泰鼎-KY (4927)-臺銀-高雄券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/11/20	2.2	37.21	1	37.50	37.05	1.2	1,818	0.06%
2024/11/19	2	37.85	0	0.00	37.95	2	1,792	0.11%
2024/11/18	2	38.50	0	38.50	38.60	2	1,774	0.11%
2024/11/14	1	38.60	4.7	38.79	38.45	-3.7	1,792	-0.21%
2024/11/13	1	39.85	1	39.35	39.65	0	1,775	0.00%
2024/11/12	0	0.00	3	40.32	39.85	-3	1,748	-0.17%
2024/11/08	3	40.75	0	0.00	40.35	3	1,713	0.18%
2024/11/06	2	40.20	1	40.95	40.25	1	1,702	0.06%
2024/11/05	1	41.05	1	41.70	41.70	0	1,693	0.00%
2024/11/04	0	42.60	4	42.35	42.35	-4	1,712	-0.23%
2024/10/30	0	0.00	3.4	43.72	43.50	-3.4	1,739	-0.20%
2024/10/29	1	43.90	1	44.05	44.15	0	1,748	0.00%
2024/10/28	0	0.00	1	47.10	45.45	-1	1,734	-0.06%
2024/10/25	3	45.82	1	45.30	45.45	2	1,709	0.12%
2024/10/23	0	0.00	0	48.65	48.50	0	1,630	0.00%
2024/10/22	1	48.80	0	0.00	48.80	1	1,617	0.06%
2024/10/18	0	0.00	2.5	50.44	51.10	-2.5	1,607	-0.16%
2024/10/17	1	52.00	0	0.00	51.70	1	1,605	0.06%
2024/10/15	2	53.70	3	55.40	53.70	-1	1,654	-0.06%
2024/09/20	0	0.00	0	57.30	57.40	0	1,825	0.00%
2024/09/16	0	0.00	0	58.80	59.00	0	1,822	0.00%
2024/09/10	0	0.00	2	53.50	53.00	-2	1,744	-0.11%
2024/09/06	0	0.00	2	55.80	55.10	-2	1,730	-0.12%
2024/09/05	0	0.00	0	55.40	55.40	0	1,732	0.00%
2024/09/03	0	0.00	0.1	60.10	59.10	-0.1	1,702	-0.01%
2024/09/02	0	0.00	0	59.50	59.30	0	1,707	0.00%
2024/08/30	0	0.00	4	60.05	59.70	-4	1,692	-0.24%
2024/08/28	0	0.00	0	57.10	57.00	0	1,665	0.00%
2024/08/26	0	0.00	4.2	56.19	57.10	-4.2	1,688	-0.25%
2024/08/23	0	0.00	1	52.80	54.10	-1	1,641	-0.06%
2024/08/21	0	0.00	0	52.50	52.70	0	1,653	0.00%
2024/08/19	0	0.00	1	52.90	52.50	-1	1,649	-0.06%
2024/08/16	0	0.00	8	54.65	55.00	-8	1,629	-0.49%
2024/08/15	0	0.00	1	53.90	53.20	-1	1,608	-0.06%
2024/08/06	2	49.65	2.3	48.86	49.05	-0.3	1,519	-0.02%
2024/08/05	1	48.15	0	0.00	46.95	1	1,465	0.07%
2024/07/30	1	52.70	0	0.00	53.90	1	1,346	0.07%
2024/07/23	0	0.00	1	53.00	53.00	-1	1,330	-0.08%
2024/07/18	2	50.70	0	0.00	51.60	2	1,302	0.15%
2024/07/16	0	0.00	2	54.50	54.70	-2	1,258	-0.16%
2024/07/15	9	54.67	14	55.31	54.90	-5	1,186	-0.42%
2024/07/12	2	50.75	0.3	52.00	52.00	1.7	977	0.17%
2024/07/11	1	47.35	1	47.35	47.35	0	901	0.00%
2024/07/10	0	0.00	0.4	43.05	43.05	-0.4	805	-0.05%
2024/07/09	0	0.00	1	39.25	39.15	-1	765	-0.13%
2024/07/08	0	0.00	1	39.70	39.75	-1	763	-0.13%
2024/07/03	1	37.85	0	0.00	38.05	1	742	0.13%
2024/07/02	1	37.70	0	0.00	37.80	1	743	0.13%
2024/06/27	0	0.00	2	38.00	38.00	-2	745	-0.27%
2024/06/26	0.5	39.00	0	0.00	38.65	0.5	758	0.07%
2024/06/25	2	38.20	0	0.00	38.70	2	768	0.26%
2024/06/13	1	38.55	0	0.00	38.55	1	756	0.13%
2024/05/24	0	0.00	1	40.20	40.70	-1	790	-0.13%
2024/05/23	1	40.85	0	0.00	40.40	1	786	0.13%
2024/05/22	0	0.00	3	41.55	41.75	-3	773	-0.39%
2024/05/16	0	0.00	1	41.95	41.50	-1	748	-0.13%
2024/05/14	0	0.00	1	41.55	41.35	-1	748	-0.13%
2024/05/09	1	41.85	0	0.00	41.70	1	737	0.14%
2024/05/07	0	0.00	1	42.35	42.30	-1	732	-0.14%
2024/05/06	1	42.45	0	0.00	42.45	1	726	0.14%
2024/05/03	2	42.40	0	0.00	42.20	2	720	0.28%
2024/04/30	1	41.35	0	0.00	41.40	1	705	0.14%
2024/04/10	1	40.00	0	0.00	40.00	1	641	0.16%
2024/03/28	1	39.95	0	0.00	40.10	1	566	0.18%
2024/03/26	1	41.05	0	0.00	40.70	1	545	0.18%
2024/03/11	0	43.25	0	0.00	42.65	0	397	0.00%
2024/03/06	2	43.65	0.1	45.30	43.75	1.9	336	0.56%
2024/03/05	0.3	43.50	0	0.00	42.90	0.3	301	0.10%
2024/03/04	0.5	44.60	0	0.00	44.65	0.5	272	0.18%
2024/03/01	1	45.55	0	0.00	45.45	1	258	0.39%
2024/02/29	0	45.97	0	0.00	45.90	0	244	0.00%
2024/02/26	1	47.55	0	0.00	47.40	1	224	0.45%
2024/02/15	0	0.00	1	49.20	49.65	-1	221	-0.45%
2024/02/02	1	48.25	0	0.00	47.30	1	213	0.47%
2024/01/30	1	48.00	0	0.00	47.85	1	220	0.45%
2024/01/25	0	0.00	6	48.78	48.40	-6	241	-2.49%
2023/12/20	2	49.90	0	0.00	49.80	2	433	0.46%
2023/12/14	0	0.00	1	50.70	50.30	-1	441	-0.23%
2023/11/30	0	0.00	1	50.50	50.50	-1	594	-0.17%
2023/11/17	2	48.75	0	0.00	48.60	2	650	0.31%
2023/11/03	1	48.65	1	48.60	48.60	0	745	0.00%
2023/10/26	1	48.50	0	0.00	47.90	1	764	0.13%
2023/10/18	0	51.90	0	0.00	51.60	0	767	0.00%
2023/10/12	1	53.30	0	0.00	53.50	1	821	0.12%
2023/10/06	1	52.80	0	0.00	52.70	1	861	0.12%
2023/10/03	1	57.40	0	0.00	57.20	1	866	0.12%
2023/09/05	0	0.00	10	60.00	60.10	-10	1,176	-0.85%
2023/08/22	1	52.30	0	0.00	52.80	1	1,386	0.07%
2023/08/14	10	54.60	0	0.00	54.60	10	1,451	0.69%
2023/07/11	1	66.80	0	0.00	66.90	1	1,426	0.07%
2023/07/10	1	66.70	1	66.00	66.00	0	1,502	0.00%
2023/07/07	2	65.40	3	66.47	66.80	-1	1,574	-0.06%
2023/07/06	1	65.50	0	0.00	65.80	1	1,633	0.06%
2023/07/05	1	67.30	0	0.00	67.80	1	1,583	0.06%
2023/07/04	1	68.80	0	0.00	70.20	1	1,531	0.07%
2023/06/30	0	0.00	1	63.00	63.20	-1	1,386	-0.07%
2023/06/26	0	0.00	1	61.30	61.10	-1	1,385	-0.07%
2023/06/20	0	0.00	1	60.80	60.80	-1	1,387	-0.07%
2023/06/19	1	62.80	0	0.00	61.70	1	1,379	0.07%
2023/06/16	1	62.70	0	0.00	62.30	1	1,377	0.07%
2023/06/15	0	0.00	1	63.00	63.10	-1	1,374	-0.07%
2023/06/14	3	62.67	2	62.30	62.20	1	1,365	0.07%
2023/06/08	1	64.50	2	65.20	64.70	-1	1,344	-0.07%
2023/06/05	0	0.00	3	63.40	63.80	-3	1,275	-0.24%
2023/05/31	0	0.00	1	62.60	63.00	-1	1,256	-0.08%
2023/05/29	3	61.53	3	60.90	60.80	0	1,232	0.00%
2023/05/22	0	0.00	2	61.75	61.50	-2	1,318	-0.15%
2023/05/17	0	0.00	7	59.43	59.70	-7	1,244	-0.56%
2023/05/15	2	55.90	2	55.70	55.60	0	1,190	0.00%
2023/05/12	0	0.00	1	55.80	55.50	-1	1,198	-0.08%
2023/05/11	1	55.50	0	0.00	55.10	1	1,200	0.08%
2023/04/25	4	55.23	1	54.70	53.90	3	1,252	0.24%
2023/04/21	2	56.90	0	0.00	56.70	2	1,227	0.16%
2023/04/20	1	58.70	0	0.00	58.40	1	1,207	0.08%
2023/04/18	1	61.10	0	0.00	60.40	1	1,192	0.08%
2023/04/14	2	62.00	2	61.70	61.70	0	1,163	0.00%
2023/04/13	3	62.30	0	0.00	61.50	3	1,151	0.26%
2023/04/12	4	62.90	2	63.30	63.60	2	1,060	0.19%
2023/04/11	1	61.90	0	0.00	62.10	1	976	0.10%
2023/03/27	0	60.75	0	0.00	60.40	0	880	0.00%
2023/03/06	0	61.90	0	0.00	61.90	0	1,232	0.00%
2023/03/03	2	59.50	0	0.00	59.40	2	1,250	0.16%
2023/02/22	2	63.00	0	0.00	62.30	2	1,384	0.14%
2023/02/21	1	64.50	0	0.00	64.50	1	1,383	0.07%
2023/02/20	0	0.00	4	63.90	64.90	-4	1,384	-0.29%
2023/02/13	2	59.50	9	59.50	59.60	-7	1,553	-0.45%
2023/02/03	3	60.00	0	0.00	59.80	3	1,867	0.16%
2023/02/02	2	59.35	2	59.80	60.20	0	1,864	0.00%
2023/01/10	0	0.00	1	55.20	55.20	-1	2,092	-0.05%
2023/01/09	2	54.85	0	0.00	54.90	2	2,110	0.09%
2022/12/21	1	54.70	1	54.80	54.60	0	2,345	0.00%
2022/12/20	1	54.60	0	0.00	55.10	1	2,360	0.04%
2022/12/16	1	57.80	0	0.00	57.50	1	2,412	0.04%
2022/12/14	0	0.00	1	59.20	59.80	-1	2,416	-0.04%
2022/12/09	0	0.00	1	59.10	58.70	-1	2,452	-0.04%
2022/12/08	0	0.00	4	58.50	58.50	-4	2,507	-0.16%
2022/12/02	1	60.40	1	61.70	60.80	0	2,533	0.00%
2022/11/28	0	0.00	3	57.07	59.30	-3	2,579	-0.12%
2022/11/22	1	55.30	1	55.30	55.80	0	2,503	0.00%
2022/11/21	2	54.70	1	54.70	54.30	1	2,511	0.04%
2022/11/18	1	55.80	0	0.00	55.30	1	2,529	0.04%
2022/11/10	3	55.10	2	55.10	55.10	1	2,772	0.04%
2022/11/09	3	55.23	4	55.58	55.90	-1	2,749	-0.04%
2022/11/08	0	0.00	5.3	55.16	54.40	-5.3	2,707	-0.20%
2022/11/07	2	53.25	0	0.00	53.50	2	2,618	0.08%
2022/11/04	2	53.00	0	0.00	53.50	2	2,589	0.08%
2022/11/03	2	52.05	2	52.70	53.10	0	2,522	0.00%
2022/11/02	1	52.60	1	52.10	51.90	0	2,493	0.00%
2022/10/25	3	50.02	1	49.95	50.00	2	2,459	0.08%
2022/10/20	0.3	49.80	0	0.00	50.30	0.3	2,390	0.01%
2022/10/11	2	49.13	0	0.00	48.85	2	2,200	0.09%
2022/10/03	1	49.90	1	49.55	49.80	0	2,161	0.00%
2022/09/28	1	49.50	0	0.00	49.50	1	2,208	0.05%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/21	1	56.90	0	0.00	56.80	1	2,245	0.04%
2022/09/14	1	57.70	0	0.00	58.00	1	2,206	0.05%
2022/09/13	0	0.00	2	59.10	58.90	-2	2,210	-0.09%
2022/09/07	2	56.90	0	0.00	56.60	2	2,244	0.09%
2022/09/06	0	0.00	1	60.40	58.10	-1	2,278	-0.04%
2022/09/05	1	57.80	4	58.80	57.80	-3	2,240	-0.13%
2022/08/30	7	60.89	4	61.50	61.10	3	2,198	0.14%
2022/08/29	1	59.00	0	0.00	59.20	1	2,140	0.05%
2022/08/26	1	60.20	1	60.80	60.60	0	2,130	0.00%
2022/08/25	26	59.18	26	59.24	59.00	0	2,116	0.00%
2022/08/24	1	61.00	1	59.10	58.90	0	2,111	0.00%
2022/08/23	0	0.00	1	60.70	60.90	-1	2,081	-0.05%
2022/08/22	2	62.80	1	63.00	62.80	1	2,037	0.05%
2022/08/19	7	62.06	2	61.90	62.30	5	1,915	0.26%
2022/08/02	0	0.00	0	57.70	57.70	0	1,791	0.00%
2022/07/20	0	0.00	1	63.60	63.40	-1	2,054	-0.05%
2022/07/19	1	62.90	1	62.60	62.30	0	2,122	0.00%
2022/07/07	1	62.40	1	63.60	64.30	0	2,330	0.00%
2022/07/05	1	64.80	1	65.17	64.70	0	2,343	0.00%
2022/07/04	1	66.10	1	65.40	66.40	0	2,278	0.00%
2022/06/23	0	71.40	0	0.00	71.70	0	2,678	0.00%
2022/06/20	1	74.00	1	73.60	72.90	0	3,030	0.00%
2022/06/16	1	76.20	1	75.70	74.50	0	3,133	0.00%
2022/06/09	0	0.00	1	84.80	83.90	-1	3,029	-0.03%
2022/06/08	2	86.20	1	86.40	85.50	1	3,016	0.03%
2022/06/06	0	0.00	1	86.20	86.30	-1	3,077	-0.03%
2022/06/02	1	88.10	0	0.00	88.10	1	3,112	0.03%
2022/06/01	2	91.20	1	89.90	89.80	1	3,228	0.03%
2022/05/30	0	0.00	2	88.20	87.60	-2	3,379	-0.06%
2022/05/27	0	87.50	0	0.00	87.20	0	3,390	0.00%
2022/05/26	2	88.10	0	0.00	88.10	2	3,408	0.06%
2022/05/11	0	0.00	1	93.00	96.20	-1	3,722	-0.03%
2022/05/05	0	0.00	0.5	103.50	104.00	-0.5	4,176	-0.01%
2022/05/04	1	100.00	0	0.00	100.00	1	4,157	0.02%
2022/04/29	0	0.00	1	97.00	95.40	-1	4,268	-0.02%
2022/04/22	3	94.57	0	0.00	94.50	3	4,492	0.07%
2022/04/21	0	0.00	2	104.75	105.00	-2	4,436	-0.05%
2022/04/20	2	105.00	1	105.00	105.00	1	4,574	0.02%
2022/04/12	1	100.50	0	0.00	102.00	1	5,471	0.02%
2022/04/07	0	0.00	1	104.00	102.00	-1	5,729	-0.02%
2022/04/06	1	104.00	0	0.00	103.00	1	5,870	0.02%
2022/04/01	0	0.00	4	103.50	103.50	-4	5,968	-0.07%
2022/03/31	1	108.50	1	106.00	106.00	0	6,026	0.00%
2022/03/29	2	105.25	1	105.50	105.50	1	6,384	0.02%
2022/03/28	4	104.25	3	105.17	105.50	1	6,557	0.02%
2022/03/25	6	106.42	12	105.38	104.50	-6	6,734	-0.09%
2022/03/24	6	107.50	0	0.00	107.50	6	6,998	0.09%
2022/03/23	4	102.75	3	102.50	102.50	1	7,083	0.01%
2022/03/22	8	101.01	5	100.66	102.50	3	7,145	0.04%
2022/03/21	2	97.45	0	0.00	97.50	2	7,026	0.03%
2022/03/11	1	94.60	0	0.00	94.60	1	7,133	0.01%
2022/03/08	0	0.00	1	93.00	89.60	-1	7,673	-0.01%
2022/03/07	0	0.00	0.6	88.50	90.80	-0.6	7,944	-0.01%
2022/03/04	1	93.50	1	92.90	92.30	0	8,202	0.00%
2022/03/03	3	97.13	2	95.85	96.00	1	8,209	0.01%
2022/03/02	2	99.35	0	0.00	98.60	2	8,153	0.02%
2022/02/25	0	0.00	1	101.50	99.40	-1	8,214	-0.01%
2022/02/24	21	99.97	21	99.57	100.50	0	8,294	0.00%
2022/02/23	0	0.00	1	104.00	104.00	-1	8,512	-0.01%
2022/02/22	3	101.17	1	101.00	101.00	2	8,698	0.02%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/18	0	0.00	1	103.00	103.00	-1	8,839	-0.01%
2022/02/17	1.3	105.58	0	0.00	104.00	1.3	8,972	0.01%
2022/02/16	1	104.50	1	105.50	105.50	0	9,115	0.00%
2022/02/15	2	102.75	2	103.00	102.00	0	9,329	0.00%
2022/02/14	6.3	103.96	3	105.17	102.00	3.3	9,571	0.03%
2022/02/11	1	107.00	4	107.63	107.00	-3	9,870	-0.03%
2022/02/10	3	105.50	1	104.00	104.50	2	10,054	0.02%
2022/02/09	10	105.55	7	105.21	105.50	3	10,128	0.03%
2022/02/08	8	109.13	3	105.50	105.50	5	10,138	0.05%
2022/01/26	1	116.50	3	114.17	113.50	-2	10,170	-0.02%
2022/01/25	2	118.25	1	115.00	115.00	1	10,232	0.01%
2022/01/24	1	118.50	1	116.50	119.00	0	10,245	0.00%
2022/01/21	5	120.60	4	124.00	121.00	1	10,262	0.01%
2022/01/20	5	125.40	5	124.10	125.50	0	10,259	0.00%
2022/01/19	3	124.33	4	123.88	124.50	-1	10,282	-0.01%
2022/01/18	3	123.33	1	129.00	123.00	2	10,409	0.02%
2022/01/17	11	123.55	9	124.78	127.50	2	10,437	0.02%
2022/01/14	11	122.45	12	123.42	126.00	-1	10,538	-0.01%
2022/01/13	4	122.13	2	126.00	122.50	2	10,540	0.02%
2022/01/12	28	129.34	27	125.96	126.50	1	10,553	0.01%
2022/01/11	21	126.95	21	129.57	129.00	0	10,539	0.00%
2022/01/10	1	132.00	2	133.25	129.00	-1	10,515	-0.01%
2022/01/07	24	132.33	23	129.04	125.00	1	10,675	0.01%
2022/01/06	9	135.11	10	133.45	137.00	-1	10,737	-0.01%
2022/01/05	14	127.36	13	127.08	128.50	1	10,568	0.01%
2022/01/04	7	133.14	7	132.50	132.50	0	10,402	0.00%
2022/01/03	1	133.50	1	134.50	134.50	0	10,361	0.00%
2021/12/30	2	131.25	4	129.00	130.50	-2	10,330	-0.02%
2021/12/29	10	126.25	9	127.17	129.00	1	10,231	0.01%
2021/12/28	6	126.17	10	126.30	127.00	-4	10,118	-0.04%
2021/12/27	14	121.64	16	122.00	124.00	-2	10,047	-0.02%
2021/12/24	20	123.88	13	121.77	123.00	7	10,005	0.07%
2021/12/23	17	126.21	20	126.80	129.00	-3	9,825	-0.03%
2021/12/22	13	117.19	12	116.50	117.50	1	9,611	0.01%
2021/12/21	4	114.88	3	116.17	118.00	1	9,542	0.01%
2021/12/20	9	112.94	13	114.38	114.00	-4	9,781	-0.04%
2021/12/17	1	106.50	2	104.25	108.00	-1	9,552	-0.01%
2021/12/16	3	99.83	5	100.52	102.50	-2	9,333	-0.02%
2021/12/15	0	0.00	2	95.00	96.00	-2	9,206	-0.02%
2021/12/09	1	96.80	0	0.00	95.00	1	9,626	0.01%
2021/12/08	1	95.50	1	95.50	95.40	0	9,715	0.00%
2021/12/07	3	95.57	2	95.35	93.60	1	10,136	0.01%
2021/12/06	2	96.60	2	96.15	95.60	0	10,457	0.00%
2021/12/03	2	96.15	1	96.20	96.30	1	10,554	0.01%
2021/12/02	25	100.51	25	97.71	98.30	0	10,616	0.00%
2021/12/01	8	107.88	4	106.75	103.00	4	10,358	0.04%
2021/11/30	5	110.90	4	113.75	114.00	1	10,353	0.01%
2021/11/29	0	0.00	3	101.27	104.00	-3	10,326	-0.03%
2021/11/26	0	0.00	1.6	103.31	101.50	-1.6	10,376	-0.02%
2021/11/24	3	102.17	3	101.33	101.50	0	10,336	0.00%
2021/11/22	4	103.88	4	107.88	102.50	0	10,121	0.00%
2021/11/19	17.3	104.62	15	103.40	103.00	2.3	9,883	0.02%
2021/11/18	0	0.00	1	100.00	103.00	-1	9,661	-0.01%
2021/11/17	3	102.50	5	102.50	103.00	-2	9,585	-0.02%
2021/11/16	5.3	100.05	1	98.00	100.50	4.3	9,481	0.05%
2021/11/15	1	104.00	7	103.86	103.50	-6	9,310	-0.06%
2021/11/12	9	99.73	3	101.50	98.90	6	9,148	0.07%
2021/11/11	2	97.15	4	96.45	101.50	-2	8,880	-0.02%
2021/11/10	6	92.07	2	93.60	92.30	4	8,609	0.05%
2021/11/09	3	87.90	15	92.07	93.60	-12	8,228	-0.15%
2021/11/08	1	84.30	2	85.25	85.10	-1	7,972	-0.01%
2021/11/05	3	81.90	3	83.97	85.00	0	7,842	0.00%
2021/11/04	3	83.77	10	83.89	84.80	-7	7,630	-0.09%
2021/11/03	0	0.00	19	79.24	79.90	-19	7,371	-0.26%
2021/11/02	13	76.22	5	78.00	76.30	8	7,284	0.11%
2021/11/01	0	0.00	6	79.70	80.00	-6	7,196	-0.08%
2021/10/29	0	0.00	3	76.97	78.00	-3	7,122	-0.04%
2021/10/28	2	74.50	0	0.00	74.40	2	7,055	0.03%
2021/10/27	1	74.30	0	0.00	75.60	1	7,006	0.01%
2021/10/26	3	75.67	33	76.53	75.10	-30	6,952	-0.43%
2021/10/25	12	79.09	3	77.67	77.50	9	6,781	0.13%
2021/10/22	3	81.43	3	79.73	80.80	0	6,653	0.00%
2021/10/21	4	78.20	4	78.68	78.20	0	6,455	0.00%
2021/10/20	4	77.88	7	78.51	77.90	-3	6,355	-0.05%
2021/10/19	7	77.46	3	78.33	78.50	4	6,208	0.06%
2021/10/18	3	76.77	3	76.93	77.30	0	6,132	0.00%
2021/10/15	2	73.55	3	75.87	76.00	-1	6,050	-0.02%
2021/10/14	1	72.90	8	73.23	73.90	-7	5,766	-0.12%
2021/10/13	2	71.10	1	71.20	70.80	1	5,597	0.02%
2021/10/12	10	71.59	4.1	71.90	72.00	5.9	5,590	0.11%
2021/10/08	2	70.95	0	0.00	70.80	2	5,584	0.04%
2021/10/07	0	0.00	1	70.70	70.80	-1	5,641	-0.02%
2021/10/05	0	0.00	3	68.43	68.70	-3	5,539	-0.05%
2021/10/04	5	65.50	10	65.07	65.00	-5	5,466	-0.09%
2021/10/01	10	66.43	4	66.50	65.10	6	5,413	0.11%
2021/09/30	8	68.91	1	69.90	68.00	7	5,326	0.13%
2021/09/29	5	69.96	2	70.20	69.50	3	5,269	0.06%
2021/09/28	8	73.46	4	72.78	72.60	4	5,202	0.08%
2021/09/27	20	73.55	20	73.50	73.10	0	5,041	0.00%
2021/09/24	20	70.91	1	70.90	71.30	19	4,553	0.42%
2021/09/23	1	68.10	0	0.00	69.00	1	4,403	0.02%
2021/09/22	0	0.00	20	69.40	68.30	-20	4,354	-0.46%
2021/09/16	7	66.60	0	0.00	67.00	7	4,227	0.17%
2021/09/15	16	67.84	2	68.40	68.90	14	4,143	0.34%
2021/09/13	4	72.60	1	72.30	73.00	3	3,808	0.08%
2021/09/10	11	72.05	13	71.52	73.10	-2	3,676	-0.05%
2021/09/09	1	67.00	6	70.50	71.50	-5	3,227	-0.15%
2021/09/08	5	66.74	3	68.07	66.80	2	2,827	0.07%
2021/09/07	2	66.45	1	69.20	69.90	1	2,656	0.04%
2021/09/06	1	68.50	4	68.30	68.40	-3	2,407	-0.12%
2021/09/03	7	69.63	6	69.80	70.50	1	2,298	0.04%
2021/09/02	26	68.65	42.1	68.02	68.60	-16.1	1,979	-0.81%
2021/09/01	3	65.13	22	64.65	65.80	-19	1,608	-1.18%
2021/08/31	10	61.70	0	0.00	62.00	10	1,458	0.69%
2021/08/09	1	60.00	1	60.40	59.80	0	1,666	0.00%
2021/08/06	0	0.00	1	60.70	61.00	-1	1,715	-0.06%
2021/07/29	0	0.00	3	57.90	58.30	-3	1,978	-0.15%
2021/07/23	0	0.00	1	60.80	60.50	-1	2,006	-0.05%
2021/07/22	1	62.70	0	0.00	62.30	1	2,060	0.05%
2021/07/20	0	0.00	2	58.80	58.50	-2	2,024	-0.10%
2021/07/19	2	59.90	0	0.00	59.80	2	2,021	0.10%
2021/07/16	2	63.40	0	0.00	63.60	2	2,038	0.10%
2021/07/15	0	0.00	1	66.50	64.30	-1	2,037	-0.05%
2021/07/14	2	65.40	4	65.30	65.40	-2	1,996	-0.10%
2021/07/09	0	0.00	3	59.30	59.30	-3	1,966	-0.15%
2021/07/07	0	0.00	1	61.40	59.80	-1	2,111	-0.05%
2021/07/06	1	61.10	0	0.00	60.70	1	2,123	0.05%
2021/07/05	1	62.30	0	0.00	62.80	1	2,131	0.05%
2021/06/28	1	61.10	0	0.00	61.40	1	2,236	0.04%
2021/06/23	0	0.00	1	60.50	60.30	-1	2,233	-0.04%
2021/06/22	2	58.75	2	59.35	58.00	0	2,220	0.00%
2021/06/21	1	59.20	0	0.00	59.50	1	2,212	0.05%
2021/06/18	0	0.00	1	59.60	59.90	-1	2,215	-0.05%
2021/06/16	1	58.30	1	58.80	58.30	0	2,240	0.00%
2021/06/01	0	0.00	1	57.10	56.70	-1	2,412	-0.04%
2021/05/28	0	0.00	1	55.80	55.70	-1	2,548	-0.04%
2021/05/26	0	0.00	4	54.60	54.50	-4	2,596	-0.15%
2021/05/25	0	0.00	2	55.00	55.20	-2	2,608	-0.08%
2021/05/17	4.1	45.21	3	44.65	44.55	1.1	2,584	0.04%
2021/05/14	2	50.78	0	0.00	49.50	2	2,540	0.08%
2021/05/13	1	50.70	0	0.00	50.80	1	2,494	0.04%
2021/05/12	2	55.60	4	55.30	55.20	-2	2,437	-0.08%
2021/05/11	2.6	61.50	0	0.00	61.30	2.6	2,407	0.11%
2021/05/10	0	0.00	1	68.10	68.10	-1	2,333	-0.04%
2021/05/07	2	68.60	0	0.00	68.80	2	2,344	0.09%
2021/05/06	0	0.00	2	67.85	67.90	-2	2,357	-0.08%
2021/05/05	0	0.00	5	66.40	66.50	-5	2,436	-0.21%
2021/05/04	7	65.41	0	0.00	65.80	7	2,472	0.28%
2021/05/03	3	65.47	0	0.00	65.20	3	2,493	0.12%
2021/04/28	0	0.00	3	68.57	67.80	-3	2,506	-0.12%
2021/04/27	1	66.90	0	0.00	67.50	1	2,459	0.04%
2021/04/26	0	0.00	1	67.00	67.00	-1	2,471	-0.04%
2021/04/23	1	66.80	1	66.90	67.00	0	2,476	0.00%
2021/04/22	2	66.65	9	66.92	66.80	-7	2,524	-0.28%
2021/04/19	2	66.85	2	67.15	67.20	0	2,565	0.00%
2021/04/16	3	65.90	0	0.00	65.90	3	2,547	0.12%
2021/04/14	2	62.05	3	62.00	62.00	-1	2,567	-0.04%
2021/04/13	4	64.80	2	65.00	64.30	2	2,516	0.08%
2021/04/12	1	66.10	0	0.00	66.10	1	2,473	0.04%
2021/04/09	12	66.53	1	66.90	66.50	11	2,482	0.44%
2021/04/08	2	66.15	0	0.00	66.70	2	2,468	0.08%
2021/04/07	2	66.50	6	66.50	66.50	-4	2,456	-0.16%
2021/04/06	2	66.70	2	67.60	66.80	0	2,449	0.00%
2021/04/01	7	66.89	0	67.10	66.70	7	2,460	0.28%
2021/03/31	0	0.00	1	66.50	66.50	-1	2,469	-0.04%
2021/03/30	0	67.10	1	67.20	67.00	-1	2,504	-0.04%
2021/03/26	2	66.40	0	0.00	66.70	2	2,619	0.08%
2021/03/25	1	66.50	0	0.00	66.30	1	2,685	0.04%
2021/03/24	0	0.00	1	66.90	66.70	-1	2,711	-0.04%
2021/03/23	2	66.85	0	0.00	66.70	2	2,720	0.07%
2021/03/22	2	66.85	0	0.00	66.80	2	2,734	0.07%
2021/03/18	2	67.55	0	0.00	67.40	2	2,752	0.07%
2021/03/17	2	67.90	3	67.70	67.70	-1	2,780	-0.04%
2021/03/16	0	0.00	1	68.10	68.10	-1	2,832	-0.04%
2021/03/15	6	67.78	1	67.90	68.10	5	2,841	0.18%
2021/03/12	5	67.68	0	0.00	67.90	5	2,845	0.18%
2021/03/11	1	67.80	1	68.00	68.10	0	2,887	0.00%
2021/03/10	7	67.43	2	67.90	67.70	5	2,882	0.17%
2021/03/09	2	66.90	0	0.00	67.00	2	2,885	0.07%
2021/03/05	0	0.00	4	68.00	68.60	-4	2,898	-0.14%
2021/03/04	4	68.60	0	0.00	68.20	4	2,914	0.14%
2021/03/03	1	71.50	0	0.00	71.10	1	2,864	0.03%
2021/03/02	0	0.00	2	71.95	71.00	-2	2,890	-0.07%
2021/02/26	1	70.80	0	0.00	71.20	1	2,859	0.03%
2021/02/25	2	70.95	1	71.10	71.10	1	2,857	0.03%
2021/02/24	1	70.40	7	70.51	70.30	-6	2,864	-0.21%
2021/02/23	1	70.70	6	70.53	70.40	-5	2,862	-0.17%
2021/02/22	0	0.00	2	71.35	71.20	-2	2,930	-0.07%
2021/02/19	1	71.00	0	0.00	71.20	1	2,941	0.03%
2021/02/18	3	71.17	1	71.00	71.20	2	2,978	0.07%
2021/02/17	1	69.00	1	69.40	69.30	0	3,011	0.00%
2021/02/05	0	0.00	4	68.58	68.00	-4	2,993	-0.13%
2021/02/04	2	66.80	1	66.60	66.70	1	3,002	0.03%
2021/02/03	1	67.90	14	67.20	67.00	-13	3,045	-0.43%
2021/02/02	4	67.28	6	67.50	67.00	-2	3,048	-0.07%
2021/02/01	2	67.30	0	0.00	67.90	2	3,032	0.07%
2021/01/29	3	70.23	9	69.44	68.80	-6	3,112	-0.19%
2021/01/28	6	70.45	3	70.27	70.20	3	3,078	0.10%
2021/01/27	25	71.70	14	71.11	71.70	11	3,027	0.36%
2021/01/26	1	68.20	0	0.00	68.60	1	2,911	0.03%
2021/01/25	1	70.30	2	69.85	69.00	-1	2,864	-0.03%
2021/01/22	2	68.10	2	68.85	68.40	0	2,838	0.00%
2021/01/21	1	69.30	0	0.00	67.90	1	2,850	0.04%
2021/01/20	2	69.00	0	0.00	68.50	2	2,870	0.07%
2021/01/19	3	68.77	2	68.95	68.80	1	2,868	0.03%
2021/01/15	16	69.51	0	0.00	68.90	16	2,838	0.56%
2021/01/14	1	69.00	10	69.90	70.90	-9	2,786	-0.32%
2021/01/13	0	0.00	5	67.88	68.10	-5	2,736	-0.18%
2021/01/12	3	66.83	0	0.00	66.70	3	2,719	0.11%
2021/01/11	0.5	69.00	2	68.95	68.90	-1.5	2,692	-0.06%
2021/01/08	7	67.80	0	0.00	67.50	7	2,673	0.26%
2021/01/07	0	0.00	4	68.00	68.10	-4	2,656	-0.15%
2021/01/06	3	68.40	0	0.00	68.30	3	2,634	0.11%
2021/01/05	3	68.73	0	0.00	68.60	3	2,611	0.11%
2021/01/04	2	68.65	1	69.70	69.40	1	2,608	0.04%
2020/12/30	1	68.60	1	69.00	68.70	0	2,597	0.00%
2020/12/29	2	68.60	0	0.00	68.60	2	2,624	0.08%
2020/12/28	4	67.83	7	67.96	67.90	-3	2,615	-0.11%
2020/12/25	7	68.61	0	0.00	68.80	7	2,581	0.27%
2020/12/24	2	69.90	0	0.00	70.20	2	2,571	0.08%
2020/12/23	0	0.00	3	69.20	69.50	-3	2,559	-0.12%
2020/12/22	3	68.00	2	68.00	67.60	1	2,576	0.04%
2020/12/21	2	69.10	2	68.40	68.30	0	2,515	0.00%
2020/12/18	2	70.60	0	0.00	70.50	2	2,586	0.08%
2020/12/17	3	71.50	0	0.00	71.40	3	2,588	0.12%
2020/12/15	0	0.00	3	71.40	71.60	-3	2,710	-0.11%
2020/12/14	3	72.17	0	0.00	72.90	3	2,740	0.11%
2020/12/11	2	73.15	1	72.60	72.60	1	2,810	0.04%
2020/12/10	4	74.80	0	0.00	74.60	4	2,880	0.14%
2020/12/08	12	77.78	4	77.93	77.90	8	2,958	0.27%
2020/12/07	5	78.14	0	0.00	77.30	5	2,949	0.17%
2020/12/04	1	81.20	0	0.00	81.10	1	2,888	0.03%
2020/12/03	3	81.97	0	0.00	81.80	3	2,879	0.10%
2020/12/01	0	0.00	1	82.60	83.40	-1	2,889	-0.03%
2020/11/30	2	81.30	0	0.00	81.30	2	2,889	0.07%
2020/11/27	1	83.60	1	82.70	83.40	0	2,869	0.00%
2020/11/23	2	81.80	0	0.00	81.50	2	2,871	0.07%
2020/11/20	1	82.80	1	83.00	82.90	0	2,874	0.00%
2020/11/19	4	82.85	1	82.80	82.40	3	2,877	0.10%
2020/11/16	1	81.50	4	80.45	81.80	-3	2,855	-0.11%
2020/11/13	0	0.00	1	78.80	78.70	-1	2,823	-0.04%
2020/11/05	0	0.00	1	75.70	76.00	-1	3,050	-0.03%
2020/10/30	1	75.00	1	75.60	74.10	0	3,595	0.00%
2020/10/27	0	0.00	2	74.05	74.30	-2	3,751	-0.05%
2020/10/26	2	73.40	1	73.80	72.80	1	3,789	0.03%
2020/10/23	1	72.90	1	73.20	73.30	0	3,857	0.00%
2020/10/22	0	0.00	1	72.00	72.20	-1	3,945	-0.03%
2020/10/19	2	71.10	1	70.40	71.00	1	4,236	0.02%
2020/10/12	2	71.85	0	0.00	72.00	2	4,540	0.04%
2020/10/06	1	71.50	0	0.00	71.70	1	4,641	0.02%
2020/09/23	1	80.00	0	0.00	77.30	1	5,685	0.02%
2020/09/22	0	0.00	2	77.30	78.30	-2	5,668	-0.04%
2020/09/21	0	0.00	3	78.17	78.30	-3	5,672	-0.05%
2020/09/18	0	0.00	3	78.40	77.00	-3	5,673	-0.05%
2020/09/17	1	77.00	1	78.10	78.10	0	5,617	0.00%
2020/09/16	1	77.70	0	0.00	78.00	1	5,632	0.02%
2020/09/15	3	76.17	1	76.80	77.10	2	5,684	0.04%
2020/09/14	2	74.65	1	74.20	74.20	1	5,814	0.02%
2020/09/04	0	0.00	1	70.40	71.70	-1	6,164	-0.02%
2020/09/01	0	0.00	3	70.70	71.00	-3	6,217	-0.05%
2020/08/31	1	71.60	0	0.00	72.30	1	6,318	0.02%
2020/08/28	0	0.00	1	71.10	70.80	-1	6,344	-0.02%
2020/08/24	2	72.40	0	0.00	72.60	2	6,414	0.03%
2020/08/20	1	71.70	0	0.00	70.50	1	6,500	0.02%
2020/08/18	1	75.80	0	0.00	75.20	1	6,665	0.02%
2020/08/17	1	75.60	1	75.90	76.20	0	6,804	0.00%
2020/08/14	3	76.37	2	76.65	76.90	1	7,144	0.01%
2020/08/12	2	73.55	1	73.30	73.20	1	7,304	0.01%
2020/08/11	2	75.15	1	76.30	75.80	1	7,256	0.01%
2020/08/10	1	76.60	0	0.00	74.40	1	7,261	0.01%
2020/08/07	2	77.75	0	0.00	76.30	2	7,369	0.03%
2020/08/06	19	80.60	16	79.66	79.60	3	7,356	0.04%
2020/08/05	1	78.10	3	82.43	83.10	-2	7,623	-0.03%
2020/08/04	0	0.00	1	74.80	75.80	-1	7,502	-0.01%
2020/08/03	4	74.95	1	74.40	73.70	3	7,519	0.04%
2020/07/31	1	80.50	2	80.45	80.40	-1	7,730	-0.01%
2020/07/29	1	80.40	0	0.00	80.10	1	8,006	0.01%
2020/07/28	3	80.73	0	0.00	82.00	3	8,007	0.04%
2020/07/27	0	0.00	1	80.20	80.00	-1	7,992	-0.01%
2020/07/24	3	83.83	2	84.45	80.80	1	8,093	0.01%
2020/07/23	1	81.30	1	82.10	83.10	0	8,153	0.00%
2020/07/22	3	81.57	3	82.50	82.40	0	8,100	0.00%
2020/07/21	0	0.00	2	81.15	81.80	-2	8,102	-0.02%
2020/07/20	1	78.40	0	0.00	80.20	1	8,192	0.01%
2020/07/17	3	79.93	2	80.35	78.90	1	8,302	0.01%
2020/07/16	2	79.80	2	79.15	79.60	0	8,376	0.00%
2020/07/15	1	78.10	1	79.00	78.00	0	8,442	0.00%
2020/07/14	1	78.10	0	0.00	78.70	1	8,504	0.01%
2020/07/10	1	79.00	0	0.00	77.70	1	8,572	0.01%
2020/07/09	3	83.00	1	83.50	81.10	2	8,601	0.02%
2020/07/08	1	81.30	2	80.75	81.60	-1	8,613	-0.01%
2020/07/07	1	80.20	2	78.95	79.80	-1	8,630	-0.01%
2020/07/06	5	80.32	6	80.23	78.90	-1	8,763	-0.01%
2020/07/03	8	79.25	4	78.10	78.00	4	8,994	0.04%
2020/07/02	6	74.87	11	77.36	79.40	-5	8,939	-0.06%
2020/07/01	6	72.50	8	72.23	72.20	-2	8,738	-0.02%
2020/06/30	3	68.83	0	0.00	69.10	3	8,712	0.03%
2020/06/29	1	69.40	0	0.00	69.10	1	8,739	0.01%
2020/06/24	2	70.50	2	70.75	70.80	0	8,718	0.00%
2020/06/23	0	0.00	1	71.40	70.60	-1	8,835	-0.01%
2020/06/22	3	73.27	2	72.40	72.30	1	8,839	0.01%
2020/06/19	0	0.00	5	72.14	73.60	-5	8,860	-0.06%
2020/06/18	3	69.53	2	69.50	69.40	1	8,725	0.01%
2020/06/17	6	69.65	3	69.00	69.00	3	8,838	0.03%
2020/06/16	1	70.10	9	69.08	70.60	-8	8,860	-0.09%
2020/06/15	2	68.10	2	67.75	67.30	0	8,868	0.00%
2020/06/12	2	66.35	2	66.65	67.60	0	9,014	0.00%
2020/06/10	0	0.00	1	65.30	67.00	-1	9,153	-0.01%
2020/06/09	1	66.10	0	0.00	66.20	1	9,234	0.01%
2020/06/08	11	67.39	10	66.80	67.00	1	9,341	0.01%
2020/06/05	16	67.21	11	67.20	67.30	5	9,400	0.05%
2020/06/03	0	0.00	1	69.40	70.20	-1	9,620	-0.01%
2020/06/02	17	70.06	16	69.80	69.00	1	9,744	0.01%
2020/06/01	8	69.35	8	69.64	69.60	0	9,816	0.00%
2020/05/28	1	67.40	1	68.70	68.10	0	10,032	0.00%
2020/05/27	0	0.00	2	67.45	68.10	-2	10,091	-0.02%
2020/05/26	3	69.80	2	69.00	68.20	1	10,310	0.01%
2020/05/25	2	69.90	2	71.20	72.50	0	10,445	0.00%
2020/05/22	15	70.64	12	70.08	69.70	3	10,475	0.03%
2020/05/21	12	66.88	12	67.53	71.50	0	10,464	0.00%
2020/05/20	3	64.73	4	63.20	65.00	-1	10,220	-0.01%
2020/05/19	3	62.77	5	62.34	62.90	-2	10,586	-0.02%
2020/05/18	0	0.00	2	59.70	60.80	-2	10,586	-0.02%
2020/05/14	0	0.00	1	62.10	60.60	-1	11,202	-0.01%
2020/05/13	0	0.00	7	62.30	61.90	-7	11,770	-0.06%
2020/05/12	17	62.82	11	63.56	62.10	6	12,247	0.05%
2020/05/08	3	60.60	6	60.38	60.20	-3	12,006	-0.02%
2020/05/07	1	61.60	1	60.90	60.10	0	12,034	0.00%
2020/05/06	11	58.75	13	58.94	58.60	-2	11,835	-0.02%
2020/05/05	0	0.00	1	55.70	55.60	-1	11,633	-0.01%
2020/05/04	0	0.00	1	55.80	55.10	-1	11,850	-0.01%
2020/04/30	2	56.15	1	56.50	56.30	1	11,923	0.01%
2020/04/29	4	57.15	1	58.10	56.30	3	12,041	0.02%
2020/04/28	1	56.00	2	56.70	57.20	-1	12,202	-0.01%
2020/04/24	3	53.93	3	54.10	54.00	0	12,214	0.00%
2020/04/23	27	56.47	29	55.41	54.60	-2	12,367	-0.02%
2020/04/22	0	0.00	7	54.61	55.90	-7	12,442	-0.06%
2020/04/21	13	54.61	10	54.44	54.00	3	12,394	0.02%
2020/04/20	6	53.50	1	53.30	53.40	5	12,231	0.04%
2020/04/17	3	53.70	8	53.74	52.00	-5	12,138	-0.04%
2020/04/16	5	52.90	0	0.00	53.40	5	12,063	0.04%
2020/04/15	1	52.80	1	53.50	53.00	0	12,025	0.00%
2020/04/14	14	53.79	19	53.23	54.00	-5	11,926	-0.04%
2020/04/13	0	0.00	3	53.30	53.10	-3	11,862	-0.03%
2020/04/10	13	52.50	10	52.50	52.50	3	11,721	0.03%
2020/04/09	17	52.49	15	52.87	52.80	2	11,677	0.02%
2020/04/08	31	51.51	60	51.49	51.80	-29	11,479	-0.25%
2020/04/07	1	46.60	16	46.47	48.40	-15	11,116	-0.13%
2020/04/06	25	43.83	12	43.99	44.00	13	10,970	0.12%
2020/04/01	3	45.98	3	45.73	45.50	0	10,811	0.00%
2020/03/31	23	48.05	0	0.00	47.10	23	10,793	0.21%
2020/03/30	1	48.10	7	47.10	48.70	-6	10,818	-0.06%
2020/03/27	13	48.83	0	0.00	48.40	13	10,907	0.12%
2020/03/25	12	51.52	12	53.20	51.40	0	10,937	0.00%
2020/03/24	11	52.17	12	52.52	52.50	-1	10,937	-0.01%
2020/03/23	27	51.17	25	51.86	51.00	2	10,976	0.02%
2020/03/20	0	0.00	11	49.98	51.40	-11	10,835	-0.10%
2020/03/19	1	47.90	4	48.48	47.20	-3	10,721	-0.03%
2020/03/18	4	51.70	6	51.15	50.50	-2	10,591	-0.02%
2020/03/17	1	49.45	6	48.89	49.15	-5	10,397	-0.05%
2020/03/16	11	48.60	10	48.92	46.55	1	10,242	0.01%
2020/03/13	14	46.69	11	46.89	49.45	3	10,142	0.03%
2020/03/12	12	51.65	13	52.68	50.00	-1	10,088	-0.01%
2020/03/11	3	54.20	6	56.08	54.20	-3	9,966	-0.03%
2020/03/10	24	54.98	20	55.30	55.20	4	9,869	0.04%
2020/03/09	24	55.78	21	56.70	55.00	3	9,664	0.03%
2020/03/06	10	57.60	10	56.90	57.60	0	9,457	0.00%
2020/03/05	0	0.00	1	57.70	56.90	-1	9,328	-0.01%
2020/03/04	0	0.00	1	56.70	56.70	-1	9,246	-0.01%
2020/03/03	9	58.08	9	58.22	57.90	0	9,238	0.00%
2020/03/02	0	0.00	7	55.13	56.00	-7	9,054	-0.08%
2020/02/27	34	58.12	17	58.11	55.40	17	8,973	0.19%
2020/02/26	2	57.85	21	56.67	57.10	-19	8,663	-0.22%
2020/02/25	13	55.89	9	55.94	55.90	4	8,348	0.05%
2020/02/24	12	56.16	2	56.05	55.70	10	8,210	0.12%
2020/02/21	23	55.19	12	55.22	55.50	11	8,069	0.14%
2020/02/20	9	56.54	17	55.53	55.50	-8	7,975	-0.10%
2020/02/19	13	57.49	7	57.06	58.20	6	7,523	0.08%
2020/02/18	16	58.27	13	57.96	57.20	3	7,427	0.04%
2020/02/17	8	60.40	3	60.70	59.70	5	7,168	0.07%
2020/02/14	19	59.23	25	59.34	60.30	-6	6,726	-0.09%
2020/02/13	19	54.63	18	55.30	54.90	1	6,002	0.02%
2020/02/12	1	53.00	2	52.95	52.40	-1	5,496	-0.02%
2020/02/11	5	51.80	5	52.00	52.00	0	5,386	0.00%
2020/02/10	1	52.70	5	51.52	51.30	-4	5,538	-0.07%
2020/02/07	9	51.87	8	52.30	52.00	1	5,440	0.02%
2020/02/06	3	53.17	2	53.00	53.60	1	5,321	0.02%
2020/02/05	2	52.75	5	53.36	52.60	-3	5,214	-0.06%
2020/02/04	7	52.61	5	53.30	51.70	2	4,944	0.04%
2020/02/03	8	53.34	4	52.78	52.70	4	4,849	0.08%
2020/01/31	26	52.38	27	52.22	53.30	-1	4,686	-0.02%
2020/01/30	1	50.10	0	0.00	49.80	1	4,367	0.02%
2020/01/20	0	0.00	25	51.01	51.00	-25	4,231	-0.59%
2020/01/17	13	50.45	7	50.44	50.30	6	4,153	0.14%
2020/01/16	32	48.97	49	49.09	49.20	-17	3,998	-0.43%
2020/01/15	19	47.37	13	47.32	47.20	6	3,778	0.16%
2020/01/14	0	0.00	17	46.64	46.60	-17	3,766	-0.45%
2020/01/13	0	0.00	1	46.10	46.65	-1	3,761	-0.03%
2020/01/09	2	45.45	4	45.35	45.30	-2	3,831	-0.05%
2020/01/08	5	44.60	1	44.65	44.20	4	3,898	0.10%
2020/01/07	2	45.18	1	45.60	44.70	1	3,949	0.03%
2020/01/06	0	0.00	7	45.65	45.65	-7	3,964	-0.18%
2020/01/03	8	46.36	5	46.95	46.30	3	4,085	0.07%
2020/01/02	5	47.15	25	47.09	47.25	-20	4,108	-0.49%
2019/12/31	5	46.20	0	0.00	46.00	5	4,206	0.12%
2019/12/30	6	46.05	0	0.00	46.05	6	4,311	0.14%
2019/12/27	0	0.00	1	46.65	46.85	-1	4,271	-0.02%
2019/12/26	6	46.13	3	46.28	46.05	3	4,260	0.07%
2019/12/25	14	47.26	2	47.65	47.20	12	4,222	0.28%
2019/12/24	0	0.00	5	47.82	47.70	-5	4,240	-0.12%
2019/12/23	3	47.45	3	47.30	47.60	0	4,127	0.00%
2019/12/20	18	46.15	12	46.04	46.00	6	3,987	0.15%
2019/12/19	14	46.38	8	46.26	46.50	6	3,933	0.15%
2019/12/18	9	45.49	16	45.44	45.10	-7	3,831	-0.18%
2019/12/17	5	44.10	5	44.00	44.10	0	3,703	0.00%
2019/12/16	0	0.00	1	43.70	44.00	-1	3,732	-0.03%
2019/12/13	6	43.88	45	44.23	43.70	-39	3,946	-0.99%
2019/12/12	15	43.47	16	43.08	43.45	-1	3,953	-0.03%
2019/12/10	4	42.55	0	0.00	42.55	4	4,116	0.10%
2019/12/09	46	42.53	4	42.68	42.60	42	4,163	1.01%
2019/12/06	1	44.05	31	44.00	44.05	-30	4,135	-0.73%
2019/12/05	1	43.35	13	43.41	43.55	-12	4,414	-0.27%
2019/12/04	6	42.80	0	0.00	43.00	6	4,464	0.13%
2019/12/03	1	43.00	1	43.30	42.90	0	4,563	0.00%
2019/12/02	36	42.70	8	43.04	42.65	28	4,603	0.61%
2019/11/29	5	44.25	0	0.00	43.75	5	4,658	0.11%
2019/11/28	8	44.48	33	44.75	44.80	-25	4,686	-0.53%
2019/11/26	0	0.00	1	43.50	43.60	-1	4,722	-0.02%
2019/11/21	4	42.73	1	42.40	43.20	3	4,990	0.06%
2019/11/20	1	43.00	0	0.00	43.15	1	5,080	0.02%
2019/11/19	20	43.60	0	0.00	43.60	20	5,197	0.38%
2019/11/18	4	44.30	8	44.14	44.30	-4	5,226	-0.08%
2019/11/15	5	42.45	11	42.58	43.00	-6	5,233	-0.11%
2019/11/14	6	41.68	0	0.00	41.65	6	5,387	0.11%
2019/11/11	1	43.20	7	42.98	42.10	-6	5,660	-0.11%
2019/11/08	2	44.35	2	44.08	43.85	0	5,702	0.00%
2019/11/07	3	43.97	4	43.91	44.45	-1	5,784	-0.02%
2019/11/06	0	0.00	1	42.85	42.50	-1	5,882	-0.02%
2019/11/05	1	42.25	0	0.00	42.25	1	6,001	0.02%
2019/10/31	2	43.10	5	43.60	43.25	-3	6,445	-0.05%
2019/10/30	2	43.15	4	42.99	43.15	-2	6,554	-0.03%
2019/10/29	2	42.53	5	43.15	42.25	-3	6,586	-0.05%
2019/10/28	1	42.30	3	42.45	42.30	-2	6,674	-0.03%
2019/10/25	1	42.80	8	42.84	42.65	-7	6,713	-0.10%
2019/10/24	2	43.23	6	43.40	43.40	-4	6,710	-0.06%
2019/10/23	8	42.99	18	42.58	42.50	-10	6,712	-0.15%
2019/10/22	12	43.10	7	43.16	42.75	5	6,735	0.07%
2019/10/21	4	42.18	0	0.00	42.55	4	6,731	0.06%
2019/10/18	2	41.78	1	42.75	42.85	1	6,792	0.01%
2019/10/17	0	0.00	0.6	41.60	41.50	-0.6	6,731	-0.01%
2019/10/16	14	41.58	3	41.83	41.80	11	6,818	0.16%
2019/10/15	7	40.61	4	40.81	40.60	3	6,821	0.04%
2019/10/14	12	38.76	1	38.90	39.30	11	6,860	0.16%
2019/10/09	3	38.53	16	38.65	38.85	-13	6,895	-0.19%
2019/10/08	4	41.79	0	0.00	41.05	4	6,871	0.06%
2019/10/07	6	41.77	11	42.20	42.30	-5	6,886	-0.07%
2019/10/04	6	41.82	15	41.13	40.30	-9	6,848	-0.13%
2019/10/02	0	0.00	10	42.23	42.40	-10	6,962	-0.14%
2019/09/27	14	42.01	23	42.30	42.05	-9	6,999	-0.13%
2019/09/26	0	0.00	1	43.95	43.85	-1	7,086	-0.01%
2019/09/25	0	0.00	20	43.90	43.60	-20	7,157	-0.28%
2019/09/24	15	44.28	6	44.21	43.80	9	7,262	0.12%
2019/09/23	3	44.37	15	44.45	44.30	-12	7,290	-0.16%
2019/09/20	1	43.90	30	43.88	43.85	-29	7,379	-0.39%
2019/09/19	12	43.78	10	43.85	43.60	2	7,393	0.03%
2019/09/18	49	43.48	14	43.31	43.40	35	7,383	0.47%
2019/09/17	3	45.35	11	45.35	45.20	-8	7,202	-0.11%
2019/09/16	18	45.13	4	45.20	44.85	14	7,215	0.19%
2019/09/12	5	46.87	0	0.00	46.70	5	7,126	0.07%
2019/09/11	10	47.10	42	47.35	47.15	-32	7,212	-0.44%
2019/09/10	15	46.63	4	46.63	46.85	11	7,338	0.15%
2019/09/09	51	47.26	22	46.95	46.70	29	7,411	0.39%
2019/09/06	9	51.47	1	51.50	51.50	8	7,243	0.11%
2019/09/05	1	50.70	1	51.20	51.40	0	7,472	0.00%
2019/09/04	1	50.70	22	51.05	51.00	-21	7,480	-0.28%
2019/09/03	18	50.56	12	51.07	50.50	6	7,592	0.08%
2019/09/02	23	50.83	4	51.03	51.70	19	7,645	0.25%
2019/08/30	11	50.71	3	51.40	50.30	8	7,796	0.10%
2019/08/29	6	50.63	6	50.97	50.80	0	7,929	0.00%
2019/08/28	2	51.05	1	51.10	50.60	1	7,921	0.01%
2019/08/27	4	51.48	12	52.13	51.00	-8	7,869	-0.10%
2019/08/26	33	51.58	15	52.13	51.30	18	7,858	0.23%
2019/08/23	21	53.85	2	54.15	53.60	19	7,771	0.24%
2019/08/22	4	54.35	2	54.90	54.90	2	7,731	0.03%
2019/08/21	1	55.00	0	0.00	54.20	1	7,650	0.01%
2019/08/20	2	55.30	1	55.50	55.00	1	7,684	0.01%
2019/08/19	0	0.00	41	55.30	55.20	-41	7,690	-0.53%
2019/08/16	23	53.46	15	53.85	53.20	8	7,605	0.11%
2019/08/15	11	54.27	2	54.10	53.90	9	7,544	0.12%
2019/08/14	20	54.92	54	55.29	54.60	-34	7,517	-0.45%
2019/08/13	24	54.01	22	54.27	53.10	2	7,466	0.03%
2019/08/12	35	55.05	39	54.69	54.40	-4	7,543	-0.05%
2019/08/08	25	55.29	12	55.26	56.50	13	7,500	0.17%
2019/08/07	6	53.22	4	53.05	52.80	2	7,291	0.03%
2019/08/06	15	51.81	10	53.00	53.80	5	7,271	0.07%
2019/08/05	1	52.80	6	51.35	50.70	-5	7,113	-0.07%
2019/08/02	3	53.20	3	53.47	52.70	0	7,225	0.00%
2019/08/01	7	52.83	19	53.06	53.00	-12	7,491	-0.16%
2019/07/31	2	51.60	0	0.00	51.60	2	7,711	0.03%
2019/07/29	0	0.00	1	49.85	50.50	-1	7,944	-0.01%
2019/07/26	1	49.50	0	0.00	49.60	1	8,083	0.01%
2019/07/25	1	49.90	5	49.83	49.85	-4	8,164	-0.05%
2019/07/24	4	49.54	0	0.00	49.40	4	8,324	0.05%
2019/07/23	1	50.10	0	0.00	49.80	1	8,400	0.01%
2019/07/22	3	50.30	4	50.11	50.70	-1	8,389	-0.01%
2019/07/19	7	49.46	3	49.58	49.50	4	8,400	0.05%
2019/07/18	2	48.95	0	0.00	49.00	2	8,547	0.02%
2019/07/17	3	50.13	0	0.00	50.10	3	8,531	0.04%
2019/07/16	1	51.40	1	51.60	50.70	0	8,540	0.00%
2019/07/15	1	52.00	0	0.00	51.90	1	8,616	0.01%
2019/07/12	2	51.30	13	50.78	51.50	-11	8,738	-0.13%
2019/07/11	1	50.10	3	50.43	50.70	-2	8,819	-0.02%
2019/07/10	5	50.32	2	50.65	50.20	3	9,016	0.03%
2019/07/09	3	50.23	0	0.00	49.85	3	9,495	0.03%
2019/07/08	10	50.35	8	51.01	50.60	2	10,127	0.02%
2019/07/05	11	51.64	1	52.50	51.70	10	10,138	0.10%
2019/07/04	2	52.20	6	52.25	52.10	-4	10,181	-0.04%
2019/07/03	64	51.99	16	51.83	51.70	48	10,261	0.47%
2019/07/02	4	54.68	0	0.00	54.30	4	10,153	0.04%
2019/07/01	1	55.10	3	55.03	55.50	-2	10,229	-0.02%
2019/06/28	6	53.60	16	54.35	54.60	-10	10,178	-0.10%
2019/06/27	32	54.03	48	54.58	53.70	-16	10,264	-0.16%
2019/06/26	13	54.00	15	53.73	54.00	-2	10,310	-0.02%
2019/06/25	22	53.76	11	54.05	54.10	11	10,371	0.11%
2019/06/24	0	0.00	1	53.70	54.30	-1	10,411	-0.01%
2019/06/21	1	53.30	0	0.00	53.10	1	10,404	0.01%
2019/06/20	1	54.50	21	54.10	54.30	-20	10,366	-0.19%
2019/06/19	15	53.40	10	53.50	53.40	5	10,343	0.05%
2019/06/18	37	52.62	36	52.28	53.40	1	10,289	0.01%
2019/06/17	17	53.12	2	54.20	52.70	15	10,162	0.15%
2019/06/14	10	55.49	11	55.42	55.00	-1	10,109	-0.01%
2019/06/13	1	54.20	42.1	56.15	54.90	-41.1	10,050	-0.41%
2019/06/12	2	53.40	0.1	53.80	54.00	1.9	9,826	0.02%
2019/06/11	1	53.50	2	53.85	53.10	-1	9,808	-0.01%
2019/06/10	14	52.79	7	53.08	52.60	7	9,740	0.07%
2019/06/06	2	52.30	1.2	51.47	52.70	0.9	9,728	0.01%
2019/06/05	15	50.11	18	50.68	51.70	-3	9,543	-0.03%
2019/06/04	0	0.00	1	47.65	48.40	-1	9,438	-0.01%
2019/06/03	2	47.40	5	47.65	47.35	-3	9,508	-0.03%
2019/05/30	10	47.40	11	47.57	47.45	-1	9,783	-0.01%
2019/05/29	1	47.80	2	47.50	47.50	-1	9,802	-0.01%
2019/05/28	3	46.13	2	46.20	47.30	1	9,865	0.01%
2019/05/27	7	44.75	28	44.62	45.60	-21	9,886	-0.21%
2019/05/24	27	46.72	20	46.17	45.95	7	9,851	0.07%
2019/05/23	29.2	46.96	20	47.94	46.25	9.2	9,818	0.09%
2019/05/22	15	49.65	1	49.40	48.95	14	9,878	0.14%
2019/05/21	0	0.00	1	49.30	49.75	-1	9,976	-0.01%
2019/05/20	22	48.96	24	48.96	48.75	-2	10,042	-0.02%
2019/05/17	6	50.18	12	51.23	49.55	-6	9,982	-0.06%
2019/05/16	10	51.70	10	53.10	51.70	0	9,904	0.00%
2019/05/15	16	51.77	16	51.22	51.60	0	9,874	0.00%
2019/05/14	1	48.80	4	50.00	50.80	-3	9,929	-0.03%
2019/05/13	10	49.98	16.1	50.35	50.00	-6.1	10,008	-0.06%
2019/05/10	22	50.71	8	50.39	50.00	14	10,404	0.13%
2019/05/09	91.2	52.75	72.5	52.61	50.50	18.7	10,496	0.18%
2019/05/08	52	53.52	79.1	53.90	55.00	-27.1	10,425	-0.26%
2019/05/07	23	52.49	24	53.00	53.70	-1	10,216	-0.01%
2019/05/06	6	51.50	8	51.46	50.00	-2	10,111	-0.02%
2019/05/03	4	51.45	3	51.57	51.70	1	10,062	0.01%
2019/05/02	1	50.70	0	0.00	50.70	1	10,037	0.01%
2019/04/30	7	50.76	4	50.18	51.20	3	10,095	0.03%
2019/04/29	5	48.75	9.1	49.48	49.25	-4.1	10,047	-0.04%
2019/04/26	50	49.27	18	48.69	48.50	32	10,085	0.32%
2019/04/25	23	48.40	16	48.68	49.10	7	10,291	0.07%
2019/04/24	10	50.65	6	49.82	49.00	4	10,513	0.04%
2019/04/22	1	49.95	11	49.88	49.70	-10	11,100	-0.09%
2019/04/19	22	50.74	22	50.61	50.40	0	11,010	0.00%
2019/04/18	24	50.79	24	50.94	50.00	0	10,844	0.00%
2019/04/17	25	51.12	13	51.32	52.00	12	10,676	0.11%
2019/04/16	50	51.08	53.6	51.18	50.70	-3.6	10,536	-0.03%
2019/04/15	81	48.95	68	49.81	51.00	13	10,281	0.13%
2019/04/12	46	48.58	66	48.67	46.45	-20	9,716	-0.21%
2019/04/11	19	46.61	30	46.26	46.95	-11	9,029	-0.12%
2019/04/10	0	0.00	9	45.85	45.75	-9	8,884	-0.10%
2019/04/09	34	46.12	13	45.72	45.45	21	8,873	0.24%
2019/04/08	1	45.35	4	45.10	45.10	-3	8,766	-0.03%
2019/04/03	46	44.82	66	45.19	44.70	-20	8,714	-0.23%
2019/04/02	1	43.90	31	43.91	43.85	-30	8,645	-0.35%
2019/04/01	33.1	44.77	21	44.93	44.00	12.1	8,611	0.14%
2019/03/29	30	43.31	58	43.55	43.85	-28	8,466	-0.33%
2019/03/28	37	42.33	9	42.32	41.80	28	8,339	0.34%
2019/03/27	20	42.02	26	41.84	42.15	-6	8,292	-0.07%
2019/03/26	8	41.39	2	41.70	41.40	6	8,246	0.07%
2019/03/25	17	40.65	12	40.25	40.80	5	8,317	0.06%
2019/03/22	9	41.43	6	41.53	41.20	3	8,334	0.04%
2019/03/21	15	41.62	36	41.58	42.00	-21	8,383	-0.25%
2019/03/20	5	41.41	6	41.23	41.10	-1	8,350	-0.01%
2019/03/19	22	41.30	29	41.25	41.60	-7	8,334	-0.08%
2019/03/18	21	40.87	0	0.00	40.40	21	8,292	0.25%
2019/03/15	12	41.53	23	41.53	41.15	-11	8,266	-0.13%
2019/03/14	31	41.24	58	41.71	41.90	-27	8,256	-0.33%
2019/03/13	23.1	40.82	12	40.59	40.80	11.1	8,263	0.13%
2019/03/12	4	41.05	16.5	41.35	40.45	-12.4	8,221	-0.15%
2019/03/11	7	41.40	0	0.00	41.35	7	8,174	0.09%
2019/03/08	20	41.87	14	41.83	41.45	6	8,280	0.07%
2019/03/07	35	43.05	19	43.04	42.65	16	8,253	0.19%
2019/03/06	19	44.86	113	44.87	43.70	-94	8,223	-1.14%	大賣/
2019/03/05	19	44.20	9	44.01	44.25	10	8,029	0.12%
2019/03/04	33	44.40	15	44.00	44.40	18	8,107	0.22%
2019/02/27	34	43.54	33	43.27	44.30	1	8,141	0.01%
2019/02/26	0	0.00	20	43.67	43.60	-20	8,098	-0.25%
2019/02/25	20	44.14	0	0.00	44.45	20	8,177	0.24%
2019/02/22	0	0.00	17	43.77	43.40	-17	8,166	-0.21%
2019/02/21	5	45.33	10	45.15	44.40	-5	8,278	-0.06%
2019/02/20	38	44.26	41	44.03	45.00	-3	8,215	-0.04%
2019/02/19	17	44.36	10	44.97	44.20	7	8,137	0.09%
2019/02/15	71	44.55	54	44.83	44.30	17	8,216	0.21%
2019/02/14	3	45.98	4	45.69	45.10	-1	8,225	-0.01%
2019/02/13	30	45.99	21	46.79	45.25	9	8,184	0.11%
2019/02/12	83	47.12	42	47.16	46.95	41	8,142	0.50%
2019/02/11	124	45.93	108	46.02	48.05	16	8,166	0.20%	大買/大賣/
2019/01/30	42	42.19	32	41.49	43.70	10	7,777	0.13%
2019/01/29	64	41.33	73	41.27	40.65	-9	7,542	-0.12%
2019/01/28	17	41.82	20	41.48	41.10	-3	7,297	-0.04%
2019/01/25	35	40.99	28	41.66	40.80	7	7,166	0.10%
2019/01/24	31	41.14	1	41.20	41.25	30	7,083	0.42%
2019/01/23	32	40.55	30.7	40.30	41.00	1.3	6,996	0.02%
2019/01/22	26	39.80	21	40.82	39.65	5	6,839	0.07%
2019/01/21	26	40.56	40	41.11	40.30	-14	6,699	-0.21%
2019/01/18	43	40.95	44	40.69	41.35	-1	6,564	-0.02%
2019/01/17	37	41.87	30	41.87	40.55	7	6,416	0.11%
2019/01/16	67	40.30	50	40.62	41.15	17	6,188	0.27%
2019/01/15	55	38.65	67	38.91	39.60	-12	5,890	-0.20%
2019/01/14	42	36.93	103	36.45	38.20	-61	5,445	-1.12%	大賣/
2019/01/11	13	35.06	0	0.00	34.80	13	5,098	0.25%
2019/01/10	11	35.11	0	0.00	35.25	11	5,104	0.22%
2019/01/09	2	35.48	1	35.80	35.25	1	5,146	0.02%
2019/01/08	2	35.30	10	35.30	35.50	-8	5,156	-0.16%
2019/01/04	0	0.00	11	34.85	34.90	-11	5,160	-0.21%
2019/01/02	0	0.00	3	35.25	34.40	-3	5,265	-0.06%
2018/12/28	0	0.00	12	33.94	34.55	-12	5,266	-0.23%
2018/12/27	10	33.55	15	33.33	33.20	-5	5,340	-0.09%
2018/12/26	10	32.70	10	33.40	32.65	0	5,456	0.00%
2018/12/25	36	33.34	10	33.70	33.20	26	5,582	0.47%
2018/12/22	13	35.00	0	0.00	34.85	13	5,669	0.23%
2018/12/21	4	35.48	3	35.70	35.50	1	5,693	0.02%
2018/12/20	6	35.06	16	35.63	35.70	-10	5,646	-0.18%
2018/12/19	24	35.40	0	0.00	35.20	24	5,620	0.43%
2018/12/18	6	35.33	6	35.81	35.25	0	5,647	0.00%
2018/12/17	0	0.00	3	35.55	35.65	-3	5,602	-0.05%
2018/12/14	12	35.52	29	35.06	35.50	-17	5,722	-0.30%
2018/12/13	3	34.75	1	35.05	35.00	2	5,708	0.04%
2018/12/10	10	34.20	30	33.63	34.30	-20	5,869	-0.34%
2018/12/06	16	33.84	6	34.03	34.00	10	5,940	0.17%
2018/12/05	0	0.00	1	35.05	35.40	-1	5,959	-0.02%
2018/12/04	41	35.59	0	0.00	35.40	41	6,055	0.68%
2018/12/03	1	36.70	31	36.81	36.35	-30	6,100	-0.49%
2018/11/30	12	35.65	5	35.79	35.50	7	6,288	0.11%
2018/11/29	41	35.31	11	35.15	34.90	30	6,381	0.47%
2018/11/28	6	35.98	22	35.98	35.60	-16	6,722	-0.24%
2018/11/27	10	35.35	16	35.40	35.35	-6	6,715	-0.09%
2018/11/26	3	33.80	23	34.47	34.55	-20	6,769	-0.30%
2018/11/23	0	0.00	2	33.45	33.10	-2	6,853	-0.03%
2018/11/22	33	33.47	4.6	33.76	33.10	28.5	6,997	0.41%
2018/11/21	5	34.53	2	34.85	34.60	3	7,287	0.04%
2018/11/20	7	34.69	38	34.59	34.50	-31	7,661	-0.40%
2018/11/19	8	35.03	20	35.03	35.25	-12	7,658	-0.16%
2018/11/16	39	34.54	38	34.68	34.55	1	7,754	0.01%
2018/11/15	27	34.84	31.3	35.01	34.90	-4.3	7,771	-0.05%
2018/11/14	26	34.52	24	34.71	34.75	2	7,837	0.03%
2018/11/13	62	34.19	20	34.10	34.25	42	7,727	0.54%
2018/11/09	26	32.63	34	32.83	33.20	-8	7,615	-0.11%
2018/11/08	14	34.83	21	34.12	32.10	-7	7,626	-0.09%
2018/11/07	5	32.25	10	32.75	33.00	-5	7,553	-0.07%
2018/11/06	5	31.60	0	0.00	31.95	5	7,623	0.07%
2018/11/05	10	32.35	45	31.98	32.40	-35	7,638	-0.46%
2018/11/02	20	31.15	0	0.00	31.20	20	7,608	0.26%
2018/11/01	1	30.70	15	30.38	30.65	-14	7,783	-0.18%
2018/10/30	5	28.05	0	0.00	28.30	5	7,902	0.06%
2018/10/26	1	28.30	11	28.60	28.25	-10	8,217	-0.12%
2018/10/25	5	29.35	0	0.00	29.00	5	8,398	0.06%
2018/10/23	5	29.90	5	30.05	29.50	0	8,605	0.00%
2018/10/22	15	30.22	0	0.00	30.55	15	8,882	0.17%
2018/10/18	0	0.00	1	29.65	29.75	-1	9,394	-0.01%
2018/10/17	1	29.70	13	29.64	29.65	-12	9,724	-0.12%
2018/10/16	28	29.10	19	29.59	28.85	9	9,755	0.09%
2018/10/15	0	0.00	22	28.43	28.40	-22	9,824	-0.22%
2018/10/12	10	26.55	4	26.71	27.80	6	9,868	0.06%
2018/10/11	25	26.00	1	26.35	26.00	24	9,927	0.24%
2018/10/09	6	29.16	4	29.08	28.80	2	10,178	0.02%
2018/10/08	16	29.65	5	30.14	29.45	11	10,380	0.11%
2018/10/05	26	29.05	2	29.43	29.40	24	10,806	0.22%
2018/10/04	4	30.21	5	30.30	30.30	-1	10,989	-0.01%
2018/10/03	13	32.49	18	31.85	32.00	-5	10,902	-0.05%
2018/10/02	15	31.23	6	31.13	31.20	9	10,818	0.08%
2018/10/01	5	30.60	16	30.43	30.95	-11	10,962	-0.10%
2018/09/28	11	32.04	0	0.00	31.70	11	10,991	0.10%
2018/09/27	3	32.00	6	32.26	32.25	-3	10,989	-0.03%
2018/09/26	1	32.10	1	32.55	32.10	0	11,010	0.00%
2018/09/25	2	31.43	18	31.78	32.15	-16	11,008	-0.15%
2018/09/21	3	31.65	1	31.95	31.45	2	10,954	0.02%
2018/09/20	61	31.37	40	31.62	30.85	21	10,881	0.19%
2018/09/19	4	32.48	12	33.11	32.25	-8	10,713	-0.07%
2018/09/18	34	32.87	35	32.73	33.10	-1	10,631	-0.01%
2018/09/17	38	33.17	22	33.22	33.15	16	10,586	0.15%
2018/09/14	15	34.25	25	34.19	34.25	-10	10,591	-0.09%
2018/09/13	27	33.13	22	32.83	33.20	5	10,476	0.05%
2018/09/12	26	33.69	14	33.90	33.30	12	10,383	0.12%
2018/09/11	10	34.15	20	34.40	34.70	-10	10,325	-0.10%
2018/09/10	0	0.00	21	33.85	33.00	-21	10,218	-0.21%
2018/09/07	29	34.45	40	34.01	34.60	-11	10,088	-0.11%
2018/09/06	58	35.59	51	35.69	35.00	7	10,124	0.07%
2018/09/05	38	33.97	32	34.14	34.70	6	9,826	0.06%
2018/09/04	87	35.64	77	35.42	34.10	10	9,652	0.10%
2018/09/03	22	36.44	36	36.51	36.70	-14	9,251	-0.15%
2018/08/31	31	37.30	31	36.93	36.60	0	9,128	0.00%
2018/08/30	10	36.37	36	36.62	36.70	-26	8,975	-0.29%
2018/08/29	21	37.11	30	37.07	37.35	-9	8,820	-0.10%
2018/08/28	35	36.31	22	35.58	36.70	13	8,635	0.15%
2018/08/27	59	34.76	105	34.53	35.30	-46	8,230	-0.56%	大賣/
2018/08/24	40	32.77	58	32.80	33.10	-18	7,915	-0.23%
2018/08/23	48	32.65	33	32.79	32.35	15	7,920	0.19%
2018/08/22	17	32.13	23	31.54	32.25	-6	7,714	-0.08%
2018/08/21	38	31.10	30	31.21	31.75	8	7,654	0.10%
2018/08/20	2	29.73	5	30.13	30.30	-3	7,477	-0.04%
2018/08/17	22	30.36	32	30.03	29.70	-10	7,456	-0.13%
2018/08/16	1	29.50	2	29.85	30.10	-1	7,415	-0.01%
2018/08/15	4	30.30	12	29.54	29.85	-8	7,407	-0.11%
2018/08/14	18	30.37	15	30.20	29.65	3	7,324	0.04%
2018/08/13	20	30.70	55	31.01	30.75	-35	7,189	-0.49%
2018/08/10	30	32.19	16	32.38	31.80	14	7,032	0.20%
2018/08/09	4	31.46	17	31.94	31.90	-13	6,961	-0.19%
2018/08/08	57	32.53	61	32.07	31.75	-4	6,907	-0.06%
2018/08/07	33	32.35	3	32.37	32.65	30	6,787	0.44%
2018/08/03	34	32.62	29	32.59	32.20	5	6,627	0.08%
2018/08/02	6	31.51	38	31.99	32.30	-32	6,498	-0.49%
2018/08/01	73	32.38	50	32.56	31.85	23	6,373	0.36%
2018/07/31	21	31.79	26	31.98	32.00	-5	6,187	-0.08%
2018/07/30	4	32.04	65	32.21	32.40	-61	6,110	-1.00%
2018/07/27	18	31.56	80	31.48	32.00	-62	5,970	-1.04%
2018/07/26	35	31.05	47	31.14	31.00	-12	5,694	-0.21%
2018/07/25	4	29.20	31	29.35	29.25	-27	5,245	-0.51%
2018/07/24	88	29.65	9	29.17	29.30	79	5,128	1.54%
2018/07/23	9	28.23	20	27.90	27.95	-11	4,781	-0.23%
2018/07/20	74	28.25	39	28.42	28.60	35	4,759	0.74%
2018/07/19	20	28.50	6	28.40	28.45	14	4,688	0.30%
2018/07/18	14	28.45	26	28.43	28.60	-12	4,648	-0.26%
2018/07/17	83	29.36	21	29.42	28.65	62	4,508	1.38%
2018/07/16	11	29.37	20	28.51	28.10	-9	4,143	-0.22%
2018/07/13	58	28.93	105	27.71	29.30	-47	3,897	-1.21%	大賣/
2018/07/12	35	25.69	25	26.04	27.75	10	3,424	0.29%
2018/07/11	11	25.20	10	25.40	25.25	1	3,103	0.03%
2018/07/10	0	0.00	11	24.95	24.90	-11	3,074	-0.36%
2018/07/09	13	25.68	73	25.73	25.15	-60	2,996	-2.00%
2018/07/06	28	24.54	19	24.46	25.35	9	2,827	0.32%
2018/07/05	6	24.01	3	24.42	23.10	3	2,615	0.11%
2018/07/04	4	23.46	4	23.70	23.85	0	2,583	0.00%
2018/07/03	5	23.20	4	23.39	23.30	1	2,528	0.04%
2018/06/29	3	22.83	0	0.00	22.85	3	2,471	0.12%
2018/06/28	1	23.15	0	0.00	22.75	1	2,461	0.04%
2018/06/27	0	0.00	1	23.40	23.25	-1	2,444	-0.04%
2018/06/25	31	23.85	0	0.00	23.35	31	2,387	1.30%
2018/06/14	123	24.42	10	24.14	23.60	113	2,236	5.05%	大買/鉅額交易
2018/06/12	0	0.00	3	24.00	23.25	-3	2,014	-0.15%
2018/06/11	3	22.85	0	0.00	23.80	3	2,031	0.15%
2018/06/08	3	23.50	6	23.65	23.35	-3	2,028	-0.15%
2018/06/07	4	23.90	7	24.10	23.70	-3	2,010	-0.15%
2018/06/06	2	23.95	2	23.85	24.10	0	1,969	0.00%
2018/06/05	28	24.11	22	23.88	23.85	6	1,935	0.31%
2018/06/04	13	23.98	8	23.48	23.60	5	1,887	0.26%
2018/06/01	34	24.26	21	24.52	23.50	13	1,842	0.71%
2018/05/31	8	22.86	43	23.14	23.65	-35	1,706	-2.05%
2018/05/30	1	21.40	0	0.00	21.50	1	1,504	0.07%
2018/05/28	0	0.00	5	21.80	21.85	-5	1,464	-0.34%
2018/05/25	5	21.80	0	0.00	21.90	5	1,443	0.35%
2018/05/18	2	21.60	0	0.00	21.60	2	1,286	0.16%
2018/05/15	20	21.80	0	0.00	21.60	20	1,237	1.62%
2018/05/14	1	21.00	0	0.00	21.25	1	1,155	0.09%
2018/05/10	0	0.00	2	23.00	22.25	-2	1,100	-0.18%
2018/05/08	20	21.95	0	0.00	21.90	20	981	2.04%
2018/05/07	2	22.45	0	0.00	22.50	2	950	0.21%
2018/05/03	7	22.42	0	0.00	21.75	7	869	0.80%
2018/04/27	0	0.00	18	21.16	21.10	-18	778	-2.31%
2018/04/26	4	21.79	3	21.58	21.35	1	770	0.13%
2018/04/17	4.4	20.85	0	0.00	20.65	4.4	596	0.73%
2018/04/16	0	0.00	4	20.50	20.80	-4	594	-0.67%
2018/04/10	0	0.00	5	19.20	19.50	-5	589	-0.85%
2018/03/27	8	18.70	0	0.00	18.80	8	621	1.29%
2018/03/01	1	19.00	1	19.10	19.10	0	550	0.00%
2018/01/31	0	0.00	4	20.70	20.90	-4	677	-0.59%
2018/01/09	2	22.25	0	0.00	22.00	2	746	0.27%
2018/01/08	5	22.50	0	0.00	22.40	5	738	0.68%
2018/01/02	1	20.65	0	0.00	20.95	1	692	0.14%