新鉅科 (3630)-元大-沙鹿券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
30.40
漲跌
▲0.10
漲幅
+0.33%
成交量
526張
產業
上櫃光電類股
239人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新鉅科 (3630)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	29.85	29.85	-1	321	-0.31%
2024/05/08	0	0.00	1	30.15	30.15	-1	327	-0.30%
2024/05/03	1	29.50	0	0.00	29.00	1	335	0.30%
2024/04/29	0	0.00	3.4	29.89	29.80	-3.4	352	-0.96%
2024/04/11	1	30.60	0	0.00	30.60	1	381	0.26%
2024/04/10	0	0.00	7	31.35	31.10	-7	389	-1.80%
2024/04/09	2	30.65	0	0.00	31.30	2	400	0.50%
2024/03/12	2	32.45	0	0.00	32.10	2	850	0.24%
2024/03/05	0	0.00	2	34.40	33.70	-2	858	-0.23%
2024/02/15	0	0.00	3	33.82	33.40	-3	864	-0.35%
2024/02/02	1	32.35	0	0.00	32.05	1	851	0.12%
2024/02/01	1	32.90	1	32.55	32.25	0	849	0.00%
2024/01/31	0	0.00	1	33.10	32.85	-1	844	-0.12%
2024/01/30	1	32.85	0	0.00	32.75	1	846	0.12%
2024/01/26	1	33.30	0	0.00	33.10	1	843	0.12%
2024/01/25	2	33.38	0	0.00	33.15	2	840	0.24%
2024/01/22	0	0.00	1	33.75	33.80	-1	825	-0.12%
2024/01/19	1	33.45	0	0.00	33.45	1	822	0.12%
2024/01/18	0	0.00	1	33.45	33.30	-1	821	-0.12%
2024/01/17	1	33.80	2	33.80	33.80	-1	817	-0.12%
2024/01/15	1	35.90	0	0.00	35.55	1	815	0.12%
2024/01/12	0	0.00	1	34.40	35.05	-1	809	-0.12%
2024/01/11	1	34.10	0	0.00	34.40	1	803	0.12%
2024/01/09	0	0.00	2	34.35	34.40	-2	804	-0.25%
2024/01/05	0	0.00	1	35.35	35.15	-1	803	-0.12%
2024/01/02	4	37.86	2	38.38	36.80	2	815	0.25%
2023/12/29	0	0.00	2	35.95	37.35	-2	765	-0.26%
2023/12/28	3	36.98	1	36.30	35.60	2	746	0.27%
2023/12/27	0	0.00	1	35.70	36.05	-1	755	-0.13%
2023/12/25	0	0.00	3	34.33	34.55	-3	927	-0.32%
2023/12/22	1	34.10	1.1	33.96	33.90	-0.1	939	-0.01%
2023/12/19	2	34.60	1	34.45	34.50	1	936	0.11%
2023/12/18	2	35.83	3.1	35.41	35.35	-1.1	927	-0.11%
2023/12/15	2	37.13	2	36.95	37.15	0	907	0.00%
2023/12/14	1	36.35	5	36.35	36.80	-4	899	-0.44%
2023/12/13	7.1	36.45	3	36.05	37.00	4	871	0.46%
2023/12/12	3	37.30	3	36.10	35.50	0	827	0.00%
2023/12/11	3	35.50	11	34.85	34.55	-8	779	-1.03%
2023/12/08	6	34.70	2	35.00	35.20	4	767	0.52%
2023/12/05	1	33.40	0	0.00	33.40	1	725	0.14%
2023/11/21	0	0.00	4	34.80	34.15	-4	717	-0.56%
2023/10/18	0	0.00	1	32.60	32.55	-1	780	-0.13%
2023/10/17	1	33.50	0	0.00	33.40	1	779	0.13%
2023/10/13	1	34.05	0	0.00	34.00	1	793	0.13%
2023/10/12	1	34.65	0	0.00	34.60	1	804	0.12%
2023/10/11	1	34.65	0	0.00	34.05	1	808	0.12%
2023/10/05	1	36.05	2	36.10	36.15	-1	822	-0.12%
2023/10/03	1	37.20	0	0.00	37.20	1	824	0.12%
2023/10/02	0	0.00	5	37.49	37.75	-5	779	-0.64%
2023/09/28	5	36.96	4	36.91	37.60	1	747	0.13%
2023/09/18	5	35.20	2	34.95	35.40	3	655	0.46%
2023/09/15	0	0.00	1	34.00	33.85	-1	634	-0.16%
2023/09/14	0	0.00	1	33.30	33.30	-1	644	-0.16%
2023/09/13	0	0.00	1	32.35	32.20	-1	650	-0.15%
2023/09/07	0	0.00	1	32.20	32.40	-1	757	-0.13%
2023/09/06	1	33.60	0	0.00	32.25	1	802	0.12%
2023/08/30	1	31.25	0	0.00	31.45	1	1,344	0.07%
2023/08/28	0	0.00	2	30.85	30.80	-2	1,395	-0.14%
2023/08/22	1	30.75	1	30.97	31.00	0	1,403	0.00%
2023/08/17	4	31.49	0	0.00	31.90	4	1,428	0.28%
2023/08/14	1	31.25	1	31.51	31.40	0	1,449	0.00%
2023/08/10	0	0.00	1	33.00	32.50	-1	1,451	-0.07%
2023/08/09	1	33.10	5	33.65	33.75	-4	1,427	-0.28%
2023/08/07	0	0.00	1	31.95	32.30	-1	1,404	-0.07%
2023/08/01	5	31.60	1	32.02	31.70	4	1,387	0.29%
2023/07/26	3	31.03	2	31.50	31.05	1	1,373	0.07%
2023/07/24	2	32.03	0	32.60	32.00	2	1,360	0.14%
2023/07/18	0	0.00	2	34.30	34.00	-2	1,343	-0.15%
2023/07/17	1	35.20	3	34.78	35.20	-2	1,334	-0.15%
2023/07/13	2	36.10	0	0.00	34.80	2	1,325	0.15%
2023/07/12	7	36.26	5.3	35.46	35.40	1.7	1,313	0.13%
2023/07/11	5.3	36.42	6	36.05	36.75	-0.7	1,283	-0.05%
2023/07/07	3	33.90	0	0.00	34.65	3	1,239	0.24%
2023/07/05	1	35.00	3	35.37	35.05	-2	1,217	-0.16%
2023/07/03	4	35.34	4	34.79	35.00	0	1,185	0.00%
2023/06/30	1	33.10	0	0.00	33.50	1	1,156	0.09%
2023/06/27	1	33.91	0	0.00	33.35	1	1,155	0.09%
2023/06/20	1	34.45	0	0.00	34.10	1	1,180	0.08%
2023/06/19	0	0.00	1	35.05	35.05	-1	1,168	-0.09%
2023/06/14	1	36.15	3	36.16	35.70	-2	1,141	-0.18%
2023/06/13	1	36.90	0	0.00	36.50	1	1,150	0.09%
2023/06/12	1	37.00	4	37.94	36.90	-3	1,142	-0.26%
2023/06/09	1	38.30	5	38.02	38.50	-4	1,102	-0.36%
2023/06/08	11	38.10	13	38.26	38.55	-2	1,038	-0.20%
2023/06/07	6	37.44	6	37.83	37.85	0	946	0.00%
2023/06/06	22	35.01	2	34.60	35.35	20	819	2.44%
2023/06/05	2	34.68	0	0.00	35.50	2	682	0.29%
2023/06/02	0	0.00	1	32.20	32.30	-1	564	-0.18%
2023/05/31	0	0.00	8	30.60	30.60	-8	559	-1.43%
2023/05/30	0	0.00	5	30.50	30.50	-5	561	-0.89%
2023/05/25	0	0.00	1	30.70	30.70	-1	555	-0.18%
2023/05/23	0	0.00	1	30.15	30.05	-1	533	-0.19%
2023/05/22	0	0.00	1	29.95	29.90	-1	532	-0.19%
2023/05/19	1	29.65	0	0.00	29.85	1	534	0.19%
2023/05/18	0	0.00	1	30.20	30.00	-1	530	-0.19%
2023/05/17	1	29.95	2	29.80	29.85	-1	510	-0.20%
2023/05/08	0	0.00	0	28.90	28.85	0	501	0.00%
2023/05/04	0	0.00	0	29.00	29.05	0	509	0.00%
2023/05/03	2	28.75	1	28.90	28.80	1	511	0.20%
2023/04/25	1	28.50	4	28.25	28.00	-3	522	-0.57%
2023/04/21	0	0.00	3	29.10	28.90	-3	515	-0.58%
2023/04/20	0	0.00	1	30.05	30.05	-1	507	-0.20%
2023/04/19	1	31.40	0	0.00	31.10	1	503	0.20%
2023/04/18	2	31.10	0	0.00	30.55	2	493	0.40%
2023/04/12	0	0.00	5	30.10	30.15	-5	499	-1.00%
2023/04/11	0	0.00	4	30.05	30.25	-4	497	-0.80%
2023/04/10	8	30.15	0	0.00	30.00	8	497	1.61%
2023/03/29	0	0.00	8	29.51	29.40	-8	488	-1.64%
2023/03/27	1	31.15	2	30.75	30.90	-1	478	-0.21%
2023/03/24	0	0.00	1	31.10	31.00	-1	474	-0.21%
2023/03/23	3	32.10	1	32.00	31.80	2	462	0.43%
2023/03/20	1	31.20	1	30.85	30.70	0	416	0.00%
2023/03/17	5	31.70	0	31.60	31.45	5	410	1.22%
2023/03/16	2	31.67	1	30.70	30.30	1	391	0.26%
2023/03/15	1	31.70	0	0.00	31.75	1	362	0.28%
2023/03/14	1	30.35	1	30.70	30.65	0	339	0.00%
2023/03/06	4	30.80	1	31.10	30.70	3	405	0.74%
2023/02/24	0	0.00	1	28.70	28.75	-1	429	-0.23%
2023/02/10	0	0.00	1	28.40	28.40	-1	681	-0.15%
2023/02/07	0	0.00	1.1	29.20	29.20	-1.1	680	-0.17%
2023/01/17	0	28.05	0	0.00	27.70	0	694	0.00%
2023/01/13	31	28.25	32	28.55	27.95	-1	697	-0.14%
2023/01/10	1	29.10	0	0.00	28.90	1	698	0.14%
2023/01/05	1	29.00	1	29.40	29.00	0	703	0.00%
2022/12/29	1	27.75	0	0.00	27.80	1	682	0.15%
2022/12/05	3	32.20	2	32.68	32.20	1	709	0.14%
2022/12/02	0	0.00	6	33.00	32.95	-6	721	-0.83%
2022/12/01	2	32.80	1	32.65	32.60	1	725	0.14%
2022/11/30	1	32.80	0	0.00	33.05	1	741	0.13%
2022/11/29	6	31.85	0	0.00	31.80	6	711	0.84%
2022/11/24	0	0.00	1	31.20	31.35	-1	853	-0.12%
2022/11/23	1	32.50	1	31.55	30.90	0	847	0.00%
2022/11/22	2	31.80	1	31.70	31.85	1	830	0.12%
2022/11/21	0	0.00	3	32.02	32.35	-3	825	-0.36%
2022/11/18	28	32.86	32	32.93	32.50	-4	795	-0.50%
2022/11/17	6	30.87	11	31.12	31.50	-5	630	-0.79%
2022/11/16	0	0.00	1	28.65	28.65	-1	581	-0.17%
2022/11/09	0	0.00	1	28.05	27.80	-1	583	-0.17%
2022/11/07	0	0.00	1	28.70	28.60	-1	587	-0.17%
2022/11/04	0	0.00	1	28.60	28.45	-1	593	-0.17%
2022/11/02	0	0.00	1	28.60	28.20	-1	606	-0.16%
2022/10/31	0	0.00	1	28.15	27.95	-1	606	-0.16%
2022/10/27	0	0.00	2	28.05	27.80	-2	612	-0.33%
2022/10/19	1	25.85	0	0.00	26.80	1	609	0.16%
2022/10/13	2	25.13	1	25.08	24.30	1	688	0.15%
2022/10/12	0	0.00	1	26.50	26.30	-1	697	-0.14%
2022/10/11	1	26.50	0	0.00	26.45	1	756	0.13%
2022/10/06	1	27.65	0	0.00	27.70	1	769	0.13%
2022/10/04	0	0.00	2	27.85	27.70	-2	784	-0.25%
2022/10/03	2	26.90	0	0.00	26.80	2	786	0.25%
2022/09/30	0	0.00	1	26.50	26.90	-1	785	-0.13%
2022/09/28	3	27.30	0	0.00	26.90	3	787	0.38%
2022/09/27	3	28.32	0	0.00	28.65	3	785	0.38%
2022/09/26	3	29.08	1	28.95	28.40	2	782	0.26%
2022/09/22	0	0.00	1	30.80	30.75	-1	780	-0.13%
2022/09/21	3	30.55	0	0.00	30.45	3	779	0.38%
2022/09/20	8	31.37	1	31.45	31.35	7	775	0.90%
2022/09/19	5	31.94	0	0.00	31.35	5	777	0.64%
2022/09/16	0	0.00	2	32.50	32.55	-2	777	-0.26%
2022/09/15	1	32.70	1	33.15	32.25	0	776	0.00%
2022/09/14	2	32.75	5	32.69	32.70	-3	783	-0.38%
2022/09/12	2	33.50	7	33.86	33.50	-5	787	-0.63%
2022/09/08	2	33.20	0	0.00	33.75	2	783	0.26%
2022/09/07	1	33.35	4	33.13	33.95	-3	771	-0.39%
2022/09/06	2	33.58	3	33.48	32.80	-1	763	-0.13%
2022/09/05	5	32.12	0	0.00	31.75	5	739	0.68%
2022/09/02	4	33.61	0	0.00	33.15	4	731	0.55%
2022/09/01	15	35.16	18	34.66	34.75	-3	704	-0.42%
2022/08/31	0	0.00	8	33.32	33.95	-8	578	-1.38%
2022/08/29	1	30.00	0	0.00	29.85	1	523	0.19%
2022/08/24	0	0.00	1	29.80	29.95	-1	527	-0.19%
2022/08/18	1	30.90	0	0.00	30.85	1	518	0.19%
2022/08/16	1	30.85	1	31.35	30.65	0	514	0.00%
2022/08/12	1	30.50	0.1	30.20	30.45	1	505	0.19%
2022/08/10	1	30.70	1	31.10	30.70	0	496	0.00%
2022/08/03	2	29.90	0	0.00	29.60	2	475	0.42%
2022/07/28	2	30.85	0	0.00	30.20	2	474	0.42%
2022/07/27	0	0.00	2	30.90	30.90	-2	471	-0.42%
2022/07/26	1	31.00	2	30.80	30.30	-1	467	-0.21%
2022/07/25	0	0.00	1	32.45	31.50	-1	459	-0.22%
2022/07/22	1	32.00	2	30.70	32.00	-1	418	-0.24%
2022/07/21	2	29.30	0	0.00	30.40	2	401	0.50%
2022/07/19	1	30.30	0	0.00	30.30	1	383	0.26%
2022/07/18	0.1	31.15	8	31.06	31.05	-8	368	-2.16%
2022/07/15	1	29.30	2	28.88	28.80	-1	309	-0.32%
2022/07/13	0	0.00	1	28.50	27.80	-1	292	-0.34%
2022/07/12	3	27.38	2	27.10	27.00	1	285	0.35%
2022/07/11	0	27.60	0	0.00	27.60	0	278	0.00%
2022/07/07	2	25.40	0	0.00	26.35	2	282	0.71%
2022/07/06	5	26.00	0	0.00	25.20	5	276	1.81%
2022/07/05	1	26.25	0	0.00	26.55	1	276	0.36%
2022/06/30	1	27.75	0	0.00	27.35	1	271	0.37%
2022/06/24	1	28.35	0	0.00	28.90	1	272	0.37%
2022/06/23	5	27.80	0	0.00	27.55	5	269	1.86%
2022/06/21	0	0.00	0	30.10	29.85	0	256	0.00%
2022/06/20	1	29.25	0	31.00	29.25	1	255	0.39%
2022/06/17	1	31.80	0	0.00	32.45	1	245	0.41%
2022/06/15	1	33.25	0	0.00	32.80	1	237	0.42%
2022/06/06	6	31.52	0	0.00	32.00	6	225	2.66%
2022/06/01	1	30.30	0	0.00	30.30	1	231	0.43%
2022/05/31	1	30.25	0	0.00	30.25	1	233	0.43%
2022/05/27	0	0.00	2	29.15	29.35	-2	231	-0.86%
2022/05/11	5	28.06	0	0.00	27.90	5	239	2.09%
2022/05/09	1	27.80	0	0.00	26.90	1	234	0.43%
2022/05/05	2	30.20	2	30.10	30.20	0	227	0.00%
2022/04/29	0	0.00	2	30.30	30.30	-2	241	-0.83%
2022/04/27	5	30.08	0	0.00	29.90	5	245	2.04%
2022/04/25	1	31.75	0	0.00	31.75	1	240	0.42%
2022/04/22	0	0.00	1	32.90	32.90	-1	239	-0.42%
2022/04/18	0	0.00	2	33.70	33.65	-2	250	-0.80%
2022/04/14	2	35.85	0	0.00	35.55	2	260	0.77%
2022/04/08	0	0.00	1	34.30	34.30	-1	271	-0.37%
2022/03/18	1	33.35	7	33.47	33.75	-6	357	-1.68%
2022/03/15	1	32.20	0	0.00	32.05	1	366	0.27%
2022/03/09	0	0.00	10	33.00	33.10	-10	374	-2.67%
2022/03/08	3	32.67	0	0.00	32.60	3	383	0.78%
2022/03/01	0	0.00	9	35.76	36.30	-9	459	-1.96%
2022/02/23	0	0.00	2	36.50	36.55	-2	506	-0.39%
2022/02/18	1	36.70	0	0.00	36.70	1	631	0.16%
2022/02/11	22	37.40	0	0.00	37.40	22	670	3.28%
2022/02/10	0	0.00	1	37.25	37.45	-1	672	-0.15%
2022/01/25	0	0.00	2	35.70	35.70	-2	692	-0.29%
2022/01/24	0	0.00	2	36.90	36.30	-2	707	-0.28%
2022/01/20	0	0.00	10	37.29	37.50	-10	709	-1.41%
2022/01/18	0	0.00	1	37.35	37.30	-1	745	-0.13%
2022/01/17	0	0.00	1	37.30	37.30	-1	756	-0.13%
2022/01/14	2	36.60	0	0.00	37.10	2	758	0.26%
2022/01/10	0	0.00	1	37.35	37.40	-1	760	-0.13%
2022/01/07	2	38.93	0	0.00	37.85	2	761	0.26%
2022/01/04	6	39.80	0	0.00	39.55	6	752	0.80%
2021/12/30	1	39.10	0	0.00	39.45	1	744	0.13%
2021/12/29	5	38.91	3	39.60	39.10	2	743	0.27%
2021/12/28	0	0.00	1	39.10	38.85	-1	742	-0.13%
2021/12/24	1	39.55	2	39.40	39.55	-1	753	-0.13%
2021/12/22	0	0.00	1	39.30	39.35	-1	741	-0.13%
2021/12/21	0	0.00	11	38.62	39.25	-11	738	-1.49%
2021/12/20	1	38.05	0	0.00	38.20	1	721	0.14%
2021/12/10	30	38.40	1	38.20	38.30	29	702	4.13%
2021/12/09	4	38.89	1	38.75	38.40	3	702	0.43%
2021/12/07	0	0.00	1	38.00	38.00	-1	690	-0.14%
2021/12/06	10	37.60	0	0.00	37.60	10	689	1.45%
2021/12/03	1	37.90	0	0.00	37.60	1	696	0.14%
2021/11/30	4	37.93	0	0.00	37.55	4	720	0.55%
2021/11/29	1	38.35	0	0.00	38.10	1	788	0.13%
2021/11/26	4	39.50	0	0.00	38.85	4	806	0.50%
2021/11/25	1	40.00	10	40.05	40.00	-9	794	-1.13%
2021/11/24	11	40.34	0	0.00	40.10	11	775	1.42%
2021/11/22	9	41.59	7	41.76	42.00	2	764	0.26%
2021/11/19	14	42.55	16	42.97	42.70	-2	761	-0.26%
2021/11/15	7	39.51	0	0.00	39.85	7	650	1.08%
2021/11/11	0	39.15	0	0.00	38.90	0	648	0.00%
2021/11/02	0	0.00	1	41.75	40.15	-1	732	-0.14%
2021/11/01	0	0.00	2	42.00	42.20	-2	726	-0.28%
2021/10/29	0	0.00	1	41.15	41.05	-1	727	-0.14%
2021/10/27	0	0.00	6	40.60	41.20	-6	739	-0.81%
2021/10/26	7	41.11	5	41.00	40.60	2	738	0.27%
2021/10/25	0	0.00	1	40.45	40.60	-1	712	-0.14%
2021/10/18	4	37.88	0	0.00	37.85	4	743	0.54%
2021/10/15	0	0.00	1	37.80	37.80	-1	766	-0.13%
2021/10/06	0	0.00	3	36.97	37.10	-3	829	-0.36%
2021/10/04	3	38.50	0	0.00	37.00	3	851	0.35%
2021/10/01	12	38.39	0	0.00	38.70	12	858	1.40%
2021/09/28	0	0.00	1	40.00	40.05	-1	950	-0.11%
2021/09/27	0	0.00	1	40.30	40.05	-1	967	-0.10%
2021/09/24	3	39.30	0	0.00	39.30	3	978	0.31%
2021/09/22	0	0.00	1	39.20	39.10	-1	1,002	-0.10%
2021/09/17	1	39.85	0	0.00	39.80	1	1,033	0.10%
2021/09/15	0	0.00	2	39.90	39.95	-2	1,100	-0.18%
2021/09/14	2	40.30	0	0.00	40.25	2	1,111	0.18%
2021/09/13	0	0.00	5	40.25	40.10	-5	1,119	-0.45%
2021/09/08	5	40.05	0	0.00	39.75	5	1,125	0.44%
2021/09/07	2	40.80	0	0.00	40.75	2	1,121	0.18%
2021/09/06	1	42.95	2	42.55	41.60	-1	1,116	-0.09%
2021/09/03	6	43.53	2	42.85	42.70	4	1,115	0.36%
2021/09/02	4	44.38	2	44.75	43.15	2	1,092	0.18%
2021/09/01	1	43.40	3	44.70	44.70	-2	988	-0.20%
2021/08/26	0	0.00	10	41.40	41.15	-10	989	-1.01%
2021/08/25	10	42.25	1	42.25	42.10	9	998	0.90%
2021/08/23	2	40.50	1	40.35	40.60	1	992	0.10%
2021/08/20	0	0.00	1	39.85	39.85	-1	1,003	-0.10%
2021/08/18	1	40.45	0	0.00	40.50	1	1,017	0.10%
2021/08/16	4	39.53	1	41.20	39.85	3	1,033	0.29%
2021/08/13	1	41.35	9	41.51	41.20	-8	1,034	-0.77%
2021/08/12	0	0.00	5	42.43	42.50	-5	1,042	-0.48%
2021/08/11	0	0.00	6	43.41	42.70	-6	1,062	-0.56%
2021/08/10	0	0.00	1	45.00	43.70	-1	1,084	-0.09%
2021/08/06	1	43.70	0	0.00	43.70	1	1,085	0.09%
2021/08/04	0	0.00	10	44.37	44.35	-10	1,177	-0.85%
2021/08/03	0	0.00	4	44.80	45.20	-4	1,202	-0.33%
2021/08/02	1	42.70	16	42.92	43.15	-15	1,201	-1.25%
2021/07/30	0	0.00	1	43.45	43.30	-1	1,241	-0.08%
2021/07/29	0	0.00	0	43.50	43.95	0	1,256	0.00%
2021/07/26	0	0.00	1	46.05	46.20	-1	1,378	-0.07%
2021/07/23	1	45.75	0	0.00	45.35	1	1,392	0.07%
2021/07/21	0	0.00	2	44.45	43.35	-2	1,445	-0.14%
2021/07/20	1.1	45.57	0	0.00	44.95	1.1	1,454	0.07%
2021/07/16	1	46.30	2	46.50	46.65	-1	1,517	-0.07%
2021/07/14	2	46.33	3	46.90	45.90	-1	1,568	-0.06%
2021/07/13	0	0.00	0.7	48.00	46.65	-0.7	1,582	-0.04%
2021/07/12	1	48.00	1	47.50	47.40	0	1,618	0.00%
2021/07/09	0	0.00	1	47.40	47.65	-1	1,665	-0.06%
2021/07/08	1	47.65	0	0.00	47.70	1	1,765	0.06%
2021/07/07	3	49.15	1	48.80	48.35	2	1,895	0.11%
2021/07/06	7	49.43	5	49.28	48.85	2	2,267	0.09%
2021/07/05	25	50.52	29	50.71	50.90	-4	2,654	-0.15%
2021/07/02	11	47.00	2	48.33	48.40	9	2,739	0.33%
2021/07/01	0	0.00	0	48.00	46.70	0	2,755	0.00%
2021/06/30	1	48.80	0	0.00	48.05	1	2,770	0.04%
2021/06/29	17	48.88	0	0.00	48.45	17	2,794	0.61%
2021/06/28	2	51.25	1	50.30	50.00	1	2,837	0.04%
2021/06/25	3	51.83	2	50.03	51.30	1	2,821	0.04%
2021/06/23	0	0.00	3	48.27	48.10	-3	2,779	-0.11%
2021/06/22	0.1	46.85	0	0.00	46.60	0.1	2,788	0.00%
2021/06/21	0	0.00	0	47.40	47.40	0	2,809	0.00%
2021/06/17	0	0.00	1	48.30	48.40	-1	2,894	-0.03%
2021/06/16	0	0.00	1	47.95	47.90	-1	2,944	-0.03%
2021/06/15	5	47.86	0	0.00	48.05	5	3,031	0.16%
2021/06/09	0	47.20	0	0.00	47.00	0	3,155	0.00%
2021/06/08	1	47.05	0	0.00	47.35	1	3,249	0.03%
2021/06/07	1	46.60	3	46.92	47.50	-2	3,445	-0.06%
2021/06/04	0	0.00	11	47.21	47.00	-11	3,651	-0.30%
2021/06/03	0	0.00	2	48.10	48.45	-2	3,679	-0.05%
2021/06/02	2	47.50	2	48.65	47.85	0	3,760	0.00%
2021/06/01	1	48.20	6	49.00	48.45	-5	3,862	-0.13%
2021/05/28	3	47.08	0	0.00	46.95	3	3,912	0.08%
2021/05/27	6	46.12	0	0.00	47.00	6	3,919	0.15%
2021/05/25	0	46.00	3	45.55	45.15	-3	3,941	-0.08%
2021/05/24	1	43.25	4	44.79	44.60	-3	3,971	-0.08%
2021/05/21	0	0.00	6	43.61	44.05	-6	4,012	-0.15%
2021/05/20	2	42.30	0	0.00	42.40	2	4,098	0.05%
2021/05/18	2	40.55	2	40.88	41.95	0	4,310	0.00%
2021/05/17	11	38.28	3	39.18	38.15	8	4,293	0.19%
2021/05/14	2	43.10	10.1	43.50	42.20	-8.1	4,266	-0.19%
2021/05/13	3	40.43	3	42.43	42.80	0	4,274	0.00%
2021/05/12	2	41.60	3	43.53	42.10	-1	4,271	-0.02%
2021/05/11	2	47.63	0	0.00	45.30	2	4,219	0.05%
2021/05/10	2	50.40	0	0.00	49.95	2	4,204	0.05%
2021/05/07	0	0.00	0	52.80	51.10	0	4,316	0.00%
2021/05/06	2	48.93	1	49.35	49.35	1	4,306	0.02%
2021/05/05	1	49.70	1	50.40	49.15	0	4,316	0.00%
2021/05/04	8	50.31	8	49.55	49.05	0	4,326	0.00%
2021/05/03	3	54.23	12	54.13	53.10	-9	4,311	-0.21%
2021/04/29	0	0.00	9	57.57	57.20	-9	4,278	-0.21%
2021/04/28	9	58.51	3	58.27	58.60	6	4,277	0.14%
2021/04/27	2	56.75	6	56.88	56.90	-4	4,261	-0.09%
2021/04/26	1	57.40	2	57.50	57.40	-1	4,258	-0.02%
2021/04/23	6	56.50	1	56.30	56.70	5	4,249	0.12%
2021/04/22	4	57.40	1	59.00	56.00	3	4,252	0.07%
2021/04/21	1	58.80	3	59.10	58.70	-2	4,213	-0.05%
2021/04/20	4	60.08	4	59.93	59.70	0	4,196	0.00%
2021/04/19	1	58.80	3	59.47	59.30	-2	4,171	-0.05%
2021/04/16	13	60.66	13	59.57	59.30	0	4,157	0.00%
2021/04/15	1	60.70	1	60.50	60.70	0	4,139	0.00%
2021/04/14	13	61.25	12	59.97	59.20	1	4,100	0.02%
2021/04/13	12	63.03	19.1	63.04	61.60	-7.1	4,058	-0.17%
2021/04/12	17.1	68.66	24	67.50	65.60	-7	3,930	-0.18%
2021/04/09	22	61.34	45	63.59	65.40	-23	3,563	-0.65%
2021/04/08	2	59.75	21	59.83	59.50	-19	3,170	-0.60%
2021/04/07	12	56.15	8	56.66	56.90	4	3,035	0.13%
2021/04/06	9	56.08	0	0.00	55.50	9	3,032	0.30%
2021/04/01	8	57.41	12	57.08	56.90	-4	3,013	-0.13%
2021/03/31	7	56.31	10	57.11	57.20	-3	2,993	-0.10%
2021/03/30	1	54.90	3	55.50	55.00	-2	2,959	-0.07%
2021/03/29	0	0.00	0	54.90	54.90	0	2,982	0.00%
2021/03/26	1	54.30	1	54.90	54.50	0	2,996	0.00%
2021/03/25	2	54.50	3	54.10	54.10	-1	2,996	-0.03%
2021/03/24	5	55.00	5	56.00	54.80	0	2,990	0.00%
2021/03/23	9	55.86	7	57.49	55.00	2	2,984	0.07%
2021/03/22	3	58.17	0	0.00	57.70	3	2,940	0.10%
2021/03/19	12	59.18	17	58.44	58.20	-5	2,938	-0.17%
2021/03/18	4	59.18	9	58.59	58.60	-5	2,913	-0.17%
2021/03/17	4	58.60	4	57.20	58.10	0	2,900	0.00%
2021/03/16	6	57.82	0	0.00	58.10	6	2,912	0.21%
2021/03/15	1	58.20	4	58.45	57.40	-3	2,910	-0.10%
2021/03/12	10	57.50	8	57.69	56.80	2	2,896	0.07%
2021/03/11	47	60.48	31	59.84	59.60	16	2,914	0.55%
2021/03/10	26	58.83	28	59.11	60.60	-2	2,877	-0.07%
2021/03/09	4	56.93	3	56.80	56.40	1	2,759	0.04%
2021/03/08	5	57.96	6	57.40	57.00	-1	2,776	-0.04%
2021/03/05	5	58.50	4	56.95	56.70	1	2,785	0.04%
2021/03/04	3	55.40	4	55.48	54.50	-1	2,786	-0.04%
2021/03/02	3	55.43	0	0.00	53.90	3	3,460	0.09%
2021/02/26	0	0.00	2	54.70	55.40	-2	3,525	-0.06%
2021/02/25	6	54.80	0	0.00	54.80	6	3,770	0.16%
2021/02/24	5	55.80	2	54.90	55.10	3	3,844	0.08%
2021/02/23	8	57.63	1	57.90	57.50	7	3,859	0.18%
2021/02/22	9	58.87	38	58.79	58.80	-29	4,074	-0.71%
2021/02/19	14	57.52	8	58.00	58.50	6	4,080	0.15%
2021/02/18	3	54.27	24	55.05	56.10	-21	3,952	-0.53%
2021/02/17	3	52.47	9	52.00	52.70	-6	3,840	-0.16%
2021/02/05	31	50.77	3	50.90	50.60	28	3,835	0.73%
2021/02/04	14	51.91	3	51.60	51.20	11	3,846	0.29%
2021/02/01	0	0.00	1	50.20	50.40	-1	3,781	-0.03%
2021/01/29	0	0.00	5	53.50	51.20	-5	3,756	-0.13%
2021/01/28	5.1	51.90	0	0.00	51.20	5.1	3,646	0.14%
2021/01/27	2	51.05	3	51.10	52.40	-1	3,614	-0.03%
2021/01/26	3	51.23	4	50.90	50.40	-1	3,597	-0.03%
2021/01/25	6	50.40	4	50.60	51.70	2	3,571	0.06%
2021/01/22	0	0.00	1	48.50	49.60	-1	3,519	-0.03%
2021/01/21	10	48.30	1	48.40	48.15	9	3,505	0.26%
2021/01/19	0	0.00	1	50.60	50.40	-1	3,460	-0.03%
2021/01/14	1	51.50	0	0.00	52.40	1	3,396	0.03%
2021/01/12	0	0.00	9	49.84	50.00	-9	3,373	-0.27%
2021/01/08	3	49.65	1	49.60	50.10	2	3,350	0.06%
2021/01/06	2	52.80	1	55.40	51.40	1	3,302	0.03%
2021/01/05	2	52.65	0	0.00	53.00	2	3,236	0.06%
2021/01/04	2	52.50	2	52.75	52.60	0	3,223	0.00%
2020/12/31	3	52.90	2	53.00	52.20	1	3,205	0.03%
2020/12/30	0	52.10	6	52.48	52.50	-6	3,183	-0.19%
2020/12/29	3	52.57	0	0.00	52.10	3	3,181	0.09%
2020/12/28	1	52.00	2	52.00	51.80	-1	3,160	-0.03%
2020/12/25	0	0.00	2	51.40	51.90	-2	3,151	-0.06%
2020/12/24	2	52.70	2	52.10	52.40	0	3,145	0.00%
2020/12/23	2	51.45	3	52.10	52.10	-1	3,129	-0.03%
2020/12/22	1	50.60	7	49.70	49.05	-6	3,102	-0.19%
2020/12/21	1	50.80	0	0.00	51.00	1	3,085	0.03%
2020/12/18	0	0.00	3	52.03	51.70	-3	3,076	-0.10%
2020/12/17	1	51.20	0	0.00	51.40	1	3,064	0.03%
2020/12/16	3	51.97	2	51.85	52.00	1	3,050	0.03%
2020/12/15	2	50.80	10	51.32	50.70	-8	3,068	-0.26%
2020/12/14	3	52.43	1	53.10	52.20	2	3,044	0.07%
2020/12/11	1	52.30	1	52.80	51.60	0	3,022	0.00%
2020/12/10	6	55.38	1	54.70	55.20	5	2,945	0.17%
2020/12/09	8	56.58	3	56.53	56.80	5	2,906	0.17%
2020/12/08	4	55.65	0	0.00	55.90	4	2,855	0.14%
2020/12/07	5	56.26	36.1	55.95	55.20	-31.1	2,824	-1.10%
2020/12/04	16.1	55.26	24	55.13	53.60	-8	2,716	-0.29%
2020/12/03	8	58.41	14	57.11	56.90	-6	2,563	-0.23%
2020/12/02	2	60.20	11	60.10	59.50	-9	2,472	-0.36%
2020/12/01	14	59.85	9	60.40	59.80	5	2,428	0.21%
2020/11/30	23	60.49	2	59.90	60.20	21	2,342	0.90%
2020/11/27	95	60.78	49	61.14	60.80	46	2,248	2.05%
2020/11/26	24	57.55	36	57.72	59.60	-12	1,886	-0.64%
2020/11/25	41	54.70	6	54.30	54.20	35	1,615	2.17%
2020/11/24	10	54.67	13	54.88	55.30	-3	1,531	-0.20%
2020/11/23	2	50.10	6	52.70	52.70	-4	1,269	-0.32%
2020/11/20	21	48.89	2	47.75	47.95	19	1,179	1.61%
2020/11/19	23	48.64	129.2	49.05	48.50	-106.2	1,118	-9.50%	大賣/鉅額交易
2020/11/18	5.2	45.78	6	46.02	46.20	-0.8	857	-0.09%
2020/11/17	0	0.00	1	42.00	42.00	-1	761	-0.13%
2020/11/16	0	0.00	1	42.50	42.35	-1	779	-0.13%
2020/11/13	0	0.00	1	42.75	42.60	-1	784	-0.13%
2020/11/12	3	42.02	1.2	42.29	42.30	1.8	789	0.22%
2020/11/11	0.2	41.25	1	41.20	41.40	-0.8	775	-0.10%
2020/11/09	1	41.00	0	0.00	41.25	1	801	0.12%
2020/11/06	1	41.15	0	0.00	40.75	1	817	0.12%
2020/11/03	1	40.30	0	0.00	40.20	1	825	0.12%
2020/11/02	0	0.00	1	38.30	38.90	-1	832	-0.12%
2020/10/28	1	40.15	0	0.00	40.20	1	849	0.12%
2020/10/26	1	41.30	3	41.10	40.85	-2	876	-0.23%
2020/10/23	2	41.13	0	0.00	41.50	2	890	0.22%
2020/10/22	2	41.35	0	0.00	41.10	2	916	0.22%
2020/10/21	5	41.53	0	0.00	41.40	5	959	0.52%
2020/10/19	1	40.70	0	0.00	41.00	1	981	0.10%
2020/10/16	0	0.00	2	40.45	40.30	-2	994	-0.20%
2020/10/15	0	0.00	6	41.25	40.55	-6	1,008	-0.59%
2020/10/14	0	0.00	5	41.10	40.80	-5	1,023	-0.49%
2020/10/13	0	0.00	2	40.15	40.75	-2	1,041	-0.19%
2020/09/29	2	40.40	0	0.00	40.05	2	1,467	0.14%
2020/09/25	9	40.51	0	0.00	40.20	9	1,616	0.56%
2020/09/24	6	41.28	0	0.00	41.25	6	1,628	0.37%
2020/09/22	1	43.05	0	0.00	43.00	1	1,710	0.06%
2020/09/21	0	0.00	1	43.90	43.70	-1	1,732	-0.06%
2020/09/18	1	44.70	1	45.00	43.70	0	1,745	0.00%
2020/09/17	11	42.38	0	0.00	42.55	11	1,730	0.64%
2020/09/14	3	42.72	0	0.00	42.70	3	1,779	0.17%
2020/09/11	9	42.69	1	43.00	42.45	8	1,812	0.44%
2020/09/10	0	0.00	4	43.10	43.10	-4	1,839	-0.22%
2020/09/09	5	43.13	0	0.00	43.40	5	1,873	0.27%
2020/09/08	4	44.40	1	44.70	43.95	3	1,897	0.16%
2020/09/07	2	44.55	0	0.00	44.55	2	1,922	0.10%
2020/09/04	16	44.89	0	0.00	45.15	16	1,972	0.81%
2020/09/03	0	0.00	2	46.00	45.55	-2	2,049	-0.10%
2020/09/02	34	45.86	11	45.97	46.00	23	2,189	1.05%
2020/09/01	4	45.31	0	0.00	45.05	4	2,220	0.18%
2020/08/31	0	0.00	31	46.05	46.05	-31	2,187	-1.42%
2020/08/26	0	0.00	1	41.90	41.90	-1	2,263	-0.04%
2020/08/25	0	0.00	1	42.20	42.15	-1	2,291	-0.04%
2020/08/21	1	42.00	0	0.00	41.75	1	2,349	0.04%
2020/08/20	8	43.46	0	0.00	41.80	8	2,407	0.33%
2020/08/19	16	44.91	2	45.05	44.65	14	2,397	0.58%
2020/08/18	12	45.31	11	45.42	45.00	1	2,404	0.04%
2020/08/17	3	44.55	0	0.00	44.75	3	2,409	0.12%
2020/08/14	2	44.38	0	0.00	44.75	2	2,425	0.08%
2020/08/13	21	44.74	0	0.00	44.00	21	2,433	0.86%
2020/08/12	0	0.00	7	42.84	42.80	-7	2,433	-0.29%
2020/08/11	2	44.35	1	43.85	43.45	1	2,449	0.04%
2020/08/10	3	44.73	0	0.00	44.15	3	2,476	0.12%
2020/08/07	7	44.79	0	0.00	44.70	7	2,506	0.28%
2020/08/05	5	46.45	1	46.50	46.45	4	2,685	0.15%
2020/08/04	0	0.00	3	46.40	46.50	-3	2,714	-0.11%
2020/08/03	1	46.80	1	47.10	47.00	0	2,734	0.00%
2020/07/31	3	46.05	0	0.00	46.20	3	2,764	0.11%
2020/07/30	4	45.21	1	46.20	46.55	3	2,809	0.11%
2020/07/28	1	43.20	20	43.16	43.00	-19	2,824	-0.67%
2020/07/27	23	45.41	1	44.55	44.40	22	2,854	0.77%
2020/07/24	2	48.03	4	47.73	47.60	-2	2,858	-0.07%
2020/07/23	1	49.00	0	0.00	49.00	1	2,900	0.03%
2020/07/22	4	49.85	0	0.00	49.50	4	3,062	0.13%
2020/07/20	12	48.50	0	0.00	48.50	12	3,096	0.39%
2020/07/17	6	49.51	1	49.95	49.15	5	3,132	0.16%
2020/07/16	1	50.30	2	49.95	50.00	-1	3,170	-0.03%
2020/07/15	4	50.30	1	50.10	50.00	3	3,186	0.09%
2020/07/14	3	50.60	0	0.00	50.70	3	3,231	0.09%
2020/07/10	5	51.00	0	0.00	50.90	5	3,437	0.15%
2020/07/09	0	0.00	4	54.18	53.00	-4	3,461	-0.12%
2020/07/08	16	52.80	11	54.05	54.60	5	3,354	0.15%
2020/07/07	3	52.27	6	52.05	51.80	-3	3,220	-0.09%
2020/07/06	22	50.39	10	50.30	50.30	12	3,173	0.38%
2020/07/03	0	0.00	2	51.20	50.80	-2	3,189	-0.06%
2020/07/01	11	52.00	4	53.00	51.70	7	3,278	0.21%
2020/06/30	1	51.30	1	51.00	51.40	0	3,241	0.00%
2020/06/29	0	0.00	1	50.20	50.00	-1	3,284	-0.03%
2020/06/24	2	50.30	3	51.37	50.80	-1	3,390	-0.03%
2020/06/23	6	50.52	0	0.00	50.50	6	3,536	0.17%
2020/06/22	2	50.80	0	0.00	50.60	2	3,591	0.06%
2020/06/19	5	51.08	0	0.00	51.30	5	3,659	0.14%
2020/06/18	1	50.50	0	0.00	50.70	1	3,707	0.03%
2020/06/17	0	0.00	1	51.70	51.50	-1	3,699	-0.03%
2020/06/16	2	51.10	3	51.17	51.20	-1	3,747	-0.03%
2020/06/15	0	0.00	3	49.90	49.75	-3	3,781	-0.08%
2020/06/12	1	50.40	0	0.00	50.60	1	3,810	0.03%
2020/06/11	5	51.84	0	0.00	51.30	5	3,826	0.13%
2020/06/10	8	53.49	4	53.20	54.00	4	3,834	0.10%
2020/06/09	1	56.00	79	55.89	55.40	-78	3,843	-2.03%
2020/06/08	0	0.00	26	54.24	54.40	-26	3,779	-0.69%
2020/06/05	0	0.00	1	52.70	52.70	-1	3,769	-0.03%
2020/06/04	15	53.39	6	52.83	52.70	9	3,806	0.24%
2020/06/03	0	0.00	1	53.90	53.60	-1	3,857	-0.03%
2020/06/02	0	0.00	3	54.67	53.40	-3	3,871	-0.08%
2020/06/01	20	52.86	2	52.85	52.70	18	3,849	0.47%
2020/05/29	3	50.33	3	51.57	52.90	0	3,833	0.00%
2020/05/28	5	50.60	0	0.00	50.30	5	3,831	0.13%
2020/05/27	30	51.62	7	51.79	51.10	23	3,839	0.60%
2020/05/26	0	0.00	3	49.85	49.40	-3	3,793	-0.08%
2020/05/25	38	49.38	0	0.00	49.20	38	3,798	1.00%
2020/05/22	3	49.50	12	49.65	49.50	-9	3,802	-0.24%
2020/05/21	12	51.06	3	51.00	50.80	9	3,787	0.24%
2020/05/20	23	50.00	1	50.70	50.70	22	3,782	0.58%
2020/05/19	3	49.72	0	0.00	49.85	3	3,814	0.08%
2020/05/18	3	50.07	22	49.42	49.30	-19	3,814	-0.50%
2020/05/15	7	51.79	12	51.18	51.00	-5	3,792	-0.13%
2020/05/14	9	53.51	4	53.50	52.20	5	3,771	0.13%
2020/05/13	0	0.00	10	54.21	54.50	-10	3,751	-0.27%
2020/05/12	16	55.99	81	56.96	54.90	-65	3,767	-1.73%
2020/05/11	4	54.28	0	0.00	54.60	4	3,626	0.11%
2020/05/08	3	53.80	0	0.00	53.60	3	3,608	0.08%
2020/05/07	7	53.57	3	53.97	53.70	4	3,620	0.11%
2020/05/06	6	53.27	11	53.60	53.00	-5	3,610	-0.14%
2020/05/05	9	51.87	4	52.90	52.10	5	3,608	0.14%
2020/05/04	21	52.06	0	0.00	52.00	21	3,694	0.57%
2020/04/30	6	54.10	8	53.83	53.70	-2	3,715	-0.05%
2020/04/29	7	53.83	20	54.37	53.90	-13	3,718	-0.35%
2020/04/28	56	54.47	8	54.26	53.60	48	3,708	1.29%
2020/04/27	46	53.29	55	54.27	54.90	-9	3,681	-0.24%
2020/04/24	1	51.30	11	50.36	51.00	-10	3,522	-0.28%
2020/04/23	1	51.60	0	0.00	50.70	1	3,512	0.03%
2020/04/22	7	48.71	0	0.00	50.50	7	3,485	0.20%
2020/04/21	0	0.00	2	50.70	49.60	-2	3,434	-0.06%
2020/04/20	3	53.13	0	0.00	53.40	3	3,384	0.09%
2020/04/17	26	53.60	21	53.11	53.00	5	3,359	0.15%
2020/04/16	4	53.05	3	52.90	53.00	1	3,288	0.03%
2020/04/15	29	52.76	3	52.23	53.20	26	3,250	0.80%
2020/04/14	2	49.10	105	51.53	52.20	-103	3,062	-3.36%	大賣/鉅額交易
2020/04/13	1	47.50	3	47.50	47.50	-2	2,998	-0.07%
2020/04/10	20	48.25	3	48.12	48.15	17	3,008	0.57%
2020/04/09	11	49.75	4	50.30	48.55	7	3,000	0.23%
2020/04/08	36	48.76	35	48.69	48.55	1	2,978	0.03%
2020/04/07	6	47.63	10	47.36	47.15	-4	2,928	-0.14%
2020/04/06	3	44.25	2	44.25	44.95	1	2,851	0.04%
2020/04/01	4	44.35	1	44.35	44.50	3	2,824	0.11%
2020/03/31	7	44.18	4	45.89	44.20	3	2,820	0.11%
2020/03/30	95	44.97	2	45.20	45.00	93	2,768	3.36%
2020/03/27	4	44.23	16	44.71	44.85	-12	2,675	-0.45%
2020/03/26	3	40.63	0	0.00	40.80	3	2,579	0.12%
2020/03/25	23	40.00	9	39.94	39.85	14	2,526	0.55%
2020/03/24	11	39.48	0	0.00	38.80	11	2,500	0.44%
2020/03/20	3	39.25	4	39.48	39.65	-1	2,449	-0.04%
2020/03/19	1	38.00	7	36.75	36.05	-6	2,425	-0.25%
2020/03/18	9	43.87	2	44.90	40.05	7	2,547	0.27%
2020/03/17	2	44.45	0	0.00	43.45	2	2,506	0.08%
2020/03/16	1	49.50	2	50.80	48.05	-1	2,473	-0.04%
2020/03/13	17	47.59	3	48.28	49.50	14	2,415	0.58%
2020/03/12	6	53.10	8	53.84	52.60	-2	2,329	-0.09%
2020/03/11	9	60.53	2	61.30	58.00	7	2,255	0.31%
2020/03/10	4	59.95	5	60.16	62.20	-1	2,232	-0.04%
2020/03/09	9	61.44	6	62.40	60.30	3	2,198	0.14%
2020/03/06	8	67.89	6	66.68	67.00	2	2,128	0.09%
2020/03/05	4	68.90	5	70.18	70.00	-1	2,085	-0.05%
2020/03/04	4	69.68	0	0.00	69.70	4	2,045	0.20%
2020/03/03	1	71.50	0	0.00	70.70	1	2,036	0.05%
2020/03/02	1	69.80	0	0.00	69.50	1	2,022	0.05%
2020/02/27	1	72.90	0	0.00	72.90	1	2,009	0.05%
2020/02/26	0	0.00	2	76.30	75.40	-2	1,997	-0.10%
2020/02/21	0	0.00	2	75.00	75.00	-2	2,001	-0.10%
2020/02/20	5	77.38	1	77.70	76.10	4	2,034	0.20%
2020/02/19	0	0.00	5	75.24	75.40	-5	2,049	-0.24%
2020/02/18	2	73.65	0	0.00	73.60	2	2,072	0.10%
2020/02/17	0	0.00	1	74.70	74.10	-1	2,085	-0.05%
2020/02/13	3	75.17	1	76.30	73.70	2	2,097	0.10%
2020/02/12	13	74.05	12	73.95	73.90	1	2,139	0.05%
2020/02/11	0	0.00	16	71.08	71.60	-16	2,119	-0.75%
2020/02/10	19	69.47	3	69.97	69.60	16	2,141	0.75%
2020/02/07	6	72.60	0	0.00	71.70	6	2,168	0.28%
2020/02/06	1	74.00	0	0.00	75.00	1	2,180	0.05%
2020/02/05	5	75.90	1	76.30	76.00	4	2,171	0.18%
2020/02/04	2	68.50	1	70.60	70.60	1	2,068	0.05%
2020/02/03	0	0.00	1	65.50	64.20	-1	2,040	-0.05%
2020/01/31	1	71.00	0	0.00	71.00	1	2,002	0.05%
2020/01/30	1	77.50	5	76.92	76.40	-4	1,992	-0.20%
2020/01/20	3	84.80	0	0.00	84.80	3	1,973	0.15%
2020/01/16	1	86.50	0	0.00	86.50	1	1,972	0.05%
2020/01/15	0	0.00	1.1	87.68	87.50	-1.1	1,973	-0.06%
2020/01/13	1	87.80	13	87.56	88.00	-12	2,009	-0.60%
2020/01/10	3	87.20	0	0.00	87.50	3	2,079	0.14%
2020/01/08	2	86.30	0	0.00	86.40	2	2,079	0.10%
2020/01/07	3	87.77	1	86.80	86.90	2	2,089	0.10%
2020/01/06	10	88.14	0	0.00	87.80	10	2,088	0.48%
2020/01/03	1	91.90	0	0.00	91.90	1	2,082	0.05%
2020/01/02	1	95.20	10	95.40	94.00	-9	2,082	-0.43%
2019/12/23	20	94.50	27	95.22	95.20	-7	2,201	-0.32%
2019/12/18	1	92.70	0	0.00	91.40	1	2,108	0.05%
2019/12/16	1	93.60	3	92.97	92.50	-2	2,146	-0.09%
2019/12/13	5.7	91.96	48	92.73	91.50	-42.3	2,103	-2.01%
2019/12/12	1	86.70	0	0.00	86.30	1	1,920	0.05%
2019/12/11	5	86.28	0	0.00	86.70	5	1,919	0.26%
2019/12/09	5	88.10	0	0.00	87.60	5	1,949	0.26%
2019/12/05	11	87.05	4	86.98	86.60	7	2,031	0.34%
2019/12/04	11	87.37	3	87.30	86.60	8	2,037	0.39%
2019/12/03	2	90.00	0	0.00	89.00	2	2,043	0.10%
2019/12/02	1	89.00	12	89.63	88.80	-11	2,084	-0.53%
2019/11/28	1	89.60	0	0.00	89.50	1	2,183	0.05%
2019/11/25	0	0.00	1	88.40	88.80	-1	2,268	-0.04%
2019/11/21	5	89.14	5	89.40	89.60	0	2,371	0.00%
2019/11/19	17	92.25	1	91.30	90.80	16	2,504	0.64%
2019/11/18	16	87.61	1	90.20	91.60	15	2,469	0.61%
2019/11/15	9	85.53	4	85.03	86.00	5	2,426	0.21%
2019/11/14	3	85.50	5	86.30	85.00	-2	2,407	-0.08%
2019/11/12	1	87.80	1	87.70	88.60	0	2,499	0.00%
2019/11/11	10	88.49	10	86.60	87.80	0	2,514	0.00%
2019/11/08	0	0.00	1	94.80	93.60	-1	2,477	-0.04%
2019/11/07	3	95.73	0	0.00	94.50	3	2,481	0.12%
2019/11/06	3	95.63	2	96.10	95.80	1	2,466	0.04%
2019/11/05	10	100.50	1	101.00	100.00	9	2,430	0.37%
2019/11/04	1	100.00	7	100.33	99.90	-6	2,434	-0.25%
2019/10/31	3	98.60	1	98.80	98.90	2	2,519	0.08%
2019/10/29	1	98.10	0	0.00	97.00	1	2,535	0.04%
2019/10/28	1	98.50	0	0.00	98.00	1	2,535	0.04%
2019/10/25	1	101.00	0	0.00	99.50	1	2,533	0.04%
2019/10/24	1	99.80	0	0.00	99.80	1	2,544	0.04%
2019/10/21	2	101.00	0	0.00	100.50	2	2,578	0.08%
2019/10/18	3	98.77	8	100.46	100.50	-5	2,618	-0.19%
2019/10/17	3	96.50	0	0.00	96.20	3	2,566	0.12%
2019/10/16	1	96.70	0	0.00	96.20	1	2,613	0.04%
2019/10/09	2	96.50	0	0.00	96.00	2	2,621	0.08%
2019/10/08	2	97.00	0	0.00	97.00	2	2,619	0.08%
2019/10/07	10	96.32	11	98.18	100.50	-1	2,620	-0.04%
2019/10/04	9	100.67	0	0.00	98.00	9	2,552	0.35%
2019/10/03	6	101.42	4	100.43	102.00	2	2,570	0.08%
2019/10/02	9	101.33	1	102.00	102.00	8	2,569	0.31%
2019/10/01	0	0.00	2	107.00	106.50	-2	2,520	-0.08%
2019/09/27	4	108.00	0	0.00	106.50	4	2,553	0.16%
2019/09/26	0	0.00	3	108.50	109.00	-3	2,780	-0.11%
2019/09/25	0	0.00	2	107.75	108.50	-2	2,959	-0.07%
2019/09/24	2	108.25	1	108.00	107.50	1	3,156	0.03%
2019/09/23	1	109.00	0	0.00	109.00	1	3,354	0.03%
2019/09/20	0	0.00	4	107.00	107.00	-4	3,476	-0.12%
2019/09/19	2	106.25	2	107.25	106.00	0	3,516	0.00%
2019/09/18	0	0.00	4	106.00	105.50	-4	3,526	-0.11%
2019/09/17	0	0.00	11.6	105.50	105.50	-11.6	3,556	-0.33%
2019/09/12	1	106.00	1	106.50	108.00	0	3,779	0.00%
2019/09/11	2	105.75	0	0.00	105.00	2	3,805	0.05%
2019/09/10	13	110.19	1	110.50	105.50	12	3,827	0.31%
2019/09/09	2	108.00	2	108.50	109.00	0	3,836	0.00%
2019/09/06	1	106.50	1	106.50	107.00	0	3,841	0.00%
2019/09/04	3	106.17	2	105.50	106.50	1	3,919	0.03%
2019/09/03	3	107.50	8	108.63	105.00	-5	3,924	-0.13%
2019/09/02	1	106.00	1	106.00	106.00	0	3,913	0.00%
2019/08/30	2	105.75	3	105.50	104.50	-1	3,952	-0.03%
2019/08/29	3	102.17	6	102.67	103.00	-3	3,982	-0.08%
2019/08/28	1	101.00	2	100.00	100.00	-1	4,100	-0.02%
2019/08/27	2	100.45	0	0.00	100.50	2	4,231	0.05%
2019/08/26	0	0.00	1	97.80	98.30	-1	4,279	-0.02%
2019/08/23	10	99.18	0	0.00	99.20	10	4,343	0.23%
2019/08/22	3	102.00	9	103.67	103.00	-6	4,348	-0.14%
2019/08/21	1	99.80	0	0.00	99.60	1	4,409	0.02%
2019/08/20	2	100.00	4	99.58	99.30	-2	4,445	-0.04%
2019/08/19	1	101.50	1	99.40	99.30	0	4,496	0.00%
2019/08/16	4	101.50	2	101.00	100.50	2	4,510	0.04%
2019/08/15	1	99.60	1	94.00	99.80	0	4,466	0.00%
2019/08/14	6	99.93	8	99.15	97.00	-2	4,442	-0.05%
2019/08/13	5	98.90	2	96.20	96.00	3	4,441	0.07%
2019/08/12	3	101.33	1	100.00	100.00	2	4,509	0.04%
2019/08/08	0	0.00	5	102.30	102.00	-5	4,593	-0.11%
2019/08/07	1	103.00	0	0.00	99.80	1	4,658	0.02%
2019/08/06	0	0.00	6	97.65	102.00	-6	4,682	-0.13%
2019/08/05	2	106.00	1	102.00	101.00	1	4,767	0.02%
2019/08/02	7	110.00	9	110.50	110.00	-2	4,850	-0.04%
2019/08/01	0	0.00	5	109.10	111.00	-5	5,016	-0.10%
2019/07/31	4	106.75	1	106.50	106.50	3	5,163	0.06%
2019/07/29	4	106.13	0	0.00	106.00	4	5,461	0.07%
2019/07/26	3	106.83	1	106.00	106.00	2	5,666	0.04%
2019/07/24	2	106.75	6	107.75	108.00	-4	5,813	-0.07%
2019/07/23	4	109.50	18	109.03	107.50	-14	5,862	-0.24%
2019/07/22	2	110.50	2	109.00	109.00	0	5,876	0.00%
2019/07/19	3	114.00	1	113.50	113.00	2	5,891	0.03%
2019/07/18	2	115.00	2	114.00	113.00	0	5,988	0.00%
2019/07/17	0	0.00	1	112.50	113.00	-1	6,132	-0.02%
2019/07/16	0	0.00	0.3	112.50	111.50	-0.3	6,247	-0.01%
2019/07/15	2	111.75	1	111.50	111.50	1	6,273	0.02%
2019/07/12	1	109.00	0	0.00	109.50	1	6,301	0.02%
2019/07/11	1	104.00	1	105.50	105.50	0	6,328	0.00%
2019/07/10	0	0.00	4	105.00	105.00	-4	6,368	-0.06%
2019/07/08	0	0.00	1	114.50	115.00	-1	6,467	-0.02%
2019/07/05	0	0.00	3	114.33	115.00	-3	6,484	-0.05%
2019/07/04	2	114.50	6	114.50	114.00	-4	6,526	-0.06%
2019/07/03	13	115.58	4	114.88	114.00	9	6,616	0.14%
2019/07/02	3	128.00	12	129.88	126.50	-9	6,519	-0.14%
2019/07/01	48	127.77	36	127.63	128.00	12	6,427	0.19%
2019/06/28	25	120.68	21	121.31	122.00	4	6,352	0.06%
2019/06/27	9	116.94	9	115.72	116.00	0	6,333	0.00%
2019/06/26	0	0.00	2	113.50	115.50	-2	6,245	-0.03%
2019/06/25	0	0.00	2	111.75	109.50	-2	6,188	-0.03%
2019/06/24	1	109.50	7	110.57	111.00	-6	6,220	-0.10%
2019/06/21	19	114.82	17	111.91	109.50	2	6,275	0.03%
2019/06/20	2	109.75	3	110.33	112.00	-1	6,131	-0.02%
2019/06/19	5	110.00	1	110.00	110.00	4	6,165	0.06%
2019/06/18	2	109.50	2	110.00	108.00	0	6,152	0.00%
2019/06/17	0	0.00	3	110.00	111.00	-3	6,178	-0.05%
2019/06/14	1	109.00	1	109.00	108.00	0	6,308	0.00%
2019/06/13	1	108.50	27	108.91	109.00	-26	6,338	-0.41%
2019/06/12	1	106.00	3	106.33	107.00	-2	6,438	-0.03%
2019/06/11	2	106.00	7	106.14	105.00	-5	6,559	-0.08%
2019/06/10	5	106.30	2	105.75	104.50	3	6,656	0.05%
2019/06/06	3	106.00	2	106.50	106.50	1	6,701	0.01%
2019/06/05	4	106.88	4	107.13	106.00	0	6,787	0.00%
2019/06/04	24	108.90	24	110.54	106.50	0	6,806	0.00%
2019/06/03	7	109.07	28	111.96	112.50	-21	6,769	-0.31%
2019/05/31	1	104.50	20	108.00	108.50	-19	6,826	-0.28%
2019/05/30	20	105.78	6	107.83	105.00	14	6,839	0.20%
2019/05/29	2	105.50	11	107.14	106.50	-9	6,801	-0.13%
2019/05/28	10	103.75	11	106.41	108.00	-1	6,858	-0.01%
2019/05/27	2	105.25	6	108.08	108.50	-4	6,788	-0.06%
2019/05/24	2	109.75	0	0.00	108.50	2	6,864	0.03%
2019/05/23	0	0.00	26	108.60	110.50	-26	6,979	-0.37%
2019/05/22	8	106.38	1	107.00	107.00	7	7,025	0.10%
2019/05/21	2	104.25	3	105.33	106.50	-1	7,118	-0.01%
2019/05/20	1	105.50	3	103.83	104.00	-2	7,163	-0.03%
2019/05/17	16	107.59	3	107.83	104.50	13	7,248	0.18%
2019/05/16	5	111.50	2	115.75	109.50	3	7,208	0.04%
2019/05/15	2	109.00	6	110.42	113.50	-4	7,169	-0.06%
2019/05/14	0	0.00	2	102.00	105.50	-2	7,201	-0.03%
2019/05/13	36	103.50	14	104.54	105.50	22	7,197	0.31%
2019/05/10	28	103.18	30	103.08	103.00	-2	7,127	-0.03%
2019/05/09	47	103.13	65	100.76	100.50	-18	7,009	-0.26%
2019/05/08	21	102.63	11	102.57	104.00	10	6,820	0.15%
2019/05/07	12	99.65	13	99.94	101.50	-1	6,665	-0.02%
2019/05/06	57	99.73	9	98.03	97.80	48	6,589	0.73%
2019/05/03	8	96.20	6	96.40	96.80	2	6,399	0.03%
2019/05/02	42	90.69	8	90.55	92.00	34	6,190	0.55%
2019/04/30	1	83.00	7	88.40	88.90	-6	6,109	-0.10%
2019/04/29	4	85.90	4	84.70	83.50	0	6,068	0.00%
2019/04/26	2	87.00	2	87.20	87.20	0	6,010	0.00%
2019/04/25	10	88.75	12	87.68	89.00	-2	6,006	-0.03%
2019/04/24	3	90.03	5	91.50	91.50	-2	6,014	-0.03%
2019/04/23	11	86.17	4	87.50	88.00	7	6,187	0.11%
2019/04/22	8	96.24	14	98.81	93.00	-6	6,072	-0.10%
2019/04/19	15	99.83	15	99.80	99.80	0	6,095	0.00%
2019/04/18	15	100.00	27	99.99	99.30	-12	6,271	-0.19%
2019/04/17	9	102.78	14	100.00	100.00	-5	6,588	-0.08%
2019/04/16	2	99.90	3	101.80	103.50	-1	6,842	-0.01%
2019/04/15	1	104.50	2	102.50	102.00	-1	6,835	-0.01%
2019/04/12	7	103.43	8	104.13	104.50	-1	6,876	-0.01%
2019/04/11	1	107.00	0	0.00	104.00	1	6,845	0.01%
2019/04/10	0	0.00	4	105.50	106.50	-4	6,984	-0.06%
2019/04/09	17	109.00	15	107.00	107.00	2	6,968	0.03%
2019/04/08	4	101.88	0	0.00	104.50	4	6,879	0.06%
2019/04/03	1	94.30	0	0.00	95.20	1	6,872	0.01%
2019/04/02	3	93.97	2	94.50	99.00	1	6,792	0.01%
2019/04/01	2	99.95	2	97.20	96.50	0	6,695	0.00%
2019/03/29	7	106.21	1	106.00	106.50	6	6,551	0.09%
2019/03/28	1	105.50	2	104.75	105.50	-1	6,516	-0.02%
2019/03/27	1	107.50	0	0.00	105.00	1	6,501	0.02%
2019/03/26	0	0.00	1	114.00	108.00	-1	6,446	-0.02%
2019/03/22	0	0.00	3	109.33	108.50	-3	6,363	-0.05%
2019/03/21	0	0.00	1	101.00	101.50	-1	6,292	-0.02%
2019/03/20	9	100.03	1	99.70	100.00	8	6,306	0.13%
2019/03/19	11	93.35	0	0.00	96.20	11	6,250	0.18%
2019/03/18	3	103.00	3	103.00	103.00	0	6,082	0.00%
2019/03/15	6	108.33	4	114.75	108.00	2	6,054	0.03%
2019/03/14	11	116.50	12	117.08	120.00	-1	5,907	-0.02%
2019/03/13	7	111.79	1	111.50	113.50	6	5,847	0.10%
2019/03/12	0	0.00	3	107.17	108.00	-3	5,759	-0.05%
2019/03/11	1	102.00	1	104.00	104.00	0	5,692	0.00%
2019/03/08	2	104.75	1	107.00	108.50	1	5,602	0.02%
2019/03/07	0	0.00	3	102.33	105.00	-3	5,518	-0.05%
2019/03/06	10	103.90	4	108.00	101.50	6	5,407	0.11%
2019/03/05	2	105.50	1	107.00	109.00	1	5,226	0.02%
2019/03/04	0	0.00	2	104.50	105.00	-2	5,148	-0.04%
2019/02/27	6	103.50	4	102.88	103.00	2	5,076	0.04%
2019/02/26	3	103.00	4	101.63	104.00	-1	4,988	-0.02%
2019/02/25	16	98.16	17	101.19	102.00	-1	4,996	-0.02%
2019/02/22	30	95.26	31	95.60	97.00	-1	4,891	-0.02%
2019/02/21	10	91.70	26	92.92	94.60	-16	4,732	-0.34%
2019/02/20	15	91.30	26	91.48	91.70	-11	4,669	-0.24%
2019/02/19	0	0.00	1	89.00	88.80	-1	4,589	-0.02%
2019/02/18	9	88.21	18	85.52	88.30	-9	4,524	-0.20%
2019/02/15	4	80.70	9	81.86	82.00	-5	4,417	-0.11%
2019/02/14	8	84.39	3	84.70	84.30	5	4,388	0.11%
2019/02/13	6	82.60	6	83.53	83.70	0	4,360	0.00%
2019/02/12	0	0.00	5	80.00	79.90	-5	4,263	-0.12%
2019/02/11	16	78.19	6	78.42	78.40	10	4,247	0.24%
2019/01/30	1	77.10	3	76.40	76.70	-2	4,234	-0.05%
2019/01/29	0	0.00	88	76.20	76.40	-88	4,254	-2.07%
2019/01/28	0	0.00	1	77.30	77.50	-1	4,283	-0.02%
2019/01/25	0	0.00	2	75.30	75.00	-2	4,319	-0.05%
2019/01/24	0	0.00	4	72.83	74.20	-4	4,363	-0.09%
2019/01/21	1	71.50	3	71.83	71.90	-2	4,444	-0.05%
2019/01/18	5	69.52	0	0.00	69.30	5	4,466	0.11%
2019/01/17	20	70.35	0	0.00	69.10	20	4,509	0.44%
2019/01/16	12	68.13	11	70.95	71.20	1	4,538	0.02%
2019/01/15	73	74.01	27	70.48	69.90	46	4,488	1.02%
2019/01/14	44	75.08	4	75.33	75.80	40	4,238	0.94%
2019/01/11	15	75.96	7	75.33	75.60	8	4,199	0.19%
2019/01/10	31	75.31	35	75.90	76.00	-4	4,109	-0.10%
2019/01/09	23	74.46	24	75.45	74.20	-1	3,927	-0.03%
2019/01/08	18	70.24	45	70.74	75.40	-27	3,614	-0.75%
2019/01/07	0	0.00	62	69.80	69.80	-62	3,360	-1.84%
2019/01/04	10	60.65	12	60.56	63.50	-2	3,409	-0.06%
2019/01/03	9	63.72	1	65.00	63.80	8	3,316	0.24%
2019/01/02	13	68.71	17	67.58	66.00	-4	3,377	-0.12%
2018/12/28	0	0.00	1	64.70	65.90	-1	3,260	-0.03%
2018/12/27	17	64.55	2	64.25	64.50	15	3,349	0.45%
2018/12/26	1	66.10	6	65.07	63.60	-5	3,485	-0.14%
2018/12/25	23	63.16	0	0.00	63.30	23	3,447	0.67%
2018/12/22	2	64.30	1	63.50	63.10	1	3,530	0.03%
2018/12/21	0	0.00	11	62.14	62.60	-11	3,527	-0.31%
2018/12/19	0	0.00	5	61.88	62.00	-5	3,563	-0.14%
2018/12/18	11	62.13	2	61.30	61.20	9	3,581	0.25%
2018/12/17	4	63.85	0	0.00	63.80	4	3,567	0.11%
2018/12/14	10	63.55	2	63.50	64.00	8	3,575	0.22%
2018/12/13	34	64.03	6	63.10	62.60	28	3,577	0.78%
2018/12/12	7	63.37	2	63.60	63.60	5	3,604	0.14%
2018/12/11	3	63.00	0	0.00	62.60	3	3,633	0.08%
2018/12/10	5	62.06	4	61.60	62.10	1	3,755	0.03%
2018/12/07	0	0.00	1	60.70	61.80	-1	3,790	-0.03%
2018/12/06	8	61.19	6	60.18	58.90	2	3,886	0.05%
2018/12/05	1	61.90	0	0.00	63.00	1	3,889	0.03%
2018/12/04	21	60.73	2	61.40	61.00	19	3,943	0.48%
2018/12/03	2	59.90	18	58.60	59.90	-16	4,066	-0.39%
2018/11/30	5	55.90	1	56.50	56.30	4	4,089	0.10%
2018/11/29	0	0.00	1	56.00	55.60	-1	4,199	-0.02%
2018/11/28	0	0.00	52	55.13	55.10	-52	4,396	-1.18%
2018/11/27	2	55.05	0	0.00	55.50	2	4,610	0.04%
2018/11/26	50	53.54	1	53.30	54.00	49	4,669	1.05%
2018/11/23	7	54.16	15	53.61	53.10	-8	4,700	-0.17%
2018/11/22	5	56.50	34	56.54	54.00	-29	4,776	-0.61%
2018/11/21	0	0.00	2	53.55	53.50	-2	4,853	-0.04%
2018/11/20	7	53.16	7	53.34	53.50	0	4,956	0.00%
2018/11/16	17	52.86	11	52.58	52.50	6	4,964	0.12%
2018/11/14	2	52.10	0	0.00	51.40	2	4,989	0.04%
2018/11/13	5	49.50	8	51.24	51.90	-3	5,041	-0.06%
2018/11/12	23	50.79	20	50.70	50.70	3	5,065	0.06%
2018/11/09	6	51.75	0	0.00	51.50	6	5,083	0.12%
2018/11/07	0	0.00	4	52.10	52.20	-4	5,193	-0.08%
2018/11/06	12	52.13	12	51.42	51.20	0	5,336	0.00%
2018/11/05	15	49.20	11	50.45	51.00	4	5,332	0.08%
2018/11/02	1	54.10	2	54.10	52.20	-1	5,358	-0.02%
2018/11/01	3	53.00	0	0.00	53.00	3	5,392	0.06%
2018/10/31	1	51.00	15	51.54	51.10	-14	5,440	-0.26%
2018/10/29	13	49.45	12	49.66	50.20	1	5,728	0.02%
2018/10/26	11	49.50	0	0.00	49.30	11	5,947	0.18%
2018/10/25	3	50.03	3	50.43	50.60	0	6,359	0.00%
2018/10/24	4	51.53	9	52.48	52.50	-5	6,446	-0.08%
2018/10/23	27	52.43	21	51.32	50.90	6	6,588	0.09%
2018/10/22	7	52.54	6	53.03	53.00	1	6,889	0.01%
2018/10/19	8	49.13	9	50.43	51.70	-1	6,986	-0.01%
2018/10/18	0	0.00	9	52.22	51.20	-9	7,209	-0.12%
2018/10/17	9	50.47	0	0.00	50.30	9	7,600	0.12%
2018/10/16	9	49.48	10	50.82	50.30	-1	7,695	-0.01%
2018/10/15	5	49.47	0	0.00	48.95	5	7,903	0.06%
2018/10/12	13	45.51	14	47.71	49.85	-1	8,183	-0.01%
2018/10/09	32	56.37	0	0.00	54.10	32	8,597	0.37%
2018/10/08	1	60.40	3	59.00	60.00	-2	8,507	-0.02%
2018/10/05	26	60.33	15	59.85	60.00	11	8,542	0.13%
2018/10/04	1	67.50	1	65.00	63.40	0	8,556	0.00%
2018/10/03	2	70.25	1	70.60	70.10	1	8,411	0.01%
2018/10/02	3	69.57	4	69.48	71.00	-1	8,389	-0.01%
2018/09/28	2	69.95	0	0.00	69.70	2	8,439	0.02%
2018/09/27	0	0.00	22	69.56	69.50	-22	8,635	-0.25%
2018/09/26	1	69.10	0	0.00	69.10	1	9,078	0.01%
2018/09/21	0	0.00	3	64.90	65.60	-3	9,292	-0.03%
2018/09/20	0	0.00	1	64.80	64.10	-1	9,420	-0.01%
2018/09/19	0	0.00	7	64.30	63.50	-7	9,455	-0.07%
2018/09/18	5	62.30	5	60.60	62.30	0	9,513	0.00%
2018/09/17	22	66.30	0	0.00	66.30	22	9,494	0.23%
2018/09/13	21	69.09	20	68.65	68.50	1	9,452	0.01%
2018/09/12	13	68.52	34	68.98	69.50	-21	9,427	-0.22%
2018/09/11	15	66.43	15	68.00	68.00	0	9,427	0.00%
2018/09/10	22	68.26	37	67.57	67.30	-15	9,421	-0.16%
2018/09/07	21	68.63	26	69.32	69.50	-5	9,732	-0.05%
2018/09/06	9	67.29	18	66.19	68.00	-9	9,827	-0.09%
2018/09/05	16	65.73	17	66.63	67.30	-1	9,843	-0.01%
2018/09/04	68	67.71	50	65.76	66.20	18	9,876	0.18%
2018/09/03	25	70.92	46	71.11	69.90	-21	9,871	-0.21%
2018/08/31	10	68.56	34	68.79	69.80	-24	9,927	-0.24%
2018/08/30	11	67.99	10	68.75	67.90	1	10,098	0.01%
2018/08/29	11	68.02	17	68.14	68.00	-6	10,379	-0.06%
2018/08/28	10	66.10	122	68.17	67.80	-112	10,441	-1.07%	大賣/鉅額交易
2018/08/27	5	61.50	45	65.39	66.10	-40	10,324	-0.39%
2018/08/24	11	60.03	10	61.00	61.00	1	10,207	0.01%
2018/08/22	15	61.50	11	61.30	61.30	4	10,174	0.04%
2018/08/20	28	60.42	34	59.53	59.90	-6	10,136	-0.06%
2018/08/17	20	61.70	23	61.32	61.20	-3	10,116	-0.03%
2018/08/16	6	60.20	0	0.00	60.90	6	10,077	0.06%
2018/08/15	15	59.82	19	60.50	60.80	-4	10,019	-0.04%
2018/08/14	11	58.03	11	60.71	61.00	0	9,949	0.00%
2018/08/13	118	58.52	41	58.10	58.00	77	9,858	0.78%	大買/
2018/08/09	1	63.60	2	64.60	63.60	-1	9,600	-0.01%
2018/08/08	6	67.08	0	0.00	65.40	6	9,517	0.06%
2018/08/07	16	66.95	17	66.27	66.00	-1	9,413	-0.01%
2018/08/06	52	67.78	43	67.86	68.00	9	9,294	0.10%
2018/08/03	21	64.50	81	64.74	65.50	-60	9,053	-0.66%
2018/08/02	43	62.68	42	65.21	63.40	1	8,915	0.01%
2018/08/01	79	65.91	105	68.46	65.20	-26	8,639	-0.30%	大賣/
2018/07/31	6	65.33	5	64.86	66.70	1	8,171	0.01%
2018/07/30	8	64.78	3	64.30	65.00	5	8,038	0.06%
2018/07/27	46	64.01	29	64.54	64.40	17	7,833	0.22%
2018/07/26	4	62.63	4	62.50	62.50	0	7,493	0.00%
2018/07/25	43	64.13	35	63.81	62.50	8	7,355	0.11%
2018/07/24	3	62.23	16	62.69	64.40	-13	7,084	-0.18%
2018/07/23	11	58.01	1	58.90	58.60	10	6,635	0.15%
2018/07/20	15	59.65	29	60.58	60.40	-14	6,512	-0.21%
2018/07/19	15	60.73	25	60.84	60.20	-10	6,255	-0.16%
2018/07/18	5	58.88	5	59.76	58.30	0	5,926	0.00%
2018/07/17	30	58.16	57	60.09	58.40	-27	5,782	-0.47%
2018/07/16	2	56.20	8	56.63	56.60	-6	5,390	-0.11%
2018/07/13	6	56.27	5	56.08	55.60	1	5,334	0.02%
2018/07/12	16	54.73	18	55.01	56.00	-2	5,246	-0.04%
2018/07/11	14	52.81	1	52.80	52.60	13	5,106	0.25%
2018/07/10	8	52.93	3	53.17	52.90	5	5,076	0.10%
2018/07/09	20	51.25	4	52.20	52.00	16	5,001	0.32%
2018/07/06	5	50.88	42	50.70	52.30	-37	4,956	-0.75%
2018/07/05	13	52.35	20	52.18	50.00	-7	4,851	-0.14%
2018/07/04	38	60.02	29	61.71	54.50	9	4,621	0.19%
2018/07/03	18	56.74	3	57.73	57.50	15	4,144	0.36%
2018/07/02	15	57.43	14	57.81	57.90	1	4,062	0.02%
2018/06/29	2	55.55	31	55.06	55.70	-29	3,858	-0.75%
2018/06/28	13	53.11	6	54.48	52.20	7	3,706	0.19%
2018/06/27	58	54.42	22	54.28	53.00	36	3,644	0.99%
2018/06/26	4	50.09	9	52.37	53.00	-5	3,570	-0.14%
2018/06/25	3	50.97	1	51.00	50.70	2	3,518	0.06%
2018/06/22	5	50.86	14	52.50	51.80	-9	3,485	-0.26%
2018/06/21	4	50.48	3	51.07	50.90	1	3,375	0.03%
2018/06/20	42	48.83	26	50.91	49.70	16	3,321	0.48%
2018/06/19	6	52.35	51	53.24	52.10	-45	3,193	-1.41%
2018/06/15	107	56.98	67	56.13	53.60	40	3,111	1.29%	大買/
2018/06/14	6	54.80	38	54.78	56.30	-32	2,689	-1.19%
2018/06/13	23	52.02	7	52.50	51.20	16	2,410	0.66%
2018/06/12	34	52.01	9	54.69	52.00	25	2,317	1.08%
2018/06/11	6	53.23	42	53.11	54.00	-36	2,183	-1.65%
2018/06/08	39	53.25	22	54.17	52.10	17	1,964	0.87%
2018/06/07	39	51.66	41	51.11	52.20	-2	1,666	-0.12%
2018/06/06	39	49.51	103	49.45	49.45	-64	1,400	-4.57%	大賣/
2018/06/05	53	47.44	88	47.29	47.55	-35	1,066	-3.28%
2018/06/04	6	41.77	9	42.89	43.25	-3	895	-0.34%
2018/06/01	3	39.47	0	0.00	39.35	3	825	0.36%
2018/05/31	7	39.29	4	39.64	39.65	3	820	0.37%
2018/05/30	1	37.55	1	37.80	38.00	0	800	0.00%
2018/05/29	3	38.47	0	0.00	38.50	3	802	0.37%
2018/05/28	0	0.00	5	39.65	39.35	-5	790	-0.63%
2018/05/25	3	38.97	5	38.92	38.85	-2	787	-0.25%
2018/05/24	0	0.00	6	36.53	37.25	-6	736	-0.81%
2018/05/23	0	0.00	1	34.10	33.90	-1	711	-0.14%
2018/05/21	1	34.10	0	0.00	34.60	1	734	0.14%
2018/05/15	2	32.28	0	0.00	32.50	2	790	0.25%
2018/05/14	0	0.00	3	34.00	33.55	-3	817	-0.37%
2018/05/11	3	31.87	0	0.00	32.50	3	813	0.37%
2018/05/10	3	33.02	0	0.00	33.05	3	806	0.37%
2018/05/09	0	0.00	2	32.90	32.70	-2	814	-0.25%
2018/05/07	3	31.40	0	0.00	33.00	3	835	0.36%
2018/05/03	2	31.98	4	32.10	31.85	-2	864	-0.23%
2018/04/30	1	33.05	0	0.00	33.20	1	907	0.11%
2018/04/27	7	32.67	0	0.00	32.90	7	907	0.77%
2018/04/26	1	33.30	0	0.00	32.40	1	906	0.11%
2018/04/23	1	36.50	1	36.65	36.50	0	892	0.00%
2018/04/19	0	0.00	5	37.45	37.55	-5	889	-0.56%
2018/04/18	2	37.50	2	37.95	37.55	0	909	0.00%
2018/04/17	1	38.80	0	0.00	38.60	1	892	0.11%
2018/04/16	1	39.35	0	0.00	38.35	1	886	0.11%
2018/04/12	3	38.60	1	39.00	39.40	2	882	0.23%
2018/04/11	4	39.00	2	39.65	38.50	2	872	0.23%
2018/04/10	1	38.75	0	0.00	39.15	1	853	0.12%
2018/04/03	4	38.50	2	38.73	38.70	2	872	0.23%
2018/03/30	0	0.00	1	43.00	41.00	-1	885	-0.11%
2018/03/29	0	0.00	1	43.65	42.55	-1	902	-0.11%
2018/03/28	5	42.75	6	43.15	42.75	-1	895	-0.11%
2018/03/23	0	0.00	1	40.40	40.90	-1	894	-0.11%
2018/03/21	4	42.85	0	0.00	43.00	4	909	0.44%
2018/03/20	0	0.00	1	41.50	41.65	-1	892	-0.11%
2018/03/15	4	41.15	4	41.80	41.30	0	909	0.00%
2018/03/14	0	0.00	1	38.90	39.60	-1	887	-0.11%
2018/03/12	0	0.00	0.1	39.00	38.40	-0.1	925	-0.01%
2018/03/09	0	0.00	5	38.10	38.15	-5	966	-0.52%
2018/03/08	0.1	37.50	1	37.60	37.50	-0.9	1,006	-0.09%
2018/03/07	10	37.70	0	0.00	37.35	10	1,027	0.97%
2018/03/06	2	37.50	0	0.00	37.60	2	1,048	0.19%
2018/03/05	1	37.05	0	0.00	37.05	1	1,067	0.09%
2018/02/27	6	39.65	0	0.00	39.35	6	1,091	0.55%
2018/02/26	1	39.00	0	0.00	38.40	1	1,078	0.09%
2018/02/23	2	38.65	0	0.00	38.20	2	1,092	0.18%
2018/02/21	6	36.86	0	0.00	37.00	6	1,211	0.50%
2018/02/12	2	33.40	0	0.00	33.95	2	1,217	0.16%
2018/02/08	3	35.27	0	0.00	35.45	3	1,268	0.24%
2018/02/06	3	39.33	1	38.20	38.30	2	1,257	0.16%
2018/02/02	1	43.40	2	43.15	42.70	-1	1,262	-0.08%
2018/01/30	1	45.40	0	0.00	43.20	1	1,403	0.07%
2018/01/29	7	44.25	19	44.58	44.90	-12	1,436	-0.84%
2018/01/26	1	41.95	0	0.00	42.00	1	1,411	0.07%
2018/01/25	9	42.99	1	43.95	42.00	8	1,457	0.55%
2018/01/24	1	42.80	0	0.00	42.75	1	1,515	0.07%
2018/01/22	0	0.00	1	41.90	42.40	-1	1,686	-0.06%
2018/01/17	0	0.00	1	44.00	43.80	-1	1,983	-0.05%
2018/01/16	2	43.15	0	0.00	43.45	2	2,122	0.09%
2018/01/12	0	0.00	2	43.73	43.95	-2	2,475	-0.08%
2018/01/08	0	0.00	1	43.10	43.25	-1	2,530	-0.04%
2018/01/05	1	43.70	0	0.00	43.80	1	2,550	0.04%
2018/01/04	3	43.22	0	0.00	43.30	3	2,571	0.12%
2018/01/03	1	44.10	3	44.92	43.55	-2	2,588	-0.08%
2018/01/02	2	43.00	3	42.90	44.40	-1	2,588	-0.04%