泰鼎-KY (4927)-凱基-市府券商分點個股進出

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
38.00
漲跌
▲0.95
漲幅
+2.56%
成交量
1,707張
產業
上市電子零組件類股
484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－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/11/21	21	37.67	0	0.00	38.00	21	1,838	1.14%
2024/11/20	3	37.78	4	37.15	37.05	-1	1,818	-0.05%
2024/11/19	1	38.05	1	37.95	37.95	0	1,792	0.00%
2024/11/13	20	40.11	0	0.00	39.65	20	1,775	1.13%
2024/11/12	2	40.10	5	40.35	39.85	-3	1,748	-0.17%
2024/11/07	5	40.95	0	0.00	40.75	5	1,706	0.29%
2024/10/04	0	0.00	2	60.35	58.20	-2	1,850	-0.11%
2024/10/01	0	0.00	7	58.17	58.00	-7	1,827	-0.38%
2024/09/19	0	0.00	1	57.60	57.30	-1	1,830	-0.05%
2024/09/16	1	60.70	1	59.30	59.00	0	1,822	0.00%
2024/09/04	0	0.00	4	54.50	55.30	-4	1,724	-0.23%
2024/09/02	0	0.00	1	58.70	59.30	-1	1,707	-0.06%
2024/08/28	0	0.00	3	56.93	57.00	-3	1,665	-0.18%
2024/08/22	0	0.00	3	53.27	53.20	-3	1,643	-0.18%
2024/08/19	1	52.60	0	0.00	52.50	1	1,649	0.06%
2024/08/15	2	53.20	2	53.85	53.20	0	1,608	0.00%
2024/08/13	1	54.00	0	0.00	53.80	1	1,588	0.06%
2024/08/12	2	53.65	0	0.00	53.80	2	1,577	0.13%
2024/08/07	4	50.20	0	0.00	50.30	4	1,532	0.26%
2024/08/06	0	0.00	1	45.40	49.05	-1	1,519	-0.07%
2024/07/26	1	51.20	0	0.00	51.50	1	1,337	0.07%
2024/07/22	0	0.00	1	53.50	51.90	-1	1,327	-0.08%
2024/07/18	1	51.50	1	52.00	51.60	0	1,302	0.00%
2024/07/17	1	53.70	2	53.60	53.10	-1	1,279	-0.08%
2024/07/16	4	54.55	1	54.00	54.70	3	1,258	0.24%
2024/07/15	4	54.15	8.1	53.39	54.90	-4.1	1,186	-0.35%
2024/07/12	0	0.00	2	51.75	52.00	-2	977	-0.20%
2024/07/11	2	47.15	3	47.08	47.35	-1	901	-0.11%
2024/07/10	1	40.45	0	0.00	43.05	1	805	0.12%
2024/07/08	1	39.60	0	0.00	39.75	1	763	0.13%
2024/07/04	0	0.00	3	38.10	38.15	-3	745	-0.40%
2024/06/26	2	38.70	0	0.00	38.65	2	758	0.26%
2024/06/04	0	0.00	3	40.65	40.65	-3	796	-0.38%
2024/06/03	2	41.90	0	0.00	41.20	2	800	0.25%
2024/05/27	1	41.05	1	40.30	40.50	0	797	0.00%
2024/05/24	1	40.00	1	40.70	40.70	0	790	0.00%
2024/05/22	2	42.05	0	0.00	41.75	2	773	0.26%
2024/04/17	1	39.45	0	0.00	39.75	1	670	0.15%
2024/04/16	0	0.00	1	38.10	38.05	-1	667	-0.15%
2024/04/12	1	39.60	0	0.00	39.35	1	649	0.15%
2024/04/02	2	40.03	0	0.00	39.35	2	612	0.33%
2024/03/27	1	40.60	0	0.00	40.60	1	552	0.18%
2024/03/25	0	42.15	0	0.00	42.20	0	534	0.00%
2024/03/12	1	42.15	0	0.00	42.15	1	426	0.23%
2024/03/08	0.5	43.46	0	0.00	42.35	0.5	378	0.13%
2024/03/06	1	45.60	1	44.25	43.75	0	336	0.00%
2024/03/05	0.4	43.90	0	0.00	42.90	0.4	301	0.13%
2024/03/01	0	0.00	70	45.97	45.45	-70	258	-27.07%
2024/02/26	0	0.00	50	47.80	47.40	-50	224	-22.25%
2024/02/05	0	0.00	10	46.80	47.00	-10	211	-4.74%
2024/01/16	0	0.00	25	48.75	48.40	-25	315	-7.92%
2024/01/15	0	0.00	25	49.19	49.30	-25	317	-7.88%
2024/01/05	0	0.00	5	50.00	49.85	-5	350	-1.43%
2024/01/04	0	0.00	5	49.70	49.75	-5	351	-1.42%
2024/01/02	0	0.00	10	50.04	50.50	-10	405	-2.47%
2023/12/27	1	49.85	0	0.00	49.95	1	409	0.24%
2023/12/18	1	50.50	0	0.00	50.20	1	438	0.23%
2023/12/15	1	50.70	0	0.00	50.80	1	444	0.23%
2023/12/04	0	0.00	6	50.97	50.50	-6	539	-1.11%
2023/12/01	0	0.00	10	50.80	51.10	-10	578	-1.73%
2023/11/30	1	50.50	0	0.00	50.50	1	594	0.17%
2023/11/16	2	48.65	0	0.00	48.65	2	657	0.30%
2023/11/09	2	47.15	0	0.00	47.15	2	706	0.28%
2023/11/06	2	49.10	0	0.00	49.65	2	744	0.27%
2023/11/02	2.1	46.80	0	0.00	46.90	2.1	749	0.28%
2023/10/31	4	48.35	0	0.00	46.65	4	758	0.53%
2023/10/30	0.1	47.90	0	0.00	47.50	0.1	772	0.01%
2023/10/23	0	0.00	1	50.10	50.80	-1	758	-0.13%
2023/10/18	1	52.00	0	0.00	51.60	1	767	0.13%
2023/10/13	1	53.20	0	0.00	52.80	1	797	0.13%
2023/10/06	3	53.80	0	0.00	52.70	3	861	0.35%
2023/09/19	0	58.50	0	0.00	58.50	0	1,193	0.00%
2023/09/12	0	0.00	1	55.10	54.70	-1	1,182	-0.08%
2023/09/07	1	57.00	0	0.00	56.10	1	1,204	0.08%
2023/08/30	40	56.80	0	0.00	56.60	40	1,275	3.14%
2023/08/29	8	53.99	0	0.00	54.00	8	1,264	0.63%
2023/08/28	17	52.76	0	0.00	53.00	17	1,275	1.33%
2023/08/25	80	52.61	0	0.00	52.60	80	1,324	6.04%
2023/08/24	47	52.46	0	0.00	52.50	47	1,345	3.49%
2023/08/23	8	52.38	0	0.00	52.30	8	1,377	0.58%
2023/08/17	2	53.00	0	0.00	52.80	2	1,397	0.14%
2023/08/14	0	0.00	5	55.52	54.60	-5	1,451	-0.34%
2023/08/07	0	60.80	0	0.00	61.00	0	1,463	0.00%
2023/07/07	0	0.00	0.1	66.10	66.80	-0.1	1,574	-0.01%
2023/07/04	1	71.50	1	71.20	70.20	0	1,531	0.00%
2023/07/03	0	0.00	20	65.38	65.10	-20	1,416	-1.41%
2023/06/13	2	63.50	0	0.00	63.50	2	1,352	0.15%
2023/06/08	0.1	64.80	1	64.70	64.70	-1	1,344	-0.07%
2023/06/06	20	64.70	5	64.70	64.80	15	1,326	1.13%
2023/06/05	10	62.00	10	62.40	63.80	0	1,275	0.00%
2023/05/31	0	0.00	1	63.00	63.00	-1	1,256	-0.08%
2023/05/30	0	0.00	1	61.70	61.80	-1	1,214	-0.08%
2023/05/29	2	62.00	8	60.35	60.80	-6	1,232	-0.49%
2023/05/26	1	60.80	0	0.00	60.80	1	1,213	0.08%
2023/05/22	0.1	61.50	20	61.40	61.50	-19.9	1,318	-1.51%
2023/05/17	5	59.40	5	60.10	59.70	0	1,244	0.00%
2023/05/10	0	0.00	0.2	56.00	55.90	-0.2	1,203	-0.02%
2023/05/08	0	53.70	0	0.00	55.30	0	1,226	0.00%
2023/04/18	2	61.30	0	0.00	60.40	2	1,192	0.17%
2023/04/14	2	61.80	0	0.00	61.70	2	1,163	0.17%
2023/04/13	2	62.90	0	0.00	61.50	2	1,151	0.17%
2023/04/12	1	62.00	0	0.00	63.60	1	1,060	0.09%
2023/04/11	3	61.60	0	0.00	62.10	3	976	0.31%
2023/03/31	1	59.10	0	0.00	59.20	1	868	0.12%
2023/03/30	0	0.00	12	58.60	59.20	-12	867	-1.38%
2023/03/29	0	0.00	10	59.50	59.60	-10	860	-1.16%
2023/03/27	2	60.45	0	0.00	60.40	2	880	0.23%
2023/03/20	1	57.70	0	0.00	57.70	1	924	0.11%
2023/03/15	2	57.25	0	0.00	56.50	2	950	0.21%
2023/03/14	1	57.60	0	0.00	57.00	1	982	0.10%
2023/03/13	3	58.47	0	0.00	58.60	3	996	0.30%
2023/03/10	0	59.60	3	60.00	59.00	-3	1,031	-0.29%
2023/03/09	11	60.94	0	0.00	60.80	11	1,055	1.04%
2023/03/08	3	61.47	2	61.80	61.20	1	1,091	0.09%
2023/03/07	0	0.00	20	62.70	62.30	-20	1,128	-1.77%
2023/03/06	0	61.70	0.2	61.80	61.90	-0.1	1,232	-0.01%
2023/03/03	1	59.40	0	0.00	59.40	1	1,250	0.08%
2023/03/02	8	58.34	5	58.40	58.40	3	1,318	0.23%
2023/03/01	5	58.20	5	58.70	58.70	0	1,338	0.00%
2023/02/23	20	62.40	0	0.00	62.80	20	1,332	1.50%
2023/02/21	10	64.30	14	64.35	64.50	-4	1,383	-0.29%
2023/02/20	20.1	64.95	1	62.70	64.90	19.1	1,384	1.38%
2023/01/30	0	56.40	0	0.00	56.70	0	1,860	0.00%
2022/12/09	0	0.00	4	59.10	58.70	-4	2,452	-0.16%
2022/12/08	0	0.00	1	58.80	58.50	-1	2,507	-0.04%
2022/12/07	0	0.00	3	59.87	58.50	-3	2,530	-0.12%
2022/11/28	0	0.00	1	58.60	59.30	-1	2,579	-0.04%
2022/11/23	4	56.50	1	56.20	56.60	3	2,496	0.12%
2022/11/21	0	55.20	0	0.00	54.30	0	2,511	0.00%
2022/11/18	6	55.80	2	55.00	55.30	4	2,529	0.16%
2022/11/17	0	55.80	0	0.00	55.90	0	2,533	0.00%
2022/11/16	3	54.73	4	55.43	55.20	-1	2,568	-0.04%
2022/11/15	2	54.45	1	54.60	54.80	1	2,672	0.04%
2022/11/11	0	55.00	51	53.51	53.10	-51	2,889	-1.77%
2022/11/10	1	55.90	1	55.90	55.10	0	2,772	0.00%
2022/11/09	4	55.68	3	55.50	55.90	1	2,749	0.04%
2022/11/08	52	55.58	1	55.00	54.40	51	2,707	1.88%
2022/11/07	1	53.20	1	53.60	53.50	0	2,618	0.00%
2022/11/01	0	0.00	1	49.85	50.70	-1	2,461	-0.04%
2022/10/26	1	49.30	0	0.00	48.20	1	2,471	0.04%
2022/10/19	1	53.40	1	52.60	51.60	0	2,364	0.00%
2022/10/11	10	49.20	0	0.00	48.85	10	2,200	0.45%
2022/09/28	1	51.40	0	0.00	49.50	1	2,208	0.05%
2022/09/16	1	60.50	1	58.90	58.90	0	2,240	0.00%
2022/09/15	0	0.00	6	59.20	60.30	-6	2,236	-0.27%
2022/09/14	4	57.60	0	0.00	58.00	4	2,206	0.18%
2022/09/13	2	58.70	0	0.00	58.90	2	2,210	0.09%
2022/09/02	0.2	61.10	0	0.00	60.90	0.2	2,251	0.01%
2022/08/30	1	61.20	0.1	61.40	61.10	0.9	2,198	0.04%
2022/08/29	4	58.30	4	59.20	59.20	0	2,140	0.00%
2022/08/26	0	0.00	6	60.40	60.60	-6	2,130	-0.28%
2022/08/25	48	59.78	45	59.23	59.00	3	2,116	0.14%
2022/08/24	4	59.40	0	0.00	58.90	4	2,111	0.19%
2022/08/23	1	61.20	0	0.00	60.90	1	2,081	0.05%
2022/08/22	3	62.43	2	63.50	62.80	1	2,037	0.05%
2022/08/19	5.1	61.39	4	61.88	62.30	1.1	1,915	0.06%
2022/08/18	0	0.00	17	61.90	61.90	-17	1,693	-1.00%
2022/08/17	2	56.10	0	0.00	56.30	2	1,708	0.12%
2022/08/16	1	58.20	0	0.00	56.80	1	1,730	0.06%
2022/08/15	0	0.00	1	57.70	58.20	-1	1,729	-0.06%
2022/08/12	1	56.80	0	0.00	56.80	1	1,730	0.06%
2022/08/10	0	0.00	1	55.00	55.90	-1	1,807	-0.06%
2022/08/04	0	0.00	2	55.80	55.70	-2	1,760	-0.11%
2022/08/03	0	0.00	6	56.87	56.60	-6	1,760	-0.34%
2022/08/02	0	0.00	2	57.80	57.70	-2	1,791	-0.11%
2022/07/29	2	60.80	0	0.00	61.00	2	1,859	0.11%
2022/07/28	2	60.80	0	0.00	60.80	2	1,940	0.10%
2022/07/20	0	0.00	2	63.75	63.40	-2	2,054	-0.10%
2022/07/19	0	0.00	1	62.70	62.30	-1	2,122	-0.05%
2022/07/15	0.1	62.70	0	0.00	62.50	0.1	2,303	0.00%
2022/07/14	0	0.00	1	59.30	62.30	-1	2,321	-0.04%
2022/07/08	2	66.15	0	0.00	65.80	2	2,316	0.09%
2022/07/06	0	0.00	2	65.10	61.80	-2	2,326	-0.09%
2022/07/05	0	0.00	2	65.00	64.70	-2	2,343	-0.09%
2022/06/22	0	0.00	4	72.70	71.40	-4	2,769	-0.14%
2022/06/17	0	0.00	15	72.10	74.00	-15	3,136	-0.48%
2022/06/15	1	76.30	6	75.93	75.70	-5	3,125	-0.16%
2022/06/14	2	79.05	0	0.00	78.50	2	3,095	0.06%
2022/06/09	0	0.00	2	84.00	83.90	-2	3,029	-0.07%
2022/06/02	1	88.00	0	0.00	88.10	1	3,112	0.03%
2022/05/31	4	90.48	0	0.00	91.20	4	3,297	0.12%
2022/05/30	10	87.80	0	0.00	87.60	10	3,379	0.30%
2022/05/27	8	87.48	0	0.00	87.20	8	3,390	0.24%
2022/05/24	1	89.20	0	0.00	88.60	1	3,449	0.03%
2022/05/19	0	0.00	1	89.60	91.70	-1	3,504	-0.03%
2022/05/18	0	0.00	1	95.70	94.00	-1	3,484	-0.03%
2022/05/12	0	0.00	1	95.40	92.80	-1	3,665	-0.03%
2022/05/11	0	0.00	1	95.70	96.20	-1	3,722	-0.03%
2022/05/10	1	95.20	0	0.00	95.20	1	3,762	0.03%
2022/05/09	0	0.00	2	100.25	97.20	-2	3,928	-0.05%
2022/05/06	1	100.50	2	101.25	99.70	-1	4,134	-0.02%
2022/05/05	0	0.00	6	102.92	104.00	-6	4,176	-0.14%
2022/04/25	0	0.00	1	91.50	94.80	-1	4,461	-0.02%
2022/04/22	3	97.67	1	94.50	94.50	2	4,492	0.04%
2022/04/21	0	0.00	1	104.50	105.00	-1	4,436	-0.02%
2022/04/20	1	105.00	0	0.00	105.00	1	4,574	0.02%
2022/04/18	0	0.00	1	99.10	99.60	-1	4,803	-0.02%
2022/04/15	1	102.00	0	0.00	99.40	1	4,935	0.02%
2022/04/14	1	103.00	0	0.00	103.50	1	5,053	0.02%
2022/04/13	2	101.75	0	0.00	103.50	2	5,261	0.04%
2022/04/12	10	100.22	0	0.00	102.00	10	5,471	0.18%
2022/04/11	10	99.14	1.1	98.70	98.80	8.9	5,549	0.16%
2022/04/08	6	102.33	0	0.00	101.00	6	5,619	0.11%
2022/04/07	1	104.00	2	102.75	102.00	-1	5,729	-0.02%
2022/03/29	0	0.00	2	104.75	105.50	-2	6,384	-0.03%
2022/03/25	2	106.25	3	107.17	104.50	-1	6,734	-0.01%
2022/03/24	6	104.84	1	106.50	107.50	5	6,998	0.07%
2022/03/23	1	103.00	1	103.00	102.50	0	7,083	0.00%
2022/03/22	1.1	102.46	0	0.00	102.50	1.1	7,145	0.02%
2022/03/17	0	92.80	0	0.00	93.70	0	7,026	0.00%
2022/03/16	0	91.00	0	0.00	89.60	0	7,022	0.00%
2022/03/10	1	94.50	3	94.87	94.80	-2	7,199	-0.03%
2022/03/07	0	88.50	0	0.00	90.80	0	7,944	0.00%
2022/03/04	0	0.00	1	95.00	92.30	-1	8,202	-0.01%
2022/03/03	4	96.90	0	0.00	96.00	4	8,209	0.05%
2022/03/01	1	99.90	5	100.00	99.90	-4	8,161	-0.05%
2022/02/24	5	100.00	0	0.00	100.50	5	8,294	0.06%
2022/02/16	1	105.00	0	0.00	105.50	1	9,115	0.01%
2022/02/14	2	106.50	0	0.00	102.00	2	9,571	0.02%
2022/02/11	1	107.00	0	0.00	107.00	1	9,870	0.01%
2022/02/10	4	105.63	1	106.00	104.50	3	10,054	0.03%
2022/02/09	18	104.06	23	104.89	105.50	-5	10,128	-0.05%
2022/02/08	3	113.67	1	106.00	105.50	2	10,138	0.02%
2022/02/07	0	116.50	0	0.00	117.00	0	10,163	0.00%
2022/01/18	7	125.29	4	128.50	123.00	3	10,409	0.03%
2022/01/17	13	123.77	11	123.82	127.50	2	10,437	0.02%
2022/01/14	2	119.50	0	0.00	126.00	2	10,538	0.02%
2022/01/13	25	122.74	24	123.38	122.50	1	10,540	0.01%
2022/01/12	2	125.50	1	126.00	126.50	1	10,553	0.01%
2022/01/10	2	131.50	2	130.25	129.00	0	10,515	0.00%
2022/01/06	18	137.00	19	134.11	137.00	-1	10,737	-0.01%
2022/01/05	10	129.15	9	129.00	128.50	1	10,568	0.01%
2021/12/30	0	0.00	19	129.89	130.50	-19	10,330	-0.18%
2021/12/29	6	130.00	6	128.50	129.00	0	10,231	0.00%
2021/12/28	2	123.50	2	126.50	127.00	0	10,118	0.00%
2021/12/27	11	121.27	9	122.77	124.00	2	10,047	0.02%
2021/12/24	15	126.90	1	120.00	123.00	14	10,005	0.14%
2021/12/23	4	124.62	5	126.00	129.00	-1	9,825	-0.01%
2021/12/22	0	0.00	6.5	117.23	117.50	-6.5	9,611	-0.07%
2021/12/21	8	114.56	10	115.30	118.00	-2	9,542	-0.02%
2021/12/20	3	117.17	3	117.17	114.00	0	9,781	0.00%
2021/12/17	0	0.00	7	106.50	108.00	-7	9,552	-0.07%
2021/12/16	1	97.40	9	99.13	102.50	-8	9,333	-0.09%
2021/12/14	2	96.60	2	96.15	94.20	0	9,242	0.00%
2021/12/10	1	95.30	0	0.00	95.10	1	9,540	0.01%
2021/12/08	1	95.70	0	0.00	95.40	1	9,715	0.01%
2021/12/07	1	95.10	1	94.90	93.60	0	10,136	0.00%
2021/12/06	4	96.68	3	96.77	95.60	1	10,457	0.01%
2021/12/03	7	97.21	1	96.40	96.30	6	10,554	0.06%
2021/12/02	455	98.09	454	100.27	98.30	1	10,616	0.01%	大買/大賣/
2021/12/01	162	108.00	0	0.00	103.00	162	10,358	1.56%	大買/鉅額交易
2021/11/30	6	110.67	160	113.54	114.00	-154	10,353	-1.49%	大賣/鉅額交易
2021/11/29	2	99.10	2	102.50	104.00	0	10,326	0.00%
2021/11/26	0	0.00	2	102.50	101.50	-2	10,376	-0.02%
2021/11/25	2	100.00	0	0.00	100.00	2	10,365	0.02%
2021/11/24	1	100.50	3	101.67	101.50	-2	10,336	-0.02%
2021/11/23	4	100.88	10	100.35	99.00	-6	10,249	-0.06%
2021/11/22	106.5	103.15	109	105.11	102.50	-2.5	10,121	-0.02%	大買/大賣/
2021/11/19	13	105.19	2	104.75	103.00	11	9,883	0.11%
2021/11/18	1	100.00	9	101.50	103.00	-8	9,661	-0.08%
2021/11/17	10	102.85	1	102.00	103.00	9	9,585	0.09%
2021/11/16	8	98.69	9	98.93	100.50	-1	9,481	-0.01%
2021/11/15	2	104.00	4	104.00	103.50	-2	9,310	-0.02%
2021/11/12	9	100.40	8	99.80	98.90	1	9,148	0.01%
2021/11/11	1	95.90	6	97.47	101.50	-5	8,880	-0.06%
2021/11/10	16	91.94	17	92.28	92.30	-1	8,609	-0.01%
2021/11/09	1	92.60	1	88.40	93.60	0	8,228	0.00%
2021/11/05	0	0.00	1	85.00	85.00	-1	7,842	-0.01%
2021/11/04	8	83.56	5	84.04	84.80	3	7,630	0.04%
2021/11/03	0	0.00	6	79.92	79.90	-6	7,371	-0.08%
2021/11/02	0	0.00	5	77.10	76.30	-5	7,284	-0.07%
2021/11/01	1	77.60	10.1	78.81	80.00	-9.1	7,196	-0.13%
2021/10/29	10.1	77.79	0	0.00	78.00	10.1	7,122	0.14%
2021/10/28	0.1	74.52	0	0.00	74.40	0.1	7,055	0.00%
2021/10/26	10	75.25	3	76.10	75.10	7	6,952	0.10%
2021/10/25	3	79.37	6	79.80	77.50	-3	6,781	-0.04%
2021/10/21	1	79.70	1	79.50	78.20	0	6,455	0.00%
2021/10/20	2	79.55	2	79.60	77.90	0	6,355	0.00%
2021/10/19	0	0.00	1	78.60	78.50	-1	6,208	-0.02%
2021/10/18	5	76.56	5	76.18	77.30	0	6,132	0.00%
2021/10/15	3	75.73	0	0.00	76.00	3	6,050	0.05%
2021/10/14	0	0.00	8	73.44	73.90	-8	5,766	-0.14%
2021/10/08	0	0.00	1	71.00	70.80	-1	5,584	-0.02%
2021/10/07	0	0.00	3	71.17	70.80	-3	5,641	-0.05%
2021/10/05	0	0.00	3	66.00	68.70	-3	5,539	-0.05%
2021/10/04	6	65.60	6	66.60	65.00	0	5,466	0.00%
2021/10/01	2	66.35	3	66.97	65.10	-1	5,413	-0.02%
2021/09/30	0	0.00	6	68.50	68.00	-6	5,326	-0.11%
2021/09/29	1	69.60	1	70.00	69.50	0	5,269	0.00%
2021/09/28	2	73.95	1	73.90	72.60	1	5,202	0.02%
2021/09/27	18	73.46	217	74.42	73.10	-199	5,041	-3.95%	大賣/鉅額交易
2021/09/24	20	70.95	20	71.30	71.30	0	4,553	0.00%
2021/09/22	6	68.65	203	68.66	68.30	-197	4,354	-4.52%	大賣/鉅額交易
2021/09/17	1	66.30	11	68.51	68.70	-10	4,283	-0.23%
2021/09/16	17	66.98	7	67.90	67.00	10	4,227	0.24%
2021/09/15	141	66.62	139	68.04	68.90	2	4,143	0.05%	大買/大賣/
2021/09/14	3	71.23	151	70.54	70.30	-148	3,902	-3.79%	大賣/鉅額交易
2021/09/13	7	72.40	6	71.82	73.00	1	3,808	0.03%
2021/09/10	7	71.64	5	72.96	73.10	2	3,676	0.05%
2021/09/09	151	71.86	39	68.85	71.50	112	3,227	3.47%	大買/鉅額交易
2021/09/08	258	67.55	10	66.80	66.80	248	2,827	8.77%	大買/鉅額交易
2021/09/07	596	67.70	617	69.42	69.90	-21	2,656	-0.79%	大買/大賣/
2021/09/06	9	68.98	37	67.93	68.40	-28	2,407	-1.16%
2021/09/03	37	69.66	2	69.90	70.50	35	2,298	1.52%
2021/09/02	11	68.32	4	67.63	68.60	7	1,979	0.35%
2021/09/01	158	64.42	8	63.61	65.80	150	1,608	9.33%	大買/鉅額交易
2021/08/31	50	61.55	1	62.00	62.00	49	1,458	3.36%
2021/08/30	0	0.00	1	59.60	60.10	-1	1,421	-0.07%
2021/08/26	1	59.50	0	0.00	59.50	1	1,426	0.07%
2021/08/25	0	0.00	1	59.00	60.70	-1	1,433	-0.07%
2021/08/24	2	57.55	0	0.00	57.20	2	1,413	0.14%
2021/08/23	1	58.30	0	0.00	58.30	1	1,429	0.07%
2021/08/19	0	0.00	1	55.00	54.40	-1	1,433	-0.07%
2021/08/18	1	53.80	0	0.00	56.50	1	1,443	0.07%
2021/08/06	0	0.00	1	60.90	61.00	-1	1,715	-0.06%
2021/08/05	1	61.20	1	62.00	60.40	0	1,783	0.00%
2021/08/04	1	60.10	0	0.00	61.00	1	1,826	0.05%
2021/07/30	1	58.00	0	0.00	57.70	1	1,955	0.05%
2021/07/27	1	60.20	0	0.00	59.60	1	2,002	0.05%
2021/07/26	1	59.50	0	0.00	59.70	1	2,010	0.05%
2021/07/21	0	0.00	9	59.40	60.60	-9	2,038	-0.44%
2021/07/20	0	0.00	2	58.70	58.50	-2	2,024	-0.10%
2021/07/15	23	65.40	23	64.33	64.30	0	2,037	0.00%
2021/07/14	11	63.64	25	65.50	65.40	-14	1,996	-0.70%
2021/06/30	0	0.00	1	60.50	60.50	-1	2,192	-0.05%
2021/05/27	2	54.20	2	55.00	55.10	0	2,588	0.00%
2021/05/26	4	54.93	0	0.00	54.50	4	2,596	0.15%
2021/05/25	2	53.60	2	54.70	55.20	0	2,608	0.00%
2021/05/24	0	0.00	1	53.50	53.70	-1	2,607	-0.04%
2021/05/21	9	52.24	8	52.70	52.40	1	2,605	0.04%
2021/05/19	0	0.00	12	51.00	51.90	-12	2,594	-0.46%
2021/05/18	19	47.39	19	46.90	48.10	0	2,595	0.00%
2021/05/17	13	45.13	0	0.00	44.55	13	2,584	0.50%
2021/05/14	9	50.48	14	49.52	49.50	-5	2,540	-0.20%
2021/05/13	5	51.82	0	0.00	50.80	5	2,494	0.20%
2021/05/12	0	0.00	6	56.40	55.20	-6	2,437	-0.25%
2021/05/11	3	61.60	0	0.00	61.30	3	2,407	0.12%
2021/05/06	10	67.50	10	68.30	67.90	0	2,357	0.00%
2021/05/04	14	65.12	14	65.60	65.80	0	2,472	0.00%
2021/05/03	0	0.00	1	66.00	65.20	-1	2,493	-0.04%
2021/04/28	0	0.00	7	68.54	67.80	-7	2,506	-0.28%
2021/04/27	6	66.72	6	67.10	67.50	0	2,459	0.00%
2021/04/26	2	67.15	2	67.00	67.00	0	2,471	0.00%
2021/04/22	3	67.60	1	67.00	66.80	2	2,524	0.08%
2021/04/21	12	67.75	11	67.90	67.90	1	2,556	0.04%
2021/04/20	1	67.30	0	0.00	67.20	1	2,535	0.04%
2021/04/19	9	67.24	30	67.66	67.20	-21	2,565	-0.82%
2021/04/16	23	65.65	18	65.63	65.90	5	2,547	0.20%
2021/04/15	15	62.96	14	63.34	64.00	1	2,554	0.04%
2021/04/14	6	62.50	5	62.72	62.00	1	2,567	0.04%
2021/04/13	15	64.64	13	64.66	64.30	2	2,516	0.08%
2021/04/12	4	66.23	15	66.10	66.10	-11	2,473	-0.44%
2021/04/09	1	66.60	0	0.00	66.50	1	2,482	0.04%
2021/04/08	6	66.32	1	66.80	66.70	5	2,468	0.20%
2021/04/06	13	66.98	0	0.00	66.80	13	2,449	0.53%
2021/04/01	13	67.28	16	67.01	66.70	-3	2,460	-0.12%
2021/03/31	0	0.00	1	66.60	66.50	-1	2,469	-0.04%
2021/03/30	11	66.99	0	0.00	67.00	11	2,504	0.44%
2021/03/23	0	0.00	1	66.70	66.70	-1	2,720	-0.04%
2021/03/22	1	67.00	11	66.85	66.80	-10	2,734	-0.37%
2021/03/19	3	67.37	0	0.00	67.40	3	2,732	0.11%
2021/03/18	0	0.00	2	67.45	67.40	-2	2,752	-0.07%
2021/03/15	0	0.00	3	68.20	68.10	-3	2,841	-0.11%
2021/03/12	16	68.27	0	0.00	67.90	16	2,845	0.56%
2021/03/11	0	0.00	5	68.14	68.10	-5	2,887	-0.17%
2021/03/10	6	68.00	3	68.00	67.70	3	2,882	0.10%
2021/03/05	3	68.50	0	0.00	68.60	3	2,898	0.10%
2021/03/04	1	68.10	1	68.70	68.20	0	2,914	0.00%
2021/03/03	5	72.08	9	71.62	71.10	-4	2,864	-0.14%
2021/03/02	1	72.40	1	72.00	71.00	0	2,890	0.00%
2021/02/26	6	70.92	0	0.00	71.20	6	2,859	0.21%
2021/02/25	0	0.00	1	70.80	71.10	-1	2,857	-0.03%
2021/02/24	0	0.00	1	70.70	70.30	-1	2,864	-0.03%
2021/02/23	8	69.96	0	0.00	70.40	8	2,862	0.28%
2021/02/19	2	70.90	1	71.20	71.20	1	2,941	0.03%
2021/02/18	6	71.05	3	71.13	71.20	3	2,978	0.10%
2021/02/17	1	69.10	0	0.00	69.30	1	3,011	0.03%
2021/02/05	3	67.53	2	68.30	68.00	1	2,993	0.03%
2021/02/02	1	67.00	2	68.00	67.00	-1	3,048	-0.03%
2021/01/29	0	0.00	1	70.20	68.80	-1	3,112	-0.03%
2021/01/28	1	70.60	0	0.00	70.20	1	3,078	0.03%
2021/01/27	9	70.02	9	69.82	71.70	0	3,027	0.00%
2021/01/26	1	68.80	1	68.40	68.60	0	2,911	0.00%
2021/01/25	14	69.90	12	69.00	69.00	2	2,864	0.07%
2021/01/22	1	67.90	1	68.60	68.40	0	2,838	0.00%
2021/01/19	1	68.40	1	69.20	68.80	0	2,868	0.00%
2021/01/15	2	70.00	0	0.00	68.90	2	2,838	0.07%
2021/01/14	0	0.00	2	68.40	70.90	-2	2,786	-0.07%
2021/01/12	2	67.90	0	0.00	66.70	2	2,719	0.07%
2021/01/07	8	68.05	7	68.11	68.10	1	2,656	0.04%
2021/01/04	1	69.00	0	0.00	69.40	1	2,608	0.04%
2020/12/30	3	68.70	3	68.30	68.70	0	2,597	0.00%
2020/12/28	5	67.80	5	68.00	67.90	0	2,615	0.00%
2020/12/25	11	68.54	11	69.47	68.80	0	2,581	0.00%
2020/12/24	5	70.84	5	70.50	70.20	0	2,571	0.00%
2020/12/23	6	68.60	6	68.80	69.50	0	2,559	0.00%
2020/12/21	3	68.30	3	68.70	68.30	0	2,515	0.00%
2020/12/18	5	70.60	6	70.62	70.50	-1	2,586	-0.04%
2020/12/14	1	72.00	0	0.00	72.90	1	2,740	0.04%
2020/12/11	1	73.00	0	0.00	72.60	1	2,810	0.04%
2020/12/10	21	75.42	5	75.90	74.60	16	2,880	0.56%
2020/12/09	1	78.10	0	0.00	77.70	1	2,954	0.03%
2020/12/08	1	77.00	0	0.00	77.90	1	2,958	0.03%
2020/12/07	2	77.85	0	0.00	77.30	2	2,949	0.07%
2020/12/03	0	0.00	1	82.00	81.80	-1	2,879	-0.03%
2020/11/27	3	82.13	2	82.60	83.40	1	2,869	0.03%
2020/11/26	1	83.00	3	83.50	84.10	-2	2,840	-0.07%
2020/11/18	4	82.03	3	81.00	82.40	1	2,826	0.04%
2020/11/17	2	82.30	0	0.00	81.60	2	2,822	0.07%
2020/11/16	0	0.00	3	82.20	81.80	-3	2,855	-0.11%
2020/11/12	1	77.50	60	78.02	79.00	-59	2,857	-2.06%
2020/11/11	2	78.95	0	0.00	79.70	2	2,871	0.07%
2020/11/09	0	0.00	5	79.00	78.50	-5	2,982	-0.17%
2020/11/06	60	78.42	1	77.90	78.50	59	3,079	1.92%
2020/11/05	1	75.80	0	0.00	76.00	1	3,050	0.03%
2020/11/02	0	0.00	1	74.20	75.20	-1	3,373	-0.03%
2020/10/30	2	74.35	2	74.05	74.10	0	3,595	0.00%
2020/10/29	4	75.65	4	75.10	76.20	0	3,641	0.00%
2020/10/28	0	0.00	1	75.80	75.40	-1	3,735	-0.03%
2020/10/27	1	73.80	10	74.50	74.30	-9	3,751	-0.24%
2020/10/15	0	0.00	10	70.90	70.90	-10	4,345	-0.23%
2020/10/14	1	71.90	0	0.00	71.90	1	4,355	0.02%
2020/09/28	5	71.70	5	72.10	72.00	0	4,991	0.00%
2020/09/25	0	0.00	1	73.20	72.40	-1	5,108	-0.02%
2020/09/23	18	78.61	17	81.05	77.30	1	5,685	0.02%
2020/09/21	0	0.00	12	78.29	78.30	-12	5,672	-0.21%
2020/09/18	1	78.00	1	78.20	77.00	0	5,673	0.00%
2020/09/15	1	74.70	1	77.20	77.10	0	5,684	0.00%
2020/09/14	0	0.00	10	75.00	74.20	-10	5,814	-0.17%
2020/09/11	0	0.00	1	70.10	71.00	-1	5,733	-0.02%
2020/08/21	0	0.00	4	71.50	72.40	-4	6,432	-0.06%
2020/08/20	10	71.00	9	71.69	70.50	1	6,500	0.02%
2020/08/19	0	0.00	1	76.00	73.50	-1	6,602	-0.02%
2020/08/17	2	75.30	0	0.00	76.20	2	6,804	0.03%
2020/08/14	6	76.53	10	76.10	76.90	-4	7,144	-0.06%
2020/08/13	0	0.00	2	74.65	73.70	-2	7,234	-0.03%
2020/08/12	27	72.85	16	73.19	73.20	11	7,304	0.15%
2020/08/11	12	75.03	1	75.10	75.80	11	7,256	0.15%
2020/08/10	10	75.00	0	0.00	74.40	10	7,261	0.14%
2020/08/07	10	76.50	0	0.00	76.30	10	7,369	0.14%
2020/08/06	3	81.53	0	0.00	79.60	3	7,356	0.04%
2020/08/05	5	80.08	18	82.26	83.10	-13	7,623	-0.17%
2020/08/04	6	75.78	12	75.55	75.80	-6	7,502	-0.08%
2020/08/03	12	74.23	0	0.00	73.70	12	7,519	0.16%
2020/07/31	2	80.10	0	0.00	80.40	2	7,730	0.03%
2020/07/30	1	79.70	0	0.00	79.60	1	8,002	0.01%
2020/07/29	1	80.20	1	80.40	80.10	0	8,006	0.00%
2020/07/28	20	80.80	0	0.00	82.00	20	8,007	0.25%
2020/07/24	10	80.10	0	0.00	80.80	10	8,093	0.12%
2020/07/23	0	0.00	3	82.97	83.10	-3	8,153	-0.04%
2020/07/22	0	0.00	8	81.75	82.40	-8	8,100	-0.10%
2020/07/21	2	80.60	2.5	81.70	81.80	-0.5	8,102	-0.01%
2020/07/17	1	79.70	1	82.10	78.90	0	8,302	0.00%
2020/07/16	1	78.00	61	78.97	79.60	-60	8,376	-0.72%
2020/07/15	0	0.00	1	78.70	78.00	-1	8,442	-0.01%
2020/07/14	50	78.00	0	0.00	78.70	50	8,504	0.59%
2020/07/13	0	0.00	1	78.40	77.70	-1	8,523	-0.01%
2020/07/09	5	82.48	2	83.85	81.10	3	8,601	0.03%
2020/07/08	0	0.00	1	80.50	81.60	-1	8,613	-0.01%
2020/07/07	12	79.62	10	81.25	79.80	2	8,630	0.02%
2020/07/06	6	79.35	6	81.23	78.90	0	8,763	0.00%
2020/07/03	11	78.81	3	79.07	78.00	8	8,994	0.09%
2020/07/02	4	76.50	23	78.33	79.40	-19	8,939	-0.21%
2020/07/01	0	0.00	26	72.57	72.20	-26	8,738	-0.30%
2020/06/24	2	71.30	4	70.40	70.80	-2	8,718	-0.02%
2020/06/23	5	71.00	0	0.00	70.60	5	8,835	0.06%
2020/06/22	41	72.35	0	0.00	72.30	41	8,839	0.46%
2020/06/19	190	70.80	195	72.96	73.60	-5	8,860	-0.06%	大買/大賣/
2020/06/18	1	69.30	0	0.00	69.40	1	8,725	0.01%
2020/06/17	1	69.20	5	69.00	69.00	-4	8,838	-0.05%
2020/06/16	10	69.65	7	70.00	70.60	3	8,860	0.03%
2020/06/15	0	0.00	5	67.30	67.30	-5	8,868	-0.06%
2020/06/12	1	67.10	0	0.00	67.60	1	9,014	0.01%
2020/06/11	1	65.80	0	0.00	65.20	1	9,095	0.01%
2020/06/10	6	66.62	1	66.80	67.00	5	9,153	0.05%
2020/06/09	2	66.00	0	0.00	66.20	2	9,234	0.02%
2020/06/02	0	0.00	2	69.60	69.00	-2	9,744	-0.02%
2020/06/01	1	69.30	10	69.73	69.60	-9	9,816	-0.09%
2020/05/28	0	0.00	1	67.40	68.10	-1	10,032	-0.01%
2020/05/26	5	68.86	0	0.00	68.20	5	10,310	0.05%
2020/05/25	1	70.30	5	71.86	72.50	-4	10,445	-0.04%
2020/05/22	5	70.94	20	70.72	69.70	-15	10,475	-0.14%
2020/05/21	22	68.68	54	70.25	71.50	-32	10,464	-0.31%
2020/05/20	16	62.99	3	63.93	65.00	13	10,220	0.13%
2020/05/19	4	62.88	5	62.48	62.90	-1	10,586	-0.01%
2020/05/18	0	0.00	1	59.60	60.80	-1	10,586	-0.01%
2020/05/15	1	60.70	2	60.70	60.80	-1	10,820	-0.01%
2020/05/14	2	61.00	1	61.80	60.60	1	11,202	0.01%
2020/05/13	3	62.43	8	61.93	61.90	-5	11,770	-0.04%
2020/05/12	23	63.17	269	62.94	62.10	-246	12,247	-2.01%	大賣/鉅額交易
2020/05/11	250	60.36	2	60.05	61.40	248	12,047	2.06%	大買/鉅額交易
2020/05/08	0	0.00	1	60.20	60.20	-1	12,006	-0.01%
2020/05/07	9	61.21	81	61.04	60.10	-72	12,034	-0.60%
2020/05/06	9	59.20	63	58.61	58.60	-54	11,835	-0.46%
2020/05/05	10	56.41	10	55.70	55.60	0	11,633	0.00%
2020/05/04	3	55.43	5	55.14	55.10	-2	11,850	-0.02%
2020/04/30	6	56.07	6	55.70	56.30	0	11,923	0.00%
2020/04/29	5	57.50	59	57.88	56.30	-54	12,041	-0.45%
2020/04/28	10	56.50	166	56.47	57.20	-156	12,202	-1.28%	大賣/鉅額交易
2020/04/27	4	54.90	4	54.00	54.00	0	12,135	0.00%
2020/04/24	0	0.00	2	53.95	54.00	-2	12,214	-0.02%
2020/04/23	12	55.79	52	57.04	54.60	-40	12,367	-0.32%
2020/04/22	7	54.47	107	55.82	55.90	-100	12,442	-0.80%	大賣/
2020/04/21	6	54.32	7	54.71	54.00	-1	12,394	-0.01%
2020/04/20	11	53.56	0	0.00	53.40	11	12,231	0.09%
2020/04/17	1	53.00	2	53.10	52.00	-1	12,138	-0.01%
2020/04/15	4	53.55	1	53.90	53.00	3	12,025	0.02%
2020/04/14	1	53.60	1	53.90	54.00	0	11,926	0.00%
2020/04/13	0	0.00	55	54.45	53.10	-55	11,862	-0.46%
2020/04/10	3	52.87	4	52.50	52.50	-1	11,721	-0.01%
2020/04/09	23	53.27	27	52.84	52.80	-4	11,677	-0.03%
2020/04/08	17	50.50	421	51.02	51.80	-404	11,479	-3.52%	大賣/鉅額交易
2020/04/07	5	47.32	307	48.37	48.40	-302	11,116	-2.72%	大賣/鉅額交易
2020/04/06	24	43.79	26	43.20	44.00	-2	10,970	-0.02%
2020/04/01	5	45.40	0	0.00	45.50	5	10,811	0.05%
2020/03/31	7	47.97	6	47.03	47.10	1	10,793	0.01%
2020/03/30	8	47.05	15	48.02	48.70	-7	10,818	-0.06%
2020/03/27	8	50.01	2	48.65	48.40	6	10,907	0.06%
2020/03/26	2	51.65	2	52.00	51.80	0	10,903	0.00%
2020/03/25	11	53.56	14	52.73	51.40	-3	10,937	-0.03%
2020/03/24	10	52.42	255	52.83	52.50	-245	10,937	-2.24%	大賣/鉅額交易
2020/03/23	6	51.12	54	52.92	51.00	-48	10,976	-0.44%
2020/03/20	102	50.00	100	51.90	51.40	2	10,835	0.02%	大買/
2020/03/19	702	47.10	4	48.08	47.20	698	10,721	6.51%	大買/鉅額交易
2020/03/18	25	51.38	25	51.67	50.50	0	10,591	0.00%
2020/03/17	6	49.50	5	49.30	49.15	1	10,397	0.01%
2020/03/16	553	47.99	3	48.27	46.55	550	10,242	5.37%	大買/鉅額交易
2020/03/13	205	46.77	3	47.80	49.45	202	10,142	1.99%	大買/鉅額交易
2020/03/12	71	50.00	0	0.00	50.00	71	10,088	0.70%
2020/03/11	10	53.50	0	0.00	54.20	10	9,966	0.10%
2020/03/10	30	52.17	8	53.06	55.20	22	9,869	0.22%
2020/03/09	1	58.20	7	56.13	55.00	-6	9,664	-0.06%
2020/03/06	2	57.85	0	0.00	57.60	2	9,457	0.02%
2020/03/05	4	57.75	0	0.00	56.90	4	9,328	0.04%
2020/03/04	2	56.90	1	56.20	56.70	1	9,246	0.01%
2020/03/03	11	57.85	12	57.87	57.90	-1	9,238	-0.01%
2020/03/02	6	56.00	0	0.00	56.00	6	9,054	0.07%
2020/02/27	37	58.28	37	57.40	55.40	0	8,973	0.00%
2020/02/26	12	56.98	26	57.56	57.10	-14	8,663	-0.16%
2020/02/25	11	56.18	5	56.16	55.90	6	8,348	0.07%
2020/02/24	2	55.95	7	56.67	55.70	-5	8,210	-0.06%
2020/02/21	14	55.33	5	55.14	55.50	9	8,069	0.11%
2020/02/20	20	55.77	12	55.35	55.50	8	7,975	0.10%
2020/02/19	1	58.30	3	57.27	58.20	-2	7,523	-0.03%
2020/02/18	6	58.57	2	58.45	57.20	4	7,427	0.05%
2020/02/17	37	61.01	21	60.92	59.70	16	7,168	0.22%
2020/02/14	64	58.36	102.2	59.42	60.30	-38.2	6,726	-0.57%	大賣/
2020/02/13	10	54.50	47	54.18	54.90	-37	6,002	-0.62%
2020/02/12	2	53.05	20	52.53	52.40	-18	5,496	-0.33%
2020/02/10	5	51.20	0	0.00	51.30	5	5,538	0.09%
2020/02/07	2	51.80	9	52.37	52.00	-7	5,440	-0.13%
2020/02/06	0	0.00	4	53.25	53.60	-4	5,321	-0.08%
2020/02/05	2	52.55	19	52.82	52.60	-17	5,214	-0.33%
2020/02/04	10	51.49	3	52.30	51.70	7	4,944	0.14%
2020/02/03	5	52.98	0	0.00	52.70	5	4,849	0.10%
2020/01/31	22	52.13	34	52.80	53.30	-12	4,686	-0.26%
2020/01/30	3	48.72	5	49.82	49.80	-2	4,367	-0.05%
2020/01/20	2	51.00	6	50.88	51.00	-4	4,231	-0.09%
2020/01/17	34	50.25	20	50.40	50.30	14	4,153	0.34%
2020/01/16	1	48.15	12	48.71	49.20	-11	3,998	-0.28%
2020/01/15	0	0.00	7	47.69	47.20	-7	3,778	-0.19%
2020/01/13	4	46.10	11	46.31	46.65	-7	3,761	-0.19%
2020/01/10	8	45.32	0	0.00	45.40	8	3,835	0.21%
2020/01/09	1	45.45	2	45.70	45.30	-1	3,831	-0.03%
2020/01/08	0	0.00	1	44.45	44.20	-1	3,898	-0.03%
2020/01/07	2	44.95	5	45.48	44.70	-3	3,949	-0.08%
2020/01/06	2	45.75	1	45.55	45.65	1	3,964	0.03%
2020/01/03	13	46.33	0	0.00	46.30	13	4,085	0.32%
2020/01/02	0	0.00	8	47.11	47.25	-8	4,108	-0.19%
2019/12/30	8	46.49	4	46.10	46.05	4	4,311	0.09%
2019/12/27	0	0.00	2	46.85	46.85	-2	4,271	-0.05%
2019/12/26	4	46.50	7	46.46	46.05	-3	4,260	-0.07%
2019/12/25	5	47.57	0	0.00	47.20	5	4,222	0.12%
2019/12/24	4	47.70	0	0.00	47.70	4	4,240	0.09%
2019/12/23	6	47.05	2	46.70	47.60	4	4,127	0.10%
2019/12/20	6	45.80	2	46.25	46.00	4	3,987	0.10%
2019/12/19	3	45.65	2	46.05	46.50	1	3,933	0.03%
2019/12/18	51	45.20	57	45.51	45.10	-6	3,831	-0.16%
2019/12/17	5	43.86	7	44.11	44.10	-2	3,703	-0.05%
2019/12/16	1	43.80	13	43.67	44.00	-12	3,732	-0.32%
2019/12/12	0	0.00	5	43.57	43.45	-5	3,953	-0.13%
2019/12/10	0	0.00	4	42.73	42.55	-4	4,116	-0.10%
2019/12/09	7	42.61	0	0.00	42.60	7	4,163	0.17%
2019/12/06	0	0.00	5	43.83	44.05	-5	4,135	-0.12%
2019/12/05	0	0.00	4	43.36	43.55	-4	4,414	-0.09%
2019/12/03	0	0.00	2	42.85	42.90	-2	4,563	-0.04%
2019/12/02	7	43.17	5	42.55	42.65	2	4,603	0.04%
2019/11/29	15	44.06	3	43.93	43.75	12	4,658	0.26%
2019/11/28	1	44.20	5	44.45	44.80	-4	4,686	-0.09%
2019/11/27	0	0.00	2	43.75	43.95	-2	4,687	-0.04%
2019/11/26	0	0.00	4	43.55	43.60	-4	4,722	-0.08%
2019/11/25	0	0.00	2	43.05	42.95	-2	4,789	-0.04%
2019/11/22	5	42.78	0	0.00	42.70	5	4,867	0.10%
2019/11/21	6	42.56	2	42.95	43.20	4	4,990	0.08%
2019/11/20	4	43.05	0	0.00	43.15	4	5,080	0.08%
2019/11/19	8	43.81	0	0.00	43.60	8	5,197	0.15%
2019/11/18	2	43.95	13	44.06	44.30	-11	5,226	-0.21%
2019/11/15	0	0.00	8	42.66	43.00	-8	5,233	-0.15%
2019/11/14	2	41.70	2	41.60	41.65	0	5,387	0.00%
2019/11/13	5	42.77	0	0.00	42.70	5	5,441	0.09%
2019/11/12	0	0.00	10	42.97	43.20	-10	5,495	-0.18%
2019/11/11	16	42.89	8	42.48	42.10	8	5,660	0.14%
2019/11/08	15	44.27	7	44.05	43.85	8	5,702	0.14%
2019/11/07	7	43.97	21	43.95	44.45	-14	5,784	-0.24%
2019/11/06	2	42.55	4	43.03	42.50	-2	5,882	-0.03%
2019/11/05	2	42.25	1	42.25	42.25	1	6,001	0.02%
2019/11/04	16	42.98	0	0.00	42.55	16	6,228	0.26%
2019/11/01	2	42.90	0	0.00	43.10	2	6,305	0.03%
2019/10/31	6.1	43.37	4	43.30	43.25	2.1	6,445	0.03%
2019/10/30	0	0.00	2	42.95	43.15	-2	6,554	-0.03%
2019/10/29	2	42.15	0	0.00	42.25	2	6,586	0.03%
2019/10/25	2.2	42.65	0	0.00	42.65	2.2	6,713	0.03%
2019/10/24	0	0.00	9	43.30	43.40	-9	6,710	-0.13%
2019/10/23	0	0.00	5	42.50	42.50	-5	6,712	-0.07%
2019/10/22	7	42.79	3	43.57	42.75	4	6,735	0.06%
2019/10/21	5	42.10	0	0.00	42.55	5	6,731	0.07%
2019/10/18	1	41.90	10	42.56	42.85	-9	6,792	-0.13%
2019/10/17	1	41.25	0	0.00	41.50	1	6,731	0.01%
2019/10/16	1	41.10	6	41.87	41.80	-5	6,818	-0.07%
2019/10/15	1	39.45	6	40.44	40.60	-5	6,821	-0.07%
2019/10/14	0	0.00	2	39.10	39.30	-2	6,860	-0.03%
2019/10/09	4	38.80	1	38.90	38.85	3	6,895	0.04%
2019/10/08	4	41.13	1	42.10	41.05	3	6,871	0.04%
2019/10/07	8	42.01	6	40.88	42.30	2	6,886	0.03%
2019/10/04	5	40.47	0	0.00	40.30	5	6,848	0.07%
2019/10/03	1	41.90	0	0.00	41.95	1	6,802	0.01%
2019/10/01	1	42.15	1	42.10	42.20	0	6,981	0.00%
2019/09/27	6.3	41.93	0	0.00	42.05	6.3	6,999	0.09%
2019/09/24	3	43.97	0	0.00	43.80	3	7,262	0.04%
2019/09/23	0	0.00	1	44.35	44.30	-1	7,290	-0.01%
2019/09/19	1	43.80	21	43.65	43.60	-20	7,393	-0.27%
2019/09/18	13	43.65	10	43.23	43.40	3	7,383	0.04%
2019/09/17	0.4	45.30	0	0.00	45.20	0.4	7,202	0.01%
2019/09/16	3	45.45	6	45.18	44.85	-3	7,215	-0.04%
2019/09/12	3	47.27	1	47.05	46.70	2	7,126	0.03%
2019/09/11	1	47.35	1	47.30	47.15	0	7,212	0.00%
2019/09/09	8.1	46.84	14	48.01	46.70	-5.9	7,411	-0.08%
2019/09/06	0	0.00	1	51.50	51.50	-1	7,243	-0.01%
2019/09/05	10	51.40	1	50.80	51.40	9	7,472	0.12%
2019/09/04	0	0.00	1	51.10	51.00	-1	7,480	-0.01%
2019/09/02	4	50.40	10	50.90	51.70	-6	7,645	-0.08%
2019/08/30	6	51.03	0	0.00	50.30	6	7,796	0.08%
2019/08/29	4	50.85	2	50.80	50.80	2	7,929	0.03%
2019/08/28	0	0.00	4	50.50	50.60	-4	7,921	-0.05%
2019/08/27	2	51.70	0	0.00	51.00	2	7,869	0.03%
2019/08/26	4	51.68	0	0.00	51.30	4	7,858	0.05%
2019/08/23	13	53.94	0	0.00	53.60	13	7,771	0.17%
2019/08/22	4	54.73	1	54.90	54.90	3	7,731	0.04%
2019/08/20	8	55.14	7	55.60	55.00	1	7,684	0.01%
2019/08/19	17	55.39	14	55.36	55.20	3	7,690	0.04%
2019/08/14	0	0.00	7	55.39	54.60	-7	7,517	-0.09%
2019/08/13	17	53.74	5	53.40	53.10	12	7,466	0.16%
2019/08/12	21	54.85	8	54.74	54.40	13	7,543	0.17%
2019/08/08	11	55.41	31	55.20	56.50	-20	7,500	-0.27%
2019/08/07	15	52.90	7	53.83	52.80	8	7,291	0.11%
2019/08/06	7	52.01	15	52.01	53.80	-8	7,271	-0.11%
2019/08/05	9	51.28	2	51.10	50.70	7	7,113	0.10%
2019/08/02	10	53.42	2	53.30	52.70	8	7,225	0.11%
2019/08/01	1	52.40	1	52.30	53.00	0	7,491	0.00%
2019/07/31	0	0.00	2	51.70	51.60	-2	7,711	-0.03%
2019/07/30	9	51.44	1	51.10	51.50	8	7,891	0.10%
2019/07/29	1	49.60	0	0.00	50.50	1	7,944	0.01%
2019/07/26	1	49.70	0	0.00	49.60	1	8,083	0.01%
2019/07/23	0	0.00	2	50.20	49.80	-2	8,400	-0.02%
2019/07/22	2	51.00	0	0.00	50.70	2	8,389	0.02%
2019/07/19	0	0.00	1	49.45	49.50	-1	8,400	-0.01%
2019/07/18	0	0.00	2	49.55	49.00	-2	8,547	-0.02%
2019/07/17	1	50.00	0	0.00	50.10	1	8,531	0.01%
2019/07/15	1	52.40	0	0.00	51.90	1	8,616	0.01%
2019/07/12	15	51.30	0	0.00	51.50	15	8,738	0.17%
2019/07/11	11	49.83	0	0.00	50.70	11	8,819	0.12%
2019/07/10	1.5	50.30	0	0.00	50.20	1.5	9,016	0.02%
2019/07/08	1	49.90	0	0.00	50.60	1	10,127	0.01%
2019/07/05	2	51.65	0	0.00	51.70	2	10,138	0.02%
2019/07/04	0	0.00	3	52.47	52.10	-3	10,181	-0.03%
2019/07/03	3	52.10	0	0.00	51.70	3	10,261	0.03%
2019/07/02	1	54.70	9	54.50	54.30	-8	10,153	-0.08%
2019/07/01	4	54.75	4	55.15	55.50	0	10,229	0.00%
2019/06/28	0	0.00	5	54.54	54.60	-5	10,178	-0.05%
2019/06/27	4	55.40	7	55.34	53.70	-3	10,264	-0.03%
2019/06/25	0	0.00	1	53.60	54.10	-1	10,371	-0.01%
2019/06/21	3	53.63	1	54.00	53.10	2	10,404	0.02%
2019/06/20	8	54.25	2	53.85	54.30	6	10,366	0.06%
2019/06/19	1	53.50	11	54.40	53.40	-10	10,343	-0.10%
2019/06/18	9	52.16	15	53.17	53.40	-6	10,289	-0.06%
2019/06/17	29	52.79	1	54.80	52.70	28	10,162	0.28%
2019/06/14	3	55.60	1	55.80	55.00	2	10,109	0.02%
2019/06/13	4	54.85	8	55.60	54.90	-4	10,050	-0.04%
2019/06/12	1	54.00	1	54.30	54.00	0	9,826	0.00%
2019/06/11	4	53.43	4.5	53.78	53.10	-0.5	9,808	-0.01%
2019/06/10	4	52.88	12	52.83	52.60	-8	9,740	-0.08%
2019/06/06	5	51.88	114	51.85	52.70	-109	9,728	-1.12%	大賣/鉅額交易
2019/06/05	0	0.00	92	50.22	51.70	-92	9,543	-0.96%
2019/06/04	192	47.70	23	48.19	48.40	169	9,438	1.79%	大買/鉅額交易
2019/06/03	5	47.10	0	0.00	47.35	5	9,508	0.05%
2019/05/31	1	48.05	6	48.04	48.20	-5	9,800	-0.05%
2019/05/29	0	0.00	2	47.50	47.50	-2	9,802	-0.02%
2019/05/28	1	46.00	1	46.55	47.30	0	9,865	0.00%
2019/05/27	0.5	45.75	0	0.00	45.60	0.5	9,886	0.01%
2019/05/23	5	47.46	0	0.00	46.25	5	9,818	0.05%
2019/05/21	1	48.70	1	49.35	49.75	0	9,976	0.00%
2019/05/20	2	47.73	2	49.30	48.75	0	10,042	0.00%
2019/05/17	22	51.26	8	52.73	49.55	14	9,982	0.14%
2019/05/16	8	52.36	13	52.63	51.70	-5	9,904	-0.05%
2019/05/15	0	0.00	7	51.54	51.60	-7	9,874	-0.07%
2019/05/14	7	48.71	0	0.00	50.80	7	9,929	0.07%
2019/05/13	1	50.00	1	49.90	50.00	0	10,008	0.00%
2019/05/10	17	50.04	102	51.00	50.00	-85	10,404	-0.82%	大賣/
2019/05/09	108	50.69	333	53.53	50.50	-225	10,496	-2.14%	大買/大賣/鉅額交易
2019/05/08	8	54.11	11	53.86	55.00	-3	10,425	-0.03%
2019/05/07	58	51.13	6	50.95	53.70	52	10,216	0.51%
2019/05/06	111	51.49	7	51.57	50.00	104	10,111	1.03%	大買/鉅額交易
2019/05/03	101	51.71	2	51.95	51.70	99	10,062	0.98%	大買/
2019/05/02	2	50.65	3	51.07	50.70	-1	10,037	-0.01%
2019/04/30	1	50.50	8	50.71	51.20	-7	10,095	-0.07%
2019/04/29	9	47.88	7	48.71	49.25	2	10,047	0.02%
2019/04/26	7	48.54	3	49.12	48.50	4	10,085	0.04%
2019/04/25	5	48.14	10	48.56	49.10	-5	10,291	-0.05%
2019/04/24	21	50.41	1	49.35	49.00	20	10,513	0.19%
2019/04/23	3	49.77	4	50.48	50.70	-1	10,808	-0.01%
2019/04/22	1	49.70	0	0.00	49.70	1	11,100	0.01%
2019/04/19	0	0.00	3	51.43	50.40	-3	11,010	-0.03%
2019/04/18	3	50.87	1	50.80	50.00	2	10,844	0.02%
2019/04/17	19	51.28	7	51.43	52.00	12	10,676	0.11%
2019/04/16	8	50.90	93	50.78	50.70	-85	10,536	-0.81%
2019/04/15	6	49.48	23	49.09	51.00	-17	10,281	-0.17%
2019/04/12	268	48.67	185	49.25	46.45	83	9,716	0.85%	大買/大賣/
2019/04/11	33	46.56	6	46.43	46.95	27	9,029	0.30%
2019/04/10	41	45.99	0	0.00	45.75	41	8,884	0.46%
2019/04/09	4	45.45	8	46.11	45.45	-4	8,873	-0.05%
2019/04/08	0.1	45.00	5	45.53	45.10	-4.9	8,766	-0.06%
2019/04/03	0	0.00	6	44.73	44.70	-6	8,714	-0.07%
2019/04/02	0	0.00	3	44.15	43.85	-3	8,645	-0.03%
2019/04/01	13.2	44.65	5	44.90	44.00	8.2	8,611	0.10%
2019/03/29	2	43.45	10	43.37	43.85	-8	8,466	-0.09%
2019/03/28	6	42.65	2	42.50	41.80	4	8,339	0.05%
2019/03/27	0	0.00	4	41.94	42.15	-4	8,292	-0.05%
2019/03/26	0	0.00	7	41.40	41.40	-7	8,246	-0.08%
2019/03/25	4	40.40	1	40.85	40.80	3	8,317	0.04%
2019/03/22	0	0.00	1	41.50	41.20	-1	8,334	-0.01%
2019/03/21	0	0.00	4	42.00	42.00	-4	8,383	-0.05%
2019/03/20	4	41.33	0	0.00	41.10	4	8,350	0.05%
2019/03/19	1	41.65	5	41.45	41.60	-4	8,334	-0.05%
2019/03/18	14	40.92	0	0.00	40.40	14	8,292	0.17%
2019/03/15	4	41.38	2	41.15	41.15	2	8,266	0.02%
2019/03/14	0	0.00	5	41.40	41.90	-5	8,256	-0.06%
2019/03/13	6	40.42	2	41.15	40.80	4	8,263	0.05%
2019/03/12	10	40.68	0	0.00	40.45	10	8,221	0.12%
2019/03/11	1	41.70	0	0.00	41.35	1	8,174	0.01%
2019/03/08	6	41.84	0	0.00	41.45	6	8,280	0.07%
2019/03/07	3	42.92	0	0.00	42.65	3	8,253	0.04%
2019/03/06	22	45.41	63	45.37	43.70	-41	8,223	-0.50%
2019/03/04	0	0.00	1	44.40	44.40	-1	8,107	-0.01%
2019/02/27	12	42.90	14	43.55	44.30	-2	8,141	-0.02%
2019/02/26	3	43.68	0	0.00	43.60	3	8,098	0.04%
2019/02/25	4	43.33	4	44.03	44.45	0	8,177	0.00%
2019/02/22	10	43.45	0	0.00	43.40	10	8,166	0.12%
2019/02/21	9	44.87	2	45.95	44.40	7	8,278	0.08%
2019/02/20	18	43.92	8	44.36	45.00	10	8,215	0.12%
2019/02/19	6	44.42	7	44.27	44.20	-1	8,137	-0.01%
2019/02/18	1	44.70	0	0.00	44.15	1	8,149	0.01%
2019/02/15	12	44.40	8	44.13	44.30	4	8,216	0.05%
2019/02/14	11	45.76	5	46.10	45.10	6	8,225	0.07%
2019/02/13	0	0.00	3	46.22	45.25	-3	8,184	-0.04%
2019/02/12	5	47.31	4	47.36	46.95	1	8,142	0.01%
2019/02/11	3	47.15	0	0.00	48.05	3	8,166	0.04%
2019/01/30	1	42.50	40	42.10	43.70	-39	7,777	-0.50%
2019/01/29	30	41.49	24	42.21	40.65	6	7,542	0.08%
2019/01/28	10	41.05	16	41.58	41.10	-6	7,297	-0.08%
2019/01/25	13	40.82	10	41.70	40.80	3	7,166	0.04%
2019/01/24	1	41.20	2	41.03	41.25	-1	7,083	-0.01%
2019/01/23	1	40.50	1	41.00	41.00	0	6,996	0.00%
2019/01/22	1	40.70	1	39.80	39.65	0	6,839	0.00%
2019/01/21	0	0.00	8	40.90	40.30	-8	6,699	-0.12%
2019/01/18	10	40.45	12	40.98	41.35	-2	6,564	-0.03%
2019/01/17	24	40.66	9	41.60	40.55	15	6,416	0.23%
2019/01/16	5	41.15	34	40.42	41.15	-29	6,188	-0.47%
2019/01/15	31	38.75	58.1	39.08	39.60	-27.1	5,890	-0.46%
2019/01/14	17	36.44	50	37.10	38.20	-33	5,445	-0.61%
2019/01/11	10	34.93	0	0.00	34.80	10	5,098	0.20%
2019/01/10	4	35.00	0	0.00	35.25	4	5,104	0.08%
2019/01/09	29	35.43	0	0.00	35.25	29	5,146	0.56%
2019/01/08	15	34.88	10	35.50	35.50	5	5,156	0.10%
2019/01/07	23	35.17	0	0.00	35.05	23	5,120	0.45%
2019/01/04	12	33.98	30	34.68	34.90	-18	5,160	-0.35%
2019/01/03	3	34.55	9	34.83	34.80	-6	5,244	-0.11%
2019/01/02	6	34.60	7	35.26	34.40	-1	5,265	-0.02%
2018/12/28	13	34.20	19	34.19	34.55	-6	5,266	-0.11%
2018/12/27	9	33.37	12	33.54	33.20	-3	5,340	-0.06%
2018/12/26	9	33.02	0	0.00	32.65	9	5,456	0.16%
2018/12/25	18	33.18	5	33.76	33.20	13	5,582	0.23%
2018/12/24	2	34.45	0	0.00	34.55	2	5,528	0.04%
2018/12/22	20	34.97	8	34.85	34.85	12	5,669	0.21%
2018/12/21	29	35.18	8	35.61	35.50	21	5,693	0.37%
2018/12/20	6	35.43	18	35.56	35.70	-12	5,646	-0.21%
2018/12/19	14	35.13	12	35.33	35.20	2	5,620	0.04%
2018/12/18	2	35.25	10	35.93	35.25	-8	5,647	-0.14%
2018/12/17	4	35.30	6	35.68	35.65	-2	5,602	-0.04%
2018/12/14	8	35.48	14	35.41	35.50	-6	5,722	-0.10%
2018/12/13	0	0.00	7	35.09	35.00	-7	5,708	-0.12%
2018/12/12	4	34.43	8	34.69	34.80	-4	5,750	-0.07%
2018/12/11	9	34.26	5	34.74	34.25	4	5,785	0.07%
2018/12/10	2	33.45	0	0.00	34.30	2	5,869	0.03%
2018/12/07	12	34.11	3	34.38	34.30	9	5,914	0.15%
2018/12/06	9	34.49	0	0.00	34.00	9	5,940	0.15%
2018/12/05	9	34.89	6	35.28	35.40	3	5,959	0.05%
2018/12/04	17	35.59	1	35.45	35.40	16	6,055	0.26%
2018/12/03	11	36.33	7	36.86	36.35	4	6,100	0.07%
2018/11/30	2	35.98	7	35.66	35.50	-5	6,288	-0.08%
2018/11/29	6	35.08	1	35.90	34.90	5	6,381	0.08%
2018/11/28	10	35.77	7	35.94	35.60	3	6,722	0.04%
2018/11/27	0	0.00	8	35.08	35.35	-8	6,715	-0.12%
2018/11/26	1	34.30	8	34.16	34.55	-7	6,769	-0.10%
2018/11/23	0	0.00	1	33.65	33.10	-1	6,853	-0.01%
2018/11/22	15	33.95	0	0.00	33.10	15	6,997	0.21%
2018/11/21	1	34.65	7	34.79	34.60	-6	7,287	-0.08%
2018/11/20	9	34.54	0	0.00	34.50	9	7,661	0.12%
2018/11/19	2	35.05	6	35.18	35.25	-4	7,658	-0.05%
2018/11/16	11	34.61	0	0.00	34.55	11	7,754	0.14%
2018/11/15	1	34.40	1	35.00	34.90	0	7,771	0.00%
2018/11/14	2	34.20	5	34.64	34.75	-3	7,837	-0.04%
2018/11/13	0	0.00	7	33.66	34.25	-7	7,727	-0.09%
2018/11/12	3	33.03	8	33.10	33.45	-5	7,645	-0.07%
2018/11/09	11	32.66	5	32.76	33.20	6	7,615	0.08%
2018/11/08	20	33.28	1	33.75	32.10	19	7,626	0.25%
2018/11/07	0	0.00	1	32.80	33.00	-1	7,553	-0.01%
2018/11/06	1	31.50	0	0.00	31.95	1	7,623	0.01%
2018/11/05	5	32.00	10	31.95	32.40	-5	7,638	-0.07%
2018/11/02	10	30.82	0	0.00	31.20	10	7,608	0.13%
2018/11/01	13	30.63	11	30.35	30.65	2	7,783	0.03%
2018/10/31	0	0.00	6	29.09	29.50	-6	7,845	-0.08%
2018/10/30	0	0.00	9	28.10	28.30	-9	7,902	-0.11%
2018/10/29	2	27.40	4	27.73	27.70	-2	8,102	-0.02%
2018/10/26	2	28.25	0	0.00	28.25	2	8,217	0.02%
2018/10/25	0	0.00	1	29.45	29.00	-1	8,398	-0.01%
2018/10/24	0	0.00	7	29.77	30.10	-7	8,476	-0.08%
2018/10/23	0	0.00	3	29.95	29.50	-3	8,605	-0.03%
2018/10/22	3	30.60	4	30.50	30.55	-1	8,882	-0.01%
2018/10/19	2	29.05	0	0.00	29.60	2	9,313	0.02%
2018/10/18	0	0.00	2	29.75	29.75	-2	9,394	-0.02%
2018/10/17	0	0.00	2	30.00	29.65	-2	9,724	-0.02%
2018/10/16	0	0.00	6.3	29.11	28.85	-6.3	9,755	-0.06%
2018/10/15	0	0.00	10.1	28.04	28.40	-10.1	9,824	-0.10%
2018/10/11	2	26.00	0	0.00	26.00	2	9,927	0.02%
2018/10/09	5	28.94	0	0.00	28.80	5	10,178	0.05%
2018/10/08	0	0.00	5	29.91	29.45	-5	10,380	-0.05%
2018/10/05	11	29.15	2	29.40	29.40	9	10,806	0.08%
2018/10/04	11	30.40	0	0.00	30.30	11	10,989	0.10%
2018/10/03	16	31.64	18	32.22	32.00	-2	10,902	-0.02%
2018/10/02	1	31.05	9	31.27	31.20	-8	10,818	-0.07%
2018/10/01	10	30.61	9	30.71	30.95	1	10,962	0.01%
2018/09/28	2	31.90	0	0.00	31.70	2	10,991	0.02%
2018/09/27	2	31.85	2	32.45	32.25	0	10,989	0.00%
2018/09/26	3	32.00	4	32.35	32.10	-1	11,010	-0.01%
2018/09/25	2	31.15	18	32.06	32.15	-16	11,008	-0.15%
2018/09/21	6	31.63	2	31.75	31.45	4	10,954	0.04%
2018/09/20	10	31.49	5.2	31.82	30.85	4.8	10,881	0.04%
2018/09/19	7	32.97	2	33.60	32.25	5	10,713	0.05%
2018/09/18	0	0.00	7	32.83	33.10	-7	10,631	-0.07%
2018/09/17	6	33.40	0	0.00	33.15	6	10,586	0.06%
2018/09/14	3	34.23	3	34.00	34.25	0	10,591	0.00%
2018/09/13	10	33.10	4	33.18	33.20	6	10,476	0.06%
2018/09/12	4	33.83	1	33.50	33.30	3	10,383	0.03%
2018/09/11	0	0.00	7	33.12	34.70	-7	10,325	-0.07%
2018/09/10	9	32.82	4	33.05	33.00	5	10,218	0.05%
2018/09/07	5	34.17	3	33.93	34.60	2	10,088	0.02%
2018/09/06	16	35.13	1	34.70	35.00	15	10,124	0.15%
2018/09/05	2	34.20	4	34.49	34.70	-2	9,826	-0.02%
2018/09/04	8	34.71	0	0.00	34.10	8	9,652	0.08%
2018/09/03	1	36.15	2	36.45	36.70	-1	9,251	-0.01%
2018/08/31	0	0.00	2.2	37.38	36.60	-2.2	9,128	-0.02%
2018/08/30	5	36.25	0	0.00	36.70	5	8,975	0.06%
2018/08/28	0	0.00	0.3	36.60	36.70	-0.3	8,635	0.00%
2018/08/27	11	34.35	10	34.71	35.30	1	8,230	0.01%
2018/08/24	1	32.35	14	32.77	33.10	-13	7,915	-0.16%
2018/08/23	6	32.75	6	31.98	32.35	0	7,920	0.00%
2018/08/22	0	0.00	2	31.45	32.25	-2	7,714	-0.03%
2018/08/21	3.2	31.50	2	31.05	31.75	1.2	7,654	0.02%
2018/08/20	0	0.00	2	30.30	30.30	-2	7,477	-0.03%
2018/08/15	2	30.20	0	0.00	29.85	2	7,407	0.03%
2018/08/14	1	29.65	2	30.05	29.65	-1	7,324	-0.01%
2018/08/09	0	0.00	1	31.95	31.90	-1	6,961	-0.01%
2018/08/08	1	31.55	10	32.55	31.75	-9	6,907	-0.13%
2018/08/07	0	0.00	1	32.60	32.65	-1	6,787	-0.01%
2018/08/03	0	0.00	1	33.20	32.20	-1	6,627	-0.02%
2018/08/02	0	0.00	1	31.90	32.30	-1	6,498	-0.02%
2018/08/01	0	0.00	2	32.50	31.85	-2	6,373	-0.03%
2018/07/30	5	32.38	1	32.10	32.40	4	6,110	0.07%
2018/07/27	1	31.80	1	31.45	32.00	0	5,970	0.00%
2018/07/26	12	31.68	8	31.57	31.00	4	5,694	0.07%
2018/07/25	2	29.40	2	29.25	29.25	0	5,245	0.00%
2018/07/24	5	29.86	0	0.00	29.30	5	5,128	0.10%
2018/07/20	0	0.00	20	28.00	28.60	-20	4,759	-0.42%
2018/07/18	3	28.20	0	0.00	28.60	3	4,648	0.06%
2018/07/17	6	29.40	18	29.34	28.65	-12	4,508	-0.27%
2018/07/16	10	28.87	6	29.01	28.10	4	4,143	0.10%
2018/07/13	25	28.02	57	28.00	29.30	-32	3,897	-0.82%
2018/07/12	46	25.90	10	26.43	27.75	36	3,424	1.05%
2018/07/11	1	25.15	2	25.23	25.25	-1	3,103	-0.03%
2018/07/10	1	25.00	0	0.00	24.90	1	3,074	0.03%
2018/07/09	6	25.50	3	25.33	25.15	3	2,996	0.10%
2018/07/06	1	24.95	5	24.54	25.35	-4	2,827	-0.14%
2018/07/05	15	23.74	1	23.10	23.10	14	2,615	0.54%
2018/07/04	2	23.53	3	23.78	23.85	-1	2,583	-0.04%
2018/07/03	2	23.30	2	23.28	23.30	0	2,528	0.00%
2018/06/28	13	23.20	3	23.12	22.75	10	2,461	0.41%
2018/06/27	3	23.40	2	23.25	23.25	1	2,444	0.04%
2018/06/26	4	23.01	4	23.48	23.60	0	2,427	0.00%
2018/06/25	9	23.26	10	23.39	23.35	-1	2,387	-0.04%
2018/06/21	0	0.00	3	22.75	22.75	-3	2,305	-0.13%
2018/06/20	3	22.25	0	0.00	22.60	3	2,303	0.13%
2018/06/19	3	23.10	0	0.00	22.90	3	2,276	0.13%
2018/06/13	0	0.00	3	23.85	24.35	-3	2,068	-0.15%
2018/06/12	1	23.30	1	23.35	23.25	0	2,014	0.00%
2018/06/11	0.1	23.65	12	23.00	23.80	-11.9	2,031	-0.59%
2018/06/07	3	23.75	3	24.30	23.70	0	2,010	0.00%
2018/06/06	3	23.90	4	24.00	24.10	-1	1,969	-0.05%
2018/06/01	14	23.90	5	24.59	23.50	9	1,842	0.49%
2018/05/31	5	23.16	6	22.50	23.65	-1	1,706	-0.06%
2018/05/23	5	21.65	0	0.00	21.85	5	1,412	0.35%
2018/05/22	2	22.05	6	22.10	22.10	-4	1,367	-0.29%
2018/05/21	7	21.51	0	0.00	21.90	7	1,311	0.53%
2018/05/02	1	21.40	0	0.00	22.25	1	828	0.12%
2018/04/18	0	0.00	3	20.85	20.60	-3	604	-0.50%
2018/04/12	0	0.00	20	19.95	20.25	-20	587	-3.40%
2018/04/03	0	0.00	12	18.90	18.95	-12	598	-2.01%
2018/03/27	10	18.90	0	0.00	18.80	10	621	1.61%
2018/03/26	10	19.05	0	0.00	19.00	10	625	1.60%
2018/03/15	2	20.45	2	21.05	20.65	0	634	0.00%
2018/03/14	0	0.00	2	19.65	20.65	-2	594	-0.34%
2018/02/22	0	0.00	2	19.20	19.20	-2	556	-0.36%
2018/02/07	0	0.00	2	18.90	18.85	-2	621	-0.32%
2018/02/06	2	18.60	0	0.00	18.20	2	681	0.29%
2018/01/29	2	20.60	0	0.00	20.60	2	710	0.28%
2018/01/25	3	21.55	0	0.00	21.35	3	720	0.42%
2018/01/23	0	0.00	1	21.60	21.60	-1	757	-0.13%
2018/01/22	1	21.90	0	0.00	21.80	1	757	0.13%
2018/01/15	0	0.00	2	22.15	22.00	-2	760	-0.26%
2018/01/10	2	21.60	0	0.00	21.20	2	759	0.26%
2018/01/09	0	0.00	2	22.30	22.00	-2	746	-0.27%
2018/01/08	0	0.00	3	22.32	22.40	-3	738	-0.41%