日電貿 (3090)-元大-成功券商分點個股進出

台股 » 個股 » 日電貿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日電貿

(3090)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
1,147張
產業
上市電子零組件類股
386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

日電貿 (3090)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/05/17	1	67.00	0	0.00	67.50	1	1,149	0.09%
2024/05/15	1	66.50	1	66.50	66.20	0	1,117	0.00%
2024/05/14	0	0.00	2	66.40	66.50	-2	1,122	-0.18%
2024/05/10	1	66.80	0	0.00	66.90	1	1,086	0.09%
2024/05/09	2	68.10	5	67.94	67.90	-3	1,050	-0.29%
2024/05/08	0	0.00	1	66.50	66.20	-1	927	-0.11%
2024/05/07	1	66.10	1	66.10	66.90	0	891	0.00%
2024/05/06	0	0.00	9	65.81	65.50	-9	830	-1.08%
2024/05/03	0	0.00	21	62.67	62.50	-21	731	-2.87%
2024/05/02	7	60.57	0	0.00	60.70	7	674	1.04%
2024/04/30	11	60.77	1	60.60	60.70	10	671	1.49%
2024/04/19	3	58.23	0	0.00	58.30	3	644	0.47%
2024/04/17	2	59.10	0	0.00	59.40	2	627	0.32%
2024/04/16	2	58.95	2	58.75	58.90	0	623	0.00%
2024/04/12	0	0.00	1	60.90	60.90	-1	612	-0.16%
2024/04/08	1	60.10	0	0.00	60.60	1	598	0.17%
2024/04/01	2	60.65	0	0.00	60.80	2	586	0.34%
2024/03/28	1	59.30	0	0.00	59.20	1	565	0.18%
2024/03/25	2	59.45	1	60.00	59.70	1	551	0.18%
2024/03/22	1	59.80	2	59.50	59.50	-1	550	-0.18%
2024/03/21	0	0.00	1	60.00	60.00	-1	547	-0.18%
2024/03/15	0	59.50	0	0.00	59.20	0	544	0.00%
2024/03/13	1	59.60	0	0.00	59.80	1	527	0.19%
2024/03/07	4	60.28	57	60.15	60.00	-53	518	-10.21%
2024/03/05	1	61.90	1	61.60	61.60	0	517	0.00%
2024/03/01	1	62.30	0	0.00	61.90	1	556	0.18%
2024/02/29	0	0.00	5	62.98	63.00	-5	546	-0.91%
2024/02/27	1	61.30	0	0.00	61.70	1	531	0.19%
2024/02/26	0	0.00	1	61.00	61.30	-1	509	-0.20%
2024/02/23	0	0.00	2	61.00	60.90	-2	494	-0.40%
2024/02/22	0	0.00	1	59.90	60.50	-1	463	-0.22%
2024/02/21	2	59.20	0	0.00	59.30	2	444	0.45%
2024/02/16	2	59.10	0	0.00	59.10	2	441	0.45%
2024/02/15	0	0.00	1	58.20	58.90	-1	434	-0.23%
2024/01/31	1	56.60	0	0.00	56.60	1	425	0.23%
2024/01/09	0	56.90	0	0.00	56.60	0	480	0.00%
2023/12/26	0	58.30	0	0.00	58.10	0	529	0.00%
2023/12/14	0	0.00	1	60.10	59.90	-1	641	-0.16%
2023/12/13	0	0.00	1	59.40	59.40	-1	667	-0.15%
2023/12/12	0	0.00	1	59.70	59.50	-1	787	-0.13%
2023/12/11	0	0.00	1	59.30	59.60	-1	839	-0.12%
2023/12/07	2	58.90	1	59.50	58.90	1	912	0.11%
2023/12/06	0	0.00	1	58.90	58.70	-1	917	-0.11%
2023/12/05	3	58.57	0	0.00	58.70	3	955	0.31%
2023/12/04	4	59.60	0	0.00	59.00	4	1,018	0.39%
2023/12/01	2	59.75	1	60.10	59.90	1	1,016	0.10%
2023/11/30	1	60.10	2	59.80	59.80	-1	1,019	-0.10%
2023/11/29	3	59.70	5	59.78	60.00	-2	1,017	-0.20%
2023/11/28	2	58.70	2	58.50	58.60	0	998	0.00%
2023/11/27	0	0.00	1	58.30	58.20	-1	989	-0.10%
2023/11/24	1	58.60	5	58.40	58.10	-4	981	-0.41%
2023/11/22	1	56.90	0	0.00	57.00	1	956	0.10%
2023/11/14	3	56.00	0	57.50	56.10	3	935	0.32%
2023/11/06	0	0.00	4	57.80	57.40	-4	928	-0.43%
2023/11/03	0	0.00	1	57.50	57.20	-1	930	-0.11%
2023/10/17	1	58.00	0	0.00	58.00	1	920	0.11%
2023/10/12	2	59.15	1	59.60	59.80	1	931	0.11%
2023/10/11	0	0.00	3	59.67	59.60	-3	927	-0.32%
2023/10/05	1	58.60	0	0.00	58.30	1	921	0.11%
2023/10/03	2	59.70	2	59.30	59.20	0	930	0.00%
2023/10/02	1	59.70	1	60.30	60.00	0	939	0.00%
2023/09/28	1	59.60	0	0.00	59.50	1	977	0.10%
2023/09/27	3	59.43	0	0.00	59.70	3	1,031	0.29%
2023/09/26	0	0.00	1	60.70	60.50	-1	1,047	-0.10%
2023/09/22	0	0.00	1	60.90	60.40	-1	1,060	-0.09%
2023/09/21	1	59.50	1	60.40	60.60	0	1,060	0.00%
2023/09/20	0	0.00	3	60.97	60.90	-3	1,043	-0.29%
2023/09/19	6	61.60	1	62.00	60.90	5	1,030	0.49%
2023/09/18	8	61.51	4	61.63	61.50	4	1,000	0.40%
2023/09/15	6	61.47	13	62.51	61.00	-7	965	-0.72%
2023/09/14	2	59.15	11	58.91	59.10	-9	848	-1.06%
2023/09/13	7	58.19	6	58.57	58.50	1	809	0.12%
2023/09/11	2	57.60	2	57.30	57.20	0	734	0.00%
2023/09/08	4	57.73	7	57.66	57.40	-3	728	-0.41%
2023/09/07	1	57.10	2	56.80	57.40	-1	696	-0.14%
2023/09/05	1	54.80	0	0.00	55.00	1	625	0.16%
2023/09/04	0	0.00	1	55.00	54.40	-1	614	-0.16%
2023/09/01	0	0.00	0.2	54.50	54.20	-0.2	605	-0.03%
2023/08/23	0	52.40	0	0.00	52.30	0	594	0.00%
2023/08/22	0	0.00	1	52.10	52.20	-1	598	-0.17%
2023/08/17	1	51.80	0	0.00	51.70	1	608	0.16%
2023/08/14	0	52.30	0	0.00	52.00	0	611	0.00%
2023/08/02	0	52.90	0	0.00	52.70	0	612	0.01%
2023/07/24	2	53.00	0	0.00	52.80	2	624	0.32%
2023/07/20	0	0.00	0	54.30	54.20	0	627	0.00%
2023/07/19	0	54.30	0	0.00	54.20	0	629	0.00%
2023/07/18	0	0.00	1	53.90	54.40	-1	635	-0.16%
2023/07/14	1	53.40	0	0.00	53.00	1	640	0.16%
2023/07/11	1	51.90	0	0.00	51.90	1	641	0.16%
2023/07/10	0	0.00	1	51.80	51.90	-1	643	-0.16%
2023/07/07	0	0.00	1	52.70	52.70	-1	634	-0.16%
2023/07/06	39.5	53.47	4	53.50	53.40	35.5	634	5.59%
2023/07/05	6	59.20	1	59.30	59.30	5	593	0.84%
2023/07/04	1.1	58.92	0	0.00	58.90	1.1	541	0.20%
2023/07/03	4	58.85	0	0.00	58.80	4	511	0.78%
2023/06/21	0	0.00	2	58.60	58.60	-2	485	-0.41%
2023/06/15	8	58.36	0	0.00	58.40	8	498	1.60%
2023/06/14	0	0.00	2	58.40	58.30	-2	519	-0.38%
2023/06/12	2	57.90	0	0.00	57.90	2	546	0.37%
2023/06/09	4	58.05	0	0.00	58.00	4	581	0.69%
2023/06/07	4	57.95	0	0.00	58.00	4	604	0.66%
2023/06/05	1	58.00	0	0.00	57.90	1	621	0.16%
2023/05/30	2	57.40	0	0.00	57.50	2	642	0.31%
2023/05/25	10	57.30	0	0.00	57.00	10	651	1.53%
2023/05/23	0	0.00	3	57.00	57.20	-3	655	-0.46%
2023/05/03	1	57.40	0	0.00	57.20	1	689	0.14%
2023/04/20	1	57.90	0	0.00	57.60	1	656	0.15%
2023/04/18	2	59.50	0	0.00	59.00	2	634	0.32%
2023/04/14	0	0.00	3	59.83	59.50	-3	627	-0.48%
2023/04/12	0	0.00	2	59.80	59.60	-2	611	-0.33%
2023/04/11	1	59.80	3	59.53	59.70	-2	606	-0.33%
2023/04/10	1	59.00	1	59.20	58.90	0	591	0.00%
2023/04/07	2	58.80	0	0.00	58.60	2	585	0.34%
2023/03/30	1	59.70	0	0.00	59.50	1	566	0.18%
2023/03/29	1	59.30	0	0.00	59.40	1	562	0.18%
2023/03/28	0	0.00	1	59.20	59.20	-1	567	-0.18%
2023/03/24	0	0.00	0.1	59.20	59.10	-0.1	583	-0.01%
2023/03/23	0	0.00	3	59.30	59.30	-3	588	-0.51%
2023/03/17	0	0.00	2	59.80	59.80	-2	580	-0.34%
2023/03/15	4	58.10	0	0.00	57.90	4	552	0.72%
2023/03/10	0	0.00	2	57.80	57.70	-2	486	-0.41%
2023/03/06	3	57.83	0	0.00	57.80	3	451	0.66%
2023/03/02	0	0.00	1	57.50	57.70	-1	439	-0.23%
2023/02/21	1	56.40	0	56.30	56.30	1	429	0.22%
2023/02/20	1	56.20	0	0.00	56.30	1	438	0.23%
2023/02/17	0	0.00	1	56.70	56.40	-1	434	-0.23%
2023/02/16	1	56.00	2	55.85	55.70	-1	424	-0.24%
2023/02/15	1	55.10	0	0.00	54.80	1	419	0.24%
2023/02/14	2	54.95	0	0.00	55.00	2	416	0.48%
2023/02/10	0	0.00	1	55.40	54.90	-1	414	-0.24%
2023/02/09	0.8	55.30	3	55.07	55.20	-2.2	411	-0.53%
2023/02/03	0	54.90	0	0.00	54.60	0	400	0.00%
2023/02/01	0	0.00	1	54.60	54.80	-1	387	-0.26%
2023/01/06	0	0.00	13	53.74	53.70	-13	369	-3.52%
2022/12/16	0	0.00	1	54.40	53.50	-1	347	-0.30%
2022/12/14	0	0.00	2	53.65	53.80	-2	312	-0.64%
2022/12/08	0	0.00	0	51.30	51.30	0	274	-0.01%
2022/12/07	1	51.00	0	0.00	51.00	1	271	0.37%
2022/12/06	1	51.80	0	0.00	51.70	1	266	0.38%
2022/11/25	0	0.00	1	52.20	52.30	-1	261	-0.38%
2022/11/16	1	51.80	4	51.80	51.60	-3	255	-1.17%
2022/11/14	0	0.00	2	51.60	51.90	-2	240	-0.83%
2022/11/11	0	0.00	3	51.00	51.20	-3	233	-1.29%
2022/11/03	0	0.00	1	49.80	50.00	-1	238	-0.42%
2022/10/24	0	48.00	0	0.00	48.10	0	234	0.01%
2022/10/13	0	0.00	1	47.90	48.00	-1	244	-0.41%
2022/10/11	1	49.05	1	49.00	48.80	0	244	0.00%
2022/10/05	1	49.85	0	0.00	49.80	1	242	0.41%
2022/10/04	2	49.20	0	0.00	49.35	2	244	0.82%
2022/10/03	1	49.15	0	0.00	49.20	1	244	0.41%
2022/09/27	1	47.60	0	0.00	48.55	1	263	0.38%
2022/09/26	0	0.00	1	48.15	48.10	-1	270	-0.37%
2022/09/23	0	49.05	0	0.00	49.05	0	291	0.01%
2022/09/22	0	49.10	0	0.00	49.35	0	304	0.01%
2022/09/12	0	50.60	0	0.00	50.60	0	328	0.01%
2022/09/06	1	50.70	0	0.00	50.70	1	331	0.30%
2022/09/01	0	51.30	0	0.00	51.30	0	329	0.01%
2022/08/30	1	51.30	0	0.00	51.90	1	325	0.31%
2022/08/24	3	50.30	0	0.00	50.30	3	317	0.95%
2022/08/18	8	49.68	0	0.00	49.85	8	325	2.46%
2022/08/11	0	0.00	3	49.50	49.30	-3	318	-0.94%
2022/07/28	0	0.00	2	47.95	47.85	-2	312	-0.64%
2022/07/26	2	46.40	0	0.00	46.05	2	300	0.66%
2022/07/19	0	45.50	0	0.00	45.50	0	307	0.01%
2022/07/12	0.1	42.90	0	0.00	42.25	0.1	304	0.02%
2022/07/05	1	43.60	0	0.00	44.10	1	296	0.34%
2022/07/01	1.1	48.88	1	48.95	48.60	0.1	282	0.02%
2022/06/30	1	50.70	0	0.00	50.50	1	262	0.38%
2022/06/29	1	51.90	0	0.00	51.90	1	250	0.40%
2022/06/27	1	52.80	0	0.00	52.90	1	248	0.40%
2022/06/22	2	52.25	0	0.00	52.30	2	274	0.73%
2022/06/17	2	53.10	26	52.94	53.10	-24	287	-8.34%
2022/06/06	1	54.90	0	0.00	54.90	1	282	0.35%
2022/05/26	2	54.40	0	0.00	53.90	2	282	0.71%
2022/05/20	1	53.50	0	0.00	53.60	1	297	0.34%
2022/05/11	0	0.00	0.4	53.00	53.30	-0.4	325	-0.11%
2022/04/25	1	53.00	0	0.00	52.90	1	348	0.29%
2022/04/15	2	53.50	0	0.00	53.60	2	363	0.55%
2022/04/11	26	53.48	0	0.00	53.10	26	377	6.88%
2022/03/28	3	55.07	3	54.80	54.70	0	378	0.00%
2022/03/15	2	52.60	1	52.50	52.30	1	353	0.28%
2022/03/14	1	53.00	0	0.00	53.10	1	362	0.28%
2022/02/25	1	52.70	0	0.00	52.70	1	665	0.15%
2022/02/24	0	52.80	0	0.00	52.80	0	663	0.01%
2022/02/23	0	0.00	1	54.30	54.10	-1	657	-0.15%
2022/02/10	0	0.00	2	53.70	53.90	-2	651	-0.31%
2022/02/09	0	0.00	1	53.60	53.70	-1	651	-0.15%
2022/01/25	0.1	51.90	0	0.00	51.50	0.1	661	0.02%
2022/01/21	0	0.00	1	52.70	52.60	-1	659	-0.15%
2022/01/20	1	53.80	0	0.00	53.50	1	658	0.15%
2022/01/18	0	0.00	0	57.70	53.40	0	657	-0.01%
2021/12/29	2	53.70	0	0.00	53.70	2	635	0.31%
2021/12/13	1	53.60	0	0.00	53.60	1	648	0.16%
2021/12/10	0	53.60	0	0.00	53.60	0	646	0.01%
2021/12/09	2	54.00	2	54.10	54.10	0	644	0.00%
2021/12/08	2	54.70	5.1	54.90	54.90	-3.1	635	-0.49%
2021/12/07	5	54.90	0	0.00	54.60	5	630	0.79%
2021/12/06	0	0.00	3	57.40	56.70	-3	597	-0.50%
2021/12/03	10	55.90	8	55.63	55.50	2	538	0.37%
2021/12/02	2	55.10	0	0.00	55.20	2	500	0.40%
2021/12/01	0	0.00	1	56.00	55.30	-1	470	-0.21%
2021/11/29	0	0.00	2	52.30	52.00	-2	358	-0.56%
2021/11/26	0	52.20	0	0.00	52.20	0	354	0.01%
2021/11/09	2	51.20	0	0.00	51.50	2	409	0.49%
2021/11/04	2	51.40	0	0.00	51.40	2	435	0.46%
2021/11/03	1	50.50	7	51.26	51.00	-6	462	-1.30%
2021/11/02	0	0.00	1	50.40	50.00	-1	501	-0.20%
2021/10/29	1	50.50	0	0.00	50.40	1	564	0.18%
2021/10/21	2	49.70	0	0.00	50.50	2	665	0.30%
2021/10/12	2	49.70	0	50.10	49.55	2	842	0.24%
2021/10/05	1	49.00	0	0.00	49.85	1	945	0.11%
2021/10/04	2	49.80	0	0.00	49.70	2	969	0.21%
2021/10/01	28	51.17	22	50.93	50.60	6	987	0.61%
2021/09/29	1	51.20	0	0.00	51.30	1	1,085	0.09%
2021/09/28	1	51.90	2	52.20	52.10	-1	1,171	-0.09%
2021/09/17	2	51.25	0	0.00	51.40	2	1,508	0.13%
2021/09/16	0	0.00	10	51.20	51.10	-10	1,517	-0.66%
2021/09/15	0	0.00	2	51.10	51.10	-2	1,528	-0.13%
2021/09/13	0	0.00	20	51.40	51.50	-20	1,542	-1.30%
2021/09/08	1	50.60	4	50.40	50.30	-3	1,601	-0.19%
2021/09/02	0	0.00	1	51.20	51.00	-1	1,616	-0.06%
2021/09/01	6	51.37	0	0.00	51.40	6	1,616	0.37%
2021/08/25	1	50.60	0	0.00	50.90	1	1,641	0.06%
2021/08/23	1	50.00	0	0.00	50.00	1	1,657	0.06%
2021/08/19	3	49.57	0	0.00	49.30	3	1,661	0.18%
2021/08/16	4	49.85	0	0.00	49.95	4	1,670	0.24%
2021/08/12	1	51.70	0	0.00	52.00	1	1,671	0.06%
2021/08/11	1	52.40	0	0.00	51.40	1	1,685	0.06%
2021/08/10	5	52.40	0	0.00	52.30	5	1,699	0.29%
2021/08/09	10	53.30	0	0.00	53.00	10	1,733	0.58%
2021/08/06	15	56.90	0	0.00	56.90	15	1,746	0.86%
2021/08/05	0	0.00	0	57.40	57.00	0	1,743	0.00%
2021/08/04	10	58.00	0	58.50	57.60	10	1,778	0.56%
2021/07/29	0	0.00	2	57.80	57.80	-2	1,947	-0.10%
2021/07/28	1	58.60	1	58.50	57.70	0	1,970	0.00%
2021/07/27	1	60.20	0	0.00	58.70	1	2,005	0.05%
2021/07/26	3	59.53	5	59.78	59.80	-2	2,035	-0.10%
2021/07/23	1	59.20	2	59.00	58.90	-1	2,062	-0.05%
2021/07/21	6	57.50	0	0.00	57.10	6	2,117	0.28%
2021/07/20	0	0.00	0	58.50	57.50	0	2,235	0.00%
2021/07/19	0	0.00	2	58.70	58.50	-2	2,366	-0.08%
2021/07/16	2	58.80	0	0.00	58.60	2	2,476	0.08%
2021/07/15	0	0.00	5	58.80	58.80	-5	2,556	-0.20%
2021/07/14	4	57.68	0	0.00	58.00	4	2,650	0.15%
2021/07/13	1	57.80	24	59.16	57.40	-23	2,696	-0.85%
2021/07/12	0.4	59.49	1	59.70	58.60	-0.7	2,682	-0.02%
2021/07/09	25	58.73	2	59.00	59.10	23	2,660	0.86%
2021/07/07	3	59.47	3	59.30	58.60	0	2,660	0.00%
2021/07/06	0	0.00	3	58.93	58.40	-3	2,634	-0.11%
2021/07/05	43	58.42	2	58.45	58.50	41	2,619	1.57%
2021/07/02	5	56.80	0	0.00	57.40	5	2,582	0.19%
2021/07/01	3	57.20	10	58.60	57.50	-7	2,563	-0.27%
2021/06/30	5	59.48	9	58.00	60.50	-4	2,486	-0.16%
2021/06/29	1	56.00	2	56.15	55.70	-1	2,319	-0.04%
2021/06/28	0	0.00	1	55.40	55.40	-1	2,310	-0.04%
2021/06/24	0	0.00	1	55.40	55.00	-1	2,313	-0.04%
2021/06/23	0	0.00	1	54.80	54.70	-1	2,320	-0.04%
2021/06/22	2	54.40	0	54.50	54.00	2	2,327	0.09%
2021/06/21	1	54.50	0	0.00	54.60	1	2,332	0.04%
2021/06/18	11	55.70	0	0.00	55.60	11	2,331	0.47%
2021/06/17	0	0.00	3	55.10	55.10	-3	2,319	-0.13%
2021/06/16	0	0.00	1	54.20	53.90	-1	2,322	-0.04%
2021/06/15	1	53.60	2	54.00	53.90	-1	2,358	-0.04%
2021/06/11	0	0.00	2	53.65	53.20	-2	2,369	-0.08%
2021/06/09	4	52.73	2	53.20	52.50	2	2,485	0.08%
2021/06/08	4	52.90	0	54.00	52.70	4	2,502	0.16%
2021/06/07	1	51.60	4	51.83	52.50	-3	2,554	-0.12%
2021/06/04	2	52.70	10	52.70	52.60	-8	2,564	-0.31%
2021/06/03	5	53.30	0	0.00	53.20	5	2,579	0.19%
2021/06/01	2	53.50	0	0.00	53.50	2	2,621	0.08%
2021/05/31	0	0.00	2	53.10	53.20	-2	2,653	-0.08%
2021/05/27	1	52.10	0	0.00	52.30	1	2,689	0.04%
2021/05/26	0	0.00	0	53.00	52.70	0	2,706	0.00%
2021/05/25	0	0.00	4	52.85	52.50	-4	2,717	-0.15%
2021/05/24	0	0.00	2	51.50	51.70	-2	2,745	-0.07%
2021/05/21	1	51.40	5	51.70	51.40	-4	2,858	-0.14%
2021/05/20	6	50.72	2	51.30	50.70	4	2,884	0.14%
2021/05/19	4	51.08	0	0.00	51.10	4	2,908	0.14%
2021/05/18	5	49.92	5	51.08	51.30	0	2,904	0.00%
2021/05/17	6	47.85	0.3	48.38	47.80	5.7	2,908	0.20%
2021/05/14	0	0.00	4	52.08	51.50	-4	2,883	-0.14%
2021/05/13	3	51.10	1	51.70	51.00	2	2,841	0.07%
2021/05/12	6	52.03	46	50.57	52.30	-40	2,799	-1.43%
2021/05/11	10	55.78	13.1	55.68	55.40	-3.1	2,730	-0.11%
2021/05/10	6	60.27	7	60.07	59.70	-1	2,672	-0.04%
2021/05/07	12	59.41	3	58.70	59.80	9	2,622	0.34%
2021/05/06	0	0.00	12	56.30	55.40	-12	2,556	-0.47%
2021/05/05	1	56.70	2	55.50	55.50	-1	2,536	-0.04%
2021/05/04	8.1	56.99	0	0.00	56.50	8.1	2,515	0.32%
2021/05/03	1	59.00	30	59.22	58.60	-29	2,463	-1.18%
2021/04/29	8.1	61.40	4	62.30	61.20	4.1	2,412	0.17%
2021/04/28	9	60.80	5	61.02	61.40	4	2,339	0.17%
2021/04/27	6.1	60.05	3	60.63	61.00	3.1	2,310	0.13%
2021/04/26	57	61.56	6	61.23	61.50	51	2,250	2.27%
2021/04/23	12	59.34	5	58.36	60.10	7	2,127	0.33%
2021/04/22	9.1	58.22	27	59.36	56.50	-17.9	2,006	-0.89%
2021/04/21	2	57.20	7	57.74	58.20	-5	1,903	-0.26%
2021/04/20	4	57.03	12	57.23	57.80	-8	1,833	-0.44%
2021/04/19	0	0.00	3	55.40	55.40	-3	1,743	-0.17%
2021/04/16	2	54.40	0	0.00	54.10	2	1,720	0.12%
2021/04/15	1	53.10	0	0.00	53.20	1	1,761	0.06%
2021/04/14	12	52.76	10	53.20	53.20	2	1,812	0.11%
2021/04/13	5	53.80	0	0.00	53.80	5	1,883	0.27%
2021/04/12	0	0.00	17	55.21	54.90	-17	2,036	-0.83%
2021/04/09	18	55.12	1	54.60	55.10	17	2,016	0.84%
2021/04/08	17	54.76	5	55.04	55.60	12	1,999	0.60%
2021/04/07	0	0.00	7	54.06	54.40	-7	1,959	-0.36%
2021/04/06	0	0.00	6	53.70	53.70	-6	1,967	-0.31%
2021/04/01	10	52.90	2	53.15	53.20	8	1,962	0.41%
2021/03/31	5	53.00	2	52.95	52.90	3	1,974	0.15%
2021/03/30	16	53.14	0	0.00	53.20	16	2,058	0.78%
2021/03/29	6	53.45	0	0.00	53.30	6	2,091	0.29%
2021/03/26	12	53.09	6	53.40	53.30	6	2,090	0.29%
2021/03/25	21	52.94	1	52.90	52.90	20	2,080	0.96%
2021/03/24	4	53.00	0	0.00	53.10	4	2,077	0.19%
2021/03/23	1	53.60	0	0.00	53.50	1	2,073	0.05%
2021/03/22	1	53.70	2	53.70	54.30	-1	2,069	-0.05%
2021/03/19	0	0.00	2	54.30	54.20	-2	2,071	-0.10%
2021/03/18	1	55.10	2	55.90	55.30	-1	2,078	-0.05%
2021/03/17	2	55.10	3	55.03	55.40	-1	2,070	-0.05%
2021/03/16	2	55.60	3	55.83	55.00	-1	2,118	-0.05%
2021/03/15	2	55.00	15	54.63	55.00	-13	2,204	-0.59%
2021/03/12	3	54.03	3	53.80	53.90	0	2,162	0.00%
2021/03/11	0	0.00	7	54.34	53.70	-7	2,151	-0.33%
2021/03/10	2	53.50	0	0.00	53.00	2	2,107	0.09%
2021/03/09	0	0.00	5	53.28	53.60	-5	2,105	-0.24%
2021/03/08	4	53.40	0	0.00	52.90	4	2,094	0.19%
2021/03/05	0	0.00	1	53.50	53.70	-1	2,071	-0.05%
2021/03/04	1	53.00	8	53.84	53.50	-7	2,057	-0.34%
2021/03/02	0	0.00	2	53.20	52.80	-2	2,008	-0.10%
2021/02/26	0	0.00	1.1	52.30	52.90	-1.1	1,999	-0.06%
2021/02/25	0	0.00	2	52.50	52.70	-2	2,025	-0.10%
2021/02/24	7	53.21	2	53.30	52.60	5	2,060	0.24%
2021/02/23	3	53.83	12	52.98	53.60	-9	2,117	-0.43%
2021/02/22	3	52.17	4	52.23	52.00	-1	2,000	-0.05%
2021/02/19	2	51.60	1	51.60	51.50	1	1,965	0.05%
2021/02/18	0	0.00	9	50.41	50.60	-9	1,930	-0.47%
2021/02/17	1	50.20	7	50.15	50.30	-6	1,922	-0.31%
2021/02/05	1	48.95	0	0.00	49.05	1	1,895	0.05%
2021/02/04	1	47.75	0	0.00	47.95	1	1,886	0.05%
2021/02/03	0	0.00	6	47.69	47.60	-6	1,901	-0.32%
2021/02/02	0	0.00	1	47.72	47.70	-1	1,909	-0.05%
2021/02/01	2	47.03	0	0.00	47.05	2	1,912	0.10%
2021/01/29	2	47.80	1	48.25	47.45	1	1,902	0.05%
2021/01/28	1	48.30	0	0.00	48.10	1	1,892	0.05%
2021/01/27	3	48.90	0	0.00	48.70	3	1,894	0.16%
2021/01/26	1	48.60	0	0.00	48.65	1	1,926	0.05%
2021/01/25	5	48.80	0	0.00	49.20	5	1,921	0.26%
2021/01/22	1	48.80	0	0.00	48.75	1	1,918	0.05%
2021/01/21	5	49.21	3	49.33	48.60	2	1,912	0.10%
2021/01/20	3	49.25	7	49.50	48.95	-4	1,904	-0.21%
2021/01/19	1	50.50	0	0.00	50.30	1	1,886	0.05%
2021/01/18	0	0.00	1	50.20	50.20	-1	1,890	-0.05%
2021/01/15	7	51.34	0	0.00	50.80	7	1,878	0.37%
2021/01/14	0	0.00	2	51.65	51.90	-2	1,876	-0.11%
2021/01/13	0	0.00	1	51.30	51.10	-1	1,860	-0.05%
2021/01/12	0	50.30	0	0.00	50.50	0	1,847	0.00%
2021/01/11	5	51.84	0	0.00	51.60	5	1,829	0.27%
2021/01/08	3	52.03	1	52.20	51.80	2	1,795	0.11%
2021/01/07	2	52.40	7.1	52.30	52.30	-5.1	1,734	-0.30%
2021/01/06	1	51.80	6	51.73	51.70	-5	1,712	-0.29%
2021/01/05	2	52.55	22	52.02	52.50	-20	1,615	-1.24%
2021/01/04	0	0.00	5	50.70	50.60	-5	1,440	-0.35%
2020/12/31	1	50.30	0	0.00	50.20	1	1,431	0.07%
2020/12/30	1	50.40	0	0.00	50.40	1	1,414	0.07%
2020/12/29	1	50.30	5	50.90	50.30	-4	1,403	-0.28%
2020/12/28	0	0.00	20	50.00	50.10	-20	1,372	-1.46%
2020/12/25	1	50.00	0	0.00	50.20	1	1,359	0.07%
2020/12/24	14	50.33	24	50.29	50.70	-10	1,341	-0.75%
2020/12/23	9	48.22	15	48.44	49.55	-6	1,247	-0.48%
2020/12/22	3	48.57	0	0.00	47.85	3	1,210	0.25%
2020/12/21	6	48.40	5	48.11	48.50	1	1,209	0.08%
2020/12/18	2	48.83	0	0.00	48.65	2	1,204	0.17%
2020/12/17	1	49.10	1	49.25	49.15	0	1,196	0.00%
2020/12/15	12	49.77	2	49.50	49.40	10	1,183	0.85%
2020/12/14	1	50.40	1	50.30	50.60	0	1,166	0.00%
2020/12/11	8	50.93	3	49.70	49.80	5	1,138	0.44%
2020/12/10	6	50.38	3	50.10	50.20	3	1,103	0.27%
2020/12/09	20	51.60	29	49.76	51.60	-9	1,035	-0.87%
2020/12/08	0	0.00	1	48.10	48.20	-1	869	-0.11%
2020/12/07	8	48.23	6	48.09	47.95	2	865	0.23%
2020/12/04	0	0.00	1	48.15	48.15	-1	856	-0.12%
2020/12/03	1	48.60	0	0.00	48.25	1	850	0.12%
2020/12/02	2	48.20	0	0.00	48.10	2	834	0.24%
2020/12/01	6	47.81	2	48.08	47.90	4	826	0.48%
2020/11/30	3	47.98	1	47.90	47.80	2	820	0.24%
2020/11/27	3	47.98	0	0.00	47.80	3	809	0.37%
2020/11/25	10	48.43	0	0.00	47.90	10	800	1.25%
2020/11/24	2	48.90	11	48.63	48.35	-9	780	-1.15%
2020/11/23	6	48.52	1	48.90	48.40	5	734	0.68%
2020/11/20	7	48.26	5	48.11	48.55	2	684	0.29%
2020/11/19	3	46.08	0	0.00	46.15	3	577	0.52%
2020/11/18	5	46.29	0	0.00	46.05	5	577	0.87%
2020/11/13	1	46.00	0	0.00	46.10	1	610	0.16%
2020/11/12	1	46.70	0	0.00	46.50	1	609	0.16%
2020/11/11	1	46.40	0	0.00	47.05	1	604	0.17%
2020/11/10	0	0.00	1	45.90	45.90	-1	593	-0.17%
2020/11/06	5	46.00	0	0.00	46.00	5	581	0.86%
2020/11/04	3	46.23	0	0.00	46.05	3	585	0.51%
2020/11/03	13	46.27	28	46.16	45.95	-15	586	-2.56%
2020/10/29	2	45.28	13	44.92	45.30	-11	565	-1.95%
2020/10/28	1	45.85	0	0.00	45.20	1	566	0.18%
2020/10/27	6	45.71	0	0.00	46.00	6	567	1.06%
2020/10/16	0	0.00	1	45.25	45.20	-1	579	-0.17%
2020/10/15	10	44.83	0	0.00	44.85	10	579	1.73%
2020/10/14	0	0.00	1	45.25	45.05	-1	579	-0.17%
2020/10/08	0	0.00	1	44.05	44.05	-1	575	-0.17%
2020/09/14	0	0.00	5	45.25	45.40	-5	1,038	-0.48%
2020/08/20	6	44.37	1	45.30	44.05	5	1,397	0.36%
2020/08/18	0	0.00	2	47.50	47.15	-2	1,391	-0.14%
2020/08/14	0	0.00	1	47.20	46.95	-1	1,427	-0.07%
2020/08/13	1	47.10	1	47.05	47.10	0	1,440	0.00%
2020/08/12	0	0.00	1	47.20	47.20	-1	1,455	-0.07%
2020/08/11	2	47.45	0	0.00	47.50	2	1,483	0.13%
2020/08/10	5	47.95	8	47.97	47.65	-3	1,529	-0.20%
2020/08/07	0	0.00	3	48.00	48.05	-3	1,568	-0.19%
2020/08/06	1	47.85	0	0.00	47.80	1	1,603	0.06%
2020/08/04	1	47.55	0	0.00	47.50	1	1,702	0.06%
2020/08/03	1	47.70	0	0.00	47.55	1	1,781	0.06%
2020/07/30	1	46.45	0	0.00	46.75	1	1,802	0.06%
2020/07/27	10	46.60	0	0.00	46.25	10	1,880	0.53%
2020/07/23	0	0.00	1	48.40	47.75	-1	1,892	-0.05%
2020/07/22	1	48.25	0	0.00	48.20	1	1,915	0.05%
2020/07/21	1	47.70	0	0.00	47.60	1	1,919	0.05%
2020/07/17	1	47.20	0	0.00	47.10	1	1,941	0.05%
2020/07/16	1	47.75	1	47.75	47.75	0	1,954	0.00%
2020/07/15	5	48.25	2	48.30	47.60	3	1,964	0.15%
2020/07/14	0	0.00	1	48.60	48.10	-1	1,980	-0.05%
2020/07/13	2	48.98	0	0.00	48.95	2	1,988	0.10%
2020/07/10	4	49.30	0	0.00	49.00	4	2,047	0.20%
2020/07/09	2	54.50	7	54.31	54.00	-5	1,988	-0.25%
2020/07/08	7	54.60	1	54.50	54.50	6	1,929	0.31%
2020/07/07	7	54.79	1	55.10	54.50	6	1,916	0.31%
2020/07/06	5	54.30	0	0.00	54.70	5	1,927	0.26%
2020/07/03	5	54.00	7	54.00	54.00	-2	2,001	-0.10%
2020/07/02	0	0.00	4	54.03	54.10	-4	2,061	-0.19%
2020/07/01	1	53.90	0	0.00	53.80	1	2,075	0.05%
2020/06/30	5	53.44	3	53.10	53.70	2	2,074	0.10%
2020/06/29	1	53.40	0	0.00	53.30	1	2,085	0.05%
2020/06/24	2	53.70	3	53.73	53.70	-1	2,136	-0.05%
2020/06/23	4	53.55	4	53.45	53.30	0	2,148	0.00%
2020/06/18	1	52.10	3	51.60	52.30	-2	2,163	-0.09%
2020/06/12	1	50.80	2	49.90	51.00	-1	2,275	-0.04%
2020/06/11	5	51.76	1	52.20	51.40	4	2,297	0.17%
2020/06/09	0	0.00	2	52.90	52.70	-2	2,371	-0.08%
2020/06/08	6	53.35	2	53.20	53.10	4	2,403	0.17%
2020/06/05	7	54.54	2	54.40	54.10	5	2,400	0.21%
2020/06/04	1	54.10	1	54.30	54.20	0	2,401	0.00%
2020/06/03	6	54.15	2	54.35	53.90	4	2,412	0.17%
2020/06/02	2	53.75	1	54.00	54.30	1	2,394	0.04%
2020/06/01	3	53.30	0	0.00	53.20	3	2,360	0.13%
2020/05/27	1	52.80	0	0.00	52.70	1	2,383	0.04%
2020/05/26	0	0.00	1	52.80	52.50	-1	2,411	-0.04%
2020/05/21	0	0.00	1	52.60	52.70	-1	2,567	-0.04%
2020/05/19	3	52.67	8	52.80	52.30	-5	2,652	-0.19%
2020/05/18	1	52.90	0	0.00	52.20	1	2,692	0.04%
2020/05/15	1	52.80	3	52.70	52.90	-2	2,771	-0.07%
2020/05/14	3	53.33	3	53.00	51.90	0	2,779	0.00%
2020/05/13	3	53.37	2	53.20	53.50	1	2,866	0.03%
2020/05/12	8	52.60	6	52.75	53.20	2	2,868	0.07%
2020/05/11	2	51.95	2	52.25	52.00	0	2,880	0.00%
2020/05/08	6	52.22	5	51.50	52.10	1	2,933	0.03%
2020/05/06	1	49.45	1	50.20	49.70	0	2,868	0.00%
2020/05/05	2	50.10	12	50.40	49.60	-10	2,905	-0.34%
2020/05/04	2	48.58	0	0.00	48.85	2	2,881	0.07%
2020/04/30	4	49.45	8	49.49	49.10	-4	2,895	-0.14%
2020/04/29	0	0.00	1	48.70	48.55	-1	2,886	-0.03%
2020/04/28	3	48.42	2	48.75	48.40	1	2,893	0.03%
2020/04/27	0	0.00	1	48.60	48.40	-1	2,907	-0.03%
2020/04/24	6	47.70	1	47.80	47.55	5	2,887	0.17%
2020/04/23	1	47.95	1	47.60	47.60	0	2,884	0.00%
2020/04/22	1	47.10	0	0.00	47.60	1	2,886	0.03%
2020/04/20	1	47.55	2	48.15	48.30	-1	2,871	-0.03%
2020/04/17	0	0.00	7	48.73	47.90	-7	2,870	-0.24%
2020/04/16	0	0.00	2	48.05	48.10	-2	2,852	-0.07%
2020/04/15	5	48.24	3	47.45	48.00	2	2,850	0.07%
2020/04/13	7	45.69	1	45.10	45.65	6	2,849	0.21%
2020/04/10	4	46.06	6.4	45.97	45.90	-2.4	2,883	-0.08%
2020/04/08	4	46.15	11	46.22	46.40	-7	2,999	-0.23%
2020/04/07	4	44.59	5	43.80	44.90	-1	2,930	-0.03%
2020/04/06	0	42.90	0	0.00	42.90	0	2,996	0.00%
2020/04/01	0	0.00	10	42.00	42.10	-10	2,991	-0.33%
2020/03/31	2	41.70	0	0.00	41.80	2	3,007	0.07%
2020/03/30	1	40.55	0	0.00	41.80	1	3,026	0.03%
2020/03/27	2	41.45	10	41.45	41.45	-8	3,005	-0.27%
2020/03/25	0	0.00	12	37.75	38.00	-12	3,053	-0.39%
2020/03/24	2	36.00	0	0.00	35.65	2	3,080	0.06%
2020/03/19	15	33.23	0	0.00	32.85	15	3,032	0.49%
2020/03/17	5	37.70	2	38.00	37.30	3	2,963	0.10%
2020/03/16	5	40.50	1	41.90	39.50	4	2,938	0.14%
2020/03/13	12	40.58	5	40.96	41.80	7	2,913	0.24%
2020/03/12	3	45.85	3	47.45	44.95	0	2,938	0.00%
2020/03/11	7	48.91	2	49.25	47.60	5	2,914	0.17%
2020/03/10	2	49.00	4	48.00	49.00	-2	2,892	-0.07%
2020/03/09	1	49.70	0	0.00	49.30	1	2,871	0.03%
2020/03/06	3	51.83	3	52.00	51.90	0	2,881	0.00%
2020/03/05	11	52.81	1	53.50	53.00	10	2,868	0.35%
2020/03/04	2	52.45	2	52.80	52.60	0	2,924	0.00%
2020/03/03	4	54.30	2	54.30	53.10	2	2,928	0.07%
2020/03/02	3	52.20	5	52.96	53.20	-2	2,975	-0.07%
2020/02/27	11	53.71	1	54.60	52.40	10	2,950	0.34%
2020/02/26	7	54.33	1	54.80	53.70	6	2,904	0.21%
2020/02/25	5	55.20	18	55.83	54.50	-13	2,847	-0.46%
2020/02/24	7	54.37	16	55.16	55.50	-9	2,752	-0.33%
2020/02/21	0	54.70	17	55.32	54.70	-17	2,694	-0.63%
2020/02/20	1	54.70	13	55.32	54.60	-12	2,637	-0.46%
2020/02/19	7	54.36	5	54.22	54.50	2	2,578	0.08%
2020/02/18	11	54.49	3	55.20	53.70	8	2,525	0.32%
2020/02/17	10	53.50	11	54.01	54.20	-1	2,425	-0.04%
2020/02/14	8	54.19	14	53.93	54.30	-6	2,397	-0.25%
2020/02/13	7	52.50	0	0.00	52.60	7	2,278	0.31%
2020/02/12	6	52.68	8	52.95	53.00	-2	2,250	-0.09%
2020/02/11	3	51.90	16	52.11	52.20	-13	2,212	-0.59%
2020/02/10	0	0.00	1	49.10	49.10	-1	2,121	-0.05%
2020/02/07	3	49.80	3	49.85	49.50	0	2,116	0.00%
2020/02/06	5	50.18	7	50.17	50.00	-2	2,101	-0.10%
2020/02/05	0	0.00	3	48.48	47.90	-3	2,054	-0.15%
2020/02/04	3	48.63	0	0.00	48.75	3	2,041	0.15%
2020/02/03	1	47.15	0	0.00	47.70	1	2,032	0.05%
2020/01/31	0	0.00	1	46.80	47.70	-1	2,004	-0.05%
2020/01/30	2	47.15	0	0.00	46.75	2	2,010	0.10%
2020/01/17	1	51.80	0	0.00	51.40	1	1,978	0.05%
2020/01/16	0	0.00	2	52.00	51.50	-2	2,000	-0.10%
2020/01/14	0	0.00	2	51.60	51.60	-2	1,992	-0.10%
2020/01/13	1	50.50	5	50.60	50.40	-4	2,001	-0.20%
2020/01/09	0	0.00	1	51.20	50.40	-1	2,038	-0.05%
2020/01/08	6	50.32	0	0.00	50.50	6	2,026	0.30%
2020/01/07	4	51.15	1	52.10	51.30	3	2,021	0.15%
2020/01/06	13	53.22	0	0.00	52.50	13	1,979	0.66%
2020/01/03	11	53.97	11	54.37	53.40	0	1,944	0.00%
2020/01/02	3	52.93	0	0.00	52.70	3	1,786	0.17%
2019/12/31	5	53.30	4	53.33	53.10	1	1,778	0.06%
2019/12/30	10	53.31	4	53.53	53.90	6	1,770	0.34%
2019/12/27	1	52.50	0	0.00	52.60	1	1,636	0.06%
2019/12/26	0	0.00	1	52.50	51.80	-1	1,631	-0.06%
2019/12/25	1	52.70	1	52.30	52.70	0	1,671	0.00%
2019/12/24	1	52.30	0	0.00	52.10	1	1,639	0.06%
2019/12/23	0	0.00	1	51.60	52.30	-1	1,631	-0.06%
2019/12/20	2	52.00	0	0.00	51.70	2	1,617	0.12%
2019/12/19	0	0.00	3	51.47	51.20	-3	1,545	-0.19%
2019/12/18	0	0.00	2	50.50	50.00	-2	1,509	-0.13%
2019/12/16	1	50.20	1	50.50	50.40	0	1,552	0.00%
2019/12/13	2	50.40	1	50.10	50.00	1	1,559	0.06%
2019/12/11	1	51.60	0	0.00	51.00	1	1,574	0.06%
2019/12/10	0	0.00	2	51.30	51.40	-2	1,594	-0.13%
2019/12/09	2	52.25	3	53.03	52.00	-1	1,610	-0.06%
2019/12/06	0	0.00	3	50.90	51.90	-3	1,520	-0.20%
2019/12/05	1	51.90	1	51.30	51.10	0	1,506	0.00%
2019/12/04	0	0.00	1	51.60	51.20	-1	1,506	-0.07%
2019/12/03	4	52.20	1	52.20	51.40	3	1,499	0.20%
2019/12/02	0	0.00	2	51.40	50.70	-2	1,449	-0.14%
2019/11/29	2	51.95	18	51.94	51.60	-16	1,442	-1.11%
2019/11/28	1	51.00	3	50.93	51.40	-2	1,381	-0.14%
2019/11/27	6	50.67	217	51.24	51.40	-211	1,439	-14.66%	大賣/鉅額交易
2019/11/26	3	49.50	2	49.60	49.60	1	1,378	0.07%
2019/11/21	0	0.00	10	48.98	48.75	-10	1,450	-0.69%
2019/11/18	5	49.45	1	49.65	49.35	4	1,461	0.27%
2019/11/13	3	50.63	1	51.00	49.95	2	1,460	0.14%
2019/11/11	2	49.68	0	0.00	49.20	2	1,435	0.14%
2019/11/07	0	0.00	1	48.00	47.75	-1	1,392	-0.07%
2019/11/06	7	48.50	0	0.00	48.70	7	1,393	0.50%
2019/11/04	1	48.15	0	0.00	48.40	1	1,433	0.07%
2019/11/01	0	0.00	1	48.25	48.45	-1	1,460	-0.07%
2019/10/31	1	49.00	0	0.00	48.50	1	1,480	0.07%
2019/10/29	2	49.90	2	50.15	49.55	0	1,489	0.00%
2019/10/28	1	50.70	0	0.00	50.70	1	1,496	0.07%
2019/10/25	1	51.50	0	0.00	51.30	1	1,498	0.07%
2019/10/24	2	51.95	0	0.00	51.70	2	1,497	0.13%
2019/10/23	0	0.00	1	51.00	50.80	-1	1,473	-0.07%
2019/10/21	0	0.00	2	51.60	51.30	-2	1,479	-0.14%
2019/10/18	1	51.20	0	0.00	51.00	1	1,467	0.07%
2019/10/17	0	0.00	2	50.40	51.00	-2	1,421	-0.14%
2019/10/16	1	50.20	0	0.00	50.10	1	1,436	0.07%
2019/10/15	0	0.00	1	51.70	50.90	-1	1,432	-0.07%
2019/10/14	0	0.00	1	50.70	50.70	-1	1,407	-0.07%
2019/10/09	1	50.20	0	0.00	50.00	1	1,417	0.07%
2019/10/07	0	0.00	1	51.50	50.80	-1	1,431	-0.07%
2019/10/04	1	49.95	3	50.60	51.00	-2	1,431	-0.14%
2019/10/03	2	50.00	1	50.20	50.20	1	1,446	0.07%
2019/10/02	3	50.10	1	50.50	50.50	2	1,550	0.13%
2019/10/01	0	0.00	1	51.30	50.40	-1	1,711	-0.06%
2019/09/27	3	49.37	1	49.25	49.10	2	1,723	0.12%
2019/09/26	0	0.00	1	49.30	49.45	-1	1,733	-0.06%
2019/09/25	2	47.85	4	47.80	47.95	-2	1,722	-0.12%
2019/09/24	1	48.65	1	48.85	48.65	0	1,741	0.00%
2019/09/23	0	0.00	2	49.23	49.05	-2	1,743	-0.11%
2019/09/20	1	50.40	1	50.60	49.35	0	1,735	0.00%
2019/09/18	1	50.80	0	0.00	50.60	1	1,701	0.06%
2019/09/17	1	50.90	2	51.00	50.60	-1	1,714	-0.06%
2019/09/12	2	49.98	1	50.10	49.95	1	1,737	0.06%
2019/09/09	3	48.50	0	0.00	48.55	3	1,691	0.18%
2019/09/06	3	48.45	0	0.00	48.30	3	1,685	0.18%
2019/09/04	3	48.20	0	0.00	48.00	3	1,670	0.18%
2019/09/03	0	0.00	1	47.90	47.80	-1	1,671	-0.06%
2019/09/02	1	48.40	0	0.00	48.35	1	1,662	0.06%
2019/08/30	9	48.78	13	49.29	47.50	-4	1,648	-0.24%
2019/08/29	2	46.95	0	0.00	46.85	2	1,568	0.13%
2019/08/28	2	47.23	2	47.40	47.40	0	1,555	0.00%
2019/08/27	1	45.50	3	45.45	46.50	-2	1,528	-0.13%
2019/08/26	0	0.00	2	43.65	44.90	-2	1,502	-0.13%
2019/08/23	1	43.65	0	0.00	44.15	1	1,483	0.07%
2019/08/22	1	44.30	5	43.90	43.70	-4	1,482	-0.27%
2019/08/20	0	0.00	2	44.30	44.35	-2	1,477	-0.14%
2019/08/19	2	44.30	0	0.00	44.20	2	1,477	0.14%
2019/08/16	2	43.50	2	44.00	43.80	0	1,479	0.00%
2019/08/15	2	43.30	2	43.65	43.30	0	1,474	0.00%
2019/08/14	0	0.00	8	44.90	44.20	-8	1,478	-0.54%
2019/08/13	8	45.01	0	0.00	44.35	8	1,469	0.54%
2019/08/08	0.3	43.80	0	0.00	43.75	0.3	1,459	0.02%
2019/08/07	6	43.47	0	0.00	43.05	6	1,459	0.41%
2019/08/06	0	0.00	2	44.10	44.85	-2	1,454	-0.14%
2019/08/05	2	46.13	1	45.10	45.00	1	1,455	0.07%
2019/08/02	5	47.30	0	0.00	47.05	5	1,448	0.35%
2019/08/01	6	48.85	0	0.00	48.85	6	1,449	0.41%
2019/07/30	12	50.30	6	50.10	50.10	6	1,432	0.42%
2019/07/29	0	0.00	7	50.04	49.65	-7	1,422	-0.49%
2019/07/25	0	0.00	2	50.60	50.10	-2	1,414	-0.14%
2019/07/24	5	50.34	0	0.00	50.10	5	1,415	0.35%
2019/07/23	0	0.00	5.1	50.18	50.00	-5.1	1,440	-0.35%
2019/07/22	0	0.00	12	49.62	49.60	-12	1,445	-0.83%
2019/07/18	4	50.53	1	50.60	50.00	3	1,438	0.21%
2019/07/17	1	51.00	6	51.00	50.90	-5	1,430	-0.35%
2019/07/16	0	0.00	3	51.50	51.40	-3	1,434	-0.21%
2019/07/15	1	50.70	2	50.80	50.80	-1	1,438	-0.07%
2019/07/12	11	51.80	2	51.80	51.70	9	1,466	0.61%
2019/07/11	9	52.11	1	51.80	51.60	8	1,529	0.52%
2019/07/10	0	0.00	7	52.30	52.30	-7	1,523	-0.46%
2019/07/09	11	52.72	2	52.60	52.20	9	1,521	0.59%
2019/07/08	11	54.09	5	53.94	53.80	6	1,504	0.40%
2019/07/05	6	60.17	36	60.19	60.30	-30	1,450	-2.07%
2019/07/04	1	59.60	1.1	59.32	59.60	-0.1	1,338	-0.01%
2019/07/03	21	58.70	4	58.80	58.70	17	1,374	1.24%
2019/07/02	0	0.00	7	58.61	58.70	-7	1,382	-0.51%
2019/07/01	5	58.14	9	58.11	58.40	-4	1,420	-0.28%
2019/06/26	2	57.00	0	0.00	57.00	2	1,474	0.14%
2019/06/25	2	57.10	0	0.00	56.80	2	1,503	0.13%
2019/06/24	0	0.00	1	57.40	57.60	-1	1,561	-0.06%
2019/06/21	0	0.00	3	56.70	56.70	-3	1,645	-0.18%
2019/06/20	3	56.13	1	56.10	55.90	2	1,630	0.12%
2019/06/19	1	55.00	2	54.90	55.10	-1	1,651	-0.06%
2019/06/18	11	54.73	0	0.00	54.40	11	1,679	0.65%
2019/06/10	0	0.00	0	52.80	52.80	0	1,744	0.00%
2019/06/06	0	0.00	2	52.40	52.40	-2	1,762	-0.11%
2019/05/22	4	52.70	0	0.00	52.50	4	2,104	0.19%
2019/05/21	5	51.86	4	51.60	52.40	1	2,164	0.05%
2019/05/20	1	52.00	0	0.00	52.00	1	2,184	0.05%
2019/05/15	1	53.70	0	0.00	53.60	1	2,291	0.04%
2019/05/14	1	52.40	0	0.00	52.50	1	2,452	0.04%
2019/05/13	3	52.77	1	52.90	52.80	2	2,486	0.08%
2019/05/10	1	55.20	0	0.00	55.00	1	2,471	0.04%
2019/05/06	1	57.40	0	0.00	57.10	1	2,463	0.04%
2019/05/03	3	58.03	0	0.00	58.00	3	2,447	0.12%
2019/04/29	4	57.78	6	58.00	57.60	-2	2,456	-0.08%
2019/04/26	3	58.30	0	0.00	58.30	3	2,433	0.12%
2019/04/25	1	58.50	0	0.00	58.60	1	2,436	0.04%
2019/04/23	0	0.00	1	59.00	58.90	-1	2,455	-0.04%
2019/04/22	3	59.63	3	59.77	59.40	0	2,452	0.00%
2019/04/19	1	59.50	3	60.00	59.40	-2	2,472	-0.08%
2019/04/17	11	60.32	12	60.70	60.60	-1	2,526	-0.04%
2019/04/16	0	0.00	4	59.65	59.70	-4	2,457	-0.16%
2019/04/12	2	58.40	2.1	58.76	59.00	-0.1	2,484	0.00%
2019/04/11	0	0.00	13	59.29	58.70	-13	2,480	-0.52%
2019/04/10	5	59.38	3	59.60	59.30	2	2,428	0.08%
2019/04/09	5	60.92	26	60.61	60.60	-21	2,371	-0.89%
2019/04/08	2	59.35	1	59.30	59.10	1	2,269	0.04%
2019/04/03	8	59.00	0	0.00	59.00	8	2,251	0.36%
2019/04/02	1	58.20	1	58.00	58.40	0	2,207	0.00%
2019/04/01	1	58.20	3	58.47	58.10	-2	2,198	-0.09%
2019/03/29	8	58.75	16	58.71	58.60	-8	2,161	-0.37%
2019/03/28	5	58.10	0	0.00	58.30	5	2,168	0.23%
2019/03/27	7	58.57	11	58.52	58.80	-4	2,160	-0.19%
2019/03/26	9	57.90	2.1	57.93	58.30	6.9	2,101	0.33%
2019/03/22	2	57.50	2	57.30	56.80	0	2,021	0.00%
2019/03/21	0	0.00	9	57.20	57.10	-9	2,008	-0.45%
2019/03/20	0	0.00	1	56.00	56.30	-1	2,032	-0.05%
2019/03/19	2	55.80	0	0.00	55.40	2	2,080	0.10%
2019/03/18	0.8	55.80	1	55.70	55.80	-0.2	2,107	-0.01%
2019/03/15	1	55.50	2	56.00	55.50	-1	2,164	-0.05%
2019/03/14	3	55.00	1	55.10	55.00	2	2,192	0.09%
2019/03/13	3	55.40	2	55.25	55.40	1	2,337	0.04%
2019/03/12	1	55.50	0	0.00	55.00	1	2,403	0.04%
2019/03/08	22	54.40	0	0.00	54.40	22	2,785	0.79%
2019/03/07	2	55.05	2	55.65	54.80	0	2,860	0.00%
2019/03/05	3	55.67	0	0.00	55.70	3	3,057	0.10%
2019/03/04	1	55.30	0	0.00	55.90	1	3,084	0.03%
2019/02/27	1	55.00	1	55.70	55.10	0	3,098	0.00%
2019/02/26	1	57.50	0	0.00	56.90	1	3,068	0.03%
2019/02/25	1	57.60	8	57.40	57.40	-7	3,095	-0.23%
2019/02/22	9	58.06	3	58.37	57.50	6	3,106	0.19%
2019/02/21	1	57.80	2	57.30	57.80	-1	3,052	-0.03%
2019/02/20	6	56.80	2	56.80	56.50	4	3,038	0.13%
2019/02/19	10	56.05	2	55.90	56.00	8	3,141	0.25%
2019/02/18	5	56.30	30	55.60	55.60	-25	3,151	-0.79%
2019/02/14	2	56.05	2	56.20	55.90	0	3,192	0.00%
2019/02/13	4	56.43	14	56.37	56.80	-10	3,200	-0.31%
2019/02/12	6	54.75	0	0.00	54.60	6	3,108	0.19%
2019/02/11	1	53.30	0	0.00	53.40	1	3,138	0.03%
2019/01/29	0	0.00	1	52.60	53.00	-1	3,320	-0.03%
2019/01/28	3	53.57	0	0.00	52.80	3	3,383	0.09%
2019/01/24	8	52.20	0	0.00	52.10	8	3,831	0.21%
2019/01/23	10	52.00	0	0.00	52.10	10	3,958	0.25%
2019/01/22	17	52.46	0	0.00	52.30	17	4,033	0.42%
2019/01/18	1	52.30	0.1	52.70	52.70	0.9	4,159	0.02%
2019/01/17	3	52.87	1	52.40	52.30	2	4,253	0.05%
2019/01/16	1	52.20	0	0.00	52.50	1	4,318	0.02%
2019/01/14	0	0.00	4	51.40	51.30	-4	4,389	-0.09%
2019/01/11	1	52.50	4	52.85	51.80	-3	4,471	-0.07%
2019/01/10	5	52.62	2	53.00	52.30	3	4,477	0.07%
2019/01/09	4	54.80	1	54.80	53.60	3	4,494	0.07%
2019/01/08	1	52.50	1	52.00	52.30	0	4,500	0.00%
2019/01/07	1	52.90	0	0.00	52.30	1	4,606	0.02%
2019/01/04	5	50.34	4	50.80	50.50	1	4,730	0.02%
2019/01/03	0	0.00	2	52.15	51.30	-2	4,826	-0.04%
2019/01/02	1	53.00	8	52.80	52.90	-7	4,913	-0.14%
2018/12/28	13	53.19	2	53.00	52.90	11	5,035	0.22%
2018/12/27	0	0.00	1	54.20	53.00	-1	5,177	-0.02%
2018/12/26	1	53.50	2	53.35	52.70	-1	5,210	-0.02%
2018/12/25	2	53.05	13	53.09	53.10	-11	5,230	-0.21%
2018/12/24	1	54.40	3	53.77	54.40	-2	5,259	-0.04%
2018/12/21	18	53.27	0	0.00	53.90	18	5,372	0.34%
2018/12/20	12	53.94	8	53.81	53.40	4	5,411	0.07%
2018/12/19	7	55.09	0	0.00	55.00	7	5,432	0.13%
2018/12/17	0	0.00	3	55.47	55.40	-3	5,496	-0.05%
2018/12/14	4	54.98	6.7	54.78	55.40	-2.7	5,569	-0.05%
2018/12/12	3	57.13	3	56.03	56.70	0	5,638	0.00%
2018/12/11	16	55.80	6	55.00	55.00	10	5,616	0.18%
2018/12/10	1	54.60	10	55.16	55.60	-9	5,704	-0.16%
2018/12/07	0	0.00	8	56.73	57.00	-8	5,715	-0.14%
2018/12/06	6	55.23	3	56.53	55.90	3	5,769	0.05%
2018/12/05	6	59.32	10	58.70	59.10	-4	5,686	-0.07%
2018/12/04	9	60.94	39.1	60.80	60.10	-30.1	5,716	-0.53%
2018/12/03	206	61.37	18	61.07	61.40	188	5,670	3.32%	大買/鉅額交易
2018/11/30	31	55.83	2	55.15	55.90	29	5,484	0.53%
2018/11/29	3	55.60	6.4	55.16	54.10	-3.4	5,439	-0.06%
2018/11/28	8	54.15	7	54.09	54.60	1	5,432	0.02%
2018/11/27	4	53.00	0	0.00	53.30	4	5,418	0.07%
2018/11/26	0	0.00	2	52.60	52.20	-2	5,449	-0.04%
2018/11/23	2	52.20	20	51.60	51.60	-18	5,541	-0.32%
2018/11/22	3	53.50	4	52.95	52.00	-1	5,623	-0.02%
2018/11/20	6	52.63	0	0.00	52.40	6	5,798	0.10%
2018/11/19	1	52.40	0	0.00	53.10	1	5,830	0.02%
2018/11/16	35	53.68	9	53.32	52.30	26	5,851	0.44%
2018/11/15	3.9	51.84	10	51.41	52.10	-6.1	5,729	-0.11%
2018/11/14	10	51.90	6	51.72	51.50	4	5,744	0.07%
2018/11/13	19	51.29	1	51.60	52.00	18	5,773	0.31%
2018/11/12	24	51.65	6	51.32	51.80	18	5,901	0.30%
2018/11/09	7	51.51	3	50.90	52.50	4	6,046	0.07%
2018/11/08	1	51.70	17	51.94	50.50	-16	6,077	-0.26%
2018/11/07	35	50.34	1	51.40	51.20	34	6,133	0.55%
2018/11/06	19	49.84	30	49.32	48.80	-11	6,293	-0.17%
2018/11/05	2	50.95	6	51.10	50.90	-4	6,329	-0.06%
2018/11/02	16	51.83	26	51.92	50.70	-10	6,343	-0.16%
2018/11/01	19	51.29	20	50.58	50.60	-1	6,151	-0.02%
2018/10/31	35	48.33	8	47.83	47.95	27	6,046	0.45%
2018/10/30	25	47.42	32	45.88	45.55	-7	6,003	-0.12%
2018/10/29	30	48.13	29	47.72	47.70	1	6,061	0.02%
2018/10/26	15	47.33	2	47.30	46.95	13	6,170	0.21%
2018/10/25	9	47.13	16	47.04	46.35	-7	6,150	-0.11%
2018/10/24	31	50.83	16.1	50.04	50.00	14.9	6,195	0.24%
2018/10/23	1	51.10	1	51.90	50.60	0	6,234	0.00%
2018/10/22	3	51.73	6	52.10	52.90	-3	6,218	-0.05%
2018/10/19	7	50.91	8	50.29	51.50	-1	6,228	-0.02%
2018/10/18	0	0.00	1	53.60	53.00	-1	6,193	-0.02%
2018/10/17	0	0.00	24	53.94	53.30	-24	6,244	-0.38%
2018/10/16	50	54.10	12	53.40	53.50	38	6,289	0.60%
2018/10/15	5	53.82	27.1	53.72	53.10	-22.1	6,343	-0.35%
2018/10/12	68	52.50	35	52.83	53.40	33	6,315	0.52%
2018/10/11	3	50.60	79	50.91	50.40	-76	6,322	-1.20%
2018/10/09	53	56.01	8	55.11	56.00	45	6,321	0.71%
2018/10/08	14	53.97	12	53.52	54.60	2	6,297	0.03%
2018/10/05	27	54.23	44	55.66	53.40	-17	6,270	-0.27%
2018/10/04	2	60.05	10	58.91	58.40	-8	6,226	-0.13%
2018/10/03	1	61.20	1	59.90	59.90	0	6,376	0.00%
2018/10/02	3	62.10	1	61.90	61.10	2	6,552	0.03%
2018/10/01	11	61.47	36.1	60.80	61.20	-25.1	6,768	-0.37%
2018/09/28	86	60.80	15	59.94	60.50	71	7,048	1.01%
2018/09/27	4	60.58	9	61.16	60.00	-5	7,545	-0.07%
2018/09/26	0	0.00	22	62.56	62.10	-22	7,766	-0.28%
2018/09/25	0	0.00	15	63.77	63.60	-15	8,248	-0.18%
2018/09/21	36	63.10	2	64.00	63.80	34	8,413	0.40%
2018/09/20	0	0.00	16	62.46	61.90	-16	8,557	-0.19%
2018/09/19	1	64.20	1	65.70	63.10	0	8,571	0.00%
2018/09/18	4	65.68	12	64.84	64.60	-8	8,656	-0.09%
2018/09/17	1	66.30	2	67.60	67.10	-1	8,659	-0.01%
2018/09/14	16	65.91	3	66.57	67.30	13	8,694	0.15%
2018/09/13	2	66.65	15	65.23	65.00	-13	8,758	-0.15%
2018/09/12	4	66.10	3	66.03	66.00	1	8,844	0.01%
2018/09/11	11	69.22	11	68.55	68.20	0	8,965	0.00%
2018/09/10	11	69.34	9	69.24	68.10	2	9,031	0.02%
2018/09/07	38	68.29	20	69.96	68.00	18	9,167	0.20%
2018/09/06	0	0.00	10	71.30	71.70	-10	9,248	-0.11%
2018/09/05	7	72.50	27	72.01	71.70	-20	9,268	-0.22%
2018/09/04	8	72.66	30	71.54	72.50	-22	9,285	-0.24%
2018/09/03	21	72.74	34	71.69	71.20	-13	9,265	-0.14%
2018/08/31	7	74.51	11	74.50	75.40	-4	9,226	-0.04%
2018/08/30	33	75.07	15	74.30	74.90	18	9,226	0.20%
2018/08/29	3	73.27	12	73.03	73.30	-9	9,223	-0.10%
2018/08/28	5	72.88	5	71.42	72.60	0	9,173	0.00%
2018/08/27	33	72.48	5	71.84	72.30	28	9,107	0.31%
2018/08/24	14	68.24	2	67.60	67.40	12	8,980	0.13%
2018/08/23	3	70.17	14	69.31	67.90	-11	9,020	-0.12%
2018/08/22	6	70.45	2	70.75	70.10	4	9,158	0.04%
2018/08/21	5	70.82	8	70.90	70.60	-3	9,336	-0.03%
2018/08/20	3	70.37	1	70.20	71.40	2	9,777	0.02%
2018/08/17	23	70.70	10	71.17	69.70	13	10,266	0.13%
2018/08/16	16	72.03	3	70.60	72.60	13	10,553	0.12%
2018/08/15	6	68.60	8	68.33	69.10	-2	10,890	-0.02%
2018/08/14	3	67.33	2	67.00	68.70	1	11,362	0.01%
2018/08/13	8	65.35	21	65.30	65.00	-13	11,680	-0.11%
2018/08/10	7	71.26	7	70.26	69.60	0	11,934	0.00%
2018/08/09	2	70.35	2	69.95	70.30	0	12,220	0.00%
2018/08/08	8	71.84	5	71.44	70.50	3	12,542	0.02%
2018/08/07	4	71.48	4	72.10	72.90	0	13,355	0.00%
2018/08/06	2	71.80	2	71.05	70.50	0	13,853	0.00%
2018/08/03	6	71.87	5	70.42	72.50	1	14,284	0.01%
2018/08/02	2	71.50	2	73.85	70.50	0	14,559	0.00%
2018/08/01	6	76.55	2	76.05	75.90	4	14,978	0.03%
2018/07/31	7	75.17	5	75.66	76.30	2	15,445	0.01%
2018/07/30	1	82.10	1	83.70	82.10	0	15,655	0.00%
2018/07/27	0	0.00	1	89.70	88.90	-1	15,683	-0.01%
2018/07/25	4	87.25	2	87.45	88.50	2	15,844	0.01%
2018/07/24	4	86.08	6	86.72	87.00	-2	15,939	-0.01%
2018/07/23	2	83.35	4	84.28	85.00	-2	16,132	-0.01%
2018/07/20	1	86.50	1	86.50	82.60	0	16,223	0.00%
2018/07/19	1	86.50	2	87.45	87.30	-1	16,316	-0.01%
2018/07/18	7.6	86.27	13	85.38	86.20	-5.4	16,565	-0.03%
2018/07/17	10	89.75	3	90.37	88.90	7	16,767	0.04%
2018/07/16	2	92.40	8	92.68	91.90	-6	16,829	-0.04%
2018/07/13	3	93.40	4	94.43	92.20	-1	17,138	-0.01%
2018/07/12	3.1	92.25	2	91.80	93.90	1.1	17,219	0.01%
2018/07/11	11	92.55	16	92.40	91.00	-5	17,423	-0.03%
2018/07/10	16	96.17	16	96.11	95.80	0	17,435	0.00%
2018/07/09	15	95.89	16	96.44	95.10	-1	17,331	-0.01%
2018/07/06	18	94.43	13	94.26	94.80	5	17,181	0.03%
2018/07/05	30	100.58	38	99.35	95.20	-8	17,014	-0.05%
2018/07/04	8	97.48	15.1	96.91	98.30	-7.1	16,627	-0.04%
2018/07/03	17	98.06	9.1	96.31	96.40	8	16,429	0.05%
2018/07/02	4	93.05	184	93.42	93.10	-180	15,966	-1.13%	大賣/鉅額交易
2018/06/29	190	92.37	38	91.74	91.80	152	15,835	0.96%	大買/鉅額交易
2018/06/28	15	89.59	5	89.16	90.10	10	15,658	0.06%
2018/06/27	11	90.27	10	90.45	87.80	1	15,684	0.01%
2018/06/26	7.1	85.65	8	86.48	89.00	-0.9	15,575	-0.01%
2018/06/25	12	88.60	34.2	86.45	85.60	-22.2	15,552	-0.14%
2018/06/22	16	89.80	10	90.01	88.10	6	15,578	0.04%
2018/06/21	42	88.51	13	89.02	89.20	29	15,483	0.19%
2018/06/20	7	86.34	5	85.24	85.20	2	15,489	0.01%
2018/06/19	8	89.54	11	88.69	88.10	-3	15,566	-0.02%
2018/06/15	18	88.59	21	88.59	87.80	-3	15,548	-0.02%
2018/06/14	20	94.20	19	92.44	91.30	1	15,445	0.01%
2018/06/13	1	93.20	0	0.00	93.90	1	15,302	0.01%
2018/06/12	1	94.50	18	95.59	94.10	-17	15,377	-0.11%
2018/06/11	2	96.70	0	0.00	95.90	2	15,414	0.01%
2018/06/08	1	94.00	4	94.58	93.70	-3	15,643	-0.02%
2018/06/07	3	98.33	3	98.50	97.70	0	15,673	0.00%
2018/06/06	20.2	99.06	8	99.76	98.00	12.2	15,852	0.08%
2018/06/05	2	92.05	16	92.81	94.30	-14	15,948	-0.09%
2018/06/04	0.2	94.50	3	94.93	94.50	-2.8	16,133	-0.02%
2018/06/01	1	94.00	0	0.00	94.50	1	16,607	0.01%
2018/05/31	9	99.09	15	97.59	94.00	-6	17,080	-0.04%
2018/05/30	24	97.92	14	97.79	99.70	10	17,127	0.06%
2018/05/29	36	100.03	30	99.85	99.60	6	16,957	0.04%
2018/05/28	53.1	100.76	57	101.79	102.00	-3.9	16,643	-0.02%
2018/05/25	62	97.41	55	97.77	96.50	7	16,179	0.04%
2018/05/24	40	93.00	32	93.08	93.50	8	15,659	0.05%
2018/05/23	61	91.90	81	91.09	91.30	-20	15,428	-0.13%
2018/05/22	84	95.44	86	95.29	95.90	-2	14,984	-0.01%
2018/05/21	76	84.74	57	84.53	89.60	19	14,423	0.13%
2018/05/18	73	81.79	59	80.93	81.70	14	13,984	0.10%
2018/05/17	22	80.60	106	79.21	79.10	-84	13,578	-0.62%	大賣/
2018/05/16	72	83.58	87	83.94	85.90	-15	13,246	-0.11%
2018/05/15	104	84.85	87	85.54	85.10	17	12,870	0.13%	大買/
2018/05/14	67	80.86	30	81.28	81.80	37	12,017	0.31%
2018/05/11	28	79.00	18	78.21	75.80	10	11,466	0.09%
2018/05/10	31	79.99	41	80.12	79.10	-10	11,006	-0.09%
2018/05/09	27	79.67	21	80.30	78.50	6	10,666	0.06%
2018/05/08	24	77.38	37	78.10	77.50	-13	10,115	-0.13%
2018/05/07	44	75.60	35	76.23	77.80	9	9,597	0.09%
2018/05/04	7	71.93	8	71.86	70.80	-1	9,243	-0.01%
2018/05/03	14	69.82	21	69.94	69.60	-7	9,098	-0.08%
2018/05/02	19	72.49	19	72.38	71.30	0	8,983	0.00%
2018/04/30	18	72.71	23	71.55	71.80	-5	8,844	-0.06%
2018/04/27	13	72.36	11	72.74	74.00	2	8,709	0.02%
2018/04/26	37	71.86	38	68.94	68.60	-1	8,446	-0.01%
2018/04/25	40	70.50	44	71.60	70.90	-4	8,256	-0.05%
2018/04/24	48	75.28	36.9	74.51	72.50	11.1	8,042	0.14%
2018/04/23	45	79.64	54	80.54	80.00	-9	7,727	-0.12%
2018/04/20	64	76.36	74	77.49	76.50	-10	7,371	-0.14%
2018/04/19	71	77.90	46	77.86	75.60	25	7,196	0.35%
2018/04/18	20	70.22	18	70.69	74.90	2	6,813	0.03%
2018/04/17	38	69.87	46	69.37	68.10	-8	6,720	-0.12%
2018/04/16	32	66.36	11.5	68.03	68.70	20.5	6,432	0.32%
2018/04/13	20	62.40	16	62.58	62.50	4	6,243	0.06%
2018/04/12	13	60.37	11	60.70	60.60	2	6,187	0.03%
2018/04/11	18	60.11	16	59.80	59.00	2	6,129	0.03%
2018/04/10	6	58.57	14	58.46	58.60	-8	6,043	-0.13%
2018/04/09	11	55.17	16	54.39	55.90	-5	6,096	-0.08%
2018/04/03	8	53.55	3	53.47	53.20	5	6,216	0.08%
2018/04/02	0	0.00	5	53.04	53.70	-5	6,184	-0.08%
2018/03/30	23	52.93	13	53.25	51.90	10	6,092	0.16%
2018/03/29	9	51.42	2	51.75	52.50	7	5,972	0.12%
2018/03/28	2	51.30	5	51.70	51.00	-3	5,955	-0.05%
2018/03/27	23	53.07	10	53.28	52.40	13	5,911	0.22%
2018/03/26	11	52.96	13	53.30	52.40	-2	5,826	-0.03%
2018/03/23	14	51.78	7	51.91	51.80	7	5,762	0.12%
2018/03/22	25	53.03	35	53.00	52.90	-10	5,644	-0.18%
2018/03/21	7	49.48	9	49.78	50.50	-2	5,387	-0.04%
2018/03/20	16	49.90	8	49.50	48.70	8	5,265	0.15%
2018/03/19	5	48.86	5	48.92	48.90	0	5,138	0.00%
2018/03/16	13	49.61	11	49.82	48.80	2	5,075	0.04%
2018/03/15	12	48.14	7	48.39	48.45	5	4,939	0.10%
2018/03/14	26	49.19	19	49.40	48.60	7	4,850	0.14%
2018/03/13	13	47.25	12	47.30	48.20	1	4,569	0.02%
2018/03/12	26	48.38	14	48.25	47.40	12	4,467	0.27%
2018/03/09	18	46.65	15.9	46.69	47.85	2.1	4,241	0.05%
2018/03/08	6	45.88	6	45.96	45.90	0	4,074	0.00%
2018/03/07	26	46.17	21.8	46.25	45.50	4.2	3,858	0.11%
2018/03/06	24	43.29	20	43.82	43.70	4	3,374	0.12%
2018/03/05	3	41.15	17	40.64	40.75	-14	2,885	-0.49%
2018/03/02	10	38.85	1	38.95	39.15	9	2,780	0.32%
2018/02/27	1	38.00	3	38.80	38.10	-2	2,891	-0.07%
2018/02/26	1	39.00	0	0.00	38.75	1	2,890	0.03%
2018/02/23	7	41.09	15	41.13	39.25	-8	2,857	-0.28%
2018/02/22	2	38.65	4	39.75	40.10	-2	2,660	-0.08%
2018/02/21	6	38.46	1	38.25	38.10	5	2,576	0.19%
2018/02/12	4	37.66	0	0.00	37.60	4	2,584	0.15%
2018/02/08	14	38.44	13	38.47	37.70	1	2,741	0.04%
2018/02/06	3	36.57	18	36.95	37.05	-15	2,659	-0.56%
2018/02/05	0	0.00	1	39.10	39.05	-1	2,617	-0.04%
2018/02/02	4	38.89	33	39.12	39.20	-29	2,606	-1.11%
2018/02/01	2	39.15	3	39.30	38.50	-1	2,552	-0.04%
2018/01/31	1	37.85	2	37.25	37.90	-1	2,481	-0.04%
2018/01/29	1	36.60	0	0.00	36.65	1	2,428	0.04%
2018/01/26	2	36.60	0	0.00	36.65	2	2,422	0.08%
2018/01/25	0	0.00	7	37.00	36.85	-7	2,412	-0.29%
2018/01/23	0	0.00	1	38.15	36.95	-1	2,404	-0.04%
2018/01/22	0	0.00	9	37.66	37.75	-9	2,388	-0.38%
2018/01/19	1	36.85	0	0.00	37.15	1	2,368	0.04%
2018/01/17	4	37.06	0	0.00	37.00	4	2,341	0.17%
2018/01/16	1	37.25	0	0.00	37.25	1	2,320	0.04%
2018/01/15	7	37.59	2	38.53	37.35	5	2,313	0.22%
2018/01/12	1	37.20	1	37.55	37.80	0	2,291	0.00%
2018/01/11	3	37.88	20	38.15	37.40	-17	2,274	-0.75%
2018/01/10	5	36.94	0	0.00	36.60	5	2,179	0.23%
2018/01/09	53	38.29	2	38.00	37.30	51	2,152	2.37%
2018/01/08	12	37.88	4	37.76	37.50	8	2,120	0.38%
2018/01/05	3	39.68	2	39.65	39.25	1	2,060	0.05%
2018/01/04	4	39.55	7	39.76	39.75	-3	2,004	-0.15%
2018/01/03	39	39.67	26	40.07	39.00	13	1,931	0.67%
2018/01/02	10	37.95	10	38.13	39.05	0	1,675	0.00%