泰鼎-KY (4927)-元大-高雄券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
39.05
漲跌
▲0.50
漲幅
+1.30%
成交量
520張
產業
上市電子零組件類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	2	38.75	0	0.00	38.95	2	755	0.26%
2024/06/07	0	0.00	1	40.00	39.50	-1	784	-0.13%
2024/06/06	13	39.45	0	0.00	39.00	13	798	1.63%
2024/06/05	1	40.85	0	0.00	40.80	1	780	0.13%
2024/05/31	0	40.30	0	0.00	40.00	0	806	0.00%
2024/05/30	3	40.43	0	0.00	40.10	3	775	0.39%
2024/05/29	0	0.00	1.1	40.34	40.30	-1.1	777	-0.15%
2024/05/23	2	40.95	0	0.00	40.40	2	786	0.25%
2024/05/17	1	41.00	0	0.00	41.40	1	754	0.13%
2024/05/06	0	0.00	0.1	42.45	42.45	-0.1	726	-0.01%
2024/05/02	0	0.00	0.1	41.45	41.90	-0.1	709	-0.01%
2024/04/29	0	0.00	0.1	40.00	40.70	-0.1	694	-0.01%
2024/04/25	1	39.95	0	39.90	39.55	1	682	0.14%
2024/04/23	0	0.00	0.1	38.80	39.20	-0.1	682	-0.01%
2024/04/18	0	0.00	0.1	39.40	39.50	-0.1	670	-0.01%
2024/03/27	0	40.70	0.1	40.90	40.60	-0.1	552	-0.02%
2024/03/22	0	0.00	0.1	41.65	41.65	-0.1	528	-0.01%
2024/03/20	0	0.00	0.1	41.20	41.00	-0.1	519	-0.01%
2024/03/19	0	0.00	0.1	41.50	41.15	-0.1	515	-0.01%
2024/03/18	0	0.00	1.1	41.00	41.70	-1.1	504	-0.21%
2024/03/14	4.1	40.99	0	0.00	41.25	4.1	474	0.85%
2024/03/12	14	42.24	0	0.00	42.15	14	426	3.28%
2024/03/08	1	42.40	1	42.50	42.35	0	378	0.00%
2024/03/06	0.1	45.08	0	0.00	43.75	0.1	336	0.02%
2024/03/05	0	44.90	0	0.00	42.90	0	301	0.00%
2024/03/04	1	44.50	0	0.00	44.65	1	272	0.37%
2024/02/27	0	47.50	0	0.00	46.80	0	224	0.02%
2024/02/16	0	49.65	0	0.00	49.90	0	221	0.01%
2024/01/18	0	47.70	0	0.00	47.90	0	302	0.02%
2024/01/11	0	48.99	0	0.00	48.70	0	331	0.01%
2023/12/29	0	50.50	0	0.00	50.40	0	407	0.01%
2023/12/28	0	50.00	0	0.00	50.00	0	407	0.01%
2023/12/15	1	50.40	1	51.20	50.80	0	444	0.00%
2023/12/14	0	50.70	0	0.00	50.30	0	441	0.01%
2023/12/08	0	50.10	0	0.00	50.70	0	491	0.01%
2023/12/05	0	50.20	0	0.00	50.80	0	519	0.01%
2023/11/30	0	50.50	0	0.00	50.50	0	594	0.01%
2023/11/28	0	49.80	0	0.00	49.90	0	618	0.01%
2023/11/27	0	49.40	0	0.00	49.15	0	631	0.01%
2023/11/24	0	0.00	1	50.00	50.10	-1	653	-0.15%
2023/11/17	0	48.65	0	0.00	48.60	0	650	0.01%
2023/10/31	0	48.50	0	0.00	46.65	0	758	0.01%
2023/10/20	0.2	50.28	0	0.00	49.95	0.2	762	0.03%
2023/10/12	0	53.20	0	0.00	53.50	0	821	0.01%
2023/10/11	1	52.70	0	0.00	52.50	1	842	0.12%
2023/10/06	1	52.90	0	0.00	52.70	1	861	0.12%
2023/10/03	0	0.00	1	57.30	57.20	-1	866	-0.12%
2023/10/02	1	57.50	1	57.50	57.80	0	890	0.00%
2023/09/27	1	55.00	0	0.00	55.00	1	1,018	0.10%
2023/09/19	0	58.40	0	0.00	58.50	0	1,193	0.00%
2023/09/15	0	57.00	0	0.00	57.50	0	1,178	0.00%
2023/09/05	0	0.00	0.1	59.50	60.10	-0.1	1,176	-0.01%
2023/09/04	0	0.00	0.1	58.90	58.80	-0.1	1,174	-0.01%
2023/09/01	0	0.00	0.1	57.50	57.70	-0.1	1,180	-0.01%
2023/08/31	0	0.00	0.1	57.30	57.10	-0.1	1,245	0.00%
2023/08/29	0	54.50	0	0.00	54.00	0	1,264	0.00%
2023/08/28	1	52.90	0	0.00	53.00	1	1,275	0.08%
2023/08/23	0	0.00	5	52.40	52.30	-5	1,377	-0.36%
2023/08/16	2	52.90	0	0.00	52.30	2	1,453	0.14%
2023/08/15	5	52.70	0	0.00	52.70	5	1,466	0.34%
2023/08/09	3	62.40	0	0.00	61.60	3	1,472	0.20%
2023/08/07	0	61.00	0	0.00	61.00	0	1,463	0.00%
2023/08/01	5	61.50	0	0.00	61.40	5	1,449	0.34%
2023/07/31	0	62.60	0	0.00	62.00	0	1,445	0.00%
2023/07/27	0	62.70	3	62.73	63.10	-3	1,432	-0.21%
2023/07/24	0	0.00	1	63.10	62.60	-1	1,430	-0.07%
2023/07/21	5	64.00	0	0.00	63.20	5	1,433	0.35%
2023/07/20	0	0.00	1	65.60	65.10	-1	1,449	-0.07%
2023/07/19	5	66.00	0	0.00	63.90	5	1,450	0.34%
2023/07/14	0	0.00	1	67.60	66.00	-1	1,433	-0.07%
2023/07/11	1	67.20	0	0.00	66.90	1	1,426	0.07%
2023/07/06	0	0.00	5	65.94	65.80	-5	1,633	-0.31%
2023/07/05	9	68.08	6	69.70	67.80	3	1,583	0.19%
2023/07/04	1	68.80	0	0.00	70.20	1	1,531	0.07%
2023/07/03	0	0.00	8	64.91	65.10	-8	1,416	-0.56%
2023/06/30	0	0.00	2	63.45	63.20	-2	1,386	-0.14%
2023/06/27	1	59.80	2	59.90	59.60	-1	1,384	-0.07%
2023/06/21	1	61.00	0	0.00	61.20	1	1,385	0.07%
2023/06/19	0	0.00	0	62.60	61.70	0	1,379	0.00%
2023/06/15	2	63.60	0	0.00	63.10	2	1,374	0.15%
2023/06/14	0	0.00	1	62.40	62.20	-1	1,365	-0.07%
2023/06/13	1	63.70	0	0.00	63.50	1	1,352	0.07%
2023/06/09	0	0.00	1.3	65.28	64.10	-1.3	1,352	-0.10%
2023/06/08	0	0.00	2.2	65.43	64.70	-2.2	1,344	-0.16%
2023/06/06	10	64.86	7	65.73	64.80	3	1,326	0.23%
2023/06/05	2	63.70	2	63.30	63.80	0	1,275	0.00%
2023/06/01	0	0.00	1	62.80	62.20	-1	1,257	-0.08%
2023/05/31	0	0.00	1	62.90	63.00	-1	1,256	-0.08%
2023/05/29	0.3	62.00	2	61.00	60.80	-1.7	1,232	-0.14%
2023/05/24	1	61.40	0	0.00	61.50	1	1,235	0.08%
2023/05/22	1	61.60	3	62.13	61.50	-2	1,318	-0.15%
2023/05/19	0.2	59.90	0	0.00	59.60	0.2	1,270	0.02%
2023/05/17	1	59.70	6	59.72	59.70	-5	1,244	-0.40%
2023/05/16	0	0.00	12	56.35	57.20	-12	1,197	-1.00%
2023/05/10	0	0.00	0.5	55.50	55.90	-0.5	1,203	-0.04%
2023/05/09	0	0.00	1	54.90	54.90	-1	1,220	-0.08%
2023/05/05	12	54.67	0	0.00	54.50	12	1,221	0.98%
2023/05/03	0	0.00	11	54.20	54.20	-11	1,251	-0.88%
2023/05/02	0	0.00	1	55.30	54.90	-1	1,263	-0.08%
2023/04/25	0	0.00	3	53.80	53.90	-3	1,252	-0.24%
2023/04/24	1	56.40	0	0.00	56.20	1	1,227	0.08%
2023/04/21	4	57.98	0	0.00	56.70	4	1,227	0.33%
2023/04/18	4	61.05	0	0.00	60.40	4	1,192	0.34%
2023/04/14	0	0.00	2	62.00	61.70	-2	1,163	-0.17%
2023/04/13	19	61.27	0	0.00	61.50	19	1,151	1.65%
2023/04/12	1.5	62.60	1	62.10	63.60	0.5	1,060	0.05%
2023/04/11	1	61.90	5	61.96	62.10	-4	976	-0.41%
2023/03/31	0	0.00	1	59.50	59.20	-1	868	-0.12%
2023/03/30	1	59.30	2	59.50	59.20	-1	867	-0.12%
2023/03/28	1	59.40	0	0.00	59.80	1	878	0.11%
2023/03/23	0	0.00	1	59.50	59.40	-1	897	-0.11%
2023/03/14	4	57.48	0	0.00	57.00	4	982	0.41%
2023/03/13	1	58.50	0	0.00	58.60	1	996	0.10%
2023/03/10	1	59.20	0	0.00	59.00	1	1,031	0.10%
2023/03/09	0	61.80	0	0.00	60.80	0	1,055	0.00%
2023/03/02	2	58.10	0	0.00	58.40	2	1,318	0.15%
2023/03/01	3	59.30	0	0.00	58.70	3	1,338	0.22%
2023/02/24	3	61.53	0	0.00	61.10	3	1,335	0.22%
2023/02/23	2	62.00	0	0.00	62.80	2	1,332	0.15%
2023/02/22	6	63.00	0	0.00	62.30	6	1,384	0.43%
2023/02/21	1	63.90	5	64.10	64.50	-4	1,383	-0.29%
2023/02/20	4	64.60	12	64.87	64.90	-8	1,384	-0.58%
2023/02/17	0	0.00	1	60.80	61.60	-1	1,339	-0.07%
2023/02/16	0	0.00	1	60.20	60.30	-1	1,354	-0.07%
2023/02/13	0	0.00	1	59.80	59.60	-1	1,553	-0.06%
2023/02/10	0	0.00	2	59.00	59.00	-2	1,645	-0.12%
2023/02/07	0	0.00	12	60.50	60.60	-12	1,818	-0.66%
2023/01/06	0	0.00	1	54.10	54.10	-1	2,123	-0.05%
2023/01/05	6	53.90	0	0.00	53.80	6	2,158	0.28%
2022/12/16	1	57.80	1	57.50	57.50	0	2,412	0.00%
2022/12/15	1	59.10	2	60.00	58.90	-1	2,412	-0.04%
2022/12/14	0	0.00	5	59.68	59.80	-5	2,416	-0.21%
2022/12/06	0	0.00	5	59.70	59.50	-5	2,550	-0.20%
2022/12/05	1	60.80	2	60.90	61.00	-1	2,535	-0.04%
2022/12/02	2	61.60	2	60.50	60.80	0	2,533	0.00%
2022/12/01	2	60.30	0	0.00	60.10	2	2,520	0.08%
2022/11/30	8	60.00	3	59.60	59.90	5	2,559	0.19%
2022/11/29	16	58.91	2	58.70	59.50	14	2,584	0.54%
2022/11/28	1	58.20	9	60.17	59.30	-8	2,579	-0.31%
2022/11/25	11	57.19	0	0.00	57.00	11	2,496	0.44%
2022/11/24	4	58.00	4	58.00	58.40	0	2,494	0.00%
2022/11/18	4	55.48	1	55.00	55.30	3	2,529	0.12%
2022/11/15	0	0.00	2	54.40	54.80	-2	2,672	-0.07%
2022/11/14	0	0.00	1	53.20	54.20	-1	2,894	-0.03%
2022/11/11	5	53.50	1	53.30	53.10	4	2,889	0.14%
2022/11/10	5	54.94	0	0.00	55.10	5	2,772	0.18%
2022/11/09	2	55.10	2	55.90	55.90	0	2,749	0.00%
2022/11/08	0	0.00	5	55.80	54.40	-5	2,707	-0.18%
2022/11/04	1	53.70	1.1	53.09	53.50	-0.1	2,589	0.00%
2022/10/24	3.1	51.90	0	0.00	51.00	3.1	2,442	0.13%
2022/10/20	1	50.50	0	0.00	50.30	1	2,390	0.04%
2022/10/19	0.1	51.80	0	0.00	51.60	0.1	2,364	0.01%
2022/10/18	1	51.50	0	0.00	51.50	1	2,275	0.04%
2022/10/12	0	0.00	1	49.40	49.55	-1	2,202	-0.05%
2022/10/06	0	51.80	0	0.00	52.20	0	2,177	0.00%
2022/09/22	0	0.00	2	55.85	55.70	-2	2,257	-0.09%
2022/09/21	0	0.00	2	57.10	56.80	-2	2,245	-0.09%
2022/09/19	9	57.38	0	0.00	57.30	9	2,247	0.40%
2022/09/16	5	60.06	0	0.00	58.90	5	2,240	0.22%
2022/09/15	1	60.30	1	60.50	60.30	0	2,236	0.00%
2022/09/12	3	57.63	0	0.00	58.00	3	2,208	0.14%
2022/09/07	1.1	56.65	0	0.00	56.60	1.1	2,244	0.05%
2022/09/06	1	60.80	1	59.20	58.10	0	2,278	0.00%
2022/09/05	2	58.80	2	58.00	57.80	0	2,240	0.00%
2022/09/02	1	61.50	0	0.00	60.90	1	2,251	0.04%
2022/09/01	0	0.00	0.1	60.80	60.50	-0.1	2,218	0.00%
2022/08/31	1	61.10	0	0.00	61.80	1	2,218	0.05%
2022/08/26	3	59.60	5	60.34	60.60	-2	2,130	-0.09%
2022/08/25	2	59.30	1	59.70	59.00	1	2,116	0.05%
2022/08/24	9	59.22	0	0.00	58.90	9	2,111	0.43%
2022/08/23	4	60.65	0	0.00	60.90	4	2,081	0.19%
2022/08/22	3	62.43	0	0.00	62.80	3	2,037	0.15%
2022/08/19	12	60.84	7	61.63	62.30	5	1,915	0.26%
2022/08/17	1	56.10	0	0.00	56.30	1	1,708	0.06%
2022/08/16	4	57.05	0	0.00	56.80	4	1,730	0.23%
2022/08/10	1	55.00	0	0.00	55.90	1	1,807	0.06%
2022/08/09	2	54.20	0	0.00	55.70	2	1,793	0.11%
2022/08/08	2	54.50	0.1	55.00	56.00	2	1,771	0.11%
2022/08/02	0	0.00	1	58.00	57.70	-1	1,791	-0.06%
2022/07/28	0	0.00	0.1	60.50	60.80	-0.1	1,940	0.00%
2022/07/26	1	60.80	1	61.40	61.10	0	1,980	0.00%
2022/07/21	0	0.00	0	64.40	64.20	0	2,010	0.00%
2022/07/13	1	59.20	1	59.70	59.00	0	2,314	0.00%
2022/07/05	1	61.80	1	63.00	64.70	0	2,343	0.00%
2022/07/04	0	0.00	0.4	65.95	66.40	-0.4	2,278	-0.02%
2022/06/20	0.2	74.20	0	0.00	72.90	0.2	3,030	0.01%
2022/06/14	1	79.70	0	0.00	78.50	1	3,095	0.03%
2022/06/09	0.1	84.00	1	84.90	83.90	-1	3,029	-0.03%
2022/06/08	1	87.10	0.1	85.60	85.50	1	3,016	0.03%
2022/06/07	4	87.18	0	0.00	86.40	4	3,054	0.13%
2022/06/06	1.1	86.31	1	87.90	86.30	0.1	3,077	0.00%
2022/05/31	0	0.00	1	88.50	91.20	-1	3,297	-0.03%
2022/05/25	3	88.03	1	88.60	88.60	2	3,438	0.06%
2022/05/24	0.1	90.80	0	0.00	88.60	0.1	3,449	0.00%
2022/05/13	0	0.00	1	93.50	93.00	-1	3,578	-0.03%
2022/05/12	0	0.00	0.1	94.20	92.80	-0.1	3,665	0.00%
2022/05/10	1	95.50	1	98.00	95.20	0	3,762	0.00%
2022/05/06	1	100.00	0	0.00	99.70	1	4,134	0.02%
2022/05/05	1.1	100.18	1	104.00	104.00	0.1	4,176	0.00%
2022/04/22	1	103.00	1	98.50	94.50	0	4,492	0.00%
2022/04/21	2	105.00	2	105.00	105.00	0	4,436	0.00%
2022/04/15	0	0.00	1	99.20	99.40	-1	4,935	-0.02%
2022/04/12	1	98.80	1	100.00	102.00	0	5,471	0.00%
2022/04/11	1	100.50	2	99.50	98.80	-1	5,549	-0.02%
2022/04/07	0	0.00	1	102.50	102.00	-1	5,729	-0.02%
2022/04/06	1	102.50	0	0.00	103.00	1	5,870	0.02%
2022/03/31	1	108.00	2	108.00	106.00	-1	6,026	-0.02%
2022/03/30	2	105.50	0	0.00	105.50	2	6,178	0.03%
2022/03/29	0	0.00	1	105.00	105.50	-1	6,384	-0.02%
2022/03/25	2	107.00	0	0.00	104.50	2	6,734	0.03%
2022/03/21	2	97.70	3.1	97.90	97.50	-1.1	7,026	-0.02%
2022/03/18	0	0.00	1	94.20	94.20	-1	7,013	-0.01%
2022/03/17	0	0.00	0.1	92.80	93.70	-0.1	7,026	0.00%
2022/03/15	0	0.00	1	91.00	89.40	-1	7,060	-0.01%
2022/03/10	1	94.20	0	0.00	94.80	1	7,199	0.01%
2022/03/08	0.2	92.00	0.2	91.20	89.60	0	7,673	0.00%
2022/03/07	0	0.00	2	89.70	90.80	-2	7,944	-0.03%
2022/03/04	3	94.27	1	94.40	92.30	2	8,202	0.02%
2022/03/03	1	96.00	0	0.00	96.00	1	8,209	0.01%
2022/03/02	1	99.10	0	0.00	98.60	1	8,153	0.01%
2022/02/24	0.1	100.00	0	0.00	100.50	0.1	8,294	0.00%
2022/02/22	0	0.00	1	102.00	101.00	-1	8,698	-0.01%
2022/02/21	0	0.00	2	103.50	104.00	-2	8,755	-0.02%
2022/02/17	2	105.25	1	106.00	104.00	1	8,972	0.01%
2022/02/16	1	106.50	2	105.25	105.50	-1	9,115	-0.01%
2022/02/15	9	102.89	9	102.67	102.00	0	9,329	0.00%
2022/02/14	3	105.49	4	103.25	102.00	-1	9,571	-0.01%
2022/02/11	1	107.00	1	107.00	107.00	0	9,870	0.00%
2022/02/10	4	105.38	2	105.00	104.50	2	10,054	0.02%
2022/02/09	81.1	105.80	84	105.36	105.50	-2.9	10,128	-0.03%
2022/02/08	6.3	108.29	1	106.00	105.50	5.3	10,138	0.05%
2022/02/07	1	116.00	1	116.50	117.00	0	10,163	0.00%
2022/01/26	0	0.00	1	114.50	113.50	-1	10,170	-0.01%
2022/01/25	2	116.50	1	115.00	115.00	1	10,232	0.01%
2022/01/24	3	118.83	4	119.25	119.00	-1	10,245	-0.01%
2022/01/21	0.1	120.00	1	122.50	121.00	-0.9	10,262	-0.01%
2022/01/20	3	123.83	3	124.00	125.50	0	10,259	0.00%
2022/01/19	0	0.00	2	124.50	124.50	-2	10,282	-0.02%
2022/01/18	8.1	125.00	6.1	123.55	123.00	2.1	10,409	0.02%
2022/01/17	6	125.33	3	124.67	127.50	3	10,437	0.03%
2022/01/14	1	126.50	1	125.00	126.00	0	10,538	0.00%
2022/01/13	4.1	122.82	6	123.83	122.50	-1.9	10,540	-0.02%
2022/01/12	3	125.00	2	126.50	126.50	1	10,553	0.01%
2022/01/11	1	130.00	1	127.51	129.00	0	10,539	0.00%
2022/01/10	3	129.50	5	130.40	129.00	-2	10,515	-0.02%
2022/01/07	6	129.92	3	127.84	125.00	3	10,675	0.03%
2022/01/06	4	132.63	8	133.25	137.00	-4	10,737	-0.04%
2022/01/05	6	131.75	2	130.25	128.50	4	10,568	0.04%
2022/01/04	3	131.83	2	132.01	132.50	1	10,402	0.01%
2022/01/03	3	133.48	9	133.17	134.50	-6	10,361	-0.06%
2021/12/30	5	129.80	4	129.63	130.50	1	10,330	0.01%
2021/12/29	1	128.00	1	127.50	129.00	0	10,231	0.00%
2021/12/28	1	125.50	1	127.00	127.00	0	10,118	0.00%
2021/12/27	2	122.25	3	121.33	124.00	-1	10,047	-0.01%
2021/12/24	8	124.56	4	125.25	123.00	4	10,005	0.04%
2021/12/23	1	125.50	3	129.00	129.00	-2	9,825	-0.02%
2021/12/22	2	119.50	2	115.75	117.50	0	9,611	0.00%
2021/12/21	4	115.50	4.1	115.25	118.00	-0.1	9,542	0.00%
2021/12/20	8	113.19	9.1	113.79	114.00	-1.1	9,781	-0.01%
2021/12/17	4	104.26	6.1	104.80	108.00	-2.1	9,552	-0.02%
2021/12/16	4	99.68	6	100.87	102.50	-2	9,333	-0.02%
2021/12/15	0	0.00	1	96.30	96.00	-1	9,206	-0.01%
2021/12/14	0	0.00	2	95.30	94.20	-2	9,242	-0.02%
2021/12/13	0	0.00	1	95.90	95.20	-1	9,303	-0.01%
2021/12/10	6	93.65	5	95.20	95.10	1	9,540	0.01%
2021/12/09	3	96.33	2	97.40	95.00	1	9,626	0.01%
2021/12/08	1	96.10	4	94.95	95.40	-3	9,715	-0.03%
2021/12/07	0	0.00	1	93.90	93.60	-1	10,136	-0.01%
2021/12/06	0	0.00	20	96.30	95.60	-20	10,457	-0.19%
2021/12/03	21	96.72	0	0.00	96.30	21	10,554	0.20%
2021/12/02	20.2	99.35	19	98.91	98.30	1.2	10,616	0.01%
2021/12/01	8	107.44	3	106.50	103.00	5	10,358	0.05%
2021/11/30	7	110.50	7	110.64	114.00	0	10,353	0.00%
2021/11/29	2	98.80	2	101.00	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	0	0.00	1	100.50	100.00	-1	10,365	-0.01%
2021/11/23	1	99.10	3	101.17	99.00	-2	10,249	-0.02%
2021/11/22	2	104.50	4.2	106.55	102.50	-2.2	10,121	-0.02%
2021/11/19	10.2	105.83	5	106.90	103.00	5.2	9,883	0.05%
2021/11/18	2	100.65	3	103.17	103.00	-1	9,661	-0.01%
2021/11/17	3	101.67	4	101.38	103.00	-1	9,585	-0.01%
2021/11/16	5	98.96	5	98.58	100.50	0	9,481	0.00%
2021/11/15	3	101.83	4	102.63	103.50	-1	9,310	-0.01%
2021/11/12	11	100.39	6	100.35	98.90	5	9,148	0.05%
2021/11/11	9	100.00	13	100.37	101.50	-4	8,880	-0.05%
2021/11/10	5	92.48	4	92.55	92.30	1	8,609	0.01%
2021/11/09	2	93.45	3	91.47	93.60	-1	8,228	-0.01%
2021/11/08	1	85.90	4	86.03	85.10	-3	7,972	-0.04%
2021/11/05	6	84.18	4	84.23	85.00	2	7,842	0.03%
2021/11/04	5	82.36	6.1	83.87	84.80	-1.1	7,630	-0.01%
2021/11/03	0	0.00	1	79.90	79.90	-1	7,371	-0.01%
2021/11/02	1	76.50	2	79.70	76.30	-1	7,284	-0.01%
2021/11/01	0	0.00	3	79.87	80.00	-3	7,196	-0.04%
2021/10/29	2	78.00	1	77.90	78.00	1	7,122	0.01%
2021/10/28	3	74.33	2	74.75	74.40	1	7,055	0.01%
2021/10/27	0	0.00	1	76.00	75.60	-1	7,006	-0.01%
2021/10/26	1	76.60	10.1	75.46	75.10	-9.1	6,952	-0.13%
2021/10/25	3.2	78.78	0	0.00	77.50	3.2	6,781	0.05%
2021/10/22	2	80.25	3.2	81.32	80.80	-1.2	6,653	-0.02%
2021/10/21	1	79.30	1	78.10	78.20	0	6,455	0.00%
2021/10/20	1	78.40	3	78.60	77.90	-2	6,355	-0.03%
2021/10/19	1	78.00	3	77.77	78.50	-2	6,208	-0.03%
2021/10/18	1	76.70	4	76.80	77.30	-3	6,132	-0.05%
2021/10/15	4	76.10	5	75.96	76.00	-1	6,050	-0.02%
2021/10/14	0	0.00	4	73.88	73.90	-4	5,766	-0.07%
2021/10/12	1	71.50	0	0.00	72.00	1	5,590	0.02%
2021/10/08	2	71.00	0	0.00	70.80	2	5,584	0.04%
2021/10/07	3	69.93	0	0.00	70.80	3	5,641	0.05%
2021/10/04	5	66.50	7	66.64	65.00	-2	5,466	-0.04%
2021/10/01	1	65.10	1	65.80	65.10	0	5,413	0.00%
2021/09/30	1	69.90	12	68.35	68.00	-11	5,326	-0.21%
2021/09/29	4	69.88	0	0.00	69.50	4	5,269	0.08%
2021/09/28	5	73.10	4	72.93	72.60	1	5,202	0.02%
2021/09/27	8	73.63	10	74.17	73.10	-2	5,041	-0.04%
2021/09/24	1	71.50	4	71.23	71.30	-3	4,553	-0.07%
2021/09/22	1	68.30	0	0.00	68.30	1	4,354	0.02%
2021/09/17	0	0.00	1	69.00	68.70	-1	4,283	-0.02%
2021/09/16	2	67.40	0	0.00	67.00	2	4,227	0.05%
2021/09/15	0	0.00	2	67.30	68.90	-2	4,143	-0.05%
2021/09/14	4	71.03	0	0.00	70.30	4	3,902	0.10%
2021/09/13	5	71.88	1	73.00	73.00	4	3,808	0.11%
2021/09/10	8	72.44	8	71.64	73.10	0	3,676	0.00%
2021/09/09	0	0.00	20	71.28	71.50	-20	3,227	-0.62%
2021/09/08	13	66.63	3	67.53	66.80	10	2,827	0.35%
2021/09/07	2	69.80	6	68.27	69.90	-4	2,656	-0.15%
2021/09/06	4	68.60	0	0.00	68.40	4	2,407	0.17%
2021/09/03	14	69.96	23.2	69.83	70.50	-9.2	2,298	-0.40%
2021/09/02	19	67.85	7.2	67.93	68.60	11.8	1,979	0.60%
2021/09/01	2	62.70	13.1	64.56	65.80	-11.1	1,608	-0.69%
2021/08/31	8	61.76	0	0.00	62.00	8	1,458	0.55%
2021/08/25	0	0.00	2	60.60	60.70	-2	1,433	-0.14%
2021/08/23	0	0.00	0.1	57.00	58.30	-0.1	1,429	-0.01%
2021/08/18	1	54.00	0	0.00	56.50	1	1,443	0.07%
2021/08/13	0.1	55.30	0	0.00	55.60	0.1	1,486	0.01%
2021/08/10	1	59.00	0	0.00	58.40	1	1,590	0.06%
2021/07/20	0.1	59.00	3	58.80	58.50	-2.9	2,024	-0.14%
2021/07/19	25	60.84	24	59.99	59.80	1	2,021	0.05%
2021/07/15	7	65.19	3	64.30	64.30	4	2,037	0.20%
2021/07/14	10	63.40	13.2	65.04	65.40	-3.2	1,996	-0.16%
2021/07/06	1	60.70	0	0.00	60.70	1	2,123	0.05%
2021/06/23	0	0.00	3	60.40	60.30	-3	2,233	-0.13%
2021/06/22	0	0.00	2	59.40	58.00	-2	2,220	-0.09%
2021/06/18	0	0.00	3.1	60.14	59.90	-3.1	2,215	-0.14%
2021/06/15	0	0.00	0.1	58.20	58.30	-0.1	2,265	0.00%
2021/06/10	0	0.00	1.1	56.26	56.20	-1.1	2,275	-0.05%
2021/06/09	0	0.00	1	55.50	55.40	-1	2,296	-0.04%
2021/06/03	2	55.70	2	56.50	56.30	0	2,382	0.00%
2021/06/01	3	56.90	2	56.90	56.70	1	2,412	0.04%
2021/05/31	3	56.27	1	56.60	56.50	2	2,531	0.08%
2021/05/28	1	55.90	2	56.40	55.70	-1	2,548	-0.04%
2021/05/25	3	54.20	6	54.95	55.20	-3	2,608	-0.12%
2021/05/24	0	0.00	8	54.16	53.70	-8	2,607	-0.31%
2021/05/21	1	51.40	1	52.50	52.40	0	2,605	0.00%
2021/05/20	1	51.00	0	0.00	50.40	1	2,601	0.04%
2021/05/19	2	51.90	0	0.00	51.90	2	2,594	0.08%
2021/05/18	3	46.30	2	46.20	48.10	1	2,595	0.04%
2021/05/17	10	44.65	0	0.00	44.55	10	2,584	0.39%
2021/05/13	1	52.00	3	51.13	50.80	-2	2,494	-0.08%
2021/05/12	3.1	55.81	3	55.70	55.20	0.1	2,437	0.00%
2021/05/11	5.2	61.42	7.5	61.45	61.30	-2.3	2,407	-0.10%
2021/05/10	7	68.31	3	68.17	68.10	4	2,333	0.17%
2021/05/07	5	68.80	8	68.56	68.80	-3	2,344	-0.13%
2021/05/06	2	67.65	2	68.05	67.90	0	2,357	0.00%
2021/05/05	0	0.00	1	66.50	66.50	-1	2,436	-0.04%
2021/05/04	0	0.00	2	65.80	65.80	-2	2,472	-0.08%
2021/05/03	0.5	66.00	1	65.70	65.20	-0.5	2,493	-0.02%
2021/04/28	2	68.40	1.2	67.91	67.80	0.8	2,506	0.03%
2021/04/27	0	0.00	2	67.15	67.50	-2	2,459	-0.08%
2021/04/22	4	68.03	13	67.72	66.80	-9	2,524	-0.36%
2021/04/21	3	67.93	10.1	67.88	67.90	-7.1	2,556	-0.28%
2021/04/20	6	66.78	5	67.26	67.20	1	2,535	0.04%
2021/04/19	9	67.09	3.1	67.50	67.20	5.9	2,565	0.23%
2021/04/16	0	0.00	15.2	65.90	65.90	-15.2	2,547	-0.60%
2021/04/15	5	64.00	0	0.00	64.00	5	2,554	0.20%
2021/04/14	5.1	61.60	6	61.53	62.00	-0.9	2,567	-0.04%
2021/04/13	4	64.85	1	64.60	64.30	3	2,516	0.12%
2021/04/09	4	66.65	1	67.10	66.50	3	2,482	0.12%
2021/04/08	12	66.13	1	66.80	66.70	11	2,468	0.45%
2021/04/07	1	66.90	0	66.70	66.50	1	2,456	0.04%
2021/04/06	1	66.80	0	0.00	66.80	1	2,449	0.04%
2021/04/01	3	67.37	0	0.00	66.70	3	2,460	0.12%
2021/03/31	1	66.70	20	66.70	66.50	-19	2,469	-0.77%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/26	5	66.70	0	0.00	66.70	5	2,619	0.19%
2021/03/23	6	66.73	1	66.80	66.70	5	2,720	0.18%
2021/03/22	1	67.00	0	0.00	66.80	1	2,734	0.04%
2021/03/19	2	67.45	0	0.00	67.40	2	2,732	0.07%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/17	1	67.80	0	0.00	67.70	1	2,780	0.04%
2021/03/12	3	67.80	0	0.00	67.90	3	2,845	0.11%
2021/03/10	1	67.30	0	0.00	67.70	1	2,882	0.03%
2021/03/09	3	66.97	5	66.60	67.00	-2	2,885	-0.07%
2021/03/04	4	68.80	0	0.00	68.20	4	2,914	0.14%
2021/03/03	0	0.00	4	71.80	71.10	-4	2,864	-0.14%
2021/02/25	2	70.85	0	0.00	71.10	2	2,857	0.07%
2021/02/22	2	71.25	2	71.25	71.20	0	2,930	0.00%
2021/02/19	0	0.00	2	70.70	71.20	-2	2,941	-0.07%
2021/02/18	1	71.10	0	0.00	71.20	1	2,978	0.03%
2021/02/17	0	0.00	1	68.70	69.30	-1	3,011	-0.03%
2021/02/05	0	0.00	2	68.20	68.00	-2	2,993	-0.07%
2021/02/04	1	66.60	0	0.00	66.70	1	3,002	0.03%
2021/02/03	1	67.00	1	66.70	67.00	0	3,045	0.00%
2021/02/01	1	67.80	1	67.20	67.90	0	3,032	0.00%
2021/01/29	2	70.00	2	69.70	68.80	0	3,112	0.00%
2021/01/28	4	70.08	2	70.30	70.20	2	3,078	0.06%
2021/01/27	3	71.60	10	70.94	71.70	-7	3,027	-0.23%
2021/01/25	1	69.00	0.1	70.10	69.00	0.9	2,864	0.03%
2021/01/20	3	68.20	2	69.10	68.50	1	2,870	0.03%
2021/01/19	0	0.00	0.1	69.80	68.80	-0.1	2,868	0.00%
2021/01/18	3	67.67	1	68.00	68.40	2	2,847	0.07%
2021/01/15	1	69.00	11	69.69	68.90	-10	2,838	-0.35%
2021/01/14	1	69.40	0	0.00	70.90	1	2,786	0.04%
2021/01/12	1	66.80	0	0.00	66.70	1	2,719	0.04%
2021/01/08	2.1	66.90	0	0.00	67.50	2.1	2,673	0.08%
2021/01/07	1	68.10	0	0.00	68.10	1	2,656	0.04%
2021/01/06	10	69.30	1	69.50	68.30	9	2,634	0.34%
2021/01/05	1	68.90	0	0.00	68.60	1	2,611	0.04%
2020/12/31	10	68.30	0	0.00	68.60	10	2,582	0.39%
2020/12/28	2.1	67.69	0	0.00	67.90	2.1	2,615	0.08%
2020/12/25	1	68.70	0	0.00	68.80	1	2,581	0.04%
2020/12/23	2	69.30	2	69.30	69.50	0	2,559	0.00%
2020/12/22	21	68.37	0	0.00	67.60	21	2,576	0.82%
2020/12/18	3	70.50	2	70.55	70.50	1	2,586	0.04%
2020/12/16	1	71.30	0	0.00	72.00	1	2,632	0.04%
2020/12/15	4	71.55	0	0.00	71.60	4	2,710	0.15%
2020/12/14	2	73.00	0	0.00	72.90	2	2,740	0.07%
2020/12/11	4	72.78	3	73.27	72.60	1	2,810	0.04%
2020/12/10	2	75.10	0	0.00	74.60	2	2,880	0.07%
2020/12/09	0	0.00	1	78.10	77.70	-1	2,954	-0.03%
2020/12/08	10	77.60	0	0.00	77.90	10	2,958	0.34%
2020/12/07	4	77.88	0	0.00	77.30	4	2,949	0.14%
2020/12/03	1	82.30	3	82.50	81.80	-2	2,879	-0.07%
2020/12/02	3	82.97	1	83.40	82.60	2	2,878	0.07%
2020/12/01	1	83.40	1	83.00	83.40	0	2,889	0.00%
2020/11/27	2	82.40	3	84.13	83.40	-1	2,869	-0.03%
2020/11/26	6	83.58	3	83.63	84.10	3	2,840	0.11%
2020/11/20	6	82.77	5	82.50	82.90	1	2,874	0.03%
2020/11/19	1	83.90	1	83.60	82.40	0	2,877	0.00%
2020/11/18	0	0.00	12	81.48	82.40	-12	2,826	-0.42%
2020/11/16	3	81.20	8	81.56	81.80	-5	2,855	-0.18%
2020/11/12	2	77.80	2	78.90	79.00	0	2,857	0.00%
2020/11/10	0	0.00	2	77.70	78.50	-2	2,919	-0.07%
2020/11/06	1	78.10	1	79.40	78.50	0	3,079	0.00%
2020/11/03	0.1	75.00	0.1	75.00	74.90	0	3,232	0.00%
2020/10/30	1	75.50	1	74.00	74.10	0	3,595	0.00%
2020/10/29	0	0.00	1	76.30	76.20	-1	3,641	-0.03%
2020/10/28	2	75.65	4	75.75	75.40	-2	3,735	-0.05%
2020/10/16	1	71.00	1	70.40	70.70	0	4,260	0.00%
2020/10/15	1	70.90	12	70.75	70.90	-11	4,345	-0.25%
2020/10/12	1	72.50	3	71.90	72.00	-2	4,540	-0.04%
2020/10/07	1	72.90	1	73.40	72.90	0	4,600	0.00%
2020/10/05	0	0.00	1	72.20	73.00	-1	4,684	-0.02%
2020/09/30	1	72.40	1	72.10	72.20	0	4,830	0.00%
2020/09/29	4	71.30	2	71.40	71.00	2	4,900	0.04%
2020/09/25	0	0.00	0.1	72.40	72.40	-0.1	5,108	0.00%
2020/09/24	0	0.00	1	76.20	74.60	-1	5,324	-0.02%
2020/09/23	6	78.72	27	79.88	77.30	-21	5,685	-0.37%
2020/09/22	0	0.00	2	78.20	78.30	-2	5,668	-0.04%
2020/09/18	1	77.50	0	0.00	77.00	1	5,673	0.02%
2020/09/16	0.1	77.90	0	0.00	78.00	0.1	5,632	0.00%
2020/09/15	4	76.20	3	76.87	77.10	1	5,684	0.02%
2020/09/14	0	0.00	8	74.15	74.20	-8	5,814	-0.14%
2020/09/11	1	71.00	2	69.90	71.00	-1	5,733	-0.02%
2020/09/09	0	0.00	1	71.00	71.20	-1	5,989	-0.02%
2020/09/08	1	70.90	2	71.30	71.40	-1	6,064	-0.02%
2020/09/04	1	71.50	1	70.80	71.70	0	6,164	0.00%
2020/09/03	0	0.00	1	72.60	71.10	-1	6,194	-0.02%
2020/09/01	1	71.00	1	70.70	71.00	0	6,217	0.00%
2020/08/31	1	71.40	1	72.00	72.30	0	6,318	0.00%
2020/08/26	1	71.30	0	0.00	71.10	1	6,367	0.02%
2020/08/25	2	72.00	0	0.00	72.10	2	6,399	0.03%
2020/08/24	0	0.00	1	74.00	72.60	-1	6,414	-0.02%
2020/08/21	2	71.70	2	72.00	72.40	0	6,432	0.00%
2020/08/20	5	71.18	42	68.17	70.50	-37	6,500	-0.57%
2020/08/19	2	74.90	4	73.48	73.50	-2	6,602	-0.03%
2020/08/17	1	75.00	0	0.00	76.20	1	6,804	0.01%
2020/08/14	1	76.90	1	76.70	76.90	0	7,144	0.00%
2020/08/13	24	74.33	2	74.35	73.70	22	7,234	0.30%
2020/08/12	5	72.80	3	73.37	73.20	2	7,304	0.03%
2020/08/11	12	76.36	1	76.50	75.80	11	7,256	0.15%
2020/08/07	9	77.34	9	76.73	76.30	0	7,369	0.00%
2020/08/06	6	80.78	5	80.72	79.60	1	7,356	0.01%
2020/08/05	6	81.37	7	80.40	83.10	-1	7,623	-0.01%
2020/08/04	0	0.00	3	75.21	75.80	-3	7,502	-0.04%
2020/08/03	4	74.73	2	74.30	73.70	2	7,519	0.03%
2020/07/31	1	80.70	2.4	80.37	80.40	-1.4	7,730	-0.02%
2020/07/30	2	79.50	4	80.23	79.60	-2	8,002	-0.02%
2020/07/29	0.4	80.20	0	0.00	80.10	0.4	8,006	0.00%
2020/07/24	6	82.02	11	82.30	80.80	-5	8,093	-0.06%
2020/07/23	0	0.00	3	82.23	83.10	-3	8,153	-0.04%
2020/07/22	14	82.01	26	81.83	82.40	-12	8,100	-0.15%
2020/07/21	7	81.61	1	82.60	81.80	6	8,102	0.07%
2020/07/20	4	79.75	1	79.60	80.20	3	8,192	0.04%
2020/07/17	3	80.23	7	81.47	78.90	-4	8,302	-0.05%
2020/07/16	5	79.34	6	79.83	79.60	-1	8,376	-0.01%
2020/07/15	7	79.19	7	78.77	78.00	0	8,442	0.00%
2020/07/14	7	77.74	5	77.46	78.70	2	8,504	0.02%
2020/07/13	8	78.78	6	77.95	77.70	2	8,523	0.02%
2020/07/10	7	79.73	8	78.05	77.70	-1	8,572	-0.01%
2020/07/09	9	82.56	4	81.73	81.10	5	8,601	0.06%
2020/07/08	1	80.20	4	80.58	81.60	-3	8,613	-0.03%
2020/07/07	7	79.03	5	80.56	79.80	2	8,630	0.02%
2020/07/06	5	79.70	2	78.80	78.90	3	8,763	0.03%
2020/07/03	24	79.70	14	79.63	78.00	10	8,994	0.11%
2020/07/02	4	77.95	8	74.78	79.40	-4	8,939	-0.04%
2020/07/01	3	70.47	3	71.77	72.20	0	8,738	0.00%
2020/06/30	3	69.03	5	69.12	69.10	-2	8,712	-0.02%
2020/06/29	2	69.45	0	0.00	69.10	2	8,739	0.02%
2020/06/24	2	70.65	0	0.00	70.80	2	8,718	0.02%
2020/06/23	3	71.20	0	0.00	70.60	3	8,835	0.03%
2020/06/22	14	72.15	8	73.03	72.30	6	8,839	0.07%
2020/06/19	4	72.40	9	72.50	73.60	-5	8,860	-0.06%
2020/06/18	1	69.10	2	69.65	69.40	-1	8,725	-0.01%
2020/06/17	4	69.23	1	70.90	69.00	3	8,838	0.03%
2020/06/16	7	69.74	5	69.92	70.60	2	8,860	0.02%
2020/06/15	4	68.05	2	67.40	67.30	2	8,868	0.02%
2020/06/12	1	67.10	1	67.60	67.60	0	9,014	0.00%
2020/06/10	2	66.05	1	66.90	67.00	1	9,153	0.01%
2020/06/09	2	67.30	1	66.60	66.20	1	9,234	0.01%
2020/06/08	0	0.00	2	67.40	67.00	-2	9,341	-0.02%
2020/06/05	2	67.15	2	66.80	67.30	0	9,400	0.00%
2020/06/04	0	0.00	2	70.75	69.80	-2	9,466	-0.02%
2020/06/03	2	70.20	0	0.00	70.20	2	9,620	0.02%
2020/06/02	4	70.65	4	69.60	69.00	0	9,744	0.00%
2020/05/29	2	68.15	1	68.50	68.70	1	9,858	0.01%
2020/05/28	3	67.93	1	68.10	68.10	2	10,032	0.02%
2020/05/27	3	68.07	3	67.73	68.10	0	10,091	0.00%
2020/05/26	8	69.58	0	0.00	68.20	8	10,310	0.08%
2020/05/25	42	72.24	6	71.07	72.50	36	10,445	0.34%
2020/05/22	16	70.87	12	70.69	69.70	4	10,475	0.04%
2020/05/21	17	70.22	33	68.98	71.50	-16	10,464	-0.15%
2020/05/20	13	63.15	6	63.88	65.00	7	10,220	0.07%
2020/05/19	7	62.90	8	62.68	62.90	-1	10,586	-0.01%
2020/05/18	0	0.00	3	60.07	60.80	-3	10,586	-0.03%
2020/05/15	1	61.10	0	0.00	60.80	1	10,820	0.01%
2020/05/14	3	62.33	5	62.86	60.60	-2	11,202	-0.02%
2020/05/13	15	62.07	0	0.00	61.90	15	11,770	0.13%
2020/05/12	94	62.89	51	62.85	62.10	43	12,247	0.35%
2020/05/11	2	60.70	4	60.73	61.40	-2	12,047	-0.02%
2020/05/08	4	60.10	3	60.47	60.20	1	12,006	0.01%
2020/05/07	21	60.68	14	60.75	60.10	7	12,034	0.06%
2020/05/06	7	58.23	43	57.38	58.60	-36	11,835	-0.30%
2020/05/05	4	55.93	5	56.50	55.60	-1	11,633	-0.01%
2020/05/04	6	55.75	3	55.60	55.10	3	11,850	0.03%
2020/04/30	3	56.13	4	56.40	56.30	-1	11,923	-0.01%
2020/04/29	18	57.07	9	56.98	56.30	9	12,041	0.07%
2020/04/28	38	56.96	45	55.99	57.20	-7	12,202	-0.06%
2020/04/27	7	54.29	10	54.13	54.00	-3	12,135	-0.02%
2020/04/24	3	54.07	1	54.20	54.00	2	12,214	0.02%
2020/04/23	18	56.39	18	56.64	54.60	0	12,367	0.00%
2020/04/22	15	54.27	4	54.48	55.90	11	12,442	0.09%
2020/04/21	15	53.99	24	54.15	54.00	-9	12,394	-0.07%
2020/04/20	4	53.10	30	53.30	53.40	-26	12,231	-0.21%
2020/04/17	3	53.90	6	52.60	52.00	-3	12,138	-0.02%
2020/04/16	2	52.75	3	52.80	53.40	-1	12,063	-0.01%
2020/04/15	12	53.68	33	53.67	53.00	-21	12,025	-0.17%
2020/04/14	8	53.74	2	53.80	54.00	6	11,926	0.05%
2020/04/13	17	53.32	23	53.91	53.10	-6	11,862	-0.05%
2020/04/10	14	52.61	3	53.00	52.50	11	11,721	0.09%
2020/04/09	11	53.27	125	53.20	52.80	-114	11,677	-0.98%	大賣/鉅額交易
2020/04/08	42	51.10	23	51.10	51.80	19	11,479	0.17%
2020/04/07	12	46.83	11	47.03	48.40	1	11,116	0.01%
2020/04/06	8	43.51	13	42.93	44.00	-5	10,970	-0.05%
2020/04/01	2	46.25	4	45.85	45.50	-2	10,811	-0.02%
2020/03/31	4	48.33	0	0.00	47.10	4	10,793	0.04%
2020/03/27	7	50.94	4	50.45	48.40	3	10,907	0.03%
2020/03/26	44	50.75	3	51.77	51.80	41	10,903	0.38%
2020/03/25	10	52.31	9	51.53	51.40	1	10,937	0.01%
2020/03/24	92	52.58	2	52.80	52.50	90	10,937	0.82%
2020/03/23	13	50.18	26	52.58	51.00	-13	10,976	-0.12%
2020/03/20	4	50.71	33	51.24	51.40	-29	10,835	-0.27%
2020/03/19	26	47.87	10	47.79	47.20	16	10,721	0.15%
2020/03/18	7	51.29	26	51.84	50.50	-19	10,591	-0.18%
2020/03/17	1	49.50	3	49.70	49.15	-2	10,397	-0.02%
2020/03/16	6	48.73	1	46.55	46.55	5	10,242	0.05%
2020/03/13	9	46.26	36	46.88	49.45	-27	10,142	-0.27%
2020/03/12	16	51.13	5	51.66	50.00	11	10,088	0.11%
2020/03/11	7	54.60	4	55.40	54.20	3	9,966	0.03%
2020/03/10	27	53.80	4	53.98	55.20	23	9,869	0.23%
2020/03/09	4	55.80	3	58.10	55.00	1	9,664	0.01%
2020/03/06	6	57.42	9	57.63	57.60	-3	9,457	-0.03%
2020/03/05	9	57.53	3	57.30	56.90	6	9,328	0.06%
2020/03/04	3	56.83	9	56.72	56.70	-6	9,246	-0.06%
2020/03/03	28	57.43	19	57.59	57.90	9	9,238	0.10%
2020/03/02	9	55.81	8	55.85	56.00	1	9,054	0.01%
2020/02/27	6	56.38	3	57.83	55.40	3	8,973	0.03%
2020/02/26	9	57.73	7	57.30	57.10	2	8,663	0.02%
2020/02/25	4	55.98	3	55.97	55.90	1	8,348	0.01%
2020/02/24	2	56.40	11	56.26	55.70	-9	8,210	-0.11%
2020/02/21	1	55.40	0	0.00	55.50	1	8,069	0.01%
2020/02/20	10	54.95	7	55.34	55.50	3	7,975	0.04%
2020/02/19	2	57.85	3.2	57.59	58.20	-1.2	7,523	-0.02%
2020/02/18	8	57.49	70	57.46	57.20	-62	7,427	-0.83%
2020/02/17	14	61.09	13	60.48	59.70	1	7,168	0.01%
2020/02/14	16	58.05	14	58.07	60.30	2	6,726	0.03%
2020/02/13	4	54.55	25	54.07	54.90	-21	6,002	-0.35%
2020/02/12	3	52.93	2	53.20	52.40	1	5,496	0.02%
2020/02/11	8	51.81	6	51.77	52.00	2	5,386	0.04%
2020/02/10	5	52.60	3	51.93	51.30	2	5,538	0.04%
2020/02/07	6	52.03	11	52.04	52.00	-5	5,440	-0.09%
2020/02/06	2	53.50	3	53.57	53.60	-1	5,321	-0.02%
2020/02/05	16	53.32	6	53.25	52.60	10	5,214	0.19%
2020/02/04	3	52.80	6	51.88	51.70	-3	4,944	-0.06%
2020/02/03	4	52.00	12	52.49	52.70	-8	4,849	-0.16%
2020/01/31	12	52.44	17	51.98	53.30	-5	4,686	-0.11%
2020/01/30	5	49.77	3	49.53	49.80	2	4,367	0.05%
2020/01/20	0	0.00	8	50.63	51.00	-8	4,231	-0.19%
2020/01/17	4	50.38	5	50.28	50.30	-1	4,153	-0.02%
2020/01/16	35	48.35	40	49.03	49.20	-5	3,998	-0.13%
2020/01/15	0	0.00	26	47.73	47.20	-26	3,778	-0.69%
2020/01/14	0	0.00	1	46.45	46.60	-1	3,766	-0.03%
2020/01/13	1	46.80	1	46.80	46.65	0	3,761	0.00%
2020/01/09	2	44.88	9	45.29	45.30	-7	3,831	-0.18%
2020/01/08	5	44.75	0	0.00	44.20	5	3,898	0.13%
2020/01/06	0	0.00	1	46.00	45.65	-1	3,964	-0.03%
2020/01/03	24	46.56	1	46.30	46.30	23	4,085	0.56%
2020/01/02	0	0.00	4	47.10	47.25	-4	4,108	-0.10%
2019/12/31	2	46.00	2	46.00	46.00	0	4,206	0.00%
2019/12/30	10	46.80	1	46.05	46.05	9	4,311	0.21%
2019/12/27	0	0.00	1	46.45	46.85	-1	4,271	-0.02%
2019/12/26	4	47.04	8	46.30	46.05	-4	4,260	-0.09%
2019/12/25	3	48.10	4	47.58	47.20	-1	4,222	-0.02%
2019/12/24	22	47.30	25	47.79	47.70	-3	4,240	-0.07%
2019/12/23	4	47.20	3	47.17	47.60	1	4,127	0.02%
2019/12/20	6	45.83	5	46.03	46.00	1	3,987	0.03%
2019/12/19	4	45.96	4	46.30	46.50	0	3,933	0.00%
2019/12/18	12	45.47	7	45.10	45.10	5	3,831	0.13%
2019/12/17	1	44.25	1	44.10	44.10	0	3,703	0.00%
2019/12/16	0	0.00	4	43.70	44.00	-4	3,732	-0.11%
2019/12/13	5	43.80	5	43.74	43.70	0	3,946	0.00%
2019/12/12	0	0.00	4	43.65	43.45	-4	3,953	-0.10%
2019/12/11	8	42.60	5	42.60	42.65	3	4,085	0.07%
2019/12/09	3	42.48	3	42.63	42.60	0	4,163	0.00%
2019/12/04	0	0.00	2	42.95	43.00	-2	4,464	-0.04%
2019/12/02	2	42.65	2	43.50	42.65	0	4,603	0.00%
2019/11/29	4	44.50	25	44.95	43.75	-21	4,658	-0.45%
2019/11/28	2	44.50	1	44.30	44.80	1	4,686	0.02%
2019/11/27	25	43.79	0	0.00	43.95	25	4,687	0.53%
2019/11/26	0	0.00	1	43.70	43.60	-1	4,722	-0.02%
2019/11/25	1	43.00	3	42.90	42.95	-2	4,789	-0.04%
2019/11/21	8	42.77	2	43.00	43.20	6	4,990	0.12%
2019/11/20	3	42.98	1	43.20	43.15	2	5,080	0.04%
2019/11/19	0	0.00	1	44.00	43.60	-1	5,197	-0.02%
2019/11/18	2	44.28	1	44.35	44.30	1	5,226	0.02%
2019/11/14	0	0.00	2	41.58	41.65	-2	5,387	-0.04%
2019/11/13	0	0.00	1	43.00	42.70	-1	5,441	-0.02%
2019/11/11	0	0.00	10	42.30	42.10	-10	5,660	-0.18%
2019/11/08	5	44.09	1	44.00	43.85	4	5,702	0.07%
2019/11/07	11	43.99	9	44.17	44.45	2	5,784	0.03%
2019/11/06	0	0.00	1	42.75	42.50	-1	5,882	-0.02%
2019/11/05	1	42.30	6	42.35	42.25	-5	6,001	-0.08%
2019/11/04	2	43.40	0	0.00	42.55	2	6,228	0.03%
2019/11/01	0	0.00	2	43.10	43.10	-2	6,305	-0.03%
2019/10/31	2	43.20	0	0.00	43.25	2	6,445	0.03%
2019/10/30	0	0.00	1	43.10	43.15	-1	6,554	-0.02%
2019/10/29	12	42.35	0	0.00	42.25	12	6,586	0.18%
2019/10/28	0	42.50	2	42.40	42.30	-2	6,674	-0.03%
2019/10/25	0	0.00	1	42.65	42.65	-1	6,713	-0.01%
2019/10/24	5	43.24	11	43.24	43.40	-6	6,710	-0.09%
2019/10/22	6	43.02	4	43.08	42.75	2	6,735	0.03%
2019/10/21	16	42.67	14	42.72	42.55	2	6,731	0.03%
2019/10/18	8	42.16	8	43.04	42.85	0	6,792	0.00%
2019/10/17	0	0.00	10	41.31	41.50	-10	6,731	-0.15%
2019/10/16	4	41.03	3	41.70	41.80	1	6,818	0.01%
2019/10/15	4	39.95	6	40.78	40.60	-2	6,821	-0.03%
2019/10/14	8	38.88	4	38.98	39.30	4	6,860	0.06%
2019/10/09	2	38.68	7	38.76	38.85	-5	6,895	-0.07%
2019/10/08	3	41.98	1	41.00	41.05	2	6,871	0.03%
2019/10/07	6	42.54	6	42.38	42.30	0	6,886	0.00%
2019/10/04	7	40.59	25	40.85	40.30	-18	6,848	-0.26%
2019/10/03	3	42.05	0	0.00	41.95	3	6,802	0.04%
2019/10/02	1	42.25	0	0.00	42.40	1	6,962	0.01%
2019/09/27	11	42.92	0	0.00	42.05	11	6,999	0.16%
2019/09/25	0	0.00	3	43.70	43.60	-3	7,157	-0.04%
2019/09/24	2	44.40	13	44.07	43.80	-11	7,262	-0.15%
2019/09/23	5	44.25	20	44.46	44.30	-15	7,290	-0.21%
2019/09/20	3	43.78	5	43.87	43.85	-2	7,379	-0.03%
2019/09/19	4	43.71	2	43.73	43.60	2	7,393	0.03%
2019/09/18	32	43.84	7	43.76	43.40	25	7,383	0.34%
2019/09/17	1	45.35	11	45.36	45.20	-10	7,202	-0.14%
2019/09/16	18	45.02	7	44.92	44.85	11	7,215	0.15%
2019/09/11	1	47.35	2	47.03	47.15	-1	7,212	-0.01%
2019/09/10	1	46.90	43	46.51	46.85	-42	7,338	-0.57%
2019/09/09	27	48.42	30	47.07	46.70	-3	7,411	-0.04%
2019/09/06	2	51.10	15	51.34	51.50	-13	7,243	-0.18%
2019/09/05	10	51.44	7	51.40	51.40	3	7,472	0.04%
2019/09/04	9	50.90	5	51.08	51.00	4	7,480	0.05%
2019/09/02	10	50.70	4	51.38	51.70	6	7,645	0.08%
2019/08/30	8	50.64	8	51.09	50.30	0	7,796	0.00%
2019/08/29	25	50.76	3	51.17	50.80	22	7,929	0.28%
2019/08/28	6	50.62	19	50.35	50.60	-13	7,921	-0.16%
2019/08/27	9	51.30	2	51.40	51.00	7	7,869	0.09%
2019/08/26	5	51.80	3	51.87	51.30	2	7,858	0.03%
2019/08/23	2	54.00	27	53.95	53.60	-25	7,771	-0.32%
2019/08/22	2	54.25	2	55.15	54.90	0	7,731	0.00%
2019/08/21	2	54.55	2	53.95	54.20	0	7,650	0.00%
2019/08/20	4	55.18	3	55.50	55.00	1	7,684	0.01%
2019/08/19	27	55.31	21.7	55.12	55.20	5.3	7,690	0.07%
2019/08/16	34	53.57	18	53.38	53.20	16	7,605	0.21%
2019/08/15	8	53.98	32	54.00	53.90	-24	7,544	-0.32%
2019/08/14	2	54.60	11	55.09	54.60	-9	7,517	-0.12%
2019/08/13	8	53.78	7	53.56	53.10	1	7,466	0.01%
2019/08/12	63	55.58	5	54.70	54.40	58	7,543	0.77%
2019/08/08	39	55.68	39	54.92	56.50	0	7,500	0.00%
2019/08/07	5	52.90	27	54.23	52.80	-22	7,291	-0.30%
2019/08/06	21	52.07	16	52.14	53.80	5	7,271	0.07%
2019/08/05	6	51.85	3	51.57	50.70	3	7,113	0.04%
2019/08/02	27	53.13	4	52.95	52.70	23	7,225	0.32%
2019/08/01	3	52.53	8	52.98	53.00	-5	7,491	-0.07%
2019/07/31	3	51.77	5	51.54	51.60	-2	7,711	-0.03%
2019/07/30	8	51.40	5	51.02	51.50	3	7,891	0.04%
2019/07/29	19	49.77	18	50.47	50.50	1	7,944	0.01%
2019/07/26	12	49.80	0	0.00	49.60	12	8,083	0.15%
2019/07/25	8	49.59	6	49.85	49.85	2	8,164	0.02%
2019/07/24	16	49.58	9	49.35	49.40	7	8,324	0.08%
2019/07/23	6	49.80	7	50.09	49.80	-1	8,400	-0.01%
2019/07/22	9	50.48	22	50.80	50.70	-13	8,389	-0.15%
2019/07/19	1	49.50	1	49.55	49.50	0	8,400	0.00%
2019/07/18	41	49.42	36	49.22	49.00	5	8,547	0.06%
2019/07/17	16	49.97	4	50.03	50.10	12	8,531	0.14%
2019/07/16	2	51.55	2	51.20	50.70	0	8,540	0.00%
2019/07/15	0	0.00	1	51.90	51.90	-1	8,616	-0.01%
2019/07/12	3	51.37	1	50.80	51.50	2	8,738	0.02%
2019/07/11	14	49.91	11	50.40	50.70	3	8,819	0.03%
2019/07/10	1	51.10	1	51.10	50.20	0	9,016	0.00%
2019/07/09	7	49.96	4	50.15	49.85	3	9,495	0.03%
2019/07/08	10	50.50	6	49.95	50.60	4	10,127	0.04%
2019/07/05	1	51.70	0	0.00	51.70	1	10,138	0.01%
2019/07/04	5	52.04	0	0.00	52.10	5	10,181	0.05%
2019/07/03	18	52.75	15	52.76	51.70	3	10,261	0.03%
2019/07/02	9	54.60	10	54.20	54.30	-1	10,153	-0.01%
2019/07/01	13	55.30	13	55.12	55.50	0	10,229	0.00%
2019/06/28	0	0.00	1	54.40	54.60	-1	10,178	-0.01%
2019/06/27	12	54.79	5	54.86	53.70	7	10,264	0.07%
2019/06/25	3	53.80	8	53.50	54.10	-5	10,371	-0.05%
2019/06/21	1	53.80	2	53.60	53.10	-1	10,404	-0.01%
2019/06/20	5	54.24	13	54.33	54.30	-8	10,366	-0.08%
2019/06/19	3	54.13	4	54.03	53.40	-1	10,343	-0.01%
2019/06/18	3	52.30	5	52.56	53.40	-2	10,289	-0.02%
2019/06/17	34	54.56	0	0.00	52.70	34	10,162	0.33%
2019/06/14	31	55.29	1	55.00	55.00	30	10,109	0.30%
2019/06/13	8	55.63	5	55.40	54.90	3	10,050	0.03%
2019/06/12	2	54.05	5	54.00	54.00	-3	9,826	-0.03%
2019/06/11	6	53.52	77	53.81	53.10	-71	9,808	-0.72%
2019/06/10	14	52.62	3	53.17	52.60	11	9,740	0.11%
2019/06/06	11	51.92	9	52.49	52.70	2	9,728	0.02%
2019/06/05	15	51.27	8	50.58	51.70	7	9,543	0.07%
2019/06/04	5	48.48	1	48.50	48.40	4	9,438	0.04%
2019/06/03	2	47.50	7	47.16	47.35	-5	9,508	-0.05%
2019/05/31	2	48.03	2	48.13	48.20	0	9,800	0.00%
2019/05/29	0	0.00	3	47.68	47.50	-3	9,802	-0.03%
2019/05/28	2	46.85	4	46.13	47.30	-2	9,865	-0.02%
2019/05/27	1	44.25	1	45.00	45.60	0	9,886	0.00%
2019/05/24	2	46.53	2	46.05	45.95	0	9,851	0.00%
2019/05/23	2	47.28	1	48.30	46.25	1	9,818	0.01%
2019/05/22	3	49.45	5	49.92	48.95	-2	9,878	-0.02%
2019/05/21	1	49.75	2	49.53	49.75	-1	9,976	-0.01%
2019/05/20	5	48.55	3	49.20	48.75	2	10,042	0.02%
2019/05/17	9	51.19	6	51.75	49.55	3	9,982	0.03%
2019/05/16	4	52.10	3	53.07	51.70	1	9,904	0.01%
2019/05/15	2	51.65	13	51.66	51.60	-11	9,874	-0.11%
2019/05/14	2	48.73	0	0.00	50.80	2	9,929	0.02%
2019/05/13	10	50.23	3	50.47	50.00	7	10,008	0.07%
2019/05/10	3	50.07	2	50.80	50.00	1	10,404	0.01%
2019/05/09	9	52.44	4	52.45	50.50	5	10,496	0.05%
2019/05/08	8	53.50	11	53.92	55.00	-3	10,425	-0.03%
2019/05/07	1	51.30	11	52.17	53.70	-10	10,216	-0.10%
2019/05/06	4	51.00	4	51.40	50.00	0	10,111	0.00%
2019/05/03	5	51.96	13	51.61	51.70	-8	10,062	-0.08%
2019/05/02	13	50.39	7	50.71	50.70	6	10,037	0.06%
2019/04/30	3	50.10	4	50.08	51.20	-1	10,095	-0.01%
2019/04/29	3	47.93	5	49.49	49.25	-2	10,047	-0.02%
2019/04/26	6	48.83	6	48.52	48.50	0	10,085	0.00%
2019/04/25	4	48.38	4	49.25	49.10	0	10,291	0.00%
2019/04/24	6	50.10	3	50.30	49.00	3	10,513	0.03%
2019/04/23	1	49.85	14	49.92	50.70	-13	10,808	-0.12%
2019/04/22	9	49.91	8	49.95	49.70	1	11,100	0.01%
2019/04/19	10	50.78	26	50.31	50.40	-16	11,010	-0.15%
2019/04/18	7	50.69	6	50.58	50.00	1	10,844	0.01%
2019/04/17	7	50.89	6	51.43	52.00	1	10,676	0.01%
2019/04/16	15	51.23	4	51.60	50.70	11	10,536	0.10%
2019/04/15	29	49.27	23	49.76	51.00	6	10,281	0.06%
2019/04/12	37	48.88	19	48.85	46.45	18	9,716	0.19%
2019/04/11	3	46.53	7.5	46.40	46.95	-4.5	9,029	-0.05%
2019/04/10	1	45.95	2	45.60	45.75	-1	8,884	-0.01%
2019/04/09	11	45.95	7	45.84	45.45	4	8,873	0.05%
2019/04/08	11	45.37	1	45.60	45.10	10	8,766	0.11%
2019/04/03	1	45.50	5	45.27	44.70	-4	8,714	-0.05%
2019/04/02	1	44.65	1	44.40	43.85	0	8,645	0.00%
2019/04/01	3	44.77	7	44.66	44.00	-4	8,611	-0.05%
2019/03/29	2	43.90	6	43.31	43.85	-4	8,466	-0.05%
2019/03/28	1	42.60	1	42.60	41.80	0	8,339	0.00%
2019/03/27	1.5	41.98	1	41.70	42.15	0.5	8,292	0.01%
2019/03/25	0	0.00	3	40.72	40.80	-3	8,317	-0.04%
2019/03/22	2	42.30	3	41.95	41.20	-1	8,334	-0.01%
2019/03/21	2	41.40	1	41.60	42.00	1	8,383	0.01%
2019/03/20	1	41.15	0	0.00	41.10	1	8,350	0.01%
2019/03/19	1	41.50	2	41.50	41.60	-1	8,334	-0.01%
2019/03/18	5	40.84	3	40.50	40.40	2	8,292	0.02%
2019/03/15	3	41.60	1	41.50	41.15	2	8,266	0.02%
2019/03/14	8	41.31	12	41.21	41.90	-4	8,256	-0.05%
2019/03/12	5	41.59	7	40.78	40.45	-2	8,221	-0.02%
2019/03/11	1	41.65	0	0.00	41.35	1	8,174	0.01%
2019/03/08	7	42.01	4	41.78	41.45	3	8,280	0.04%
2019/03/07	2	43.15	10	43.01	42.65	-8	8,253	-0.10%
2019/03/06	16	45.05	20	45.24	43.70	-4	8,223	-0.05%
2019/03/05	15	44.09	7	44.36	44.25	8	8,029	0.10%
2019/03/04	6	44.10	6	44.57	44.40	0	8,107	0.00%
2019/02/27	2	43.30	0	0.00	44.30	2	8,141	0.02%
2019/02/26	1	44.05	1	43.60	43.60	0	8,098	0.00%
2019/02/25	3	43.75	7	44.00	44.45	-4	8,177	-0.05%
2019/02/22	3	44.20	4	43.60	43.40	-1	8,166	-0.01%
2019/02/21	20	45.65	7	45.46	44.40	13	8,278	0.16%
2019/02/20	0	0.00	21	43.30	45.00	-21	8,215	-0.26%
2019/02/19	7	44.67	4	44.41	44.20	3	8,137	0.04%
2019/02/18	21	44.29	1	45.00	44.15	20	8,149	0.25%
2019/02/15	6	44.56	4	44.76	44.30	2	8,216	0.02%
2019/02/14	7	45.37	7	45.89	45.10	0	8,225	0.00%
2019/02/13	8	45.58	54	45.78	45.25	-46	8,184	-0.56%
2019/02/12	13	47.34	2	48.05	46.95	11	8,142	0.14%
2019/02/11	35	46.61	7	46.26	48.05	28	8,166	0.34%
2019/01/30	29	42.78	18	42.18	43.70	11	7,777	0.14%
2019/01/29	18	41.07	14	41.06	40.65	4	7,542	0.05%
2019/01/28	12	41.73	17	41.58	41.10	-5	7,297	-0.07%
2019/01/25	5	41.38	8	41.49	40.80	-3	7,166	-0.04%
2019/01/24	12	40.95	1	41.45	41.25	11	7,083	0.16%
2019/01/23	11	40.57	10	40.65	41.00	1	6,996	0.01%
2019/01/22	6	40.56	4	40.15	39.65	2	6,839	0.03%
2019/01/21	6	41.49	8.3	40.85	40.30	-2.3	6,699	-0.03%
2019/01/18	5	40.83	2	40.95	41.35	3	6,564	0.05%
2019/01/17	26	41.57	11	41.75	40.55	15	6,416	0.23%
2019/01/16	14	40.11	19	40.44	41.15	-5	6,188	-0.08%
2019/01/15	35	38.52	28	38.60	39.60	7	5,890	0.12%
2019/01/14	24	36.80	25	37.18	38.20	-1	5,445	-0.02%
2019/01/11	0	0.00	1	35.05	34.80	-1	5,098	-0.02%
2019/01/10	0	0.00	20	35.10	35.25	-20	5,104	-0.39%
2019/01/09	6	35.59	0	0.00	35.25	6	5,146	0.12%
2019/01/08	0	0.00	2	35.15	35.50	-2	5,156	-0.04%
2019/01/07	2	35.30	3	35.42	35.05	-1	5,120	-0.02%
2019/01/03	2	34.95	3	34.93	34.80	-1	5,244	-0.02%
2019/01/02	22	35.24	0	0.00	34.40	22	5,265	0.42%
2018/12/28	12	34.15	11	34.35	34.55	1	5,266	0.02%
2018/12/26	2	33.25	4	33.03	32.65	-2	5,456	-0.04%
2018/12/25	2	33.25	2	33.55	33.20	0	5,582	0.00%
2018/12/24	2	34.50	1	34.40	34.55	1	5,528	0.02%
2018/12/22	3	35.00	1	34.90	34.85	2	5,669	0.04%
2018/12/21	4	35.39	3	35.33	35.50	1	5,693	0.02%
2018/12/20	11	35.61	10	35.44	35.70	1	5,646	0.02%
2018/12/19	3	35.27	1	35.40	35.20	2	5,620	0.04%
2018/12/18	1	35.85	9	35.42	35.25	-8	5,647	-0.14%
2018/12/17	23	35.30	0	0.00	35.65	23	5,602	0.41%
2018/12/14	3	35.53	4	35.39	35.50	-1	5,722	-0.02%
2018/12/13	0	0.00	2	35.00	35.00	-2	5,708	-0.04%
2018/12/12	8	34.64	1	34.80	34.80	7	5,750	0.12%
2018/12/11	5	34.71	10	34.26	34.25	-5	5,785	-0.09%
2018/12/10	0	0.00	1	33.55	34.30	-1	5,869	-0.02%
2018/12/07	8	34.34	0	0.00	34.30	8	5,914	0.14%
2018/12/06	0	0.00	3	34.75	34.00	-3	5,940	-0.05%
2018/12/05	1	35.00	0	0.00	35.40	1	5,959	0.02%
2018/12/04	2	35.50	1	35.80	35.40	1	6,055	0.02%
2018/12/03	5	36.59	13	36.66	36.35	-8	6,100	-0.13%
2018/11/30	11	35.37	2	35.70	35.50	9	6,288	0.14%
2018/11/29	1	34.85	2	35.15	34.90	-1	6,381	-0.02%
2018/11/28	2	35.93	9	35.94	35.60	-7	6,722	-0.10%
2018/11/27	28	34.98	3	35.47	35.35	25	6,715	0.37%
2018/11/26	3	34.40	8	34.48	34.55	-5	6,769	-0.07%
2018/11/23	3	33.48	2	33.48	33.10	1	6,853	0.01%
2018/11/22	66	34.71	61	33.69	33.10	5	6,997	0.07%
2018/11/21	1	34.75	1	34.60	34.60	0	7,287	0.00%
2018/11/20	3	35.00	3	34.83	34.50	0	7,661	0.00%
2018/11/19	3	35.08	3	35.17	35.25	0	7,658	0.00%
2018/11/16	3	34.95	2	34.75	34.55	1	7,754	0.01%
2018/11/15	13	34.97	14	34.84	34.90	-1	7,771	-0.01%
2018/11/14	11	34.48	10	34.57	34.75	1	7,837	0.01%
2018/11/13	4	33.31	2	34.18	34.25	2	7,727	0.03%
2018/11/12	3	33.28	4	33.16	33.45	-1	7,645	-0.01%
2018/11/09	2	32.43	1	33.05	33.20	1	7,615	0.01%
2018/11/08	4	34.01	208	33.81	32.10	-204	7,626	-2.68%	大賣/鉅額交易
2018/11/07	163	32.32	1	33.00	33.00	162	7,553	2.14%	大買/鉅額交易
2018/11/06	40	31.77	0	0.00	31.95	40	7,623	0.52%
2018/11/05	8	31.97	10	32.04	32.40	-2	7,638	-0.03%
2018/11/02	2	30.63	3	31.20	31.20	-1	7,608	-0.01%
2018/11/01	5	30.60	6	30.33	30.65	-1	7,783	-0.01%
2018/10/31	6	29.59	6	29.37	29.50	0	7,845	0.00%
2018/10/30	1	27.90	1	28.10	28.30	0	7,902	0.00%
2018/10/29	12	28.09	13	27.67	27.70	-1	8,102	-0.01%
2018/10/26	14	29.12	13	28.72	28.25	1	8,217	0.01%
2018/10/25	6	29.29	5	28.88	29.00	1	8,398	0.01%
2018/10/24	12	29.81	12	29.98	30.10	0	8,476	0.00%
2018/10/23	5	30.08	5	29.85	29.50	0	8,605	0.00%
2018/10/22	5	29.59	8	29.88	30.55	-3	8,882	-0.03%
2018/10/19	3	29.02	3	29.52	29.60	0	9,313	0.00%
2018/10/18	10	29.72	7	29.71	29.75	3	9,394	0.03%
2018/10/17	4	29.46	6	29.69	29.65	-2	9,724	-0.02%
2018/10/16	6	28.97	4	29.51	28.85	2	9,755	0.02%
2018/10/08	0	0.00	30	29.85	29.45	-30	10,380	-0.29%
2018/10/05	5	29.40	8	29.14	29.40	-3	10,806	-0.03%
2018/10/04	4	30.38	4	30.50	30.30	0	10,989	0.00%
2018/10/03	9	32.29	8	31.93	32.00	1	10,902	0.01%
2018/10/02	15	31.25	15	31.09	31.20	0	10,818	0.00%
2018/10/01	15	30.61	11	30.47	30.95	4	10,962	0.04%
2018/09/27	5	32.13	6	32.08	32.25	-1	10,989	-0.01%
2018/09/25	8	31.88	15	31.88	32.15	-7	11,008	-0.06%
2018/09/21	4	31.49	7	31.51	31.45	-3	10,954	-0.03%
2018/09/20	21	31.14	21	31.62	30.85	0	10,881	0.00%
2018/09/19	3	32.57	1	33.75	32.25	2	10,713	0.02%
2018/09/18	3	32.45	6	32.79	33.10	-3	10,631	-0.03%
2018/09/17	33	33.39	3	33.62	33.15	30	10,586	0.28%
2018/09/14	10	34.06	24	34.15	34.25	-14	10,591	-0.13%
2018/09/13	5	33.10	2	33.05	33.20	3	10,476	0.03%
2018/09/12	3	33.97	3	33.73	33.30	0	10,383	0.00%
2018/09/11	2	33.50	67	33.52	34.70	-65	10,325	-0.63%
2018/09/10	51	32.99	9	33.36	33.00	42	10,218	0.41%
2018/09/07	2	34.30	2	34.53	34.60	0	10,088	0.00%
2018/09/06	26	35.36	15	35.50	35.00	11	10,124	0.11%
2018/09/05	4	34.80	10	34.74	34.70	-6	9,826	-0.06%
2018/09/04	31	34.44	5	35.76	34.10	26	9,652	0.27%
2018/09/03	11	36.93	14	36.16	36.70	-3	9,251	-0.03%
2018/08/31	15	37.31	16	36.68	36.60	-1	9,128	-0.01%
2018/08/30	9	36.68	10	36.54	36.70	-1	8,975	-0.01%
2018/08/29	9	36.97	13	37.03	37.35	-4	8,820	-0.05%
2018/08/28	16	36.71	13	36.61	36.70	3	8,635	0.03%
2018/08/27	14	34.79	10	35.00	35.30	4	8,230	0.05%
2018/08/24	11	32.71	142	32.98	33.10	-131	7,915	-1.66%	大賣/鉅額交易
2018/08/23	6	32.63	12	32.60	32.35	-6	7,920	-0.08%
2018/08/22	2	31.60	12	31.34	32.25	-10	7,714	-0.13%
2018/08/21	18	31.51	7	30.92	31.75	11	7,654	0.14%
2018/08/20	2	29.78	11	30.01	30.30	-9	7,477	-0.12%
2018/08/17	1	30.05	0	0.00	29.70	1	7,456	0.01%
2018/08/16	11	30.04	2	30.00	30.10	9	7,415	0.12%
2018/08/15	3	29.95	6	29.84	29.85	-3	7,407	-0.04%
2018/08/14	7	29.95	1	29.85	29.65	6	7,324	0.08%
2018/08/13	62	31.29	19	31.41	30.75	43	7,189	0.60%
2018/08/10	8	32.44	11	32.28	31.80	-3	7,032	-0.04%
2018/08/09	9	31.80	4	31.73	31.90	5	6,961	0.07%
2018/08/08	25	32.45	22	31.87	31.75	3	6,907	0.04%
2018/08/07	3	32.13	67	32.63	32.65	-64	6,787	-0.94%
2018/08/06	6	31.88	2	31.65	31.80	4	6,687	0.06%
2018/08/03	153	32.25	148	32.79	32.20	5	6,627	0.08%	大買/大賣/
2018/08/02	8	32.23	11	32.07	32.30	-3	6,498	-0.05%
2018/08/01	9	32.83	13	32.59	31.85	-4	6,373	-0.06%
2018/07/31	32	32.04	7	31.96	32.00	25	6,187	0.40%
2018/07/30	34	32.45	1	32.40	32.40	33	6,110	0.54%
2018/07/27	44	31.71	5	31.91	32.00	39	5,970	0.65%
2018/07/26	11	31.18	13	30.95	31.00	-2	5,694	-0.04%
2018/07/25	6	29.38	9	29.48	29.25	-3	5,245	-0.06%
2018/07/24	18	29.23	14	29.60	29.30	4	5,128	0.08%
2018/07/23	1	28.10	1	27.80	27.95	0	4,781	0.00%
2018/07/20	51	28.51	5	28.18	28.60	46	4,759	0.97%
2018/07/19	3	28.73	0	0.00	28.45	3	4,688	0.06%
2018/07/18	2	28.38	4	28.28	28.60	-2	4,648	-0.04%
2018/07/17	17	29.16	25	29.03	28.65	-8	4,508	-0.18%
2018/07/16	17	28.88	10	29.17	28.10	7	4,143	0.17%
2018/07/13	19	28.43	26	28.35	29.30	-7	3,897	-0.18%
2018/07/12	16	26.83	9.5	26.73	27.75	6.5	3,424	0.19%
2018/07/11	3	25.22	5.5	25.10	25.25	-2.5	3,103	-0.08%
2018/07/10	8	25.63	4	24.86	24.90	4	3,074	0.13%
2018/07/09	20	25.42	29	25.72	25.15	-9	2,996	-0.30%
2018/07/06	4	25.21	55	24.12	25.35	-51	2,827	-1.80%
2018/07/05	6	23.26	1	24.15	23.10	5	2,615	0.19%
2018/07/04	3	23.63	11	23.81	23.85	-8	2,583	-0.31%
2018/07/03	8	23.07	3	23.30	23.30	5	2,528	0.20%
2018/07/02	7	22.84	2	22.85	22.70	5	2,489	0.20%
2018/06/29	0	0.00	5	22.85	22.85	-5	2,471	-0.20%
2018/06/28	14	22.87	0	0.00	22.75	14	2,461	0.57%
2018/06/27	0	0.00	1	23.40	23.25	-1	2,444	-0.04%
2018/06/25	4	23.09	17	23.41	23.35	-13	2,387	-0.54%
2018/06/22	14	22.39	6	22.45	22.30	8	2,311	0.35%
2018/06/21	1	22.65	0	0.00	22.75	1	2,305	0.04%
2018/06/20	5	22.52	0	0.00	22.60	5	2,303	0.22%
2018/06/19	5	23.00	3	22.90	22.90	2	2,276	0.09%
2018/06/15	0	0.00	2	23.50	23.50	-2	2,256	-0.09%
2018/06/14	24	24.31	18	23.60	23.60	6	2,236	0.27%
2018/06/13	0	0.00	1	23.60	24.35	-1	2,068	-0.05%
2018/06/12	1	23.45	0	0.00	23.25	1	2,014	0.05%
2018/06/11	0	0.00	13.2	23.01	23.80	-13.2	2,031	-0.65%
2018/06/08	2	23.63	1	23.35	23.35	1	2,028	0.05%
2018/06/07	10	24.09	5	23.90	23.70	5	2,010	0.25%
2018/06/06	2	24.00	0.2	24.05	24.10	1.9	1,969	0.09%
2018/06/05	1	24.25	0	0.00	23.85	1	1,935	0.05%
2018/06/04	6	23.33	5	23.64	23.60	1	1,887	0.05%
2018/06/01	0	0.00	15	23.97	23.50	-15	1,842	-0.81%
2018/05/31	33	23.04	13	22.85	23.65	20	1,706	1.17%
2018/05/29	5	21.61	15	21.61	21.60	-10	1,498	-0.67%
2018/05/28	0	0.00	11	21.85	21.85	-11	1,464	-0.75%
2018/05/25	4	21.69	11.2	21.90	21.90	-7.2	1,443	-0.50%
2018/05/24	7	21.84	7	21.80	21.80	0	1,421	0.00%
2018/05/23	13	21.86	5	21.75	21.85	8	1,412	0.57%
2018/05/22	9	22.02	4	22.08	22.10	5	1,367	0.37%
2018/05/21	1	21.50	1	21.60	21.90	0	1,311	0.00%
2018/05/18	2	21.80	2	21.60	21.60	0	1,286	0.00%
2018/05/16	7	21.86	7	21.73	21.80	0	1,260	0.00%
2018/05/15	20	21.81	8	21.60	21.60	12	1,237	0.97%
2018/05/14	3	21.25	5	21.15	21.25	-2	1,155	-0.17%
2018/05/11	3	22.27	15	21.60	21.55	-12	1,136	-1.06%
2018/05/10	14	22.69	14	22.38	22.25	0	1,100	0.00%
2018/05/09	2.5	21.90	0	0.00	22.30	2.5	1,007	0.25%
2018/05/08	0	0.00	2	21.90	21.90	-2	981	-0.20%
2018/05/07	6	22.57	6	22.48	22.50	0	950	0.00%
2018/05/04	13	22.46	0	0.00	22.45	13	913	1.42%
2018/05/03	7	22.60	3	21.75	21.75	4	869	0.46%
2018/04/26	8	21.94	8	21.65	21.35	0	770	0.00%
2018/04/19	0	0.00	2	20.80	20.95	-2	612	-0.33%
2018/04/13	0	0.00	6	20.30	20.20	-6	567	-1.06%
2018/04/12	0	0.00	6	19.95	20.25	-6	587	-1.02%
2018/03/19	0	0.00	2	19.95	19.85	-2	633	-0.32%
2018/03/16	1	20.60	0	0.00	20.45	1	641	0.16%
2018/03/15	3	20.93	2	20.80	20.65	1	634	0.16%
2018/03/14	0	0.00	10	19.60	20.65	-10	594	-1.68%
2018/02/27	0	0.00	1	19.40	19.25	-1	551	-0.18%
2018/01/22	0	0.00	1	21.95	21.80	-1	757	-0.13%
2018/01/18	2	22.15	1	22.10	22.10	1	759	0.13%
2018/01/17	0	0.00	1	22.20	22.20	-1	748	-0.13%
2018/01/09	1	22.00	1	22.25	22.00	0	746	0.00%
2018/01/08	0	0.00	1	22.35	22.40	-1	738	-0.14%
2018/01/03	0	0.00	15.1	20.90	20.95	-15.1	689	-2.20%