1	5,146	0.02%
2019/01/08	2	35.15	13	35.32	35.50	-11	5,156	-0.21%
2019/01/07	1	35.25	13	35.40	35.05	-12	5,120	-0.23%
2019/01/02	25	34.79	10	34.71	34.40	15	5,265	0.28%
2018/12/28	1	34.00	1	34.50	34.55	0	5,266	0.00%
2018/12/27	1	33.05	5	33.46	33.20	-4	5,340	-0.07%
2018/12/26	2	33.25	2	33.08	32.65	0	5,456	0.00%
2018/12/25	3	33.32	2	33.53	33.20	1	5,582	0.02%
2018/12/24	1	34.30	1	34.50	34.55	0	5,528	0.00%
2018/12/22	0	0.00	5	34.95	34.85	-5	5,669	-0.09%
2018/12/21	13	35.20	9	35.76	35.50	4	5,693	0.07%
2018/12/20	4	35.35	6	35.42	35.70	-2	5,646	-0.04%
2018/12/19	5	35.20	10	35.38	35.20	-5	5,620	-0.09%
2018/12/18	13	35.50	17	36.03	35.25	-4	5,647	-0.07%
2018/12/17	3	35.58	5	35.68	35.65	-2	5,602	-0.04%
2018/12/14	1	35.55	10	35.37	35.50	-9	5,722	-0.16%
2018/12/13	2	34.75	4	35.05	35.00	-2	5,708	-0.04%
2018/12/12	2	34.65	1	34.70	34.80	1	5,750	0.02%
2018/12/06	1	35.00	0	0.00	34.00	1	5,940	0.02%
2018/12/04	13	35.53	0	0.00	35.40	13	6,055	0.21%
2018/12/03	1	36.80	6	36.73	36.35	-5	6,100	-0.08%
2018/11/30	3	35.50	3	35.37	35.50	0	6,288	0.00%
2018/11/29	2	35.40	3	35.57	34.90	-1	6,381	-0.02%
2018/11/28	13	36.12	5	35.77	35.60	8	6,722	0.12%
2018/11/27	0	0.00	1	35.50	35.35	-1	6,715	-0.01%
2018/11/26	0	0.00	2	34.25	34.55	-2	6,769	-0.03%
2018/11/23	2	33.25	1	33.40	33.10	1	6,853	0.01%
2018/11/22	2	34.50	1	34.90	33.10	1	6,997	0.01%
2018/11/21	10	34.80	0	0.00	34.60	10	7,287	0.14%
2018/11/20	5	35.03	3	35.12	34.50	2	7,661	0.03%
2018/11/19	32	34.90	33	35.26	35.25	-1	7,658	-0.01%
2018/11/16	3	34.75	1	34.65	34.55	2	7,754	0.03%
2018/11/15	6	34.45	9	34.96	34.90	-3	7,771	-0.04%
2018/11/14	11	34.84	14	34.50	34.75	-3	7,837	-0.04%
2018/11/13	6	33.60	18	33.59	34.25	-12	7,727	-0.16%
2018/11/12	4	33.25	5	33.22	33.45	-1	7,645	-0.01%
2018/11/09	1	32.95	5	32.69	33.20	-4	7,615	-0.05%
2018/11/08	7	33.24	4	33.75	32.10	3	7,626	0.04%
2018/11/07	2	32.20	7	32.55	33.00	-5	7,553	-0.07%
2018/11/06	7	32.55	6	31.95	31.95	1	7,623	0.01%
2018/11/05	0	0.00	3	31.90	32.40	-3	7,638	-0.04%
2018/11/02	3	30.85	2	30.53	31.20	1	7,608	0.01%
2018/11/01	7	30.56	2	30.25	30.65	5	7,783	0.06%
2018/10/31	0	0.00	5	29.30	29.50	-5	7,845	-0.06%
2018/10/30	1	27.40	29	28.18	28.30	-28	7,902	-0.35%
2018/10/29	6	27.87	0	0.00	27.70	6	8,102	0.07%
2018/10/26	1	29.30	1	29.00	28.25	0	8,217	0.00%
2018/10/24	1	29.35	83	29.66	30.10	-82	8,476	-0.97%
2018/10/23	1	30.20	0	0.00	29.50	1	8,605	0.01%
2018/10/22	0	0.00	5	29.40	30.55	-5	8,882	-0.06%
2018/10/19	6	28.97	11	29.37	29.60	-5	9,313	-0.05%
2018/10/18	0	0.00	2	29.80	29.75	-2	9,394	-0.02%
2018/10/17	0	0.00	6	29.75	29.65	-6	9,724	-0.06%
2018/10/16	6	28.90	6	29.45	28.85	0	9,755	0.00%
2018/10/15	0	0.00	1	28.40	28.40	-1	9,824	-0.01%
2018/10/12	1	27.05	27	27.34	27.80	-26	9,868	-0.26%
2018/10/09	3	28.65	0	0.00	28.80	3	10,178	0.03%
2018/10/08	14	29.58	13	29.93	29.45	1	10,380	0.01%
2018/10/05	3	29.80	1	29.30	29.40	2	10,806	0.02%
2018/10/04	30	30.35	1	31.00	30.30	29	10,989	0.26%
2018/10/03	1	32.65	2	32.38	32.00	-1	10,902	-0.01%
2018/10/02	0	0.00	2	31.25	31.20	-2	10,818	-0.02%
2018/10/01	16	30.40	46	30.67	30.95	-30	10,962	-0.27%
2018/09/27	1	32.10	1	31.90	32.25	0	10,989	0.00%
2018/09/26	1	32.30	0	0.00	32.10	1	11,010	0.01%
2018/09/25	4	31.65	5	31.57	32.15	-1	11,008	-0.01%
2018/09/21	10	31.48	11	31.64	31.45	-1	10,954	-0.01%
2018/09/20	12	31.33	16	31.48	30.85	-4	10,881	-0.04%
2018/09/19	2	32.60	1	32.65	32.25	1	10,713	0.01%
2018/09/18	7	32.42	6	32.75	33.10	1	10,631	0.01%
2018/09/17	1	33.15	0	0.00	33.15	1	10,586	0.01%
2018/09/14	15	34.24	17	34.16	34.25	-2	10,591	-0.02%
2018/09/13	4	32.85	1	33.10	33.20	3	10,476	0.03%
2018/09/12	15	34.01	20	33.90	33.30	-5	10,383	-0.05%
2018/09/11	13	33.74	17	33.44	34.70	-4	10,325	-0.04%
2018/09/10	9	32.95	7	33.14	33.00	2	10,218	0.02%
2018/09/07	21	34.09	14	34.20	34.60	7	10,088	0.07%
2018/09/06	33	35.22	18	34.68	35.00	15	10,124	0.15%
2018/09/05	18	34.76	15	34.61	34.70	3	9,826	0.03%
2018/09/04	42	35.71	25	36.06	34.10	17	9,652	0.18%
2018/09/03	25	36.86	26	36.56	36.70	-1	9,251	-0.01%
2018/08/31	28	37.04	28	37.11	36.60	0	9,128	0.00%
2018/08/30	30	36.35	27	36.62	36.70	3	8,975	0.03%
2018/08/29	5	36.69	2	37.05	37.35	3	8,820	0.03%
2018/08/28	19	36.16	40	36.27	36.70	-21	8,635	-0.24%
2018/08/27	10	34.62	23	34.93	35.30	-13	8,230	-0.16%
2018/08/24	23	32.69	22	33.04	33.10	1	7,915	0.01%
2018/08/23	16	32.50	24	32.30	32.35	-8	7,920	-0.10%
2018/08/22	2	31.48	2	31.80	32.25	0	7,714	0.00%
2018/08/21	20	31.07	21	31.36	31.75	-1	7,654	-0.01%
2018/08/20	7	30.15	12	29.71	30.30	-5	7,477	-0.07%
2018/08/17	5	30.35	4	29.80	29.70	1	7,456	0.01%
2018/08/16	0	0.00	2	29.80	30.10	-2	7,415	-0.03%
2018/08/15	6	30.29	5	30.02	29.85	1	7,407	0.01%
2018/08/14	11	30.17	30	30.08	29.65	-19	7,324	-0.26%
2018/08/13	10	30.92	3	31.82	30.75	7	7,189	0.10%
2018/08/10	1	31.90	3	32.37	31.80	-2	7,032	-0.03%
2018/08/09	3	32.10	6	31.90	31.90	-3	6,961	-0.04%
2018/08/08	20	32.24	3	31.75	31.75	17	6,907	0.25%
2018/08/07	23	32.25	23	32.54	32.65	0	6,787	0.00%
2018/08/06	4	31.76	1	31.80	31.80	3	6,687	0.04%
2018/08/03	13	32.93	4	32.90	32.20	9	6,627	0.14%
2018/08/02	0	0.00	1	32.55	32.30	-1	6,498	-0.02%
2018/08/01	12	32.01	3	32.68	31.85	9	6,373	0.14%
2018/07/31	2	31.83	1	31.90	32.00	1	6,187	0.02%
2018/07/30	19	32.41	23	32.39	32.40	-4	6,110	-0.07%
2018/07/27	16	31.53	48	31.82	32.00	-32	5,970	-0.54%
2018/07/26	2	30.68	8	31.86	31.00	-6	5,694	-0.11%
2018/07/25	4	29.43	4	29.35	29.25	0	5,245	0.00%
2018/07/24	15	29.56	26	29.69	29.30	-11	5,128	-0.21%
2018/07/23	9	28.13	5	28.17	27.95	4	4,781	0.08%
2018/07/20	6	27.65	14.3	28.48	28.60	-8.3	4,759	-0.17%
2018/07/19	5	28.65	0	0.00	28.45	5	4,688	0.11%
2018/07/18	10	28.61	6	28.30	28.60	4	4,648	0.09%
2018/07/17	40	28.96	37	29.34	28.65	3	4,508	0.07%
2018/07/16	20	28.88	17	29.21	28.10	3	4,143	0.07%
2018/07/13	49	28.06	94	28.43	29.30	-45	3,897	-1.15%
2018/07/12	10	26.74	193.1	27.48	27.75	-183.1	3,424	-5.35%	大賣/鉅額交易
2018/07/11	0	0.00	3	24.90	25.25	-3	3,103	-0.10%
2018/07/10	4	25.20	0	0.00	24.90	4	3,074	0.13%
2018/07/09	23	25.80	20	25.17	25.15	3	2,996	0.10%
2018/07/06	5	24.85	66	24.57	25.35	-61	2,827	-2.16%
2018/07/03	1	23.65	41	23.39	23.30	-40	2,528	-1.58%
2018/07/02	0	0.00	2	23.05	22.70	-2	2,489	-0.08%
2018/06/25	3	23.72	2	23.80	23.35	1	2,387	0.04%
2018/06/22	5	22.35	0	0.00	22.30	5	2,311	0.22%
2018/06/20	5	22.25	4	22.40	22.60	1	2,303	0.04%
2018/06/19	40	23.08	0	0.00	22.90	40	2,276	1.76%
2018/06/15	4	23.40	1	23.70	23.50	3	2,256	0.13%
2018/06/14	1	23.95	0	0.00	23.60	1	2,236	0.04%
2018/06/12	2	23.25	0	0.00	23.25	2	2,014	0.10%
2018/06/11	5	22.65	0	0.00	23.80	5	2,031	0.25%
2018/06/05	4	24.00	0	0.00	23.85	4	1,935	0.21%
2018/06/04	7	23.65	8	23.67	23.60	-1	1,887	-0.05%
2018/06/01	6	23.73	0	0.00	23.50	6	1,842	0.33%
2018/05/31	1	22.85	11	23.59	23.65	-10	1,706	-0.59%
2018/05/30	11	21.35	5	21.35	21.50	6	1,504	0.40%
2018/05/29	15	21.50	0	0.00	21.60	15	1,498	1.00%
2018/05/28	1	21.80	0	0.00	21.85	1	1,464	0.07%
2018/05/24	1	21.95	1	21.75	21.80	0	1,421	0.00%
2018/05/23	25	21.61	2	21.75	21.85	23	1,412	1.63%
2018/05/22	7	22.07	0	0.00	22.10	7	1,367	0.51%
2018/05/21	5	21.30	0	0.00	21.90	5	1,311	0.38%
2018/05/16	0	0.00	1	21.90	21.80	-1	1,260	-0.08%
2018/05/15	12	21.63	19	21.51	21.60	-7	1,237	-0.57%
2018/05/14	17	21.07	6	20.95	21.25	11	1,155	0.95%
2018/05/11	14	21.56	0	0.00	21.55	14	1,136	1.23%
2018/05/10	13	22.52	8	22.88	22.25	5	1,100	0.45%
2018/05/09	4	22.20	0	0.00	22.30	4	1,007	0.40%
2018/05/08	2	22.00	6	21.96	21.90	-4	981	-0.41%
2018/05/07	3	22.60	0	0.00	22.50	3	950	0.32%
2018/05/04	2	22.38	1	22.40	22.45	1	913	0.11%
2018/05/03	9	22.17	0	0.00	21.75	9	869	1.03%
2018/05/02	1	21.15	0	0.00	22.25	1	828	0.12%
2018/04/30	4	20.90	0	0.00	21.15	4	791	0.51%
2018/04/26	1	21.75	0	0.00	21.35	1	770	0.13%
2018/04/25	0	0.00	3	21.20	21.70	-3	701	-0.43%
2018/04/20	1	20.60	0	0.00	20.60	1	614	0.16%
2018/04/18	4	20.66	0	0.00	20.60	4	604	0.66%
2018/04/12	0	0.00	5	20.20	20.25	-5	587	-0.85%
2018/03/27	3	18.65	0	0.00	18.80	3	621	0.48%
2018/03/23	3	19.17	0	0.00	19.15	3	620	0.48%
2018/03/20	6	19.70	0	0.00	19.60	6	619	0.97%
2018/03/19	16	19.90	0	0.00	19.85	16	633	2.52%
2018/03/14	4	19.10	4	19.30	20.65	0	594	0.00%
2018/03/09	1	18.80	0	0.00	18.90	1	570	0.18%
2018/03/06	2	18.65	0	0.00	18.75	2	562	0.36%
2018/03/02	15	18.65	0	0.00	18.80	15	557	2.69%
2018/02/23	5	19.25	0	0.00	19.25	5	554	0.90%
2018/02/21	20	19.15	0	0.00	19.20	20	565	3.54%
2018/02/06	8	18.63	0	0.00	18.20	8	681	1.17%
2018/02/05	39	19.98	0	0.00	19.65	39	666	5.85%
2018/01/31	1	20.40	0	0.00	20.90	1	677	0.15%
2018/01/30	4	20.45	0	0.00	20.40	4	695	0.58%
2018/01/29	6	20.58	0	0.00	20.60	6	710	0.84%
2018/01/26	7	21.05	0	0.00	20.70	7	709	0.99%
2018/01/25	14	21.39	0	0.00	21.35	14	720	1.94%
2018/01/24	5	21.60	0	0.00	21.80	5	755	0.66%
2018/01/23	2	21.70	0	0.00	21.60	2	757	0.26%
2018/01/22	6	21.87	1	21.95	21.80	5	757	0.66%
2018/01/16	2	22.00	0	0.00	22.10	2	759	0.26%
2018/01/11	3	21.35	0	0.00	21.45	3	756	0.40%
2018/01/10	5	21.50	47	21.48	21.20	-42	759	-5.53%
2018/01/09	0	0.00	8	22.00	22.00	-8	746	-1.07%
2018/01/08	0	0.00	8	22.40	22.40	-8	738	-1.08%
2018/01/05	0	0.00	2	21.93	21.85	-2	714	-0.28%
2018/01/04	15	20.98	7	21.40	21.35	8	699	1.14%
2018/01/03	5	21.00	15	20.80	20.95	-10	689	-1.45%