新鉅科 (3630)-凱基-大里券商分點個股進出

台股 » 個股 » 新鉅科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新鉅科

(3630)

可現股當沖

股價
29.85
漲跌
▼0.05
漲幅
-0.17%
成交量
109張
產業
上櫃光電類股
239人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新鉅科 (3630)籌碼相關－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	0	0.00	6	29.73	29.85	-6	291	-2.06%
2024/05/23	0	0.00	6	29.85	29.90	-6	294	-2.04%
2024/05/20	0	0.00	2	29.70	29.90	-2	294	-0.68%
2024/05/16	0	0.00	4	29.66	29.65	-4	299	-1.33%
2024/05/15	0	0.00	3	29.55	29.45	-3	304	-0.98%
2024/05/08	0	0.00	1	29.80	30.15	-1	327	-0.30%
2024/05/06	0	0.00	2	29.40	29.40	-2	331	-0.60%
2024/05/03	0	0.00	1	29.00	29.00	-1	335	-0.30%
2024/04/18	0	0.00	5	29.75	30.60	-5	383	-1.30%
2024/04/16	5	29.00	0	0.00	28.90	5	384	1.30%
2024/04/10	2	31.15	0	0.00	31.10	2	389	0.51%
2024/04/08	0	0.00	0.5	30.80	30.70	-0.5	461	-0.11%
2024/04/03	0	0.00	0	31.00	30.75	0	515	0.00%
2024/04/01	0.1	32.00	0	0.00	31.55	0.1	572	0.02%
2024/03/29	4	31.25	0	0.00	31.15	4	574	0.70%
2024/03/20	7	32.06	5	32.10	31.90	2	645	0.31%
2024/03/14	0.1	31.95	0	0.00	31.90	0.1	823	0.01%
2024/03/04	0.2	33.30	0	0.00	33.05	0.2	844	0.02%
2024/02/16	5	33.60	0	0.00	34.15	5	870	0.57%
2024/02/15	10	33.80	0	0.00	33.40	10	864	1.16%
2024/02/05	0	32.00	0	0.00	31.85	0	853	0.00%
2024/01/26	0	33.50	0	0.00	33.10	0	843	0.00%
2024/01/16	0	34.85	0	0.00	34.80	0	818	0.00%
2024/01/12	0	34.95	0	0.00	35.05	0	809	0.00%
2024/01/05	0	35.30	0	0.00	35.15	0	803	0.00%
2024/01/02	4	37.61	4	38.65	36.80	0	815	0.00%
2023/12/29	0	37.55	0	0.00	37.35	0	765	0.00%
2023/12/28	1	37.00	1	35.80	35.60	0	746	0.00%
2023/12/19	5	34.60	0	0.00	34.50	5	936	0.53%
2023/12/12	1	36.20	1	37.15	35.50	0	827	0.00%
2023/11/22	0	0.00	3	34.50	34.60	-3	726	-0.41%
2023/11/20	3	33.90	0	0.00	33.90	3	709	0.42%
2023/10/20	0	0.00	4	31.86	32.40	-4	768	-0.52%
2023/10/13	2	34.10	0	0.00	34.00	2	793	0.25%
2023/10/06	2	36.08	0	0.00	36.20	2	802	0.25%
2023/10/04	0	0.00	5	36.80	36.40	-5	842	-0.59%
2023/10/02	1	37.60	1	37.75	37.75	0	779	0.00%
2023/09/28	1	36.60	1	37.15	37.60	0	747	0.00%
2023/09/22	4	33.33	0	0.00	33.05	4	660	0.61%
2023/09/19	1	33.80	0	0.00	34.00	1	669	0.15%
2023/09/18	0	0.00	4	34.35	35.40	-4	655	-0.61%
2023/09/14	0	0.00	1	33.00	33.30	-1	644	-0.16%
2023/09/12	0	0.00	1	32.00	31.70	-1	665	-0.15%
2023/09/06	9	33.05	2	33.00	32.25	7	802	0.87%
2023/08/31	2	32.15	2	31.85	32.15	0	1,213	0.00%
2023/08/30	1	31.00	0	0.00	31.45	1	1,344	0.07%
2023/08/29	1	30.80	0	0.00	31.20	1	1,384	0.07%
2023/08/14	0	0.00	1	31.85	31.40	-1	1,449	-0.07%
2023/07/21	0	0.00	9	33.60	33.65	-9	1,345	-0.67%
2023/07/18	2	33.95	0	0.00	34.00	2	1,343	0.15%
2023/07/17	0	0.00	6	34.90	35.20	-6	1,334	-0.45%
2023/07/14	0	0.00	1	34.95	34.60	-1	1,329	-0.08%
2023/07/12	6	35.58	2	35.58	35.40	4	1,313	0.30%
2023/07/11	10	35.57	1	35.95	36.75	9	1,283	0.70%
2023/07/10	1	35.05	0	0.00	35.05	1	1,254	0.08%
2023/07/06	2	35.40	3	35.18	34.40	-1	1,227	-0.08%
2023/07/04	0	0.00	3	34.20	34.50	-3	1,199	-0.25%
2023/07/03	2	34.80	1	34.85	35.00	1	1,185	0.08%
2023/06/19	1	35.25	1	35.60	35.05	0	1,168	0.00%
2023/06/15	2	35.10	0	0.00	35.05	2	1,150	0.17%
2023/06/13	1	36.80	0	0.00	36.50	1	1,150	0.09%
2023/06/09	2	37.68	2	38.08	38.50	0	1,102	0.00%
2023/06/08	1	37.70	2	38.35	38.55	-1	1,038	-0.10%
2023/06/07	1	38.10	1	38.40	37.85	0	946	0.00%
2023/06/06	3	35.37	2	35.85	35.35	1	819	0.12%
2023/05/19	1	29.50	0	0.00	29.85	1	534	0.19%
2023/03/23	1	31.80	1	31.85	31.80	0	462	0.00%
2023/03/17	3	32.10	6	31.85	31.45	-3	410	-0.73%
2023/03/16	3	31.30	0	0.00	30.30	3	391	0.77%
2023/03/13	0	0.00	3	29.60	29.40	-3	338	-0.89%
2023/02/17	3	29.13	4	29.28	29.25	-1	672	-0.15%
2023/02/10	0	0.00	3	28.45	28.40	-3	681	-0.44%
2023/02/02	3	29.43	0	0.00	29.50	3	683	0.44%
2023/01/13	2	27.85	0	0.00	27.95	2	697	0.29%
2023/01/04	1	29.30	1	29.45	29.40	0	690	0.00%
2022/12/20	2	28.60	0	0.00	28.65	2	699	0.29%
2022/11/22	0	0.00	10	32.00	31.85	-10	830	-1.20%
2022/11/21	0	0.00	6	32.05	32.35	-6	825	-0.73%
2022/11/18	1	33.20	3	32.62	32.50	-2	795	-0.25%
2022/11/17	1	30.25	3	31.00	31.50	-2	630	-0.32%
2022/10/31	2	28.00	0	0.00	27.95	2	606	0.33%
2022/10/28	0	0.00	1	27.15	27.30	-1	610	-0.16%
2022/10/27	11	28.05	2	28.40	27.80	9	612	1.47%
2022/10/20	1	26.40	1	26.45	26.25	0	604	0.00%
2022/10/19	1	26.70	1	26.85	26.80	0	609	0.00%
2022/10/13	0	0.00	15	24.48	24.30	-15	688	-2.18%
2022/10/05	5	28.07	0	0.00	27.75	5	777	0.64%
2022/09/12	1	34.60	1	33.55	33.50	0	787	0.00%
2022/09/06	3	33.10	1	33.60	32.80	2	763	0.26%
2022/09/05	0	0.00	2	32.05	31.75	-2	739	-0.27%
2022/09/02	8	33.88	1	33.85	33.15	7	731	0.96%
2022/09/01	11	34.26	1	35.00	34.75	10	704	1.42%
2022/08/31	2	31.80	0	0.00	33.95	2	578	0.35%
2022/08/29	0	0.00	1	29.85	29.85	-1	523	-0.19%
2022/08/22	0	0.00	3	30.95	30.60	-3	527	-0.57%
2022/08/18	1	30.95	0	0.00	30.85	1	518	0.19%
2022/08/11	1	30.35	0	0.00	30.35	1	503	0.20%
2022/08/10	1	30.95	0	0.00	30.70	1	496	0.20%
2022/07/29	1	30.40	0	0.00	30.30	1	479	0.21%
2022/07/25	1	32.70	1	31.80	31.50	0	459	0.00%
2022/07/22	1	32.50	1	31.90	32.00	0	418	0.00%
2022/07/14	0	0.00	3	28.50	27.95	-3	297	-1.01%
2022/07/12	1	26.80	0	0.00	27.00	1	285	0.35%
2022/06/30	3	27.73	0	0.00	27.35	3	271	1.10%
2022/06/15	1	33.30	1	33.00	32.80	0	237	0.00%
2022/03/15	0	0.00	10	32.25	32.05	-10	366	-2.73%
2022/03/10	0	0.00	0	33.30	33.20	0	372	0.00%
2022/01/12	1	37.00	0	0.00	37.05	1	762	0.13%
2022/01/07	0	0.00	1	37.85	37.85	-1	761	-0.13%
2022/01/06	1	38.45	0	0.00	38.55	1	755	0.13%
2021/12/29	1	39.05	0	0.00	39.10	1	743	0.13%
2021/12/28	1	38.95	0	0.00	38.85	1	742	0.13%
2021/12/27	1	39.20	0	0.00	39.30	1	749	0.13%
2021/12/24	1	39.65	0	0.00	39.55	1	753	0.13%
2021/12/23	2	40.13	0	0.00	40.05	2	751	0.27%
2021/12/14	0	0.00	1	37.35	37.30	-1	716	-0.14%
2021/12/10	1	38.65	0	0.00	38.30	1	702	0.14%
2021/12/08	0	0.00	1	38.15	38.15	-1	694	-0.14%
2021/12/07	1	37.75	0	0.00	38.00	1	690	0.14%
2021/12/06	0	0.00	1	37.70	37.60	-1	689	-0.15%
2021/10/27	0	0.00	1	41.20	41.20	-1	739	-0.14%
2021/10/26	2	41.75	1	40.85	40.60	1	738	0.14%
2021/10/22	2	38.98	4	38.93	39.40	-2	716	-0.28%
2021/10/14	0	0.00	5	36.60	36.30	-5	775	-0.64%
2021/10/13	5	36.10	0	0.00	36.20	5	784	0.64%
2021/10/07	0	0.00	5	37.75	37.75	-5	809	-0.62%
2021/10/04	5	37.30	0	0.00	37.00	5	851	0.59%
2021/09/17	1	39.85	0	0.00	39.80	1	1,033	0.10%
2021/09/15	0	0.00	2	39.90	39.95	-2	1,100	-0.18%
2021/09/13	1	40.10	0	0.00	40.10	1	1,119	0.09%
2021/09/10	2	40.00	1	40.00	40.10	1	1,122	0.09%
2021/09/09	0	0.00	1	40.00	39.90	-1	1,124	-0.09%
2021/09/08	2	40.05	0	0.00	39.75	2	1,125	0.18%
2021/09/07	1	40.50	0	0.00	40.75	1	1,121	0.09%
2021/09/06	0	0.00	1	42.20	41.60	-1	1,116	-0.09%
2021/09/03	1	43.80	0	0.00	42.70	1	1,115	0.09%
2021/09/02	2	45.38	2	43.70	43.15	0	1,092	0.00%
2021/09/01	0	0.00	2	44.70	44.70	-2	988	-0.20%
2021/08/31	2	40.25	0	0.00	40.65	2	964	0.21%
2021/08/20	1	39.25	0	0.00	39.85	1	1,003	0.10%
2021/08/19	0	0.00	1	39.90	39.25	-1	1,009	-0.10%
2021/08/11	1	44.20	0	0.00	42.70	1	1,062	0.09%
2021/08/09	0	0.00	1	43.20	43.75	-1	1,070	-0.09%
2021/08/04	1	45.35	0	0.00	44.35	1	1,177	0.08%
2021/07/23	1	45.80	1	45.50	45.35	0	1,392	0.00%
2021/07/05	0	0.00	1	51.00	50.90	-1	2,654	-0.04%
2021/06/23	0	0.00	4	48.00	48.10	-4	2,779	-0.14%
2021/06/22	0	0.00	3	47.08	46.60	-3	2,788	-0.11%
2021/06/18	0	0.00	3	48.20	48.30	-3	2,867	-0.10%
2021/06/11	3	47.70	0	0.00	47.65	3	3,060	0.10%
2021/06/03	0	0.00	1	48.50	48.45	-1	3,679	-0.03%
2021/06/02	1	47.70	0	0.00	47.85	1	3,760	0.03%
2021/05/27	0	0.00	2	46.00	47.00	-2	3,919	-0.05%
2021/05/13	0	0.00	10	42.80	42.80	-10	4,274	-0.23%
2021/05/12	17	42.37	10	42.82	42.10	7	4,271	0.16%
2021/05/11	5	46.72	0	0.00	45.30	5	4,219	0.12%
2021/05/10	10	50.00	0	0.00	49.95	10	4,204	0.24%
2021/05/07	6	51.03	15	51.13	51.10	-9	4,316	-0.21%
2021/05/05	1	49.50	0	0.00	49.15	1	4,316	0.02%
2021/05/04	13	50.13	0	0.00	49.05	13	4,326	0.30%
2021/04/23	1	56.70	1	56.30	56.70	0	4,249	0.00%
2021/04/22	4	56.00	0	0.00	56.00	4	4,252	0.09%
2021/04/21	0	0.00	1	58.80	58.70	-1	4,213	-0.02%
2021/04/19	7	59.30	7	59.40	59.30	0	4,171	0.00%
2021/04/16	5	59.30	4	60.10	59.30	1	4,157	0.02%
2021/04/14	4	59.60	2	59.00	59.20	2	4,100	0.05%
2021/04/13	2	62.50	5	63.30	61.60	-3	4,058	-0.07%
2021/04/12	3	67.60	4	68.83	65.60	-1	3,930	-0.03%
2021/04/09	4	61.65	5	62.40	65.40	-1	3,563	-0.03%
2021/04/08	10	57.84	4	59.80	59.50	6	3,170	0.19%
2021/04/07	1	55.50	1	56.60	56.90	0	3,035	0.00%
2021/04/01	0	0.00	6	56.87	56.90	-6	3,013	-0.20%
2021/03/31	5	57.10	0	0.00	57.20	5	2,993	0.17%
2021/03/30	1	54.90	0	0.00	55.00	1	2,959	0.03%
2021/03/29	0	0.00	1	54.90	54.90	-1	2,982	-0.03%
2021/03/26	1	54.30	0	0.00	54.50	1	2,996	0.03%
2021/03/23	0	0.00	2	55.35	55.00	-2	2,984	-0.07%
2021/03/17	7	58.10	7	58.10	58.10	0	2,900	0.00%
2021/03/16	6	58.10	6	57.33	58.10	0	2,912	0.00%
2021/03/15	12	57.40	12	56.80	57.40	0	2,910	0.00%
2021/03/12	4	57.80	1	58.10	56.80	3	2,896	0.10%
2021/03/11	4	60.30	1	61.10	59.60	3	2,914	0.10%
2021/03/10	1	60.60	9	60.00	60.60	-8	2,877	-0.28%
2021/03/09	5	56.40	6	56.73	56.40	-1	2,759	-0.04%
2021/03/05	1	58.50	1	58.00	56.70	0	2,785	0.00%
2021/03/04	1	55.60	0	0.00	54.50	1	2,786	0.04%
2021/02/24	6	55.10	6	58.00	55.10	0	3,844	0.00%
2021/02/22	0	0.00	1	58.80	58.80	-1	4,074	-0.02%
2021/02/19	0	0.00	5	58.74	58.50	-5	4,080	-0.12%
2021/02/18	0	0.00	10	56.00	56.10	-10	3,952	-0.25%
2021/02/03	0	0.00	1	52.10	51.80	-1	3,820	-0.03%
2021/02/02	1	50.60	0	0.00	50.30	1	3,789	0.03%
2021/01/29	1	53.00	1	53.50	51.20	0	3,756	0.00%
2021/01/28	0	0.00	2	52.75	51.20	-2	3,646	-0.05%
2021/01/27	0	0.00	1	52.00	52.40	-1	3,614	-0.03%
2021/01/26	4	51.88	0	0.00	50.40	4	3,597	0.11%
2021/01/22	0	0.00	1	48.90	49.60	-1	3,519	-0.03%
2021/01/14	0	0.00	1	50.80	52.40	-1	3,396	-0.03%
2021/01/06	5	54.88	5	53.00	51.40	0	3,302	0.00%
2021/01/05	0	0.00	3	52.27	53.00	-3	3,236	-0.09%
2020/12/31	2	53.30	2	53.70	52.20	0	3,205	0.00%
2020/12/30	0	0.00	3	52.37	52.50	-3	3,183	-0.09%
2020/12/25	1	52.10	0	0.00	51.90	1	3,151	0.03%
2020/12/24	1	52.50	3	52.57	52.40	-2	3,145	-0.06%
2020/12/23	0	0.00	3	49.80	52.10	-3	3,129	-0.10%
2020/12/22	3	49.65	0	0.00	49.05	3	3,102	0.10%
2020/12/17	0	0.00	2	50.70	51.40	-2	3,064	-0.07%
2020/12/11	4	52.35	0	0.00	51.60	4	3,022	0.13%
2020/12/10	12	54.23	0	0.00	55.20	12	2,945	0.41%
2020/12/09	2	56.80	8	56.58	56.80	-6	2,906	-0.21%
2020/12/08	0	0.00	7	56.00	55.90	-7	2,855	-0.25%
2020/12/07	1	56.20	10	56.00	55.20	-9	2,824	-0.32%
2020/12/04	13	53.53	7	55.49	53.60	6	2,716	0.22%
2020/12/03	4	57.05	4	59.58	56.90	0	2,563	0.00%
2020/12/02	6	59.50	6	60.10	59.50	0	2,472	0.00%
2020/12/01	15	59.80	21	60.99	59.80	-6	2,428	-0.25%
2020/11/30	52	60.20	53	61.58	60.20	-1	2,342	-0.04%
2020/11/27	68	60.86	42	60.24	60.80	26	2,248	1.16%
2020/11/26	11	57.90	19	55.74	59.60	-8	1,886	-0.42%
2020/11/25	0	0.00	1	54.70	54.20	-1	1,615	-0.06%
2020/11/24	7	56.30	13	55.06	55.30	-6	1,531	-0.39%
2020/11/23	11	50.77	22	50.31	52.70	-11	1,269	-0.87%
2020/11/20	4	48.28	2	49.00	47.95	2	1,179	0.17%
2020/11/19	6	48.55	3	48.87	48.50	3	1,118	0.27%
2020/11/18	2	45.10	1	45.45	46.20	1	857	0.12%
2020/11/16	1	42.60	0	0.00	42.35	1	779	0.13%
2020/11/12	0	0.00	1	42.00	42.30	-1	789	-0.13%
2020/10/23	0	0.00	1	41.15	41.50	-1	890	-0.11%
2020/10/14	1	41.10	0	0.00	40.80	1	1,023	0.10%
2020/10/13	0	0.00	2	40.20	40.75	-2	1,041	-0.19%
2020/09/28	0	0.00	31	40.36	40.35	-31	1,581	-1.96%
2020/09/21	1	44.35	0	0.00	43.70	1	1,732	0.06%
2020/09/03	1	45.85	0	0.00	45.55	1	2,049	0.05%
2020/09/02	1	46.00	13	46.04	46.00	-12	2,189	-0.55%
2020/08/20	0	0.00	2	42.38	41.80	-2	2,407	-0.08%
2020/08/19	2	45.40	0	0.00	44.65	2	2,397	0.08%
2020/08/07	10	44.70	0	0.00	44.70	10	2,506	0.40%
2020/08/06	0	0.00	10	47.00	45.50	-10	2,525	-0.40%
2020/07/28	11	45.44	0	0.00	43.00	11	2,824	0.39%
2020/07/27	10	46.00	1	45.80	44.40	9	2,854	0.32%
2020/07/23	1	49.90	0	0.00	49.00	1	2,900	0.03%
2020/07/21	20	49.60	1	49.55	49.70	19	3,071	0.62%
2020/07/20	0	0.00	1	48.45	48.50	-1	3,096	-0.03%
2020/07/16	2	50.30	0	0.00	50.00	2	3,170	0.06%
2020/07/15	10	50.00	1	50.40	50.00	9	3,186	0.28%
2020/07/14	2	51.30	1	50.50	50.70	1	3,231	0.03%
2020/07/10	16	50.90	18	52.82	50.90	-2	3,437	-0.06%
2020/07/09	5	55.10	2	55.50	53.00	3	3,461	0.09%
2020/07/08	5	53.54	3	53.63	54.60	2	3,354	0.06%
2020/07/07	2	52.05	0	0.00	51.80	2	3,220	0.06%
2020/07/01	0	0.00	10	51.70	51.70	-10	3,278	-0.31%
2020/06/24	1	50.40	1	50.60	50.80	0	3,390	0.00%
2020/06/22	10	50.80	2	51.20	50.60	8	3,591	0.22%
2020/06/19	3	51.07	1	51.10	51.30	2	3,659	0.05%
2020/06/18	2	50.40	2	50.45	50.70	0	3,707	0.00%
2020/06/17	2	52.10	4	52.00	51.50	-2	3,699	-0.05%
2020/06/16	1	51.20	11	51.04	51.20	-10	3,747	-0.27%
2020/06/15	10	50.00	0	0.00	49.75	10	3,781	0.26%
2020/06/11	10	51.30	10	54.00	51.30	0	3,826	0.00%
2020/06/10	2	53.95	2	54.45	54.00	0	3,834	0.00%
2020/06/09	2	55.95	3	55.83	55.40	-1	3,843	-0.03%
2020/06/08	3	54.40	1	54.50	54.40	2	3,779	0.05%
2020/06/04	1	52.90	1.4	52.92	52.70	-0.4	3,806	-0.01%
2020/06/03	0	0.00	10	54.50	53.60	-10	3,857	-0.26%
2020/06/02	1	53.80	3	53.93	53.40	-2	3,871	-0.05%
2020/06/01	1	53.20	1	53.00	52.70	0	3,849	0.00%
2020/05/29	5	50.60	5	51.00	52.90	0	3,833	0.00%
2020/05/28	5	50.74	5	52.00	50.30	0	3,831	0.00%
2020/05/27	3	51.23	3	51.57	51.10	0	3,839	0.00%
2020/05/26	8	49.96	0	0.00	49.40	8	3,793	0.21%
2020/05/25	1	48.75	1	49.30	49.20	0	3,798	0.00%
2020/05/18	5	50.31	1	49.55	49.30	4	3,814	0.10%
2020/05/15	2	51.20	0	0.00	51.00	2	3,792	0.05%
2020/05/14	10	53.50	0	0.00	52.20	10	3,771	0.27%
2020/05/12	8	57.04	12	56.83	54.90	-4	3,767	-0.11%
2020/05/11	0	0.00	21	54.49	54.60	-21	3,626	-0.58%
2020/05/08	25	53.92	0	0.00	53.60	25	3,608	0.69%
2020/05/07	0	0.00	3	54.00	53.70	-3	3,620	-0.08%
2020/05/06	0	0.00	1	53.90	53.00	-1	3,610	-0.03%
2020/05/04	2	51.50	1	52.30	52.00	1	3,694	0.03%
2020/04/30	3	53.93	5	54.38	53.70	-2	3,715	-0.05%
2020/04/29	0	0.00	7	54.60	53.90	-7	3,718	-0.19%
2020/04/28	1	53.60	0	0.00	53.60	1	3,708	0.03%
2020/04/27	52	55.32	9	52.62	54.90	43	3,681	1.17%
2020/04/23	3	51.20	2	52.00	50.70	1	3,512	0.03%
2020/04/22	3	50.47	11	48.90	50.50	-8	3,485	-0.23%
2020/04/21	1	50.80	1	51.20	49.60	0	3,434	0.00%
2020/04/17	14	53.96	5	54.06	53.00	9	3,359	0.27%
2020/04/16	12	53.22	12	52.50	53.00	0	3,288	0.00%
2020/04/15	21.4	53.34	12	52.13	53.20	9.4	3,250	0.29%
2020/04/14	0	0.00	2	52.20	52.20	-2	3,062	-0.07%
2020/04/13	2	47.75	3	47.87	47.50	-1	2,998	-0.03%
2020/04/10	6	47.99	14	47.81	48.15	-8	3,008	-0.27%
2020/04/09	2	50.25	5	50.61	48.55	-3	3,000	-0.10%
2020/04/08	4	48.36	2	48.75	48.55	2	2,978	0.07%
2020/04/07	4	47.55	4	46.74	47.15	0	2,928	0.00%
2020/04/06	1	44.40	0	0.00	44.95	1	2,851	0.04%
2020/03/31	6	44.42	19	44.67	44.20	-13	2,820	-0.46%
2020/03/30	5	44.70	1	45.25	45.00	4	2,768	0.14%
2020/03/27	21	44.60	2	43.75	44.85	19	2,675	0.71%
2020/03/26	15	40.13	0	0.00	40.80	15	2,579	0.58%
2020/03/25	1	39.80	2	39.83	39.85	-1	2,526	-0.04%
2020/03/24	1	38.90	0	0.00	38.80	1	2,500	0.04%
2020/03/23	0	0.00	20	37.05	38.10	-20	2,446	-0.82%
2020/03/20	14	39.27	3	38.82	39.65	11	2,449	0.45%
2020/03/19	1	38.90	11	37.15	36.05	-10	2,425	-0.41%
2020/03/18	3	44.65	4	43.80	40.05	-1	2,547	-0.04%
2020/03/17	13	43.79	15	45.90	43.45	-2	2,506	-0.08%
2020/03/16	7	48.55	2	51.00	48.05	5	2,473	0.20%
2020/03/13	2	48.00	1	47.75	49.50	1	2,415	0.04%
2020/03/12	2	55.45	1	53.60	52.60	1	2,329	0.04%
2020/03/11	7	58.00	7	62.20	58.00	0	2,255	0.00%
2020/03/10	1	59.90	5	58.62	62.20	-4	2,232	-0.18%
2020/03/09	1	60.40	1	60.70	60.30	0	2,198	0.00%
2020/03/06	13	66.95	19	66.85	67.00	-6	2,128	-0.28%
2020/03/05	2	69.25	3	70.00	70.00	-1	2,085	-0.05%
2020/03/03	1	71.40	2	71.45	70.70	-1	2,036	-0.05%
2020/03/02	3	71.30	1	72.70	69.50	2	2,022	0.10%
2020/02/27	4	74.58	6	75.03	72.90	-2	2,009	-0.10%
2020/02/26	1	75.50	1	76.20	75.40	0	1,997	0.00%
2020/02/25	0	0.00	1	75.70	75.90	-1	1,990	-0.05%
2020/02/24	2	75.30	2	74.30	75.30	0	1,995	0.00%
2020/02/21	11	75.27	6	76.00	75.00	5	2,001	0.25%
2020/02/20	2	76.35	1	77.20	76.10	1	2,034	0.05%
2020/02/19	0	0.00	1	75.10	75.40	-1	2,049	-0.05%
2020/02/18	3	73.60	2	74.30	73.60	1	2,072	0.05%
2020/02/17	3	74.20	3	75.40	74.10	0	2,085	0.00%
2020/02/14	3	75.20	6	74.05	75.20	-3	2,085	-0.14%
2020/02/13	10	74.31	10	75.51	73.70	0	2,097	0.00%
2020/02/12	2	73.90	2	72.00	73.90	0	2,139	0.00%
2020/02/10	5	70.00	10	70.15	69.60	-5	2,141	-0.23%
2020/02/07	12	72.27	7	75.10	71.70	5	2,168	0.23%
2020/02/06	4	74.18	1	74.10	75.00	3	2,180	0.14%
2020/02/05	4	74.62	6	75.83	76.00	-2	2,171	-0.09%
2020/02/04	5	69.40	0	0.00	70.60	5	2,068	0.24%
2020/02/03	1	65.00	0	0.00	64.20	1	2,040	0.05%
2020/01/30	1	77.90	1	78.80	76.40	0	1,992	0.00%
2020/01/20	1	84.80	0	0.00	84.80	1	1,973	0.05%
2020/01/17	0	0.00	5	86.00	85.80	-5	1,972	-0.25%
2020/01/16	5	86.50	5	87.00	86.50	0	1,972	0.00%
2020/01/15	5	87.88	0	0.00	87.50	5	1,973	0.25%
2020/01/14	0	0.00	5	88.50	87.50	-5	1,985	-0.25%
2020/01/13	5	87.94	0	0.00	88.00	5	2,009	0.25%
2020/01/10	5	86.90	7	87.43	87.50	-2	2,079	-0.10%
2020/01/09	1	87.80	0	0.00	87.50	1	2,087	0.05%
2020/01/06	1	88.00	16	88.06	87.80	-15	2,088	-0.72%
2020/01/03	10	92.80	0	0.00	91.90	10	2,082	0.48%
2019/12/31	7	91.97	2	92.00	92.00	5	2,125	0.24%
2019/12/27	2	91.80	12	93.00	91.80	-10	2,178	-0.46%
2019/12/26	3	92.63	2	93.70	92.30	1	2,230	0.04%
2019/12/25	2	93.30	4	93.70	93.30	-2	2,213	-0.09%
2019/12/24	11	94.26	9	95.70	93.90	2	2,216	0.09%
2019/12/23	7	95.24	8	95.28	95.20	-1	2,201	-0.05%
2019/12/19	2	92.80	4	93.15	92.80	-2	2,138	-0.09%
2019/12/18	2	91.40	2	92.50	91.40	0	2,108	0.00%
2019/12/17	8	92.63	8	93.13	92.50	0	2,145	0.00%
2019/12/16	1	92.50	0	0.00	92.50	1	2,146	0.05%
2019/12/13	2	92.20	1	93.70	91.50	1	2,103	0.05%
2019/12/12	10	86.90	0	0.00	86.30	10	1,920	0.52%
2019/12/09	2	87.60	2	88.30	87.60	0	1,949	0.00%
2019/12/05	19	87.87	29	87.43	86.60	-10	2,031	-0.49%
2019/12/04	12	86.71	11	87.05	86.60	1	2,037	0.05%
2019/12/03	1	89.00	0	0.00	89.00	1	2,043	0.05%
2019/11/29	2	90.40	1	90.70	89.80	1	2,167	0.05%
2019/11/26	1	89.90	1	90.20	91.40	0	2,276	0.00%
2019/11/22	2	88.40	2	90.00	88.40	0	2,310	0.00%
2019/11/21	5	89.20	0	0.00	89.60	5	2,371	0.21%
2019/11/20	6	89.30	6	91.00	89.30	0	2,406	0.00%
2019/11/19	10	91.03	10	91.84	90.80	0	2,504	0.00%
2019/11/18	0	0.00	1	88.70	91.60	-1	2,469	-0.04%
2019/11/14	13	85.51	13	86.19	85.00	0	2,407	0.00%
2019/11/13	2	88.00	2	88.50	88.00	0	2,451	0.00%
2019/11/12	5	86.60	6	87.33	88.60	-1	2,499	-0.04%
2019/11/11	5	88.70	5	89.50	87.80	0	2,514	0.00%
2019/11/08	5	93.98	3	95.10	93.60	2	2,477	0.08%
2019/11/06	0	0.00	1	99.00	95.80	-1	2,466	-0.04%
2019/11/05	5	100.30	4	100.88	100.00	1	2,430	0.04%
2019/11/04	6	99.88	0	0.00	99.90	6	2,434	0.25%
2019/11/01	4	98.60	5	99.20	98.70	-1	2,475	-0.04%
2019/10/31	8	99.21	10	99.40	98.90	-2	2,519	-0.08%
2019/10/30	11	98.82	6	98.90	98.60	5	2,543	0.20%
2019/10/29	5	97.30	15	97.07	97.00	-10	2,535	-0.39%
2019/10/28	2	98.00	2	99.90	98.00	0	2,535	0.00%
2019/10/25	12	99.88	7	100.50	99.50	5	2,533	0.20%
2019/10/24	5	100.00	0	0.00	99.80	5	2,544	0.20%
2019/10/23	7	99.59	2	99.40	99.30	5	2,543	0.20%
2019/10/22	7	100.16	17	100.21	99.30	-10	2,561	-0.39%
2019/10/21	9	100.50	9	101.00	100.50	0	2,578	0.00%
2019/10/17	12	96.24	2	96.40	96.20	10	2,566	0.39%
2019/10/16	2	96.20	2	98.00	96.20	0	2,613	0.00%
2019/10/15	2	97.10	2	96.00	97.10	0	2,617	0.00%
2019/10/14	2	95.80	2	97.20	95.80	0	2,615	0.00%
2019/10/04	3	98.67	12	100.33	98.00	-9	2,552	-0.35%
2019/10/02	4	102.00	0	0.00	102.00	4	2,569	0.16%
2019/09/27	7	106.86	2	109.50	106.50	5	2,553	0.20%
2019/09/26	2	109.00	2	109.50	109.00	0	2,780	0.00%
2019/09/25	2	108.50	2	108.00	108.50	0	2,959	0.00%
2019/09/24	7	107.86	2	109.50	107.50	5	3,156	0.16%
2019/09/17	2	105.50	2	106.50	105.50	0	3,556	0.00%
2019/09/16	2	106.50	2	108.50	106.50	0	3,732	0.00%
2019/09/12	2	108.00	2	106.50	108.00	0	3,779	0.00%
2019/09/11	8	105.00	8	105.50	105.00	0	3,805	0.00%
2019/09/10	4	106.88	3	109.50	105.50	1	3,827	0.03%
2019/09/09	2	109.00	2	108.00	109.00	0	3,836	0.00%
2019/09/06	2	107.00	2	107.50	107.00	0	3,841	0.00%
2019/09/04	12	106.50	27	106.19	106.50	-15	3,919	-0.38%
2019/09/03	13	106.42	3	107.67	105.00	10	3,924	0.25%
2019/09/02	7	106.00	12	105.71	106.00	-5	3,913	-0.13%
2019/08/30	22	104.59	17	105.21	104.50	5	3,952	0.13%
2019/08/29	2	103.00	8	101.50	103.00	-6	3,982	-0.15%
2019/08/28	6	100.00	6	100.50	100.00	0	4,100	0.00%
2019/08/27	15	100.23	10	99.69	100.50	5	4,231	0.12%
2019/08/26	2	97.00	1	97.00	98.30	1	4,279	0.02%
2019/08/22	7	103.00	7	103.71	103.00	0	4,348	0.00%
2019/08/21	2	99.60	2	100.00	99.60	0	4,409	0.00%
2019/08/20	3	99.53	8	100.00	99.30	-5	4,445	-0.11%
2019/08/19	19	99.65	13	100.62	99.30	6	4,496	0.13%
2019/08/16	5	101.00	1	101.50	100.50	4	4,510	0.09%
2019/08/15	6	99.80	11	97.53	99.80	-5	4,466	-0.11%
2019/08/14	12	98.08	1	100.50	97.00	11	4,442	0.25%
2019/08/13	2	96.00	2	99.00	96.00	0	4,441	0.00%
2019/08/08	2	102.00	2	101.00	102.00	0	4,593	0.00%
2019/08/07	6	99.80	6	102.00	99.80	0	4,658	0.00%
2019/08/06	1	96.60	7	98.83	102.00	-6	4,682	-0.13%
2019/08/05	8	102.13	6	109.00	101.00	2	4,767	0.04%
2019/08/02	6	110.00	6	110.00	110.00	0	4,850	0.00%
2019/08/01	4	111.00	3	106.83	111.00	1	5,016	0.02%
2019/07/31	2	106.50	2	106.50	106.50	0	5,163	0.00%
2019/07/30	2	106.00	2	106.50	106.00	0	5,257	0.00%
2019/07/29	2	106.00	2	106.50	106.00	0	5,461	0.00%
2019/07/26	3	106.00	3	107.00	106.00	0	5,666	0.00%
2019/07/25	2	107.00	2	109.00	107.00	0	5,750	0.00%
2019/07/24	4	108.25	6	107.42	108.00	-2	5,813	-0.03%
2019/07/23	5	109.00	0	0.00	107.50	5	5,862	0.09%
2019/07/22	3	108.67	2	113.50	109.00	1	5,876	0.02%
2019/07/19	7	113.00	7	114.50	113.00	0	5,891	0.00%
2019/07/18	2	113.00	2	115.00	113.00	0	5,988	0.00%
2019/07/10	1	106.00	0	0.00	105.00	1	6,368	0.02%
2019/07/05	1	113.00	50	114.50	115.00	-49	6,484	-0.76%
2019/07/04	2	110.50	30	114.50	114.00	-28	6,526	-0.43%
2019/07/03	84	117.54	1	114.50	114.00	83	6,616	1.25%
2019/07/02	61	128.71	60	126.93	126.50	1	6,519	0.02%
2019/07/01	2	127.75	7	127.64	128.00	-5	6,427	-0.08%
2019/06/28	24	121.44	23	117.78	122.00	1	6,352	0.02%
2019/06/27	11	116.00	11	117.00	116.00	0	6,333	0.00%
2019/06/26	3	115.50	12	111.00	115.50	-9	6,245	-0.14%
2019/06/25	8	110.00	0	0.00	109.50	8	6,188	0.13%
2019/06/24	23	111.00	23	109.50	111.00	0	6,220	0.00%
2019/06/21	1	112.50	0	0.00	109.50	1	6,275	0.02%
2019/06/20	6	112.00	6	110.50	112.00	0	6,131	0.00%
2019/06/19	7	109.93	15	109.80	110.00	-8	6,165	-0.13%
2019/06/18	17	108.71	9	111.50	108.00	8	6,152	0.13%
2019/06/17	6	111.00	15	109.43	111.00	-9	6,178	-0.15%
2019/06/14	12	108.04	11	110.00	108.00	1	6,308	0.02%
2019/06/13	11	108.27	13	109.08	109.00	-2	6,338	-0.03%
2019/06/12	9	106.94	7	106.00	107.00	2	6,438	0.03%
2019/06/11	11	105.09	12	105.13	105.00	-1	6,559	-0.02%
2019/06/10	10	104.70	10	106.80	104.50	0	6,656	0.00%
2019/06/06	22	106.30	13	105.15	106.50	9	6,701	0.13%
2019/06/05	32	108.95	33	106.09	106.00	-1	6,787	-0.01%
2019/06/04	81	110.17	79	108.70	106.50	2	6,806	0.03%
2019/06/03	12	112.50	14	108.82	112.50	-2	6,769	-0.03%
2019/05/31	18	108.31	18	104.61	108.50	0	6,826	0.00%
2019/05/30	10	105.00	9	108.11	105.00	1	6,839	0.01%
2019/05/29	1	104.50	1	106.50	106.50	0	6,801	0.00%
2019/05/28	8	106.75	8	108.13	108.00	0	6,858	0.00%
2019/05/16	1	113.50	1	118.00	109.50	0	7,208	0.00%
2019/05/14	0	0.00	1	106.00	105.50	-1	7,201	-0.01%
2019/05/13	23	105.50	23	103.11	105.50	0	7,197	0.00%
2019/05/10	28	102.84	30	103.03	103.00	-2	7,127	-0.03%
2019/05/09	25	100.72	26	105.25	100.50	-1	7,009	-0.01%
2019/05/08	3	102.67	12	103.38	104.00	-9	6,820	-0.13%
2019/05/07	30	101.36	31	100.01	101.50	-1	6,665	-0.02%
2019/05/06	15	99.09	3	99.17	97.80	12	6,589	0.18%
2019/05/03	17	96.77	17	93.76	96.80	0	6,399	0.00%
2019/05/02	9	92.00	9	90.20	92.00	0	6,190	0.00%
2019/04/30	0	0.00	3	87.20	88.90	-3	6,109	-0.05%
2019/04/26	0	0.00	6	87.35	87.20	-6	6,010	-0.10%
2019/04/24	13	91.35	14	90.10	91.50	-1	6,014	-0.02%
2019/04/23	2	85.80	2	87.60	88.00	0	6,187	0.00%
2019/04/22	12	93.00	3	98.80	93.00	9	6,072	0.15%
2019/04/19	8	98.50	8	99.70	99.80	0	6,095	0.00%
2019/04/18	6	99.75	2	100.50	99.30	4	6,271	0.06%
2019/04/17	2	100.00	2	102.50	100.00	0	6,588	0.00%
2019/04/16	11	101.09	11	101.59	103.50	0	6,842	0.00%
2019/04/15	7	102.00	7	105.00	102.00	0	6,835	0.00%
2019/04/12	4	104.50	2	104.00	104.50	2	6,876	0.03%
2019/04/11	0	0.00	9	108.50	104.00	-9	6,845	-0.13%
2019/04/10	9	107.28	0	0.00	106.50	9	6,984	0.13%
2019/04/09	0	0.00	10	111.00	107.00	-10	6,968	-0.14%
2019/04/08	0	0.00	4	101.88	104.50	-4	6,879	-0.06%
2019/04/03	1	95.40	0	0.00	95.20	1	6,872	0.01%
2019/04/02	5	98.00	15	94.94	99.00	-10	6,792	-0.15%
2019/04/01	8	99.55	0	0.00	96.50	8	6,695	0.12%
2019/03/27	5	102.50	5	109.50	105.00	0	6,501	0.00%
2019/03/26	9	110.61	0	0.00	108.00	9	6,446	0.14%
2019/03/25	5	108.50	0	0.00	110.00	5	6,386	0.08%
2019/03/21	0	0.00	3	101.50	101.50	-3	6,292	-0.05%
2019/03/20	3	99.00	0	0.00	100.00	3	6,306	0.05%
2019/03/19	2	95.00	0	0.00	96.20	2	6,250	0.03%
2019/03/14	19	119.82	18	115.00	120.00	1	5,907	0.02%
2019/03/13	15	113.50	15	108.50	113.50	0	5,847	0.00%
2019/03/12	0	0.00	1	107.00	108.00	-1	5,759	-0.02%
2019/03/11	0	0.00	1	106.00	104.00	-1	5,692	-0.02%
2019/03/08	17	108.50	17	104.00	108.50	0	5,602	0.00%
2019/03/07	26	105.00	26	101.50	105.00	0	5,518	0.00%
2019/03/06	2	102.00	0	0.00	101.50	2	5,407	0.04%
2019/03/05	0	0.00	1	107.50	109.00	-1	5,226	-0.02%
2019/03/04	15	105.00	15	105.50	105.00	0	5,148	0.00%
2019/02/27	2	105.00	0	0.00	103.00	2	5,076	0.04%
2019/02/26	15	104.00	20	102.33	104.00	-5	4,988	-0.10%
2019/02/25	24	101.82	25	98.14	102.00	-1	4,996	-0.02%
2019/02/22	12	96.59	12	95.48	97.00	0	4,891	0.00%
2019/02/21	14	94.60	14	91.90	94.60	0	4,732	0.00%
2019/02/20	18	91.80	14	90.36	91.70	4	4,669	0.09%
2019/02/19	18	88.71	17	88.15	88.80	1	4,589	0.02%
2019/02/18	16	87.38	16	84.59	88.30	0	4,524	0.00%
2019/02/15	8	82.00	9	84.00	82.00	-1	4,417	-0.02%
2019/02/14	16	84.34	16	84.94	84.30	0	4,388	0.00%
2019/02/13	11	83.13	10	82.03	83.70	1	4,360	0.02%
2019/02/12	10	79.73	10	78.68	79.90	0	4,263	0.00%
2019/02/11	1	79.50	7	78.10	78.40	-6	4,247	-0.14%
2019/01/30	6	76.70	6	77.30	76.70	0	4,234	0.00%
2019/01/29	5	76.20	1	77.00	76.40	4	4,254	0.09%
2019/01/28	0	0.00	5	77.30	77.50	-5	4,283	-0.12%
2019/01/25	1	75.20	0	0.00	75.00	1	4,319	0.02%
2019/01/24	0	0.00	5	72.80	74.20	-5	4,363	-0.11%
2019/01/22	1	70.20	0	0.00	70.20	1	4,414	0.02%
2019/01/15	35	72.88	35	76.52	69.90	0	4,488	0.00%
2019/01/14	23	75.78	22	75.05	75.80	1	4,238	0.02%
2019/01/11	17	75.09	11	76.27	75.60	6	4,199	0.14%
2019/01/10	16	75.61	13	76.14	76.00	3	4,109	0.07%
2019/01/09	40	74.17	55	75.20	74.20	-15	3,927	-0.38%
2019/01/08	5	70.58	5	70.86	75.40	0	3,614	0.00%
2019/01/04	0	0.00	14	63.20	63.50	-14	3,409	-0.41%
2019/01/03	8	63.83	3	64.90	63.80	5	3,316	0.15%
2019/01/02	14	70.91	0	0.00	66.00	14	3,377	0.41%
2018/12/28	6	65.90	11	64.76	65.90	-5	3,260	-0.15%
2018/12/27	10	64.47	22	64.69	64.50	-12	3,349	-0.36%
2018/12/26	17	64.03	20	64.59	63.60	-3	3,485	-0.09%
2018/12/25	5	63.30	0	0.00	63.30	5	3,447	0.15%
2018/12/24	31	64.10	26	63.78	64.10	5	3,528	0.14%
2018/12/22	5	63.10	5	63.60	63.10	0	3,530	0.00%
2018/12/21	2	62.60	2	61.30	62.60	0	3,527	0.00%
2018/12/20	2	61.30	3	61.43	61.30	-1	3,540	-0.03%
2018/12/19	12	62.00	12	61.73	62.00	0	3,563	0.00%
2018/12/18	16	62.16	0	0.00	61.20	16	3,581	0.45%
2018/12/17	2	63.80	4	63.95	63.80	-2	3,567	-0.06%
2018/12/14	8	63.71	11	62.90	64.00	-3	3,575	-0.08%
2018/12/13	7	63.89	2	64.30	62.60	5	3,577	0.14%
2018/12/12	2	63.60	7	63.24	63.60	-5	3,604	-0.14%
2018/12/11	6	62.60	9	62.97	62.60	-3	3,633	-0.08%
2018/12/07	0	0.00	13	60.96	61.80	-13	3,790	-0.34%
2018/12/06	19	59.38	8	63.80	58.90	11	3,886	0.28%
2018/12/05	1	63.00	1	61.80	63.00	0	3,889	0.00%
2018/12/04	3	61.40	4	61.70	61.00	-1	3,943	-0.03%
2018/12/03	22	59.30	24	58.93	59.90	-2	4,066	-0.05%
2018/11/30	4	56.25	9	56.17	56.30	-5	4,089	-0.12%
2018/11/29	19	56.41	2	56.00	55.60	17	4,199	0.40%
2018/11/28	3	55.10	3	55.50	55.10	0	4,396	0.00%
2018/11/27	6	54.70	18	55.15	55.50	-12	4,610	-0.26%
2018/11/26	20	53.31	18	53.48	54.00	2	4,669	0.04%
2018/11/23	15	53.10	15	54.20	53.10	0	4,700	0.00%
2018/11/22	6	56.70	6	55.23	54.00	0	4,776	0.00%
2018/11/21	2	53.50	12	53.18	53.50	-10	4,853	-0.21%
2018/11/20	7	53.29	2	53.30	53.50	5	4,956	0.10%
2018/11/19	3	53.30	3	53.00	53.30	0	4,957	0.00%
2018/11/16	10	52.45	0	0.00	52.50	10	4,964	0.20%
2018/11/15	7	51.43	7	51.71	52.00	0	4,964	0.00%
2018/11/14	6	51.40	14	52.16	51.40	-8	4,989	-0.16%
2018/11/13	3	51.90	3	49.00	51.90	0	5,041	0.00%
2018/11/12	7	51.06	2	51.00	50.70	5	5,065	0.10%
2018/11/09	8	51.38	3	52.00	51.50	5	5,083	0.10%
2018/11/08	14	52.97	14	52.81	51.90	0	5,132	0.00%
2018/11/07	9	52.20	9	51.80	52.20	0	5,193	0.00%
2018/11/06	16	51.32	16	51.84	51.20	0	5,336	0.00%
2018/11/05	4	50.40	2	50.70	51.00	2	5,332	0.04%
2018/11/02	26	53.12	15	53.50	52.20	11	5,358	0.21%
2018/11/01	12	52.86	11	52.17	53.00	1	5,392	0.02%
2018/10/31	3	51.10	4	50.75	51.10	-1	5,440	-0.02%
2018/10/29	9	50.04	8	49.90	50.20	1	5,728	0.02%
2018/10/26	1	48.80	12	49.62	49.30	-11	5,947	-0.18%
2018/10/25	1	50.70	0	0.00	50.60	1	6,359	0.02%
2018/10/24	10	52.26	16	51.70	52.50	-6	6,446	-0.09%
2018/10/23	6	50.90	6	52.10	50.90	0	6,588	0.00%
2018/10/22	7	53.00	7	51.00	53.00	0	6,889	0.00%
2018/10/19	0	0.00	1	51.30	51.70	-1	6,986	-0.01%
2018/10/18	9	51.20	9	51.53	51.20	0	7,209	0.00%
2018/10/15	15	48.95	15	48.15	48.95	0	7,903	0.00%
2018/10/12	2	45.80	2	49.85	49.85	0	8,183	0.00%
2018/10/11	1	48.70	0	0.00	48.70	1	8,220	0.01%
2018/10/09	9	54.60	9	59.80	54.10	0	8,597	0.00%
2018/10/08	20	59.94	18	59.20	60.00	2	8,507	0.02%
2018/10/05	4	60.03	3	60.00	60.00	1	8,542	0.01%
2018/10/04	17	64.42	17	67.10	63.40	0	8,556	0.00%
2018/10/03	15	70.15	15	70.45	70.10	0	8,411	0.00%
2018/10/02	9	70.48	9	70.24	71.00	0	8,389	0.00%
2018/09/28	0	0.00	1	70.10	69.70	-1	8,439	-0.01%
2018/09/26	1	69.10	1	70.80	69.10	0	9,078	0.00%
2018/09/21	0	0.00	1	65.60	65.60	-1	9,292	-0.01%
2018/09/17	0	0.00	1	67.50	66.30	-1	9,494	-0.01%
2018/09/14	15	68.31	15	68.03	68.20	0	9,490	0.00%
2018/09/13	20	68.51	20	69.77	68.50	0	9,452	0.00%
2018/09/12	17	69.42	17	68.63	69.50	0	9,427	0.00%
2018/09/11	26	67.50	26	66.91	68.00	0	9,427	0.00%
2018/09/10	24	67.30	24	70.20	67.30	0	9,421	0.00%
2018/09/07	11	69.50	11	68.00	69.50	0	9,732	0.00%
2018/09/06	18	68.00	18	66.00	68.00	0	9,827	0.00%
2018/09/05	3	66.67	3	65.73	67.30	0	9,843	0.00%
2018/09/04	42	66.60	32	70.90	66.20	10	9,876	0.10%
2018/09/03	16	70.09	15	71.15	69.90	1	9,871	0.01%
2018/08/31	8	69.80	13	67.94	69.80	-5	9,927	-0.05%
2018/08/30	15	67.90	16	68.18	67.90	-1	10,098	-0.01%
2018/08/29	25	68.00	26	68.77	68.00	-1	10,379	-0.01%
2018/08/28	20	67.83	18	66.17	67.80	2	10,441	0.02%
2018/08/27	3	65.23	7	63.97	66.10	-4	10,324	-0.04%
2018/08/24	2	61.00	2	60.30	61.00	0	10,207	0.00%
2018/08/23	5	60.70	5	61.24	60.30	0	10,201	0.00%
2018/08/22	7	61.34	7	61.97	61.30	0	10,174	0.00%
2018/08/21	10	61.50	10	59.80	61.50	0	10,153	0.00%
2018/08/20	12	59.84	10	61.20	59.90	2	10,136	0.02%
2018/08/17	8	61.20	8	61.80	61.20	0	10,116	0.00%
2018/08/16	0	0.00	1	61.00	60.90	-1	10,077	-0.01%
2018/08/15	19	60.31	18	60.23	60.80	1	10,019	0.01%
2018/08/14	26	61.00	29	59.48	61.00	-3	9,949	-0.03%
2018/08/13	2	58.10	0	0.00	58.00	2	9,858	0.02%
2018/08/10	12	63.55	12	63.03	63.50	0	9,665	0.00%
2018/08/09	15	63.64	15	65.71	63.60	0	9,600	0.00%
2018/08/08	17	65.40	17	66.50	65.40	0	9,517	0.00%
2018/08/07	35	66.02	34	67.88	66.00	1	9,413	0.01%
2018/08/06	14	67.71	15	67.87	68.00	-1	9,294	-0.01%
2018/08/03	4	63.80	5	64.20	65.50	-1	9,053	-0.01%
2018/08/02	65	63.45	66	64.66	63.40	-1	8,915	-0.01%
2018/08/01	153	69.73	28	67.37	65.20	125	8,639	1.45%	大買/鉅額交易
2018/07/31	29	66.64	32	64.77	66.70	-3	8,171	-0.04%
2018/07/30	62	65.01	63	63.76	65.00	-1	8,038	-0.01%
2018/07/27	30	64.55	29	64.11	64.40	1	7,833	0.01%
2018/07/26	37	62.52	37	62.30	62.50	0	7,493	0.00%
2018/07/25	64	62.63	112	63.84	62.50	-48	7,355	-0.65%	大賣/
2018/07/24	23	63.01	26	59.78	64.40	-3	7,084	-0.04%
2018/07/23	41	58.72	41	60.85	58.60	0	6,635	0.00%
2018/07/20	51	60.24	80	60.01	60.40	-29	6,512	-0.45%
2018/07/19	55	60.63	98	60.42	60.20	-43	6,255	-0.69%
2018/07/18	60	58.42	60	59.40	58.30	0	5,926	0.00%
2018/07/17	8	59.64	13	60.08	58.40	-5	5,782	-0.09%
2018/07/16	16	56.51	14	55.64	56.60	2	5,390	0.04%
2018/07/13	39	56.23	26	56.21	55.60	13	5,334	0.24%
2018/07/12	7	55.33	15	54.16	56.00	-8	5,246	-0.15%
2018/07/11	28	52.84	13	52.04	52.60	15	5,106	0.29%
2018/07/10	9	52.83	11	52.60	52.90	-2	5,076	-0.04%
2018/07/09	19	51.96	19	52.91	52.00	0	5,001	0.00%
2018/07/06	52	51.37	33	51.99	52.30	19	4,956	0.38%
2018/07/05	10	50.10	12	54.02	50.00	-2	4,851	-0.04%
2018/07/04	15	58.05	8	60.76	54.50	7	4,621	0.15%
2018/07/03	26	57.46	25	58.08	57.50	1	4,144	0.02%
2018/07/02	2	57.45	2	57.30	57.90	0	4,062	0.00%
2018/06/29	0	0.00	3	55.23	55.70	-3	3,858	-0.08%
2018/06/28	15	52.84	12	52.37	52.20	3	3,706	0.08%
2018/06/27	9	53.32	7	54.10	53.00	2	3,644	0.05%
2018/06/26	8	52.29	6	49.50	53.00	2	3,570	0.06%
2018/06/25	15	50.73	14	52.00	50.70	1	3,518	0.03%
2018/06/21	17	51.30	22	50.70	50.90	-5	3,375	-0.15%
2018/06/19	6	53.10	6	53.37	52.10	0	3,193	0.00%
2018/06/15	5	58.80	40	55.05	53.60	-35	3,111	-1.12%
2018/06/14	1	55.00	4	55.40	56.30	-3	2,689	-0.11%
2018/06/13	20	51.20	21	53.00	51.20	-1	2,410	-0.04%
2018/06/12	27	52.00	27	54.40	52.00	0	2,317	0.00%
2018/06/11	36	54.00	36	52.60	54.00	0	2,183	0.00%
2018/06/08	32	52.10	37	53.14	52.10	-5	1,964	-0.25%
2018/06/07	12	51.78	6	52.07	52.20	6	1,666	0.36%
2018/06/06	4	48.25	4	47.85	49.45	0	1,400	0.00%
2018/06/05	3	44.50	8	45.92	47.55	-5	1,066	-0.47%
2018/06/04	25	43.25	21	43.25	43.25	4	895	0.45%
2018/05/30	2	38.00	2	38.00	38.00	0	800	0.00%
2018/05/29	2	38.50	2	39.30	38.50	0	802	0.00%
2018/04/24	1	35.20	0	0.00	35.40	1	892	0.11%
2018/04/13	3	39.10	3	39.47	39.10	0	883	0.00%
2018/03/09	0	0.00	1	38.10	38.15	-1	966	-0.10%
2018/03/08	0	0.00	1	37.70	37.50	-1	1,006	-0.10%
2018/03/07	1	37.25	0	0.00	37.35	1	1,027	0.10%
2018/02/27	2	40.50	1	40.00	39.35	1	1,091	0.09%
2018/02/12	22	33.79	0	0.00	33.95	22	1,217	1.81%
2018/02/09	65	34.26	0	0.00	33.20	65	1,254	5.18%
2018/02/06	10	38.25	0	0.00	38.30	10	1,257	0.80%
2018/01/03	0	0.00	1	44.00	43.55	-1	2,588	-0.04%