泰碩 (3338)-玉山-台中券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
66.7
漲跌
▲1.9
漲幅
+2.93%
成交量
1,187張
產業
上市電子零組件類股
520人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰碩 (3338)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1.1	66.15	1	65.10	64.80	0.1	4,080	0.00%
2024/04/19	2.2	68.91	5	68.00	67.80	-2.8	4,057	-0.07%
2024/04/18	1.1	69.37	2.6	71.00	70.10	-1.5	4,021	-0.04%
2024/04/17	2	66.90	4.2	69.75	69.20	-2.2	3,961	-0.05%
2024/04/16	1	64.00	1	63.80	64.60	0	3,921	0.00%
2024/04/15	0	68.30	0	0.00	67.00	0	3,909	0.00%
2024/04/12	10	68.90	11	69.28	68.80	-1	3,905	-0.03%
2024/04/11	0.1	68.00	0	0.00	67.90	0.1	3,907	0.00%
2024/04/10	1.5	69.62	3	69.50	68.90	-1.5	4,013	-0.04%
2024/04/09	21	69.40	7.2	68.78	70.50	13.8	4,009	0.34%
2024/04/03	0	0.00	1	65.20	64.90	-1	4,086	-0.02%
2024/04/02	2	65.00	1	65.10	65.10	1	4,399	0.02%
2024/04/01	1	65.40	1	65.50	65.40	0	4,473	0.00%
2024/03/29	5.1	65.28	0	0.00	64.70	5.1	4,465	0.11%
2024/03/28	2	65.15	1	64.90	64.70	1	4,449	0.02%
2024/03/27	0	0.00	1	65.40	65.40	-1	4,455	-0.02%
2024/03/26	3	65.67	1	65.60	65.30	2	4,443	0.05%
2024/03/25	35	67.11	7	67.56	67.30	28	4,406	0.64%
2024/03/22	5	65.56	4	65.95	65.70	1	4,392	0.02%
2024/03/21	9.1	66.44	27	66.33	66.20	-17.9	4,376	-0.41%
2024/03/20	0	67.30	4	66.62	66.00	-4	4,370	-0.09%
2024/03/19	0	0.00	1.2	68.20	67.50	-1.2	4,349	-0.03%
2024/03/18	6	68.37	10	68.62	68.90	-4	4,375	-0.09%
2024/03/15	12	67.94	11.3	67.84	67.60	0.7	4,498	0.02%
2024/03/14	5.1	68.19	8	68.05	67.90	-2.9	4,481	-0.06%
2024/03/13	41.1	72.47	8	70.85	71.00	33.1	4,425	0.75%
2024/03/12	4	71.05	22	70.18	72.40	-18	4,272	-0.42%
2024/03/11	19	70.53	15	69.56	68.70	4	4,134	0.10%
2024/03/08	26.1	72.69	16	70.96	70.80	10.1	4,020	0.25%
2024/03/07	60.7	76.97	22	77.72	76.10	38.7	3,727	1.04%
2024/03/06	2	72.55	7	72.46	73.20	-5	3,062	-0.16%
2024/03/05	1.1	67.27	1	67.90	66.60	0.1	2,854	0.00%
2024/03/04	8.1	68.07	12	68.34	67.50	-3.9	2,823	-0.14%
2024/03/01	3	67.87	8.1	68.20	68.00	-5.1	2,698	-0.19%
2024/02/29	1	65.30	3	66.53	66.50	-2	2,608	-0.08%
2024/02/27	0	0.00	3	65.70	65.70	-3	2,572	-0.12%
2024/02/26	1	64.70	0	0.00	64.50	1	2,555	0.04%
2024/02/23	3	64.37	1	66.40	64.00	2	2,558	0.08%
2024/02/22	3	66.67	1	66.90	66.10	2	2,545	0.08%
2024/02/21	1	65.40	1	66.30	65.20	0	2,529	0.00%
2024/02/20	3	65.47	5	65.12	65.50	-2	2,514	-0.08%
2024/02/19	1	67.00	0.1	66.80	66.10	0.9	2,493	0.04%
2024/02/16	7	67.13	5	67.06	67.30	2	2,461	0.08%
2024/02/15	4	65.95	2	65.70	65.50	2	2,388	0.08%
2024/02/05	11	65.85	5	66.82	64.60	6	2,349	0.26%
2024/02/02	10	66.65	22.2	67.10	66.50	-12.2	2,301	-0.53%
2024/02/01	0.1	64.50	1	64.10	64.40	-0.9	2,132	-0.04%
2024/01/31	1	63.20	0	0.00	63.70	1	2,134	0.05%
2024/01/30	1	64.40	6	64.57	64.00	-5	2,143	-0.23%
2024/01/29	0	0.00	2	63.15	63.10	-2	2,064	-0.10%
2024/01/22	2	62.90	8	62.96	63.60	-6	2,289	-0.26%
2024/01/19	6	61.80	0	0.00	61.60	6	2,258	0.27%
2024/01/18	0	60.80	0	0.00	61.50	0	2,254	0.00%
2024/01/17	0	61.20	0	0.00	60.80	0	2,247	0.00%
2024/01/16	5	61.50	5	61.60	61.60	0	2,236	0.00%
2024/01/15	1	62.00	1	62.20	62.00	0	2,233	0.00%
2024/01/09	2	61.75	2	60.90	60.90	0	2,213	0.00%
2024/01/08	1	61.50	1	61.90	62.00	0	2,202	0.00%
2024/01/05	7	63.33	3	63.80	62.60	4	2,195	0.18%
2024/01/04	8	64.73	3.1	63.91	64.00	4.9	2,177	0.22%
2024/01/03	4	66.55	3	66.77	65.90	1	2,083	0.05%
2024/01/02	11	66.13	4	66.05	67.30	7	2,062	0.34%
2023/12/29	7	66.73	12	67.28	67.20	-5	1,996	-0.25%
2023/12/28	28.1	66.76	17	66.75	67.10	11.1	1,884	0.59%
2023/12/27	1	64.10	3	64.13	64.50	-2	1,600	-0.12%
2023/12/25	2	60.00	0	0.00	60.10	2	1,589	0.13%
2023/12/22	0	0.00	2	61.00	60.80	-2	1,621	-0.12%
2023/12/19	1	59.30	1	59.50	58.30	0	1,837	0.00%
2023/12/18	0	0.00	5	59.90	59.50	-5	1,920	-0.26%
2023/12/13	10	62.72	19	62.32	62.00	-9	2,071	-0.43%
2023/12/12	18	64.10	20	63.44	61.60	-2	2,069	-0.10%
2023/12/11	16	61.94	7	60.80	62.20	9	2,006	0.45%
2023/12/08	4	61.08	4	60.80	60.80	0	2,009	0.00%
2023/12/07	1	60.30	2	60.90	61.20	-1	2,022	-0.05%
2023/12/06	13	61.52	6	60.55	60.10	7	2,064	0.34%
2023/12/04	1	62.40	5	62.50	61.50	-4	2,315	-0.17%
2023/12/01	10	62.30	2	62.50	61.30	8	2,334	0.34%
2023/11/30	5	61.10	1	61.30	61.20	4	2,348	0.17%
2023/11/29	0	0.00	2.1	60.00	60.40	-2.1	2,495	-0.08%
2023/11/27	0	0.00	5	58.50	58.30	-5	2,540	-0.20%
2023/11/24	2.1	59.06	1	58.70	58.60	1.1	2,601	0.04%
2023/11/22	1	61.30	0	0.00	60.80	1	2,615	0.04%
2023/11/20	2	60.45	2	60.40	60.70	0	2,662	0.00%
2023/11/17	0	0.00	1	59.50	59.50	-1	2,674	-0.04%
2023/11/15	0	0.00	0.5	60.40	59.60	-0.5	2,855	-0.02%
2023/11/13	0	59.80	0	0.00	60.00	0	3,040	0.00%
2023/11/10	1	60.70	1	59.30	59.80	0	3,088	0.00%
2023/11/09	1	60.80	2	60.05	60.40	-1	3,096	-0.03%
2023/11/08	6.2	60.41	2	60.35	59.50	4.2	3,099	0.14%
2023/11/07	1.3	59.45	1	59.50	59.50	0.3	3,136	0.01%
2023/11/06	2	59.45	7	59.40	58.70	-5	3,149	-0.16%
2023/11/03	6	58.55	6	59.43	58.00	0	3,171	0.00%
2023/11/02	6	57.83	1	58.90	59.40	5	3,210	0.16%
2023/11/01	17	58.68	16	56.71	56.50	1	3,215	0.03%
2023/10/31	1	58.50	0	0.00	59.90	1	3,145	0.03%
2023/10/18	1	54.80	0	0.00	54.10	1	5,734	0.02%
2023/10/17	0	0.00	1	56.20	55.50	-1	5,824	-0.02%
2023/10/11	0	0.00	1	57.80	56.80	-1	6,643	-0.02%
2023/10/06	2	59.60	0	0.00	59.50	2	6,668	0.03%
2023/10/03	1	63.00	1	64.20	62.00	0	6,624	0.00%
2023/10/02	1	64.10	1	63.40	63.90	0	6,588	0.00%
2023/09/28	3	62.43	2.1	63.44	62.40	0.9	6,554	0.01%
2023/09/27	2.1	63.09	1.3	62.66	63.30	0.8	6,525	0.01%
2023/09/26	2.2	62.82	1.3	64.38	61.70	0.8	6,537	0.01%
2023/09/25	0	0.00	0.2	64.60	63.10	-0.2	6,438	0.00%
2023/09/22	8	63.81	11.1	64.27	64.60	-3.1	6,412	-0.05%
2023/09/21	10	63.43	7	63.64	64.00	3	6,325	0.05%
2023/09/20	7	63.20	4.2	62.63	61.90	2.8	6,229	0.05%
2023/09/19	2.1	62.00	0	0.00	61.20	2.1	6,088	0.03%
2023/09/18	1	62.40	2	62.70	62.90	-1	6,075	-0.02%
2023/09/15	5.1	63.71	4	63.65	64.00	1.1	6,063	0.02%
2023/09/14	2.2	62.18	3.1	63.01	64.50	-0.9	6,016	-0.02%
2023/09/13	2.1	60.11	3	60.40	60.90	-0.9	5,931	-0.02%
2023/09/12	1	60.70	0	0.00	60.10	1	5,912	0.02%
2023/09/11	0.1	60.40	0	0.00	60.80	0.1	5,902	0.00%
2023/09/08	6	63.70	7	63.19	63.60	-1	5,850	-0.02%
2023/09/07	4	62.75	5	64.12	63.70	-1	5,731	-0.02%
2023/09/06	0.1	61.00	2.3	60.79	61.00	-2.2	5,589	-0.04%
2023/09/05	1.1	60.28	0.2	60.74	61.20	0.9	5,589	0.02%
2023/09/04	4.4	60.15	4	60.75	61.70	0.4	5,585	0.01%
2023/09/01	0.1	58.20	0	0.00	57.90	0.1	5,481	0.00%
2023/08/31	1.1	59.55	1	59.20	58.90	0.1	5,493	0.00%
2023/08/30	1	59.40	0	0.00	59.20	1	5,485	0.02%
2023/08/25	2	58.00	1	58.10	57.40	1	5,449	0.02%
2023/08/24	1	60.40	2	59.15	59.10	-1	5,458	-0.02%
2023/08/23	2	58.65	4	58.43	58.50	-2	5,453	-0.04%
2023/08/22	2	60.85	2	60.05	58.70	0	5,453	0.00%
2023/08/21	3	60.33	2	59.70	60.10	1	5,375	0.02%
2023/08/18	1	59.10	1	60.60	58.50	0	5,322	0.00%
2023/08/17	11	59.49	9	59.87	61.50	2	5,252	0.04%
2023/08/16	4	56.83	5	56.78	57.70	-1	5,115	-0.02%
2023/08/15	2	56.80	3	56.77	56.20	-1	5,068	-0.02%
2023/08/14	0	0.00	2	55.60	55.70	-2	5,051	-0.04%
2023/08/11	3	58.90	3	58.73	57.70	0	5,027	0.00%
2023/08/10	2	57.70	0.4	58.39	57.10	1.6	4,973	0.03%
2023/08/09	2.1	61.73	0	0.00	60.30	2.1	4,930	0.04%
2023/08/08	2.2	61.61	2	62.00	62.10	0.2	4,893	0.00%
2023/08/07	10.2	63.20	2.3	63.70	63.80	7.9	4,845	0.16%
2023/08/04	2.3	62.45	5	62.20	62.80	-2.7	4,785	-0.06%
2023/08/02	0	62.85	3	62.33	61.80	-3	4,774	-0.06%
2023/07/31	4.2	69.41	5	68.08	68.10	-0.8	4,908	-0.02%
2023/07/28	2	69.81	11	70.19	70.70	-9	4,807	-0.19%
2023/07/27	14	73.35	12	73.33	71.60	2	4,702	0.04%
2023/07/26	7.3	73.28	7.2	71.58	71.10	0.1	4,455	0.00%
2023/07/25	13	76.38	12	75.46	74.20	1	4,307	0.02%
2023/07/24	22	75.10	26.3	75.40	76.10	-4.2	3,872	-0.11%
2023/07/21	29	67.54	40	67.13	70.90	-11	3,203	-0.34%
2023/07/20	2	62.40	9	64.22	64.50	-7	2,530	-0.28%
2023/07/19	16	58.90	12	58.15	58.70	4	2,430	0.17%
2023/07/18	25	58.76	24.1	59.30	60.00	0.9	2,310	0.04%
2023/07/17	21	58.55	38.1	59.06	57.90	-17.1	2,023	-0.84%
2023/07/14	3	54.33	2	53.55	55.10	1	1,750	0.06%
2023/07/13	4.3	50.73	7.1	51.23	50.10	-2.8	1,678	-0.16%
2023/07/12	0	0.00	1	50.00	49.30	-1	1,684	-0.06%
2023/07/07	0	0.00	1	47.90	48.30	-1	1,731	-0.06%
2023/07/05	5	49.61	1	49.75	49.00	4	1,759	0.23%
2023/07/04	2	50.00	0	49.80	50.10	2	1,771	0.11%
2023/07/03	9	48.12	0	0.00	48.35	9	1,744	0.52%
2023/06/29	0	0.00	1	46.20	45.95	-1	1,783	-0.06%
2023/06/26	0	48.68	0	0.00	48.30	0	2,119	0.00%
2023/06/21	0	0.00	10	49.70	49.70	-10	2,131	-0.47%
2023/06/20	0	49.20	0	0.00	48.75	0	2,257	0.00%
2023/06/15	0	0.00	0.5	49.00	48.70	-0.5	2,294	-0.02%
2023/06/14	6	49.75	0	0.00	49.10	6	2,283	0.26%
2023/06/12	11	51.20	0	0.00	49.95	11	2,265	0.49%
2023/06/09	0	0.00	4.6	51.00	51.10	-4.6	2,250	-0.20%
2023/06/08	3.1	49.99	0	0.00	48.60	3.1	2,214	0.14%
2023/06/07	0	0.00	6	51.43	51.90	-6	2,156	-0.28%
2023/06/05	0	0.00	3	51.30	51.40	-3	2,079	-0.14%
2023/06/02	1	50.80	0	0.00	50.30	1	2,042	0.05%
2023/06/01	5	49.97	0	0.00	50.00	5	2,021	0.25%
2023/05/31	1	50.20	2	50.05	50.00	-1	2,009	-0.05%
2023/05/30	0	48.80	0	0.00	49.85	0	1,993	0.00%
2023/05/29	4	49.29	6	49.30	49.45	-2	1,965	-0.10%
2023/05/26	0	0.00	1	48.50	48.25	-1	1,915	-0.05%
2023/05/25	1	48.70	1	48.30	47.90	0	1,888	0.00%
2023/05/24	0	0.00	0	47.05	46.90	0	1,832	0.00%
2023/05/23	0	46.55	0	0.00	46.35	0	1,825	0.00%
2023/05/17	2	44.90	1	44.95	44.95	1	1,825	0.05%
2023/05/16	1	44.30	0	0.00	44.35	1	1,822	0.05%
2023/05/12	0	0.00	1	44.40	45.00	-1	1,804	-0.06%
2023/05/11	1	44.65	0	0.00	44.05	1	1,799	0.06%
2023/05/09	2	47.60	11	47.80	46.55	-9	1,771	-0.51%
2023/05/08	6	49.15	3.2	49.49	48.20	2.8	1,709	0.16%
2023/05/05	28	49.70	18	50.42	49.25	10	1,625	0.62%
2023/05/04	12	48.14	8	47.85	47.80	4	1,422	0.28%
2023/04/27	2	47.05	2	46.65	46.90	0	1,334	0.00%
2023/04/26	0.2	44.70	2	43.85	44.70	-1.8	1,294	-0.14%
2023/04/25	0	0.00	4	43.26	43.35	-4	1,282	-0.31%
2023/04/24	0	0.00	6	44.10	44.00	-6	1,271	-0.47%
2023/04/21	1	46.15	7	43.81	43.50	-6	1,264	-0.47%
2023/04/20	4	46.44	1	46.70	46.35	3	1,219	0.25%
2023/04/19	2	46.68	7	46.49	46.70	-5	1,206	-0.41%
2023/04/18	9	48.03	1	48.80	47.70	8	1,186	0.67%
2023/04/17	5	48.39	5	47.78	48.30	0	1,152	0.00%
2023/04/14	2	47.45	1	48.20	47.50	1	1,085	0.09%
2023/04/13	2	48.10	0	0.00	47.40	2	1,063	0.19%
2023/04/12	6	47.61	5	47.72	47.60	1	1,029	0.10%
2023/04/11	2	47.23	6	47.32	47.05	-4	995	-0.40%
2023/04/10	2	46.95	2	46.35	46.60	0	966	0.00%
2023/04/07	4	46.45	0	0.00	46.10	4	950	0.42%
2023/04/06	2	47.40	0	0.00	47.30	2	921	0.22%
2023/03/31	1	46.80	4	47.13	47.50	-3	895	-0.33%
2023/03/30	9.1	48.12	6	48.18	47.00	3.1	875	0.35%
2023/03/29	11	47.79	3	47.87	47.30	8	815	0.98%
2023/03/28	12	48.53	9	47.54	45.25	3	700	0.43%
2023/03/27	6	45.66	6	46.11	46.85	0	549	0.00%
2023/03/24	1	42.70	6	42.67	42.60	-5	461	-1.08%
2023/03/23	11	43.40	10	43.27	43.60	1	431	0.23%
2023/03/22	7	38.54	1	39.95	41.40	6	291	2.06%
2023/03/21	1	37.65	2	37.65	37.65	-1	235	-0.42%
2023/03/20	0	37.50	0	0.00	37.45	0	235	0.00%
2023/03/17	0	36.79	2	36.20	36.25	-2	234	-0.85%
2023/03/16	0	36.40	0	0.00	35.70	0	232	0.00%
2023/03/15	2	36.80	0	0.00	36.60	2	230	0.87%
2023/03/10	0	0.00	4	36.95	36.90	-4	232	-1.72%
2023/03/07	0	38.40	0	0.00	37.90	0	221	0.00%
2023/03/06	1	37.75	0	0.00	37.75	1	218	0.46%
2023/03/03	0	0.00	3	37.60	37.80	-3	213	-1.40%
2023/03/02	1	37.90	0	0.00	37.25	1	209	0.48%
2023/03/01	0	36.25	5	36.04	36.10	-5	194	-2.57%
2023/02/24	0	36.50	4	36.00	35.55	-4	191	-2.09%
2023/02/23	0	0.00	4	36.09	36.20	-4	189	-2.11%
2023/02/22	0	0.00	0.1	35.80	35.60	-0.1	188	-0.05%
2023/02/21	0	0.00	0	36.31	36.30	0	185	-0.02%
2023/02/17	0	0.00	2	35.95	35.90	-2	175	-1.14%
2023/02/16	6	35.07	0	0.00	35.15	6	170	3.52%
2023/02/15	0	0.00	3	34.53	35.00	-3	167	-1.79%
2023/02/13	0.1	33.20	0	0.00	33.15	0.1	157	0.05%
2023/02/08	0	0.00	3	34.93	34.50	-3	159	-1.89%
2023/02/07	1	34.50	0	0.00	34.50	1	152	0.66%
2023/02/03	0.1	34.50	0	0.00	34.20	0.1	153	0.04%
2023/02/01	0	0.00	4	33.69	33.95	-4	149	-2.67%
2023/01/11	3	32.00	0	0.00	31.95	3	158	1.90%
2022/12/07	1	34.05	0	0.00	34.00	1	186	0.54%
2022/11/30	0	0.00	1	35.00	34.95	-1	180	-0.55%
2022/11/29	0	0.00	1	34.55	34.60	-1	179	-0.56%
2022/11/24	0	0.00	2	34.20	34.30	-2	179	-1.11%
2022/11/17	0	0.00	2	34.25	34.35	-2	176	-1.13%
2022/11/09	0	0.00	3	33.58	33.55	-3	187	-1.60%
2022/11/07	1	33.05	0	32.90	33.10	1	186	0.54%
2022/11/04	0	0.00	1	32.50	32.70	-1	187	-0.53%
2022/10/26	2	30.00	0	0.00	30.00	2	200	1.00%
2022/10/25	2	30.83	2	31.08	30.60	0	205	0.00%
2022/09/19	2	37.50	0	0.00	37.10	2	286	0.70%
2022/09/16	1	38.45	0	0.00	38.45	1	286	0.35%
2022/09/13	0	0.00	1	39.90	39.75	-1	296	-0.34%
2022/09/12	0	0.00	2	39.25	39.65	-2	301	-0.66%
2022/09/06	1	38.25	0	0.00	38.20	1	309	0.32%
2022/09/05	0	0.00	1	39.30	39.25	-1	309	-0.32%
2022/09/01	0	0.00	4	40.36	40.50	-4	310	-1.29%
2022/08/29	1	40.40	1	40.70	40.70	0	309	0.00%
2022/08/25	0	0.00	1	42.10	42.00	-1	310	-0.32%
2022/08/22	1	42.80	0	0.00	42.70	1	317	0.31%
2022/08/18	0	0.00	1	41.55	41.60	-1	307	-0.32%
2022/08/15	1	42.05	11	42.05	42.00	-10	310	-3.22%
2022/08/08	5	41.66	5	41.29	41.25	0	312	0.00%
2022/08/04	5	40.79	0	0.00	41.10	5	310	1.61%
2022/08/03	5	41.44	2	41.28	41.50	3	310	0.97%
2022/08/02	6	40.97	15	41.21	41.10	-9	315	-2.86%
2022/08/01	1	41.65	0	0.00	41.75	1	316	0.32%
2022/07/26	5	39.77	0	0.00	39.35	5	318	1.57%
2022/07/22	0	0.00	1	40.05	40.10	-1	321	-0.31%
2022/07/21	1	39.85	0	0.00	40.30	1	328	0.30%
2022/07/20	5	41.02	0	0.00	39.85	5	330	1.51%
2022/07/11	0	0.00	1	38.05	38.10	-1	352	-0.28%
2022/07/08	0	0.00	12	37.54	38.60	-12	352	-3.40%
2022/07/07	1	35.20	1	36.80	37.00	0	349	0.00%
2022/07/06	1	35.85	0	0.00	35.75	1	357	0.28%
2022/07/05	11	36.33	1	35.45	35.65	10	354	2.82%
2022/07/04	0	0.00	1	34.95	36.45	-1	338	-0.30%
2022/07/01	0	34.55	0	0.00	33.15	0	330	0.00%
2022/06/29	0	38.65	0	0.00	38.15	0	333	0.00%
2022/06/23	0	36.55	1	36.85	37.00	-1	373	-0.27%
2022/06/22	0	39.00	1	37.55	37.20	-1	377	-0.26%
2022/06/21	0	0.00	4	38.75	39.60	-4	377	-1.06%
2022/06/17	1	41.30	0	0.00	41.20	1	383	0.26%
2022/06/13	0	0.00	3	44.05	43.80	-3	400	-0.75%
2022/06/07	1	44.60	1	44.75	44.50	0	425	0.00%
2022/06/06	1	45.05	1	44.95	44.60	0	441	0.00%
2022/06/02	0	45.05	0	0.00	44.70	0	464	0.00%
2022/06/01	1	45.05	2	44.98	45.00	-1	493	-0.20%
2022/05/30	0	0.00	2	43.70	43.75	-2	550	-0.36%
2022/05/26	0	0.00	5	43.37	43.05	-5	576	-0.87%
2022/05/25	5	43.33	0	0.00	43.40	5	590	0.85%
2022/05/17	0	0.00	15	42.80	43.30	-15	831	-1.80%
2022/05/16	2	41.90	12	42.71	41.75	-10	848	-1.18%
2022/05/09	2	42.10	2	41.60	41.60	0	1,258	0.00%
2022/05/05	0	45.00	0	0.00	44.95	0	1,771	0.00%
2022/05/04	1	44.15	1	43.90	43.90	0	1,785	0.00%
2022/04/27	2	43.60	1	43.85	43.80	1	2,074	0.05%
2022/04/22	0	46.25	0	0.00	46.20	0	2,280	0.00%
2022/04/21	0	47.35	0	0.00	46.75	0	2,287	0.00%
2022/04/18	6	46.07	128	45.88	45.85	-122	2,305	-5.29%	大賣/鉅額交易
2022/04/15	1	47.40	1	47.85	47.15	0	2,321	0.00%
2022/04/12	3	50.27	4	49.76	49.80	-1	2,358	-0.04%
2022/04/11	4	51.35	2	51.20	51.10	2	2,371	0.08%
2022/04/07	14	52.77	3	52.87	52.10	11	2,394	0.46%
2022/04/06	2	53.30	6	54.23	54.30	-4	2,414	-0.17%
2022/04/01	1	53.00	4	53.90	54.20	-3	2,419	-0.12%
2022/03/31	1	53.20	1	53.90	53.90	0	2,422	0.00%
2022/03/30	1	51.70	1	52.10	53.20	0	2,457	0.00%
2022/03/29	1	52.10	1	51.80	51.30	0	2,499	0.00%
2022/03/25	1	52.20	0	0.00	51.80	1	2,511	0.04%
2022/03/24	0	0.00	7	52.50	52.70	-7	2,513	-0.28%
2022/03/23	1	53.00	0	0.00	53.00	1	2,525	0.04%
2022/03/22	5	52.06	0	0.00	52.30	5	2,526	0.20%
2022/03/21	1	52.60	0	0.00	52.60	1	2,535	0.04%
2022/03/18	1	52.30	1	52.30	53.20	0	2,559	0.00%
2022/03/16	0	0.00	1	51.40	51.90	-1	2,588	-0.04%
2022/03/15	6	51.67	0	0.00	51.50	6	2,616	0.23%
2022/03/10	2	54.05	9	53.89	54.00	-7	2,903	-0.24%
2022/03/09	6	52.72	8	53.30	53.10	-2	3,213	-0.06%
2022/03/08	10	51.54	1	52.00	51.80	9	3,392	0.27%
2022/03/07	8	52.81	8	53.06	52.80	0	3,406	0.00%
2022/03/04	9	56.30	5	56.44	55.40	4	3,446	0.12%
2022/03/03	2	56.45	2	56.90	57.10	0	3,476	0.00%
2022/03/02	0	0.00	1	55.20	55.10	-1	3,510	-0.03%
2022/02/25	0	0.00	2	54.00	53.60	-2	3,898	-0.05%
2022/02/24	11	53.54	5	53.66	52.60	6	4,031	0.15%
2022/02/23	1	54.70	2	55.20	55.80	-1	4,017	-0.02%
2022/02/22	6	54.33	2	54.25	54.50	4	4,026	0.10%
2022/02/21	8	56.76	3	57.17	56.60	5	3,997	0.13%
2022/02/18	5	57.60	4	57.40	58.00	1	3,982	0.03%
2022/02/17	14	58.43	16	58.74	57.90	-2	3,961	-0.05%
2022/02/16	7	55.76	3	55.73	55.40	4	3,851	0.10%
2022/02/15	2	55.90	1	56.20	55.20	1	3,873	0.03%
2022/02/14	4	55.83	0	0.00	55.50	4	3,910	0.10%
2022/02/11	5	59.76	0	0.00	59.00	5	3,864	0.13%
2022/02/10	13	60.69	8	60.39	60.30	5	3,806	0.13%
2022/02/09	5	60.32	7.1	60.78	61.20	-2.1	3,670	-0.06%
2022/02/08	58	60.29	43	60.49	60.60	15	3,523	0.43%
2022/02/07	5	56.92	10	57.78	58.60	-5	3,143	-0.16%
2022/01/26	1	53.00	0	0.00	53.30	1	3,006	0.03%
2022/01/25	1	52.00	0	0.00	52.00	1	2,990	0.03%
2022/01/24	2	52.80	4	52.78	53.70	-2	2,971	-0.07%
2022/01/21	2	54.50	0	0.00	52.60	2	2,933	0.07%
2022/01/20	35	58.16	26	57.50	57.30	9	2,859	0.31%
2022/01/19	18	57.32	30	57.07	58.10	-12	2,699	-0.44%
2022/01/18	7	55.07	3	55.27	55.30	4	2,547	0.16%
2022/01/17	5	52.00	1	52.90	52.50	4	2,489	0.16%
2022/01/14	1	53.00	0	0.00	52.50	1	2,484	0.04%
2022/01/12	3	51.87	8	51.50	51.80	-5	2,468	-0.20%
2022/01/11	0	0.00	0	54.10	52.30	0	2,455	0.00%
2022/01/10	1	55.10	1	55.40	54.00	0	2,441	0.00%
2022/01/07	0	0.00	0.1	55.70	53.00	-0.1	2,415	0.00%
2022/01/04	1	54.90	0	0.00	56.50	1	2,360	0.04%
2021/12/30	0	54.30	0	0.00	54.90	0	2,313	0.00%
2021/12/29	0	0.00	1	55.20	54.80	-1	2,304	-0.04%
2021/12/27	0	0.00	0.1	54.50	53.70	-0.1	2,275	0.00%
2021/12/23	0	0.00	1	54.90	55.50	-1	2,210	-0.05%
2021/12/22	1	53.40	0	0.00	52.60	1	2,156	0.05%
2021/12/21	0	0.00	1	52.40	52.40	-1	2,151	-0.05%
2021/12/17	2	51.50	1	51.30	51.40	1	2,135	0.05%
2021/12/15	0	0.00	2	52.50	52.90	-2	2,108	-0.09%
2021/12/13	2.1	55.81	0	0.00	55.80	2.1	2,064	0.10%
2021/12/10	0	0.00	5	54.60	54.50	-5	2,037	-0.25%
2021/12/09	2	55.79	1	54.30	54.30	1	2,018	0.05%
2021/12/08	6	55.13	3	54.90	54.90	3	1,982	0.15%
2021/12/07	21	56.93	15	54.29	54.00	6	1,929	0.31%
2021/12/06	6	59.92	13.1	60.40	58.20	-7.1	1,817	-0.39%
2021/12/03	27.2	61.20	28	60.90	59.60	-0.8	1,681	-0.05%
2021/12/02	21	58.91	16	61.63	62.20	5	1,365	0.37%
2021/12/01	0	0.00	2	56.30	56.60	-2	1,171	-0.17%
2021/11/30	8	56.15	2	56.60	55.30	6	1,135	0.53%
2021/11/29	2	53.80	1	53.50	54.00	1	1,067	0.09%
2021/11/26	4	57.15	4	55.83	55.00	0	1,013	0.00%
2021/11/25	5	57.06	39	56.58	57.60	-34	944	-3.60%
2021/11/24	12	57.45	8	56.80	57.80	4	841	0.48%
2021/11/23	40	55.26	13	56.10	56.10	27	527	5.12%
2021/11/22	6	51.00	6	51.00	51.00	0	380	0.00%
2021/11/19	0	0.00	1	46.40	46.40	-1	365	-0.27%
2021/11/16	2	45.03	0	44.70	43.80	2	335	0.60%
2021/11/12	2	45.70	0	0.00	45.40	2	324	0.62%
2021/11/11	0	0.00	3	46.60	46.60	-3	285	-1.05%
2021/11/10	0	0.00	2	42.53	42.40	-2	224	-0.89%
2021/10/29	1	40.20	2	40.20	40.20	-1	232	-0.43%
2021/10/27	2	40.03	0	0.00	40.00	2	233	0.86%
2021/10/26	1	40.25	1	39.90	39.80	0	241	0.00%
2021/10/07	1	38.60	1	39.10	39.10	0	315	0.00%
2021/10/06	0	0.00	1	37.90	37.55	-1	325	-0.31%
2021/10/05	1	37.90	0	0.00	37.80	1	334	0.30%
2021/10/04	1	38.00	0	0.00	37.00	1	338	0.30%
2021/09/29	0	0.00	2	40.80	40.60	-2	360	-0.56%
2021/09/24	0	0.00	5	41.20	41.50	-5	361	-1.38%
2021/09/14	1	41.25	3	41.10	41.05	-2	403	-0.50%
2021/09/10	3	41.30	0	0.00	41.45	3	533	0.56%
2021/09/08	1	40.35	0	0.00	40.40	1	587	0.17%
2021/09/07	2	42.00	0	0.00	41.40	2	585	0.34%
2021/09/03	2	43.95	0	0.00	43.60	2	586	0.34%
2021/09/02	1	44.80	2	45.00	44.10	-1	588	-0.17%
2021/09/01	0	0.00	2	44.00	44.80	-2	589	-0.34%
2021/08/26	4	43.00	1	43.40	43.40	3	605	0.50%
2021/08/25	0	0.00	2	44.00	43.90	-2	623	-0.32%
2021/08/20	0	0.00	2	42.00	41.80	-2	646	-0.31%
2021/08/19	2	43.00	0	0.00	41.60	2	647	0.31%
2021/08/18	0	0.00	2	44.00	44.10	-2	648	-0.31%
2021/08/13	0	0.00	6	45.44	45.20	-6	652	-0.92%
2021/08/04	1	49.80	0	0.00	49.80	1	735	0.14%
2021/07/30	0	0.00	1	50.80	50.30	-1	773	-0.13%
2021/07/26	0	0.00	2	54.00	54.20	-2	781	-0.26%
2021/07/23	2	52.50	0	0.00	52.10	2	774	0.26%
2021/07/21	0	0.00	1	52.50	52.10	-1	788	-0.13%
2021/07/19	5	52.90	0	0.00	52.90	5	790	0.63%
2021/07/15	1	54.00	0	0.00	53.90	1	805	0.12%
2021/07/08	2	53.40	2	54.15	54.00	0	944	0.00%
2021/06/23	2	53.60	0	0.00	53.60	2	1,137	0.18%
2021/06/22	6	55.13	5	54.92	53.80	1	1,130	0.09%
2021/06/21	10	53.66	13	55.57	55.00	-3	1,095	-0.27%
2021/06/03	0	0.00	1	49.20	49.40	-1	1,024	-0.10%
2021/06/02	1	51.50	0	0.00	49.60	1	1,026	0.10%
2021/05/27	1	45.80	0	0.00	45.80	1	998	0.10%
2021/05/25	0	0.00	2	46.40	46.60	-2	1,003	-0.20%
2021/05/21	1	45.00	0	0.00	45.30	1	1,003	0.10%
2021/05/17	1	41.10	0	0.00	40.95	1	1,010	0.10%
2021/05/14	2	44.75	2	46.03	45.50	0	998	0.00%
2021/05/13	3	41.35	3	43.55	44.30	0	996	0.00%
2021/05/12	1	45.00	2	46.60	45.00	-1	979	-0.10%
2021/05/11	14	52.46	10	49.93	50.00	4	957	0.42%
2021/05/10	2	55.70	0	0.00	55.40	2	937	0.21%
2021/05/05	1	56.50	1	56.50	56.10	0	931	0.00%
2021/05/04	1	55.50	0	57.80	56.00	1	930	0.11%
2021/05/03	6	58.72	1	58.60	58.50	5	922	0.54%
2021/04/28	0	0.00	14	61.10	61.10	-14	927	-1.51%
2021/04/27	2	61.85	0	0.00	61.50	2	941	0.21%
2021/04/23	0	0.00	5	62.60	63.00	-5	939	-0.53%
2021/04/22	7	63.63	0	0.00	62.10	7	957	0.73%
2021/04/19	2	65.50	1	64.80	65.20	1	1,025	0.10%
2021/04/16	1	65.60	10	65.50	65.40	-9	1,025	-0.88%
2021/04/15	2	66.80	12	66.72	66.30	-10	1,053	-0.95%
2021/04/14	37.3	66.72	21	66.04	67.50	16.3	1,027	1.58%
2021/04/13	0	0.00	7	65.26	65.70	-7	949	-0.74%
2021/04/09	3	64.13	0	0.00	64.00	3	961	0.31%
2021/04/08	1	65.00	0	0.00	64.60	1	967	0.10%
2021/04/07	4	63.95	1	64.30	64.50	3	960	0.31%
2021/04/06	2	64.70	1	64.80	64.70	1	953	0.10%
2021/03/31	20	65.58	17	65.67	66.00	3	907	0.33%
2021/03/29	0	0.00	0	61.90	60.40	0	791	0.00%
2021/03/23	3	61.50	1	61.30	61.40	2	811	0.25%
2021/03/22	3	62.50	0	0.00	62.20	3	817	0.37%
2021/03/16	2	64.00	19	64.01	63.80	-17	823	-2.07%
2021/03/15	2	61.10	2	61.00	61.00	0	803	0.00%
2021/03/11	15	60.83	0	0.00	61.00	15	834	1.80%
2021/03/10	1	60.70	1	60.40	60.50	0	847	0.00%
2021/03/05	0	0.00	3	60.03	59.60	-3	906	-0.33%
2021/03/04	1	59.00	12	59.54	59.10	-11	981	-1.12%
2021/03/03	0	0.00	2	58.70	59.50	-2	1,038	-0.19%
2021/02/26	1	60.70	0	0.00	60.30	1	1,078	0.09%
2021/02/25	1	60.50	0	0.00	60.60	1	1,121	0.09%
2021/02/23	0	0.00	2	60.50	60.50	-2	1,180	-0.17%
2021/02/22	1	60.40	1	60.10	60.70	0	1,235	0.00%
2021/02/18	1	58.00	0	0.00	59.60	1	1,453	0.07%
2021/02/04	1	55.20	0	0.00	56.40	1	1,734	0.06%
2021/02/02	0	0.00	1	55.50	55.30	-1	1,787	-0.06%
2021/02/01	9	55.31	12	55.23	55.40	-3	1,826	-0.16%
2021/01/29	7	56.47	0	0.00	56.40	7	1,859	0.38%
2021/01/28	2	58.15	0	0.00	57.90	2	1,865	0.11%
2021/01/26	1	59.60	7	59.29	58.70	-6	1,908	-0.31%
2021/01/25	3	59.40	5	59.16	59.20	-2	1,924	-0.10%
2021/01/22	10	58.50	10	58.34	58.60	0	1,932	0.00%
2021/01/21	18	58.17	0	0.00	58.10	18	1,944	0.93%
2021/01/20	9	61.40	0	0.00	59.50	9	1,947	0.46%
2021/01/18	11	62.80	2	61.75	62.80	9	1,943	0.46%
2021/01/15	2	65.00	3	64.67	64.50	-1	1,937	-0.05%
2021/01/14	4	66.65	15	67.00	66.20	-11	1,922	-0.57%
2021/01/13	1	66.60	0	0.00	65.90	1	1,888	0.05%
2021/01/12	2	67.00	3	65.67	65.10	-1	1,871	-0.05%
2021/01/11	0	0.00	1	65.80	65.50	-1	1,826	-0.05%
2021/01/08	1	66.30	0	0.00	65.90	1	1,830	0.05%
2021/01/07	2	64.55	0	0.00	64.60	2	1,801	0.11%
2021/01/06	1	65.10	1	65.60	64.30	0	1,808	0.00%
2021/01/05	7	65.44	30	64.98	65.60	-23	1,790	-1.28%
2021/01/04	3	62.60	3	63.17	63.00	0	1,762	0.00%
2020/12/31	8	62.55	3	62.83	62.30	5	1,770	0.28%
2020/12/30	4	63.55	6	63.80	63.30	-2	1,771	-0.11%
2020/12/29	2	63.90	0	0.00	63.80	2	1,808	0.11%
2020/12/25	0	0.00	1	65.30	64.70	-1	1,888	-0.05%
2020/12/24	1	64.50	0	0.00	64.50	1	1,911	0.05%
2020/12/23	1	64.20	0	0.00	64.20	1	1,949	0.05%
2020/12/21	10	65.50	13	64.94	64.80	-3	1,992	-0.15%
2020/12/18	2	64.15	0	0.00	64.20	2	1,985	0.10%
2020/12/17	2	64.80	0	0.00	64.60	2	1,989	0.10%
2020/12/15	0	0.00	2	64.75	64.40	-2	1,987	-0.10%
2020/12/11	1	64.20	0	0.00	64.20	1	1,996	0.05%
2020/12/10	2	65.55	1	65.40	65.70	1	1,999	0.05%
2020/12/09	1	67.00	7	66.86	66.70	-6	2,011	-0.30%
2020/12/08	0	0.00	6	66.67	66.50	-6	2,009	-0.30%
2020/12/07	12	65.95	2	65.10	65.60	10	2,012	0.50%
2020/12/04	6	66.73	0	0.00	66.80	6	2,002	0.30%
2020/12/02	0	0.00	6	68.15	68.10	-6	2,007	-0.30%
2020/12/01	1	69.50	3	68.60	68.30	-2	2,002	-0.10%
2020/11/30	20	69.03	3	68.90	69.40	17	1,983	0.86%
2020/11/27	3	67.10	2	68.00	68.40	1	1,910	0.05%
2020/11/25	7	65.77	3	65.00	65.00	4	1,858	0.22%
2020/11/24	0	0.00	26	66.94	66.40	-26	1,834	-1.42%
2020/11/20	51	68.39	1	68.10	68.40	50	1,830	2.73%
2020/11/19	8	68.86	10	68.60	69.10	-2	1,814	-0.11%
2020/11/18	98	69.86	44	69.43	68.50	54	1,780	3.03%
2020/11/17	1	64.50	6	64.20	64.40	-5	1,626	-0.31%
2020/11/16	41	64.72	2	64.80	64.90	39	1,688	2.31%
2020/11/13	5	64.34	5	63.90	64.50	0	1,692	0.00%
2020/11/12	40	65.75	66	65.59	65.70	-26	1,655	-1.57%
2020/11/11	3	63.00	3	62.30	62.30	0	1,453	0.00%
2020/11/10	9	62.64	2	62.00	62.20	7	1,449	0.48%
2020/11/09	0	0.00	1	62.00	61.80	-1	1,435	-0.07%
2020/11/06	10	60.30	53	59.98	59.60	-43	1,420	-3.03%
2020/11/05	16	58.99	16	58.10	58.10	0	1,415	0.00%
2020/11/03	43	58.00	3	58.03	57.80	40	1,473	2.71%
2020/11/02	4	54.95	1	55.00	55.00	3	1,460	0.21%
2020/10/29	1	56.70	0	0.00	56.70	1	1,469	0.07%
2020/10/28	5	57.94	0	0.00	57.60	5	1,532	0.33%
2020/10/27	11	58.77	1	59.10	59.00	10	1,544	0.65%
2020/10/26	1	60.00	0	0.00	60.00	1	1,559	0.06%
2020/10/23	0	0.00	10	60.80	61.00	-10	1,586	-0.63%
2020/10/20	0	0.00	2	61.50	61.60	-2	1,700	-0.12%
2020/10/13	0	0.00	16	62.80	62.50	-16	1,895	-0.84%
2020/10/08	3	65.37	2	63.90	64.20	1	2,100	0.05%
2020/10/06	12	65.01	2	65.45	65.40	10	2,178	0.46%
2020/10/05	5	65.62	4	65.43	65.70	1	2,251	0.04%
2020/09/29	10	60.41	0	0.00	60.30	10	2,440	0.41%
2020/09/28	9	58.12	0	0.00	59.80	9	2,769	0.32%
2020/09/25	9	57.23	190	57.18	56.20	-181	2,815	-6.43%	大賣/鉅額交易
2020/09/24	2	61.30	0	0.00	60.10	2	2,847	0.07%
2020/09/23	0	0.00	3	62.43	62.70	-3	2,871	-0.10%
2020/09/22	1	62.90	0	0.00	63.00	1	2,912	0.03%
2020/09/21	0	0.00	8	64.49	64.30	-8	2,939	-0.27%
2020/09/16	0	0.00	1	64.50	64.40	-1	3,024	-0.03%
2020/09/15	3	64.17	0	0.00	64.00	3	3,053	0.10%
2020/09/10	1	64.60	1	63.40	63.70	0	3,116	0.00%
2020/09/09	1	62.50	0	0.00	64.00	1	3,139	0.03%
2020/09/08	6	63.28	0	0.00	63.00	6	3,159	0.19%
2020/09/07	5	64.12	0	0.00	63.80	5	3,194	0.16%
2020/09/04	1	65.60	0	0.00	66.10	1	3,218	0.03%
2020/09/03	3	68.50	2	68.90	67.20	1	3,237	0.03%
2020/09/02	1	67.00	1	67.00	67.40	0	3,253	0.00%
2020/09/01	5	66.90	0	0.00	66.90	5	3,325	0.15%
2020/08/31	0	0.00	5	67.30	66.80	-5	3,403	-0.15%
2020/08/28	3	67.70	0	0.00	67.30	3	3,448	0.09%
2020/08/27	10	67.90	0	0.00	67.20	10	3,487	0.29%
2020/08/26	0	0.00	1	69.30	69.00	-1	3,658	-0.03%
2020/08/25	1	67.00	1	66.60	66.80	0	3,637	0.00%
2020/08/24	1	68.40	0	0.00	67.20	1	3,693	0.03%
2020/08/21	6	65.80	6	66.07	67.30	0	3,710	0.00%
2020/08/20	3	66.97	5	69.20	65.40	-2	3,746	-0.05%
2020/08/19	4	74.50	29	74.44	72.60	-25	3,790	-0.66%
2020/08/17	2	76.50	0	0.00	76.30	2	3,839	0.05%
2020/08/14	1	75.80	0	0.00	76.10	1	3,873	0.03%
2020/08/13	0	0.00	5	76.04	75.10	-5	3,893	-0.13%
2020/08/12	3	76.13	6	76.30	76.10	-3	3,914	-0.08%
2020/08/11	6	75.97	2	76.35	76.00	4	3,950	0.10%
2020/08/10	6	78.25	0	0.00	78.30	6	4,018	0.15%
2020/08/07	5	79.60	2	80.40	79.50	3	4,125	0.07%
2020/08/06	1	77.60	0	0.00	77.40	1	4,122	0.02%
2020/08/05	0	0.00	2	78.95	78.60	-2	4,167	-0.05%
2020/08/04	0	0.00	1	78.70	78.30	-1	4,217	-0.02%
2020/08/03	1	78.30	2	78.80	78.40	-1	4,296	-0.02%
2020/07/30	1	80.60	19	79.67	81.10	-18	4,442	-0.41%
2020/07/29	12	79.02	14	78.46	78.90	-2	4,670	-0.04%
2020/07/28	3	80.27	6	77.80	77.00	-3	4,731	-0.06%
2020/07/27	7	80.61	0	0.00	80.10	7	4,772	0.15%
2020/07/24	17	82.15	12	81.63	82.00	5	4,999	0.10%
2020/07/23	1	83.80	1	83.80	83.80	0	5,474	0.00%
2020/07/22	3	84.73	1	85.00	85.10	2	5,504	0.04%
2020/07/21	4	84.85	7	84.63	84.70	-3	5,508	-0.05%
2020/07/20	4	82.98	4	82.55	82.40	0	5,548	0.00%
2020/07/17	17	86.35	7	85.76	84.40	10	5,552	0.18%
2020/07/16	4	87.00	2	87.30	87.00	2	5,584	0.04%
2020/07/15	17	88.98	18	88.85	87.40	-1	5,595	-0.02%
2020/07/14	3	87.40	1	87.40	87.50	2	5,562	0.04%
2020/07/13	1	86.80	2	87.25	86.50	-1	5,645	-0.02%
2020/07/10	12	86.88	4	87.00	86.50	8	5,669	0.14%
2020/07/09	2	91.20	2	91.05	90.20	0	5,663	0.00%
2020/07/08	22	91.94	11	91.68	91.70	11	5,700	0.19%
2020/07/07	23	91.50	23	92.90	92.20	0	5,743	0.00%
2020/07/06	4	90.43	9	89.94	90.50	-5	5,507	-0.09%
2020/07/03	8	88.58	2	88.50	88.10	6	5,512	0.11%
2020/07/02	25	90.11	3	89.83	89.40	22	5,676	0.39%
2020/07/01	8	91.34	0	0.00	90.10	8	5,836	0.14%
2020/06/29	2	89.75	3	89.83	89.70	-1	5,942	-0.02%
2020/06/24	17	88.65	1	89.10	88.60	16	5,986	0.27%
2020/06/23	2	89.25	1	89.00	88.60	1	6,074	0.02%
2020/06/22	2	88.40	0	0.00	88.30	2	6,213	0.03%
2020/06/19	5	88.80	24	89.00	89.00	-19	6,400	-0.30%
2020/06/18	0	0.00	6	88.85	88.60	-6	6,555	-0.09%
2020/06/17	10	89.50	0	0.00	89.50	10	6,682	0.15%
2020/06/16	1	89.10	2	88.90	90.20	-1	6,780	-0.01%
2020/06/15	1	88.60	1	88.70	87.60	0	7,043	0.00%
2020/06/12	28	87.41	0	0.00	88.00	28	7,310	0.38%
2020/06/11	1	89.60	0	0.00	89.60	1	7,479	0.01%
2020/06/10	14	90.97	2	91.30	91.10	12	7,712	0.16%
2020/06/09	3	92.80	1	92.00	91.20	2	7,911	0.03%
2020/06/08	5	93.82	1	93.50	92.60	4	8,061	0.05%
2020/06/05	1	94.20	5	93.06	94.60	-4	8,267	-0.05%
2020/06/04	3	94.43	2	94.30	93.50	1	8,463	0.01%
2020/06/03	18	93.17	0	0.00	93.20	18	8,549	0.21%
2020/06/02	8	93.21	14	93.41	91.90	-6	8,694	-0.07%
2020/06/01	1	89.80	0	0.00	90.40	1	8,949	0.01%
2020/05/29	12	90.71	10	89.70	89.00	2	9,020	0.02%
2020/05/28	1	90.00	0	0.00	89.80	1	9,091	0.01%
2020/05/27	4	91.38	3	92.77	90.90	1	9,238	0.01%
2020/05/26	10	92.24	8	93.23	92.70	2	9,535	0.02%
2020/05/25	3	90.17	3	89.90	89.80	0	9,889	0.00%
2020/05/22	3	92.73	5	92.46	90.80	-2	10,018	-0.02%
2020/05/21	2	91.65	7	91.33	92.00	-5	9,998	-0.05%
2020/05/20	3	91.10	3	91.20	90.50	0	9,983	0.00%
2020/05/19	2	92.20	1	93.00	91.80	1	9,972	0.01%
2020/05/18	1	90.90	7	91.37	90.90	-6	9,965	-0.06%
2020/05/15	6	90.88	31	91.27	90.30	-25	9,945	-0.25%
2020/05/14	14	94.30	9	94.54	92.60	5	9,870	0.05%
2020/05/13	17	92.95	2	93.00	93.70	15	9,811	0.15%
2020/05/12	3	94.80	2	95.10	93.90	1	9,963	0.01%
2020/05/11	0	0.00	46	95.64	95.30	-46	9,941	-0.46%
2020/05/08	68	96.05	26	96.18	94.60	42	9,931	0.42%
2020/05/07	28	98.16	18	99.42	96.90	10	9,868	0.10%
2020/05/06	5	97.92	20	98.13	98.20	-15	9,762	-0.15%
2020/05/05	39	100.36	31	100.82	98.50	8	9,741	0.08%
2020/05/04	15	97.17	14	94.00	98.00	1	9,542	0.01%
2020/04/30	8	97.18	18	97.16	96.70	-10	9,499	-0.11%
2020/04/29	76	100.08	66	99.17	97.00	10	9,497	0.11%
2020/04/28	11	98.77	74	96.28	99.20	-63	9,332	-0.68%
2020/04/27	10	91.32	5.3	91.17	90.90	4.7	8,871	0.05%
2020/04/24	2	90.00	16	89.77	90.00	-14	8,832	-0.16%
2020/04/23	5	89.48	32	89.78	90.00	-27	8,807	-0.31%
2020/04/22	6	87.20	32	87.69	88.00	-26	8,741	-0.30%
2020/04/21	6	89.77	6	89.28	87.90	0	8,709	0.00%
2020/04/20	5	88.62	11	89.00	89.30	-6	8,631	-0.07%
2020/04/17	46	91.30	3	90.00	88.10	43	8,629	0.50%
2020/04/16	3	92.60	2	91.20	90.80	1	8,588	0.01%
2020/04/15	5	90.90	8	91.40	91.10	-3	8,512	-0.04%
2020/04/14	9	90.70	24	90.77	91.30	-15	8,509	-0.18%
2020/04/13	25	91.10	12	92.10	90.10	13	8,521	0.15%
2020/04/10	3	90.73	42	90.90	90.60	-39	8,423	-0.46%
2020/04/09	5	88.54	6	88.47	87.50	-1	8,305	-0.01%
2020/04/08	11	89.99	6	90.43	90.60	5	8,261	0.06%
2020/04/07	29	91.30	12	90.66	90.10	17	8,198	0.21%
2020/04/06	13.3	90.06	14	90.75	91.80	-0.7	8,011	-0.01%
2020/04/01	8	88.08	11	88.01	87.60	-3	7,877	-0.04%
2020/03/31	4	87.50	0	0.00	86.70	4	7,985	0.05%
2020/03/30	3	87.40	10.3	87.17	87.10	-7.3	7,973	-0.09%
2020/03/27	14	87.35	73	88.48	84.70	-59	8,009	-0.74%
2020/03/26	3	87.33	5	86.88	88.00	-2	8,005	-0.02%
2020/03/25	17	87.21	14	86.90	84.00	3	7,898	0.04%
2020/03/24	67	84.91	25	85.46	84.90	42	7,733	0.54%
2020/03/23	4	77.85	16	78.15	80.00	-12	7,629	-0.16%
2020/03/20	6	74.98	4	75.45	77.00	2	7,849	0.03%
2020/03/19	7	71.51	15	72.77	70.00	-8	8,024	-0.10%
2020/03/18	19	79.72	5	80.54	77.70	14	7,779	0.18%
2020/03/17	7	79.23	11	78.75	79.80	-4	7,527	-0.05%
2020/03/16	27	84.41	20	82.62	77.00	7	7,345	0.10%
2020/03/13	6	76.68	7	80.00	85.00	-1	7,123	-0.01%
2020/03/12	29	85.96	2	85.50	84.30	27	6,970	0.39%
2020/03/11	17	90.11	15	90.13	88.80	2	6,873	0.03%
2020/03/10	15	87.01	40	87.59	91.00	-25	6,670	-0.37%
2020/03/09	16	87.19	15	85.43	84.10	1	6,453	0.02%
2020/03/06	4	90.25	8	89.49	89.90	-4	6,382	-0.06%
2020/03/05	37	88.12	51	89.58	89.20	-14	6,342	-0.22%
2020/03/04	15	81.50	17	83.06	83.60	-2	6,476	-0.03%
2020/03/03	5	84.66	115	84.75	82.50	-110	6,458	-1.70%	大賣/鉅額交易
2020/03/02	12	82.57	7	82.49	82.10	5	6,374	0.08%
2020/02/27	135	84.45	62	82.59	79.70	73	6,266	1.16%	大買/
2020/02/26	13	81.54	63	84.93	86.90	-50	6,006	-0.83%
2020/02/25	16	75.64	207	77.22	79.00	-191	5,555	-3.44%	大賣/鉅額交易
2020/02/24	1	73.00	2	73.60	74.90	-1	5,443	-0.02%
2020/02/21	29	74.13	0	0.00	74.00	29	5,577	0.52%
2020/02/20	13	75.54	11	76.22	75.20	2	5,588	0.04%
2020/02/19	121	75.07	1	74.90	74.90	120	5,672	2.12%	大買/鉅額交易
2020/02/18	8	76.68	1	77.80	75.10	7	5,734	0.12%
2020/02/17	1	76.30	5	76.84	76.40	-4	5,816	-0.07%
2020/02/14	19	77.49	2	77.60	77.70	17	5,862	0.29%
2020/02/13	39	77.47	51	79.98	77.10	-12	5,845	-0.21%
2020/02/12	12	75.77	5	75.70	75.60	7	5,704	0.12%
2020/02/11	6	75.92	23	75.97	75.60	-17	5,831	-0.29%
2020/02/10	13	73.44	9	74.06	74.80	4	5,900	0.07%
2020/02/07	6	75.20	0	0.00	74.50	6	6,099	0.10%
2020/02/06	8	76.44	30	76.83	77.20	-22	6,246	-0.35%
2020/02/05	21	74.15	38	73.71	74.50	-17	6,232	-0.27%
2020/02/04	7	73.77	1	73.50	73.60	6	6,302	0.10%
2020/02/03	17	71.30	13	71.29	71.70	4	6,414	0.06%
2020/01/31	7	76.24	27	75.10	76.80	-20	6,410	-0.31%
2020/01/30	9	80.77	0	0.00	80.10	9	6,575	0.14%
2020/01/20	20	88.95	2	89.00	89.00	18	6,625	0.27%
2020/01/17	7	90.00	0	0.00	89.50	7	6,804	0.10%
2020/01/16	0	0.00	1	89.80	89.80	-1	6,887	-0.01%
2020/01/15	13	91.28	20	90.85	89.80	-7	7,155	-0.10%
2020/01/14	0	0.00	2	91.10	91.10	-2	7,415	-0.03%
2020/01/13	5	89.68	4	90.05	90.50	1	7,440	0.01%
2020/01/10	23.1	88.06	7	88.56	88.00	16.1	7,504	0.21%
2020/01/09	12	90.39	5	90.60	90.00	7	7,496	0.09%
2020/01/08	23	90.16	19	90.51	89.90	4	7,601	0.05%
2020/01/07	21	92.84	7	91.90	91.90	14	7,621	0.18%
2020/01/06	23	92.10	14	92.34	91.60	9	7,678	0.12%
2020/01/03	16	93.72	12	94.58	94.20	4	7,785	0.05%
2020/01/02	6	96.17	3	96.10	96.00	3	7,952	0.04%
2019/12/31	8	94.78	1	94.70	94.70	7	8,302	0.08%
2019/12/30	6	94.78	5	94.74	94.50	1	8,535	0.01%
2019/12/27	19	95.42	12	95.90	95.00	7	8,834	0.08%
2019/12/26	20	98.18	22	97.47	96.00	-2	8,889	-0.02%
2019/12/25	2	97.25	5	97.08	97.00	-3	8,756	-0.03%
2019/12/24	4	96.73	19.5	97.25	97.60	-15.5	8,898	-0.17%
2019/12/23	3	97.00	19	96.39	95.00	-16	8,878	-0.18%
2019/12/20	12	94.49	3	95.50	95.50	9	8,867	0.10%
2019/12/19	2	93.80	2	94.60	95.50	0	8,965	0.00%
2019/12/18	14	95.09	9	94.46	94.10	5	9,095	0.05%
2019/12/17	23.5	97.80	24	97.01	95.60	-0.5	9,503	-0.01%
2019/12/16	44	95.79	38	95.58	95.40	6	9,286	0.06%
2019/12/13	23	90.32	26	90.83	90.70	-3	9,183	-0.03%
2019/12/12	0	0.00	2	91.95	91.40	-2	9,402	-0.02%
2019/12/11	8	91.56	1	92.90	91.50	7	9,484	0.07%
2019/12/10	0	0.00	3	94.10	92.70	-3	9,607	-0.03%
2019/12/09	9	94.78	2	94.90	93.80	7	9,898	0.07%
2019/12/06	0	0.00	3	94.50	93.10	-3	9,987	-0.03%
2019/12/05	24	92.93	34	92.85	93.20	-10	10,004	-0.10%
2019/12/04	2	91.50	12	90.98	91.10	-10	10,187	-0.10%
2019/12/03	12	90.88	4	91.20	90.80	8	10,373	0.08%
2019/12/02	16	92.24	20	92.88	92.00	-4	10,553	-0.04%
2019/11/29	68	96.41	263	96.01	93.00	-195	10,837	-1.80%	大賣/鉅額交易
2019/11/28	26	92.22	32	92.33	93.00	-6	10,567	-0.06%
2019/11/27	12	91.86	0	0.00	91.80	12	10,976	0.11%
2019/11/26	11	91.13	9	91.06	91.00	2	11,262	0.02%
2019/11/25	27	90.74	41	90.79	90.20	-14	11,385	-0.12%
2019/11/22	4	89.08	7	88.83	88.00	-3	11,524	-0.03%
2019/11/21	5	87.22	18	88.49	88.90	-13	11,884	-0.11%
2019/11/20	71	87.46	51	87.72	87.80	20	12,429	0.16%
2019/11/19	25.1	89.99	16	90.36	89.90	9.1	12,550	0.07%
2019/11/18	26	89.73	14	89.48	90.90	12	12,826	0.09%
2019/11/15	98	90.84	22	90.87	90.20	76	13,084	0.58%
2019/11/14	20	91.86	18	91.76	91.40	2	13,242	0.02%
2019/11/13	28	94.38	14	94.06	94.70	14	13,400	0.10%
2019/11/12	7	93.10	6	93.20	93.80	1	13,731	0.01%
2019/11/11	22.1	92.91	5	93.98	92.00	17.1	14,183	0.12%
2019/11/08	23	93.95	29	94.17	94.30	-6	14,793	-0.04%
2019/11/07	18	93.63	44	93.24	92.90	-26	15,392	-0.17%
2019/11/06	66	97.12	43	96.46	95.50	23	15,765	0.15%
2019/11/05	22	95.08	24	95.51	96.00	-2	15,825	-0.01%
2019/11/04	25	93.08	22	92.72	92.80	3	15,816	0.02%
2019/11/01	99	91.09	29	91.22	92.20	70	15,865	0.44%
2019/10/31	52	91.01	45	90.76	90.60	7	15,969	0.04%
2019/10/30	43	92.82	14	92.94	92.80	29	16,076	0.18%
2019/10/29	88	94.10	68	93.87	92.80	20	16,206	0.12%
2019/10/28	31	98.68	25	98.12	97.80	6	16,139	0.04%
2019/10/25	198	99.11	11	98.89	97.80	187	16,135	1.16%	大買/鉅額交易
2019/10/24	10	98.16	0	0.00	98.00	10	16,112	0.06%
2019/10/23	32	99.86	29	99.99	97.60	3	16,129	0.02%
2019/10/22	35	99.76	9	99.84	100.50	26	16,011	0.16%
2019/10/21	30	96.38	2	96.00	95.80	28	16,012	0.17%
2019/10/18	63	96.68	15	96.89	97.00	48	16,083	0.30%
2019/10/17	14	95.31	4	94.50	95.90	10	16,075	0.06%
2019/10/16	7	95.56	8	96.34	93.60	-1	16,133	-0.01%
2019/10/15	7	96.56	3	97.17	95.60	4	16,127	0.02%
2019/10/14	22	99.15	18	98.41	96.90	4	16,236	0.02%
2019/10/09	18	97.99	17	97.51	97.30	1	16,162	0.01%
2019/10/08	28	99.27	21	98.55	97.50	7	16,156	0.04%
2019/10/07	32	99.97	58	100.39	99.80	-26	16,067	-0.16%
2019/10/04	29	97.18	32	95.62	95.10	-3	15,759	-0.02%
2019/10/03	20	94.52	163	96.30	96.50	-143	15,622	-0.92%	大賣/鉅額交易
2019/10/02	10	92.27	20	92.11	92.30	-10	15,378	-0.07%
2019/10/01	2	89.70	1	91.50	91.50	1	15,417	0.01%
2019/09/27	89	89.41	12	89.28	89.70	77	15,448	0.50%
2019/09/26	84	91.28	1	92.50	91.00	83	15,364	0.54%
2019/09/25	3	91.73	1	91.90	91.20	2	15,396	0.01%
2019/09/24	19	95.08	12	94.09	92.20	7	15,598	0.04%
2019/09/23	6	94.58	157	94.47	94.20	-151	15,578	-0.97%	大賣/鉅額交易
2019/09/20	26	92.46	40	94.61	96.30	-14	15,538	-0.09%
2019/09/19	13	89.32	2	89.20	89.00	11	15,258	0.07%
2019/09/18	12	88.30	16	87.61	89.20	-4	15,388	-0.03%
2019/09/17	12	88.38	3	88.03	86.60	9	15,311	0.06%
2019/09/16	32	91.56	29	90.26	90.40	3	15,312	0.02%
2019/09/12	4	91.13	1	91.80	91.00	3	15,693	0.02%
2019/09/11	41	88.81	49	88.95	91.30	-8	15,835	-0.05%
2019/09/10	101	90.62	15	90.36	88.60	86	15,670	0.55%	大買/
2019/09/09	81	91.55	14	90.97	91.10	67	15,735	0.43%
2019/09/06	20	92.65	14	92.96	91.00	6	15,763	0.04%
2019/09/05	11	91.83	11	92.88	93.30	0	15,706	0.00%
2019/09/04	34	89.80	34	89.29	90.40	0	15,718	0.00%
2019/09/03	34	89.41	25	88.49	89.70	9	15,971	0.06%
2019/09/02	26	93.47	27	92.91	94.10	-1	15,784	-0.01%
2019/08/30	46	98.93	40	98.14	94.10	6	15,603	0.04%
2019/08/29	47	102.53	24	103.00	104.50	23	15,310	0.15%
2019/08/28	12	99.72	6	98.60	99.50	6	15,040	0.04%
2019/08/27	15	99.77	13	99.58	98.70	2	14,919	0.01%
2019/08/26	33	99.35	26	97.82	96.50	7	14,827	0.05%
2019/08/23	19	100.44	14	101.57	102.50	5	14,486	0.03%
2019/08/22	24	92.88	8	94.55	95.00	16	13,937	0.11%
2019/08/21	19	83.42	94	82.36	86.40	-75	13,830	-0.54%
2019/08/20	40	86.83	22	85.15	83.60	18	13,650	0.13%
2019/08/19	12	83.87	8	84.14	84.00	4	13,465	0.03%
2019/08/16	21	83.60	15	83.73	84.00	6	13,304	0.05%
2019/08/15	21.5	82.50	22	82.03	82.60	-0.5	13,138	0.00%
2019/08/14	41	81.64	47	81.90	83.00	-6	12,923	-0.05%
2019/08/13	41	75.58	40	77.55	78.80	1	12,624	0.01%
2019/08/12	60.5	72.16	37	72.11	73.10	23.5	12,124	0.19%
2019/08/08	21	65.68	26	68.48	69.30	-5	11,526	-0.04%
2019/08/07	20	63.24	15	62.99	63.00	5	11,283	0.04%
2019/08/06	2	59.40	2	59.60	62.00	0	11,240	0.00%
2019/08/05	22	60.38	21	60.63	59.50	1	11,145	0.01%
2019/08/02	14	61.28	5	61.18	60.90	9	11,223	0.08%
2019/08/01	34	64.45	18.1	63.97	63.90	15.9	11,152	0.14%
2019/07/31	2	58.50	2	62.80	62.90	0	11,202	0.00%
2019/07/30	9	59.48	10	59.29	58.80	-1	11,277	-0.01%
2019/07/29	1	62.90	5	63.30	62.90	-4	11,281	-0.04%
2019/07/26	13	63.58	12	63.40	62.80	1	11,471	0.01%
2019/07/25	3.1	62.40	6	62.18	62.80	-3	11,385	-0.03%
2019/07/24	28	62.49	35	61.97	62.60	-7	11,330	-0.06%
2019/07/23	18	61.77	12.1	61.60	61.10	5.9	11,231	0.05%
2019/07/22	0	0.00	2	59.00	59.50	-2	10,977	-0.02%
2019/07/19	5	57.44	5	57.64	57.60	0	10,913	0.00%
2019/07/18	12	57.57	5	57.62	57.30	7	10,868	0.06%
2019/07/17	5	59.20	5	59.48	59.10	0	10,796	0.00%
2019/07/16	12.1	62.29	10	62.28	61.50	2.1	10,708	0.02%
2019/07/15	8	63.44	8.1	63.62	64.00	-0.1	10,593	0.00%
2019/07/12	78	63.96	11	62.83	63.00	67	10,628	0.63%
2019/07/11	17	62.79	38	62.94	62.90	-21	10,841	-0.19%
2019/07/10	6	61.40	47	61.58	61.50	-41	11,154	-0.37%
2019/07/09	37	60.32	2	60.70	59.80	35	11,151	0.31%
2019/07/08	0	0.00	37	61.74	62.00	-37	11,535	-0.32%
2019/07/05	7	63.29	8	62.93	62.50	-1	11,722	-0.01%
2019/07/04	6	61.87	2	61.90	61.30	4	11,745	0.03%
2019/07/03	0	0.00	5	64.36	63.20	-5	11,991	-0.04%
2019/07/02	8	65.98	12	65.66	64.80	-4	12,050	-0.03%
2019/07/01	23	65.66	17	65.84	64.80	6	12,119	0.05%
2019/06/28	11	62.23	9	61.98	61.80	2	12,219	0.02%
2019/06/27	6	62.47	8	62.26	62.00	-2	12,399	-0.02%
2019/06/26	41	60.53	11	61.92	62.70	30	12,304	0.24%
2019/06/25	23	62.43	54	62.11	61.20	-31	12,128	-0.26%
2019/06/24	6	60.57	2	60.70	61.10	4	11,920	0.03%
2019/06/21	16	62.11	12	61.59	61.10	4	11,847	0.03%
2019/06/20	42	61.27	53.1	62.41	63.40	-11.1	11,615	-0.10%
2019/06/19	74	59.21	15	59.14	58.50	59	11,369	0.52%
2019/06/18	1	59.40	9	59.28	56.70	-8	11,234	-0.07%
2019/06/17	6	59.90	45.1	59.11	60.10	-39.1	11,231	-0.35%
2019/06/14	5	57.92	18	58.19	58.70	-13	11,073	-0.12%
2019/06/13	44	58.51	50	58.52	58.00	-6	10,957	-0.05%
2019/06/12	13	57.43	8.1	58.69	59.00	4.9	10,794	0.05%
2019/06/11	22	56.65	24.1	57.77	57.50	-2.1	10,554	-0.02%
2019/06/10	16	52.72	29	53.88	54.80	-13	10,059	-0.13%
2019/06/06	1	49.90	0	0.00	49.90	1	9,846	0.01%
2019/06/05	10	48.55	6	48.35	48.15	4	9,730	0.04%
2019/06/04	2	47.45	1	47.80	46.80	1	9,586	0.01%
2019/06/03	7	47.70	2	46.90	46.90	5	9,617	0.05%
2019/05/31	2	48.10	3	48.28	48.70	-1	9,743	-0.01%
2019/05/30	0	0.00	1	47.00	47.20	-1	9,599	-0.01%
2019/05/29	0	0.00	1	46.35	46.30	-1	9,596	-0.01%
2019/05/28	5	46.57	6	46.80	47.50	-1	9,627	-0.01%
2019/05/27	4.1	48.34	2	48.53	46.75	2.1	9,734	0.02%
2019/05/24	2	49.20	3	49.08	48.90	-1	9,861	-0.01%
2019/05/23	4.5	48.03	4	47.85	47.50	0.5	9,729	0.01%
2019/05/22	8	50.56	17	50.38	49.35	-9	9,720	-0.09%
2019/05/21	16	50.79	2	49.73	50.70	14	9,634	0.15%
2019/05/20	3	48.53	4	49.05	47.90	-1	9,479	-0.01%
2019/05/17	4	51.93	2	52.80	50.50	2	9,331	0.02%
2019/05/16	14	56.48	11	56.27	54.50	3	9,202	0.03%
2019/05/15	17	56.33	17	57.16	57.50	0	9,122	0.00%
2019/05/14	6	54.25	7	54.09	55.50	-1	8,926	-0.01%
2019/05/13	10	53.30	2	53.65	52.10	8	8,773	0.09%
2019/05/10	3	54.00	2	51.20	54.00	1	8,788	0.01%
2019/05/09	1	55.30	1	55.10	54.30	0	8,664	0.00%
2019/05/08	30	55.44	32	56.43	57.50	-2	8,634	-0.02%
2019/05/07	6	58.48	6	58.28	55.00	0	8,405	0.00%
2019/05/06	1	59.00	0.1	59.00	58.60	0.9	8,198	0.01%
2019/05/03	4	61.95	2	62.80	62.50	2	8,044	0.02%
2019/05/02	0	0.00	80	61.94	63.60	-80	7,822	-1.02%
2019/04/29	11	58.93	0	0.00	58.70	11	7,862	0.14%
2019/04/24	68	61.80	1	60.50	61.00	67	8,074	0.83%
2019/04/23	0	0.00	1.6	58.10	58.50	-1.6	8,183	-0.02%
2019/04/22	4	60.58	0.2	60.90	60.80	3.8	8,490	0.04%
2019/04/19	2	63.90	1.2	61.28	60.70	0.8	8,704	0.01%
2019/04/18	3	64.70	2	64.00	63.80	1	9,006	0.01%
2019/04/17	4	61.98	7	63.94	66.90	-3	9,317	-0.03%
2019/04/16	19	61.27	15	61.59	62.00	4	9,335	0.04%
2019/04/12	26	52.19	38	52.44	53.30	-12	8,983	-0.13%
2019/04/11	7.1	50.65	16	50.78	49.40	-8.9	8,634	-0.10%
2019/04/10	7	48.52	3	48.20	48.35	4	8,412	0.05%
2019/04/09	24	48.24	25	48.56	49.60	-1	8,328	-0.01%
2019/04/08	9	46.74	12	46.78	48.15	-3	8,086	-0.04%
2019/04/03	16	43.64	18	43.77	43.80	-2	8,052	-0.02%
2019/04/02	15	42.19	17	42.18	43.55	-2	8,075	-0.02%
2019/04/01	29	38.56	17	39.30	39.70	12	8,016	0.15%
2019/03/29	0	0.00	26	36.25	36.10	-26	7,944	-0.33%
2019/03/28	8	37.23	6	37.08	36.30	2	8,027	0.02%
2019/03/27	1	36.35	1	37.05	37.05	0	8,119	0.00%
2019/03/26	0	0.00	16	35.95	36.20	-16	8,275	-0.19%
2019/03/25	1	35.50	13	35.80	35.30	-12	8,446	-0.14%
2019/03/22	62	38.21	24	37.51	36.55	38	8,669	0.44%
2019/03/21	6	36.83	7	36.69	36.95	-1	8,582	-0.01%
2019/03/20	6	35.88	6	36.02	35.55	0	8,619	0.00%
2019/03/13	1	34.20	0	0.00	33.65	1	8,426	0.01%
2019/03/12	0	0.00	1	34.40	33.80	-1	8,435	-0.01%
2019/03/08	14	33.38	0	0.00	33.95	14	8,430	0.17%
2019/03/07	5	33.91	18	33.79	33.40	-13	8,379	-0.16%
2019/03/06	35	35.94	21	36.51	35.00	14	8,268	0.17%
2019/03/05	3	35.10	3	35.40	34.90	0	8,060	0.00%
2019/03/04	3	34.75	25	34.79	35.00	-22	8,032	-0.27%
2019/02/27	2	35.78	12	35.75	35.50	-10	7,976	-0.13%
2019/02/26	89	37.49	75	37.35	36.00	14	7,885	0.18%
2019/02/25	28	35.27	32	36.36	37.50	-4	7,609	-0.05%
2019/02/22	11	34.51	29	34.47	34.10	-18	7,341	-0.25%
2019/02/21	2	34.70	7	34.60	34.15	-5	7,289	-0.07%
2019/02/19	2	33.80	0	0.00	33.70	2	7,169	0.03%
2019/02/18	8	33.63	2	33.33	34.20	6	7,134	0.08%
2019/02/15	6	33.20	0	0.00	33.15	6	7,080	0.08%
2019/02/14	16	34.95	3	34.48	33.80	13	7,026	0.19%
2019/02/13	2	33.60	2	34.50	33.60	0	6,930	0.00%
2019/02/12	3	35.08	2	35.45	34.80	1	6,873	0.01%
2019/02/11	12	34.90	3	35.20	35.10	9	6,773	0.13%
2019/01/30	16	33.28	4	33.38	33.30	12	6,671	0.18%
2019/01/29	9	32.77	7	32.65	32.70	2	6,605	0.03%
2019/01/28	0	0.00	1.1	35.85	34.80	-1.1	6,478	-0.02%
2019/01/24	0	0.00	2	34.73	34.80	-2	6,306	-0.03%
2019/01/23	5	34.79	15	34.87	35.00	-10	6,257	-0.16%
2019/01/22	3	36.00	3	34.55	34.70	0	6,203	0.00%
2019/01/21	2	36.20	3	35.90	35.30	-1	6,119	-0.02%
2019/01/18	19	37.06	5	37.07	36.20	14	6,020	0.23%
2019/01/17	0	0.00	1	36.60	36.60	-1	5,891	-0.02%
2019/01/16	3	37.40	3	37.63	37.25	0	5,795	0.00%
2019/01/15	3	37.57	3	38.17	38.35	0	5,643	0.00%
2019/01/14	12	36.80	18	37.18	37.15	-6	5,462	-0.11%
2019/01/11	24	36.01	30	35.69	36.10	-6	5,073	-0.12%
2019/01/10	9	34.63	9.4	34.71	35.85	-0.4	4,792	-0.01%
2019/01/09	16	35.11	30	35.33	34.90	-14	4,390	-0.32%
2019/01/08	34	32.95	25	33.49	34.95	9	3,940	0.23%
2019/01/07	4	31.68	0	0.00	31.80	4	3,550	0.11%
2019/01/04	7	28.53	8.1	28.98	29.50	-1.1	3,422	-0.03%
2019/01/03	10	30.78	8	30.68	30.10	2	3,335	0.06%
2019/01/02	3	31.25	10	31.25	31.70	-7	3,175	-0.22%
2018/12/28	5	31.29	5	31.20	31.40	0	3,122	0.00%
2018/12/27	3	31.35	1	32.00	32.00	2	3,038	0.07%
2018/12/26	15	31.71	13	32.00	31.20	2	2,925	0.07%
2018/12/25	5	32.43	3	33.87	32.10	2	2,824	0.07%
2018/12/24	85	34.72	81	34.49	35.25	4	2,592	0.15%
2018/12/22	74	32.86	69	32.94	33.40	5	2,312	0.22%
2018/12/21	9	30.21	12	30.30	31.85	-3	2,188	-0.14%
2018/12/20	7	30.66	22	29.88	29.85	-15	2,085	-0.72%
2018/12/19	8	31.45	15	31.56	31.85	-7	1,952	-0.36%
2018/12/18	9	31.04	16	30.67	31.05	-7	1,724	-0.41%
2018/12/17	25	30.41	16	29.88	29.80	9	1,532	0.59%
2018/12/14	20.2	29.29	11	29.56	29.95	9.2	1,329	0.69%
2018/12/13	33	28.19	23	28.59	28.90	10	1,149	0.87%
2018/12/12	4	25.00	7	25.67	26.30	-3	938	-0.32%
2018/12/11	0	0.00	2	23.80	23.95	-2	870	-0.23%
2018/12/10	2	23.50	0	0.00	23.65	2	868	0.23%
2018/12/07	3	24.60	0	0.00	23.95	3	862	0.35%
2018/12/06	1	24.30	1	24.65	24.35	0	837	0.00%
2018/12/03	0	0.00	3	22.65	23.00	-3	773	-0.39%
2018/11/27	1	20.50	0	0.00	20.60	1	757	0.13%
2018/11/16	1	21.00	0	0.00	21.10	1	761	0.13%
2018/11/09	0	20.50	0	0.00	20.60	0	763	0.00%
2018/11/08	1	21.05	0	0.00	21.00	1	762	0.13%
2018/10/31	0	21.20	0	0.00	21.20	0	753	0.00%
2018/10/26	0	20.00	0	0.00	20.00	0	743	0.00%
2018/10/18	0	0.00	1	20.70	20.75	-1	722	-0.14%
2018/10/08	1	22.30	0	0.00	22.15	1	679	0.15%
2018/10/05	0	0.00	1	23.35	22.00	-1	665	-0.15%
2018/10/02	0	0.00	2	24.10	24.70	-2	588	-0.34%
2018/10/01	1	24.65	0	0.00	24.35	1	572	0.17%
2018/09/28	5	23.73	1	23.30	24.35	4	511	0.78%
2018/09/27	0	0.00	1	22.30	22.70	-1	392	-0.25%
2018/09/26	1	21.00	0	0.00	20.65	1	355	0.28%
2018/09/25	1	21.60	0	0.00	21.70	1	345	0.29%
2018/09/21	1	21.50	2	21.88	22.20	-1	331	-0.30%
2018/09/11	1	20.50	0	0.00	20.20	1	215	0.46%
2018/08/29	3	19.72	22	19.84	19.55	-19	181	-10.45%
2018/08/27	15	18.35	0	0.00	18.75	15	172	8.71%
2018/08/23	5	18.35	0	0.00	18.35	5	158	3.16%
2018/08/22	0	0.00	1	18.35	18.30	-1	158	-0.63%
2018/08/15	0	0.00	1	18.45	18.50	-1	152	-0.66%
2018/06/26	0	0.00	1	21.55	21.15	-1	132	-0.75%
2018/06/12	1	23.35	0	0.00	23.15	1	127	0.78%
2018/01/12	1	28.50	0	0.00	28.60	1	527	0.19%
2018/01/03	0	0.00	7	29.50	29.50	-7	686	-1.02%