泰鼎-KY (4927)-元大-大同券商分點個股進出

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
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
284張
產業
上市電子零組件類股
482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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	38.25	0	0.00	38.40	3	681	0.44%
2024/04/16	1	38.20	0	0.00	38.05	1	667	0.15%
2024/04/11	1	39.85	0	0.00	39.75	1	643	0.16%
2024/04/10	1	39.85	0	0.00	40.00	1	641	0.16%
2024/04/03	3	38.97	0	0.00	39.00	3	621	0.48%
2024/04/02	0	0.00	1	39.35	39.35	-1	612	-0.16%
2024/03/27	0	0.00	2	40.55	40.60	-2	552	-0.36%
2024/03/26	3	41.15	0	0.00	40.70	3	545	0.55%
2024/03/25	1	42.00	0	0.00	42.20	1	534	0.19%
2024/03/18	1	41.30	0	0.00	41.70	1	504	0.20%
2024/03/15	24	40.50	22	40.43	40.45	2	486	0.41%
2024/03/13	1	41.35	0	0.00	40.20	1	459	0.22%
2024/03/12	3	42.27	0	0.00	42.15	3	426	0.70%
2024/03/11	3	42.78	0	0.00	42.65	3	397	0.76%
2024/03/08	3	42.55	1	42.25	42.35	2	378	0.53%
2024/03/06	2	43.50	0	0.00	43.75	2	336	0.59%
2024/03/05	1	43.50	0	0.00	42.90	1	301	0.33%
2024/03/01	1	45.40	0	0.00	45.45	1	258	0.39%
2024/02/29	2	45.65	7	45.81	45.90	-5	244	-2.04%
2024/02/15	0	49.65	2	48.60	49.65	-2	221	-0.90%
2024/02/01	2	47.33	0	0.00	47.30	2	214	0.93%
2024/01/31	3	47.73	0	0.00	47.40	3	214	1.40%
2024/01/30	1	47.85	0	0.00	47.85	1	220	0.45%
2024/01/29	1	48.55	0	0.00	48.60	1	226	0.44%
2024/01/24	1	48.70	0	0.00	48.70	1	247	0.40%
2024/01/17	1	47.75	0	0.00	47.65	1	314	0.32%
2024/01/09	0	0.00	1	49.55	49.70	-1	343	-0.29%
2023/12/29	1	49.80	0	0.00	50.40	1	407	0.25%
2023/12/11	1	50.90	0	0.00	50.40	1	483	0.21%
2023/12/08	0	0.00	1	50.90	50.70	-1	491	-0.20%
2023/12/07	2	49.90	0	0.00	49.60	2	498	0.40%
2023/11/27	1	49.80	0	0.00	49.15	1	631	0.16%
2023/11/24	0	0.00	1	50.20	50.10	-1	653	-0.15%
2023/11/22	0	0.00	2	49.90	49.90	-2	650	-0.31%
2023/11/17	0	0.00	1	48.60	48.60	-1	650	-0.15%
2023/11/15	0	0.00	2	48.03	48.10	-2	664	-0.30%
2023/11/10	1	46.45	0	0.00	46.55	1	678	0.15%
2023/11/08	1	48.15	2	48.25	48.05	-1	737	-0.14%
2023/11/07	1	48.60	0	0.00	48.00	1	742	0.13%
2023/11/06	0	0.00	1	49.10	49.65	-1	744	-0.13%
2023/11/03	1	48.50	0	0.00	48.60	1	745	0.13%
2023/11/02	2	46.50	0	0.00	46.90	2	749	0.27%
2023/10/31	3	46.88	0	0.00	46.65	3	758	0.40%
2023/10/30	1	46.90	0	0.00	47.50	1	772	0.13%
2023/10/27	2	47.00	0	0.00	46.85	2	768	0.26%
2023/10/25	1	49.15	0	0.00	49.10	1	759	0.13%
2023/10/24	3	49.93	0	0.00	49.90	3	754	0.40%
2023/10/23	1	50.80	1	50.80	50.80	0	758	0.00%
2023/10/20	1	49.95	14	50.30	49.95	-13	762	-1.70%
2023/10/19	6	51.58	1	51.40	51.50	5	756	0.66%
2023/10/18	4	51.95	0	0.00	51.60	4	767	0.52%
2023/10/17	1	53.30	5	52.80	52.80	-4	764	-0.52%
2023/10/13	1	53.10	0	0.00	52.80	1	797	0.13%
2023/10/12	1	52.90	0	0.00	53.50	1	821	0.12%
2023/10/11	1	53.20	0	0.00	52.50	1	842	0.12%
2023/10/06	6	53.10	0	0.00	52.70	6	861	0.70%
2023/10/03	0	0.00	1	57.10	57.20	-1	866	-0.12%
2023/09/27	0.1	55.40	0	0.00	55.00	0.1	1,018	0.00%
2023/09/22	4	56.70	1	57.00	56.80	3	1,182	0.25%
2023/09/21	2	56.75	0	0.00	56.90	2	1,188	0.17%
2023/09/19	0	0.00	4	58.50	58.50	-4	1,193	-0.34%
2023/09/07	2	56.90	0	0.00	56.10	2	1,204	0.17%
2023/09/06	4	56.88	3	57.53	57.00	1	1,200	0.08%
2023/09/05	0	0.00	1.1	59.67	60.10	-1.1	1,176	-0.09%
2023/08/21	0	0.00	1	52.80	52.70	-1	1,390	-0.07%
2023/08/18	1	51.90	0	0.00	51.60	1	1,391	0.07%
2023/08/17	2	51.70	0	0.00	52.80	2	1,397	0.14%
2023/08/15	1	52.20	0	0.00	52.70	1	1,466	0.07%
2023/08/14	4	54.63	0	0.00	54.60	4	1,451	0.28%
2023/08/11	1	61.50	0	0.00	60.60	1	1,469	0.07%
2023/08/08	0	0.00	2	61.80	62.10	-2	1,469	-0.14%
2023/08/02	1	59.70	0	0.00	58.20	1	1,450	0.07%
2023/08/01	2	61.20	0	0.00	61.40	2	1,449	0.14%
2023/07/26	1	62.20	1	62.40	61.90	0	1,431	0.00%
2023/07/18	2	66.25	2	66.50	66.00	0	1,452	0.00%
2023/07/14	2	67.30	0	0.00	66.00	2	1,433	0.14%
2023/07/13	0	0.00	1	67.70	67.10	-1	1,439	-0.07%
2023/07/05	2	67.50	1	68.50	67.80	1	1,583	0.06%
2023/07/04	1	66.10	3	69.70	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	1	64.00	65.10	-1	1,416	-0.07%
2023/06/20	0	0.00	2	60.60	60.80	-2	1,387	-0.14%
2023/06/19	1	61.70	0	0.00	61.70	1	1,379	0.07%
2023/06/16	1	62.80	3	63.10	62.30	-2	1,377	-0.15%
2023/06/15	1	63.10	0	0.00	63.10	1	1,374	0.07%
2023/06/14	3	62.33	0	0.00	62.20	3	1,365	0.22%
2023/06/12	1	64.10	1	64.40	64.20	0	1,356	0.00%
2023/06/09	0	0.00	0	64.20	64.10	0	1,352	0.00%
2023/06/06	0	0.00	1	65.00	64.80	-1	1,326	-0.08%
2023/06/05	2	63.10	5	63.64	63.80	-3	1,275	-0.24%
2023/06/01	2	63.00	2	62.50	62.20	0	1,257	0.00%
2023/05/31	0	0.00	1	63.00	63.00	-1	1,256	-0.08%
2023/05/29	0	61.23	0	0.00	60.80	0	1,232	0.00%
2023/05/23	0	61.40	0	0.00	61.40	0	1,262	0.00%
2023/05/22	0	0.00	7	61.51	61.50	-7	1,318	-0.53%
2023/05/17	0	0.00	5	59.10	59.70	-5	1,244	-0.40%
2023/05/15	0	55.70	0	0.00	55.60	0	1,190	0.00%
2023/05/02	0	0.00	2	55.20	54.90	-2	1,263	-0.16%
2023/04/25	0	0.00	2	53.80	53.90	-2	1,252	-0.16%
2023/04/24	1	56.50	0	0.00	56.20	1	1,227	0.08%
2023/04/21	8	58.06	0	0.00	56.70	8	1,227	0.65%
2023/04/20	1	58.60	6	58.50	58.40	-5	1,207	-0.41%
2023/04/18	1	61.40	3	62.00	60.40	-2	1,192	-0.17%
2023/04/17	2	61.20	0	0.00	61.40	2	1,171	0.17%
2023/04/13	10	61.26	2	62.70	61.50	8	1,151	0.69%
2023/04/12	0	0.00	2	62.40	63.60	-2	1,060	-0.19%
2023/04/11	8	61.93	2	61.10	62.10	6	976	0.61%
2023/03/27	0	60.50	0	0.00	60.40	0	880	0.00%
2023/03/23	0	0.00	2	59.50	59.40	-2	897	-0.22%
2023/03/22	0	0.00	2	58.80	58.90	-2	904	-0.22%
2023/03/16	1	56.10	1	55.60	56.00	0	932	0.00%
2023/03/14	1	57.00	2	57.50	57.00	-1	982	-0.10%
2023/03/09	2	61.00	10	60.86	60.80	-8	1,055	-0.76%
2023/03/08	0	61.80	0	0.00	61.20	0	1,091	0.00%
2023/03/03	0	0.00	1	59.40	59.40	-1	1,250	-0.08%
2023/03/02	1	58.70	9	58.10	58.40	-8	1,318	-0.61%
2023/03/01	5	58.80	0	0.00	58.70	5	1,338	0.37%
2023/02/24	2	62.10	0	0.00	61.10	2	1,335	0.15%
2023/02/22	5	62.40	0	0.00	62.30	5	1,384	0.36%
2023/02/20	0	0.00	2	62.80	64.90	-2	1,384	-0.14%
2023/02/17	0.1	61.80	0	0.00	61.60	0.1	1,339	0.01%
2023/02/15	0	0.00	6	59.35	59.40	-6	1,470	-0.41%
2023/02/14	9	59.38	0	0.00	59.30	9	1,502	0.60%
2023/02/13	3	58.50	0	0.00	59.60	3	1,553	0.19%
2023/02/10	2	59.85	0	0.00	59.00	2	1,645	0.12%
2023/02/07	2	60.50	1	60.40	60.60	1	1,818	0.05%
2023/02/02	0	0.00	1	60.20	60.20	-1	1,864	-0.05%
2023/01/31	3	57.70	4	58.00	58.10	-1	1,855	-0.05%
2023/01/30	1	56.20	0	0.00	56.70	1	1,860	0.05%
2023/01/13	1	55.30	0	0.00	54.80	1	1,930	0.05%
2023/01/12	1	55.80	0	0.00	55.70	1	1,962	0.05%
2023/01/10	2	54.75	1	55.00	55.20	1	2,092	0.05%
2023/01/09	0	0.00	1	55.00	54.90	-1	2,110	-0.05%
2023/01/03	1	52.70	0	0.00	53.60	1	2,201	0.05%
2022/12/27	0	0.00	2	55.20	54.90	-2	2,280	-0.09%
2022/12/20	1	54.90	2	56.25	55.10	-1	2,360	-0.04%
2022/12/16	2	57.65	2	57.70	57.50	0	2,412	0.00%
2022/12/12	0	0.00	2	57.70	59.50	-2	2,431	-0.08%
2022/12/07	0	0.00	1	59.20	58.50	-1	2,530	-0.04%
2022/12/06	2	59.30	0	0.00	59.50	2	2,550	0.08%
2022/12/01	0	0.00	1.1	60.25	60.10	-1.1	2,520	-0.04%
2022/11/30	0	0.00	1.2	59.49	59.90	-1.2	2,559	-0.05%
2022/11/29	1	58.90	0	0.00	59.50	1	2,584	0.04%
2022/11/28	0	0.00	2	59.90	59.30	-2	2,579	-0.08%
2022/11/24	1.3	56.28	2	57.60	58.40	-0.7	2,494	-0.03%
2022/11/23	1	56.60	0	0.00	56.60	1	2,496	0.04%
2022/11/17	0	0.00	2	55.50	55.90	-2	2,533	-0.08%
2022/11/16	0	0.00	2	55.30	55.20	-2	2,568	-0.08%
2022/11/15	2	54.10	0	0.00	54.80	2	2,672	0.07%
2022/11/14	1	53.90	0	0.00	54.20	1	2,894	0.03%
2022/11/11	3	54.40	6	53.92	53.10	-3	2,889	-0.10%
2022/11/09	0	0.00	3	55.87	55.90	-3	2,749	-0.11%
2022/11/08	0	0.00	1	55.60	54.40	-1	2,707	-0.04%
2022/11/07	18	53.50	24	53.45	53.50	-6	2,618	-0.23%
2022/11/04	16	53.19	10	53.30	53.50	6	2,589	0.23%
2022/11/03	1	51.80	7	52.93	53.10	-6	2,522	-0.24%
2022/10/27	0	0.00	1	49.15	49.35	-1	2,476	-0.04%
2022/10/26	0	0.00	1	49.80	48.20	-1	2,471	-0.04%
2022/10/24	11	51.81	0	0.00	51.00	11	2,442	0.45%
2022/10/19	2	52.10	3	53.53	51.60	-1	2,364	-0.04%
2022/10/18	2	51.20	1	51.90	51.50	1	2,275	0.04%
2022/10/17	0	0.00	1	47.65	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	1	48.00	49.15	-1	2,239	-0.04%
2022/10/13	8	48.39	5	46.33	46.25	3	2,233	0.13%
2022/10/11	1	49.30	0	0.00	48.85	1	2,200	0.05%
2022/10/06	1	52.00	0	0.00	52.20	1	2,177	0.05%
2022/09/28	6	49.98	3	49.50	49.50	3	2,208	0.14%
2022/09/26	0	0.00	1	52.70	51.30	-1	2,288	-0.04%
2022/09/21	1	56.80	0	0.00	56.80	1	2,245	0.04%
2022/09/20	1	57.50	0	0.00	57.80	1	2,247	0.04%
2022/09/19	1	57.30	0	0.00	57.30	1	2,247	0.04%
2022/09/16	2	60.00	1	60.40	58.90	1	2,240	0.04%
2022/09/15	0	0.00	3	60.13	60.30	-3	2,236	-0.13%
2022/09/12	0	0.00	1	57.90	58.00	-1	2,208	-0.05%
2022/09/07	2	57.50	1	57.00	56.60	1	2,244	0.04%
2022/09/06	1	58.40	1	60.50	58.10	0	2,278	0.00%
2022/09/05	4	59.13	1	57.50	57.80	3	2,240	0.13%
2022/09/02	1	61.10	0	0.00	60.90	1	2,251	0.04%
2022/09/01	1.5	60.70	3	61.30	60.50	-1.5	2,218	-0.07%
2022/08/30	1	61.10	1	61.50	61.10	0	2,198	0.00%
2022/08/29	0	0.00	1	58.30	59.20	-1	2,140	-0.05%
2022/08/26	2	60.60	2	60.90	60.60	0	2,130	0.00%
2022/08/25	1	59.80	0	0.00	59.00	1	2,116	0.05%
2022/08/24	12	59.70	8	59.31	58.90	4	2,111	0.19%
2022/08/23	1	60.50	1	60.90	60.90	0	2,081	0.00%
2022/08/22	3	65.30	3	63.40	62.80	0	2,037	0.00%
2022/08/19	5	61.50	2	61.80	62.30	3	1,915	0.16%
2022/08/18	0	0.00	2	61.35	61.90	-2	1,693	-0.12%
2022/08/16	1	57.00	1	58.00	56.80	0	1,730	0.00%
2022/08/04	2	56.10	0	0.00	55.70	2	1,760	0.11%
2022/08/03	1.1	57.81	0	0.00	56.60	1.1	1,760	0.06%
2022/07/28	0.1	61.50	0	0.00	60.80	0.1	1,940	0.00%
2022/07/26	1	61.30	0	0.00	61.10	1	1,980	0.05%
2022/07/25	0	0.00	1	62.80	63.10	-1	1,990	-0.05%
2022/07/22	1	63.90	1	64.50	63.30	0	1,996	0.00%
2022/07/21	17	64.07	0	0.00	64.20	17	2,010	0.85%
2022/07/20	0	0.00	1.4	63.86	63.40	-1.4	2,054	-0.07%
2022/07/19	1	62.50	0	0.00	62.30	1	2,122	0.05%
2022/07/18	0	0.00	1	63.00	63.00	-1	2,292	-0.04%
2022/07/15	0	0.00	1	62.50	62.50	-1	2,303	-0.04%
2022/07/14	0	0.00	1	59.10	62.30	-1	2,321	-0.04%
2022/07/13	3.1	59.35	16	60.07	59.00	-12.9	2,314	-0.56%
2022/07/12	1	60.50	1	60.30	60.50	0	2,295	0.00%
2022/07/07	0	0.00	3	62.43	64.30	-3	2,330	-0.13%
2022/07/06	4	62.73	0	0.00	61.80	4	2,326	0.17%
2022/07/05	4	63.28	11	64.73	64.70	-7	2,343	-0.30%
2022/06/24	0	0.00	0	73.50	72.30	0	2,610	0.00%
2022/06/23	3	71.20	1	71.60	71.70	2	2,678	0.07%
2022/06/22	0	0.00	1	73.50	71.40	-1	2,769	-0.04%
2022/06/20	2	74.15	1	74.50	72.90	1	3,030	0.03%
2022/06/17	1	72.00	0.3	72.43	74.00	0.7	3,136	0.02%
2022/06/16	0	0.00	1	75.10	74.50	-1	3,133	-0.03%
2022/06/15	3	77.00	2	75.80	75.70	1	3,125	0.03%
2022/06/14	1	78.30	0	0.00	78.50	1	3,095	0.03%
2022/06/13	3	79.73	1.2	79.87	79.70	1.8	3,072	0.06%
2022/06/10	1	83.20	0	0.00	83.20	1	3,034	0.03%
2022/06/09	2	84.35	0	0.00	83.90	2	3,029	0.07%
2022/06/07	1	88.10	0	0.00	86.40	1	3,054	0.03%
2022/06/02	2	88.90	1	87.90	88.10	1	3,112	0.03%
2022/06/01	1	90.00	0	0.00	89.80	1	3,228	0.03%
2022/05/30	0	0.00	1	87.30	87.60	-1	3,379	-0.03%
2022/05/25	1	87.20	1	88.20	88.60	0	3,438	0.00%
2022/05/24	0.3	89.37	0	0.00	88.60	0.3	3,449	0.01%
2022/05/23	1	92.30	0	0.00	91.70	1	3,458	0.03%
2022/05/18	0.3	96.00	0	0.00	94.00	0.3	3,484	0.01%
2022/05/17	1	94.00	0.1	94.30	94.40	0.9	3,498	0.03%
2022/05/16	0	0.00	1.1	94.98	93.70	-1.1	3,553	-0.03%
2022/05/09	1	97.80	2	98.50	97.20	-1	3,928	-0.03%
2022/05/06	4	100.78	1	100.00	99.70	3	4,134	0.07%
2022/05/05	1	99.50	1	102.50	104.00	0	4,176	0.00%
2022/04/26	6	94.80	6.2	90.88	94.30	-0.2	4,393	0.00%
2022/04/22	4.2	98.88	0	100.00	94.50	4.2	4,492	0.09%
2022/04/20	1	105.00	2	104.00	105.00	-1	4,574	-0.02%
2022/04/18	0.2	99.40	0	0.00	99.60	0.2	4,803	0.00%
2022/04/15	2	99.30	1	101.00	99.40	1	4,935	0.02%
2022/04/12	0	0.00	1	100.00	102.00	-1	5,471	-0.02%
2022/04/11	0	0.00	3	98.83	98.80	-3	5,549	-0.05%
2022/04/07	0	0.00	31	102.52	102.00	-31	5,729	-0.54%
2022/04/01	2	104.25	0.5	104.00	103.50	1.5	5,968	0.02%
2022/03/31	11	106.64	1	106.00	106.00	10	6,026	0.17%
2022/03/30	4	106.88	171	106.51	105.50	-167	6,178	-2.70%	大賣/鉅額交易
2022/03/29	23	106.24	0	0.00	105.50	23	6,384	0.36%
2022/03/28	1.2	104.50	1	101.00	105.50	0.2	6,557	0.00%
2022/03/25	136	106.41	0	0.00	104.50	136	6,734	2.02%	大買/鉅額交易
2022/03/24	40.2	104.69	78	106.30	107.50	-37.8	6,998	-0.54%
2022/03/23	2.1	101.05	109	101.27	102.50	-106.9	7,083	-1.51%	大賣/鉅額交易
2022/03/22	9	100.60	171	101.69	102.50	-162	7,145	-2.27%	大賣/鉅額交易
2022/03/21	1.1	95.90	11	97.51	97.50	-10	7,026	-0.14%
2022/03/18	0.2	94.50	0	0.00	94.20	0.2	7,013	0.00%
2022/03/17	1.1	93.32	0	0.00	93.70	1.1	7,026	0.01%
2022/03/11	0	94.70	0	0.00	94.60	0	7,133	0.00%
2022/03/10	4	94.20	2	94.95	94.80	2	7,199	0.03%
2022/03/08	1	90.00	0	0.00	89.60	1	7,673	0.01%
2022/03/07	1	90.00	1	88.80	90.80	0	7,944	0.00%
2022/03/04	1	93.50	1	94.90	92.30	0	8,202	0.00%
2022/03/03	13	95.85	16	96.39	96.00	-3	8,209	-0.04%
2022/03/01	6	100.40	5	99.90	99.90	1	8,161	0.01%
2022/02/25	0	0.00	1	100.00	99.40	-1	8,214	-0.01%
2022/02/24	5	100.90	4	100.37	100.50	1	8,294	0.01%
2022/02/22	0	0.00	1	101.00	101.00	-1	8,698	-0.01%
2022/02/18	1	103.00	11	103.00	103.00	-10	8,839	-0.11%
2022/02/17	1	104.50	0	0.00	104.00	1	8,972	0.01%
2022/02/16	0	0.00	2.5	105.70	105.50	-2.5	9,115	-0.03%
2022/02/15	3	103.67	1	105.00	102.00	2	9,329	0.02%
2022/02/14	2	103.00	0	0.00	102.00	2	9,571	0.02%
2022/02/11	1	107.00	1	107.00	107.00	0	9,870	0.00%
2022/02/10	0	0.00	1	104.50	104.50	-1	10,054	-0.01%
2022/02/09	3	103.33	3	105.33	105.50	0	10,128	0.00%
2022/02/08	6	106.17	3	106.00	105.50	3	10,138	0.03%
2022/02/07	1	113.00	1	117.00	117.00	0	10,163	0.00%
2022/01/26	2	115.25	21	115.40	113.50	-19	10,170	-0.19%
2022/01/25	1	117.00	100	119.00	115.00	-99	10,232	-0.97%
2022/01/24	0.2	120.00	0	0.00	119.00	0.2	10,245	0.00%
2022/01/20	7.1	125.01	2	124.50	125.50	5.1	10,259	0.05%
2022/01/19	65	124.44	61	122.04	124.50	4	10,282	0.04%
2022/01/18	23	126.13	12	125.25	123.00	11	10,409	0.11%
2022/01/17	9	126.06	4	126.75	127.50	5	10,437	0.05%
2022/01/14	4	123.75	3	125.33	126.00	1	10,538	0.01%
2022/01/13	5	123.60	30	122.12	122.50	-25	10,540	-0.24%
2022/01/12	4	126.25	2.2	126.01	126.50	1.9	10,553	0.02%
2022/01/11	4	129.00	8.1	129.59	129.00	-4.1	10,539	-0.04%
2022/01/10	14.1	128.27	15	131.03	129.00	-0.9	10,515	-0.01%
2022/01/07	9.1	130.58	12.7	129.24	125.00	-3.6	10,675	-0.03%
2022/01/06	22.2	132.65	36.3	134.30	137.00	-14	10,737	-0.13%
2022/01/05	27	134.39	4	130.50	128.50	23	10,568	0.22%
2022/01/04	8	132.63	6	132.58	132.50	2	10,402	0.02%
2022/01/03	12.3	132.17	8	134.38	134.50	4.3	10,361	0.04%
2021/12/30	152	127.99	153	130.18	130.50	-1	10,330	-0.01%	大買/大賣/
2021/12/29	1	125.00	3.2	125.31	129.00	-2.2	10,231	-0.02%
2021/12/28	11	124.27	10	126.25	127.00	1	10,118	0.01%
2021/12/27	14	121.54	21	121.90	124.00	-7	10,047	-0.07%
2021/12/24	44	122.38	38	123.26	123.00	6	10,005	0.06%
2021/12/23	17	123.35	9	126.00	129.00	8	9,825	0.08%
2021/12/22	8	118.25	3	118.00	117.50	5	9,611	0.05%
2021/12/21	4	115.13	2	115.00	118.00	2	9,542	0.02%
2021/12/20	9	112.61	17	112.59	114.00	-8	9,781	-0.08%
2021/12/17	17	106.59	36	102.96	108.00	-19	9,552	-0.20%
2021/12/16	136	99.02	121	100.01	102.50	15	9,333	0.16%	大買/大賣/
2021/12/15	7	96.09	1	96.40	96.00	6	9,206	0.07%
2021/12/14	0	0.00	1	96.60	94.20	-1	9,242	-0.01%
2021/12/09	3	97.23	0	0.00	95.00	3	9,626	0.03%
2021/12/08	1	96.00	0	0.00	95.40	1	9,715	0.01%
2021/12/07	0	0.00	2	93.60	93.60	-2	10,136	-0.02%
2021/12/03	24	97.51	20	98.69	96.30	4	10,554	0.04%
2021/12/02	2	98.15	0	0.00	98.30	2	10,616	0.02%
2021/12/01	7.2	105.44	367	108.27	103.00	-359.8	10,358	-3.47%	大賣/鉅額交易
2021/11/30	20	112.13	18	112.67	114.00	2	10,353	0.02%
2021/11/29	1	98.50	1	100.50	104.00	0	10,326	0.00%
2021/11/26	13.2	103.15	15	102.03	101.50	-1.9	10,376	-0.02%
2021/11/25	2	100.25	2	100.50	100.00	0	10,365	0.00%
2021/11/24	1	102.50	4.1	101.49	101.50	-3.1	10,336	-0.03%
2021/11/23	4	102.00	2	105.50	99.00	2	10,249	0.02%
2021/11/22	59	108.31	58	102.69	102.50	1	10,121	0.01%
2021/11/19	16	104.63	15	103.83	103.00	1	9,883	0.01%
2021/11/18	0	0.00	1	103.00	103.00	-1	9,661	-0.01%
2021/11/17	1	100.00	61	103.23	103.00	-60	9,585	-0.63%
2021/11/16	5.1	99.45	44	100.49	100.50	-38.9	9,481	-0.41%
2021/11/15	228	101.00	233	102.50	103.50	-5	9,310	-0.05%	大買/大賣/
2021/11/12	1	99.90	0	0.00	98.90	1	9,148	0.01%
2021/11/11	1	100.00	8	99.59	101.50	-7	8,880	-0.08%
2021/11/10	127	93.30	149	93.35	92.30	-22	8,609	-0.26%	大買/大賣/
2021/11/09	5	88.38	16	90.91	93.60	-11	8,228	-0.13%
2021/11/08	100	83.99	103	85.66	85.10	-3	7,972	-0.04%	大賣/
2021/11/05	1	81.50	4	84.90	85.00	-3	7,842	-0.04%
2021/11/04	9	83.79	31	82.79	84.80	-22	7,630	-0.29%
2021/11/03	1.1	79.81	6	78.27	79.90	-5	7,371	-0.07%
2021/11/02	5	75.80	47	78.17	76.30	-42	7,284	-0.58%
2021/11/01	2	78.85	9	79.29	80.00	-7	7,196	-0.10%
2021/10/29	0	0.00	27	76.46	78.00	-27	7,122	-0.38%
2021/10/28	5	74.00	1	74.00	74.40	4	7,055	0.06%
2021/10/27	0	0.00	10	75.30	75.60	-10	7,006	-0.14%
2021/10/26	27	75.27	0.1	75.90	75.10	26.9	6,952	0.39%
2021/10/25	15	78.19	5.3	78.59	77.50	9.7	6,781	0.14%
2021/10/22	72	81.61	16.3	80.57	80.80	55.7	6,653	0.84%
2021/10/21	12.4	78.58	4	78.60	78.20	8.4	6,455	0.13%
2021/10/20	10	78.28	6	79.40	77.90	4	6,355	0.06%
2021/10/19	3	77.80	3	78.33	78.50	0	6,208	0.00%
2021/10/18	9	75.80	9	76.87	77.30	0	6,132	0.00%
2021/10/15	5	75.36	14	76.03	76.00	-9	6,050	-0.15%
2021/10/14	9	72.97	19	73.32	73.90	-10	5,766	-0.17%
2021/10/13	0	71.70	3	71.13	70.80	-3	5,597	-0.05%
2021/10/12	2	71.75	3	71.60	72.00	-1	5,590	-0.02%
2021/10/08	0	0.00	6	72.35	70.80	-6	5,584	-0.11%
2021/10/07	4	70.73	12	71.18	70.80	-8	5,641	-0.14%
2021/10/06	1	68.50	13	68.29	68.70	-12	5,580	-0.22%
2021/10/05	18	68.23	11	67.65	68.70	7	5,539	0.13%
2021/10/04	1	66.80	1	66.40	65.00	0	5,466	0.00%
2021/10/01	52	65.13	103	65.17	65.10	-51	5,413	-0.94%	大賣/
2021/09/30	4	68.75	1	68.20	68.00	3	5,326	0.06%
2021/09/29	53	70.20	5	69.88	69.50	48	5,269	0.91%
2021/09/28	101	73.35	0	0.00	72.60	101	5,202	1.94%	大買/鉅額交易
2021/09/27	138	73.70	286	73.41	73.10	-148	5,041	-2.94%	大買/大賣/鉅額交易
2021/09/24	179	70.26	8	71.20	71.30	171	4,553	3.76%	大買/鉅額交易
2021/09/22	2	68.60	2	69.10	68.30	0	4,354	0.00%
2021/09/17	6	67.88	6	69.17	68.70	0	4,283	0.00%
2021/09/16	106	69.60	125	67.09	67.00	-19	4,227	-0.45%	大買/大賣/
2021/09/15	37	66.15	57	67.31	68.90	-20	4,143	-0.48%
2021/09/14	43	71.20	33	71.68	70.30	10	3,902	0.26%
2021/09/13	34	72.22	25	72.32	73.00	9	3,808	0.24%
2021/09/10	44	71.77	36	72.96	73.10	8	3,676	0.22%
2021/09/09	37	69.36	35	71.23	71.50	2	3,227	0.06%
2021/09/08	28	66.53	4	66.70	66.80	24	2,827	0.85%
2021/09/07	21	68.27	60	69.24	69.90	-39	2,656	-1.47%
2021/09/06	7	68.99	0	0.00	68.40	7	2,407	0.29%
2021/09/03	25	69.76	25	69.86	70.50	0	2,298	0.00%
2021/09/02	23	68.34	40	68.13	68.60	-17	1,979	-0.86%
2021/09/01	3	65.97	11	64.45	65.80	-8	1,608	-0.50%
2021/08/31	1	61.40	13	61.61	62.00	-12	1,458	-0.82%
2021/08/30	0	0.00	4	60.35	60.10	-4	1,421	-0.28%
2021/08/27	0	0.00	2	59.20	59.10	-2	1,419	-0.14%
2021/08/26	0	0.00	6	59.50	59.50	-6	1,426	-0.42%
2021/08/25	0	0.00	10	60.74	60.70	-10	1,433	-0.70%
2021/08/24	0	0.00	15	58.17	57.20	-15	1,413	-1.06%
2021/08/20	1	54.10	0	0.00	54.10	1	1,427	0.07%
2021/08/18	70	54.64	0	0.00	56.50	70	1,443	4.85%
2021/08/17	5	54.52	0	0.00	54.50	5	1,443	0.35%
2021/08/16	39	55.37	0	0.00	54.80	39	1,465	2.66%
2021/08/13	36	55.84	1	58.10	55.60	35	1,486	2.35%
2021/08/11	33	57.40	0	0.00	57.30	33	1,563	2.11%
2021/08/09	1	60.50	11	60.39	59.80	-10	1,666	-0.60%
2021/08/06	0	0.00	20	60.78	61.00	-20	1,715	-1.17%
2021/08/05	0	0.00	20	60.08	60.40	-20	1,783	-1.12%
2021/08/04	0	0.00	12	60.00	61.00	-12	1,826	-0.66%
2021/08/03	10	59.68	4	59.38	59.70	6	1,905	0.31%
2021/08/02	1	57.20	0	0.00	58.50	1	1,915	0.05%
2021/07/30	2	58.30	3	59.40	57.70	-1	1,955	-0.05%
2021/07/29	20	57.88	0	0.00	58.30	20	1,978	1.01%
2021/07/28	86	58.48	22	57.95	58.50	64	1,986	3.22%
2021/07/27	2	59.60	2	60.10	59.60	0	2,002	0.00%
2021/07/23	6	62.07	6	62.40	60.50	0	2,006	0.00%
2021/07/21	1	59.20	2	60.30	60.60	-1	2,038	-0.05%
2021/07/20	16	58.91	2	58.60	58.50	14	2,024	0.69%
2021/07/19	9.1	59.99	0	0.00	59.80	9.1	2,021	0.45%
2021/07/16	11	63.36	5	63.46	63.60	6	2,038	0.29%
2021/07/15	12	64.68	9	65.11	64.30	3	2,037	0.15%
2021/07/14	18	64.11	3	63.23	65.40	15	1,996	0.75%
2021/07/13	0	0.00	1	62.50	60.70	-1	1,931	-0.05%
2021/07/09	2	59.35	0	0.00	59.30	2	1,966	0.10%
2021/07/06	1	62.10	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	13	62.19	62.80	-13	2,131	-0.61%
2021/07/02	1	59.20	0	0.00	59.30	1	2,135	0.05%
2021/07/01	1	59.70	0	0.00	59.70	1	2,156	0.05%
2021/06/25	1	60.90	1	61.30	61.10	0	2,239	0.00%
2021/06/24	0	0.00	1	60.50	61.20	-1	2,242	-0.04%
2021/06/23	0	0.00	1	59.70	60.30	-1	2,233	-0.04%
2021/06/22	1	59.20	0	0.00	58.00	1	2,220	0.05%
2021/06/21	1	59.00	1	59.80	59.50	0	2,212	0.00%
2021/06/18	1	59.70	0	0.00	59.90	1	2,215	0.05%
2021/06/15	0	0.00	1	57.70	58.30	-1	2,265	-0.04%
2021/06/11	1	56.60	1	57.20	56.80	0	2,269	0.00%
2021/06/07	0	0.00	1	54.50	54.50	-1	2,344	-0.04%
2021/06/03	0	0.00	2	56.40	56.30	-2	2,382	-0.08%
2021/06/02	5	56.00	0	0.00	55.90	5	2,393	0.21%
2021/06/01	1	56.80	0	0.00	56.70	1	2,412	0.04%
2021/05/31	0	0.00	1	56.40	56.50	-1	2,531	-0.04%
2021/05/28	1	55.90	1	56.20	55.70	0	2,548	0.00%
2021/05/27	0	0.00	2	54.50	55.10	-2	2,588	-0.08%
2021/05/26	3	54.77	0	0.00	54.50	3	2,596	0.12%
2021/05/25	1.1	54.92	1	54.90	55.20	0.1	2,608	0.00%
2021/05/21	2	51.30	3	52.00	52.40	-1	2,605	-0.04%
2021/05/20	1	51.60	3	50.87	50.40	-2	2,601	-0.08%
2021/05/19	2	49.70	0	0.00	51.90	2	2,594	0.08%
2021/05/17	4	44.96	3	45.65	44.55	1	2,584	0.04%
2021/05/14	2	49.70	1	49.60	49.50	1	2,540	0.04%
2021/05/13	3	51.40	3	51.57	50.80	0	2,494	0.00%
2021/05/12	3	55.27	3	55.63	55.20	0	2,437	0.00%
2021/05/11	3	61.30	2	62.20	61.30	1	2,407	0.04%
2021/05/07	2	68.30	1	68.80	68.80	1	2,344	0.04%
2021/05/05	1	66.80	0	0.00	66.50	1	2,436	0.04%
2021/05/04	0	0.00	2	65.60	65.80	-2	2,472	-0.08%
2021/04/28	16	68.20	0	0.00	67.80	16	2,506	0.64%
2021/04/26	0	0.00	2	67.00	67.00	-2	2,471	-0.08%
2021/04/20	0	0.00	3	67.00	67.20	-3	2,535	-0.12%
2021/04/19	2	67.30	0	0.00	67.20	2	2,565	0.08%
2021/04/16	3	65.80	0	0.00	65.90	3	2,547	0.12%
2021/04/14	2	62.15	2	62.15	62.00	0	2,567	0.00%
2021/04/13	1	65.00	0	0.00	64.30	1	2,516	0.04%
2021/04/12	1	66.50	0	0.00	66.10	1	2,473	0.04%
2021/04/01	1	67.00	0	0.00	66.70	1	2,460	0.04%
2021/03/25	2	66.40	1	66.50	66.30	1	2,685	0.04%
2021/03/19	1	67.30	0	0.00	67.40	1	2,732	0.04%
2021/03/18	1	67.50	0	0.00	67.40	1	2,752	0.04%
2021/03/16	1	68.20	0	0.00	68.10	1	2,832	0.04%
2021/03/12	0	0.00	1	68.50	67.90	-1	2,845	-0.04%
2021/03/11	2	68.05	1	67.80	68.10	1	2,887	0.03%
2021/03/10	1	68.00	0	0.00	67.70	1	2,882	0.03%
2021/03/09	2	67.50	0.3	67.90	67.00	1.7	2,885	0.06%
2021/03/08	0	0.00	0.4	68.46	67.90	-0.4	2,871	-0.01%
2021/03/05	1	67.60	0	0.00	68.60	1	2,898	0.03%
2021/03/04	28	68.71	25	68.51	68.20	3	2,914	0.10%
2021/03/03	1	71.80	0	0.00	71.10	1	2,864	0.03%
2021/03/02	1	71.70	4	71.80	71.00	-3	2,890	-0.10%
2021/02/26	3	71.00	0	0.00	71.20	3	2,859	0.10%
2021/02/25	1	71.00	10	70.60	71.10	-9	2,857	-0.31%
2021/02/24	11	70.55	0	0.00	70.30	11	2,864	0.38%
2021/02/23	1	70.60	0	0.00	70.40	1	2,862	0.03%
2021/02/19	3	70.73	1	70.90	71.20	2	2,941	0.07%
2021/02/18	1	71.20	0	0.00	71.20	1	2,978	0.03%
2021/02/05	0.1	69.00	1	67.70	68.00	-1	2,993	-0.03%
2021/02/04	1	66.60	0	0.00	66.70	1	3,002	0.03%
2021/02/03	1	66.90	1	67.30	67.00	0	3,045	0.00%
2021/02/02	2	67.80	0	0.00	67.00	2	3,048	0.07%
2021/01/28	1	70.20	0	0.00	70.20	1	3,078	0.03%
2021/01/27	1	72.10	1	70.30	71.70	0	3,027	0.00%
2021/01/26	0	0.00	240	68.73	68.60	-240	2,911	-8.24%	大賣/鉅額交易
2021/01/25	1	69.30	392	69.31	69.00	-391	2,864	-13.65%	大賣/鉅額交易
2021/01/21	2	67.80	0	0.00	67.90	2	2,850	0.07%
2021/01/20	2	68.80	0	0.00	68.50	2	2,870	0.07%
2021/01/19	0	0.00	10	69.10	68.80	-10	2,868	-0.35%
2021/01/18	1	67.80	0	0.00	68.40	1	2,847	0.04%
2021/01/15	1	70.60	0	0.00	68.90	1	2,838	0.04%
2021/01/14	0	0.00	2	70.30	70.90	-2	2,786	-0.07%
2021/01/13	1	68.10	2	67.80	68.10	-1	2,736	-0.04%
2021/01/12	3	66.87	0	0.00	66.70	3	2,719	0.11%
2021/01/11	4	68.33	3	69.00	68.90	1	2,692	0.04%
2021/01/08	1	66.30	8	66.90	67.50	-7	2,673	-0.26%
2021/01/05	1	68.50	1	68.50	68.60	0	2,611	0.00%
2020/12/29	0	0.00	2	68.60	68.60	-2	2,624	-0.08%
2020/12/28	1	67.70	0	0.00	67.90	1	2,615	0.04%
2020/12/25	1	68.80	0	0.00	68.80	1	2,581	0.04%
2020/12/23	1	69.00	0	69.50	69.50	1	2,559	0.04%
2020/12/22	14	67.91	0	68.70	67.60	14	2,576	0.54%
2020/12/21	10.4	68.62	0	0.00	68.30	10.4	2,515	0.41%
2020/12/16	0	0.00	2	71.80	72.00	-2	2,632	-0.08%
2020/12/11	13	73.17	1	73.40	72.60	12	2,810	0.43%
2020/12/10	5.3	75.28	1	75.10	74.60	4.3	2,880	0.15%
2020/12/09	2	77.55	0	0.00	77.70	2	2,954	0.07%
2020/12/08	2	77.50	0	0.00	77.90	2	2,958	0.07%
2020/12/07	17	79.11	2	77.70	77.30	15	2,949	0.51%
2020/12/04	0	0.00	0.7	80.90	81.10	-0.7	2,888	-0.02%
2020/12/03	2	82.15	0	0.00	81.80	2	2,879	0.07%
2020/12/02	3	82.60	0	0.00	82.60	3	2,878	0.10%
2020/12/01	0	0.00	13	82.98	83.40	-13	2,889	-0.45%
2020/11/30	10	81.70	0	0.00	81.30	10	2,889	0.35%
2020/11/27	2	82.65	6	83.17	83.40	-4	2,869	-0.14%
2020/11/26	0	0.00	1	82.50	84.10	-1	2,840	-0.04%
2020/11/25	2	81.80	0	0.00	81.40	2	2,816	0.07%
2020/11/24	2	81.65	0	0.00	81.30	2	2,831	0.07%
2020/11/23	5	81.50	1	82.50	81.50	4	2,871	0.14%
2020/11/20	1	82.90	0	0.00	82.90	1	2,874	0.03%
2020/11/19	2	82.25	11	82.55	82.40	-9	2,877	-0.31%
2020/11/17	6	81.48	3	82.90	81.60	3	2,822	0.11%
2020/11/16	2	80.25	2	80.95	81.80	0	2,855	0.00%
2020/11/11	12	78.99	2	79.70	79.70	10	2,871	0.35%
2020/11/10	1	78.10	1	78.00	78.50	0	2,919	0.00%
2020/11/09	0	0.00	1	78.50	78.50	-1	2,982	-0.03%
2020/11/06	1	78.00	4	79.50	78.50	-3	3,079	-0.10%
2020/11/03	1	76.20	1	75.30	74.90	0	3,232	0.00%
2020/11/02	1	74.70	1	75.10	75.20	0	3,373	0.00%
2020/10/29	2	75.85	2	75.70	76.20	0	3,641	0.00%
2020/10/21	0	0.00	2	72.90	72.90	-2	4,023	-0.05%
2020/10/16	0	0.00	10	70.50	70.70	-10	4,260	-0.23%
2020/10/15	2	70.80	0	0.00	70.90	2	4,345	0.05%
2020/10/05	10	72.20	0	0.00	73.00	10	4,684	0.21%
2020/09/30	0	0.00	10	71.90	72.20	-10	4,830	-0.21%
2020/09/29	12	70.60	0	0.00	71.00	12	4,900	0.24%
2020/09/24	1	74.90	0	0.00	74.60	1	5,324	0.02%
2020/09/23	24	79.75	25	77.02	77.30	-1	5,685	-0.02%
2020/09/21	0	0.00	2	78.40	78.30	-2	5,672	-0.04%
2020/09/16	0	0.00	4.1	77.78	78.00	-4.1	5,632	-0.07%
2020/09/15	6	77.03	17	76.72	77.10	-11	5,684	-0.19%
2020/09/14	3	74.57	4	74.70	74.20	-1	5,814	-0.02%
2020/09/09	3	70.70	1	70.70	71.20	2	5,989	0.03%
2020/08/27	0	0.00	1	73.90	72.30	-1	6,351	-0.02%
2020/08/24	1	72.50	1	72.30	72.60	0	6,414	0.00%
2020/08/19	2	75.45	3	74.83	73.50	-1	6,602	-0.02%
2020/08/18	14	75.33	8	75.01	75.20	6	6,665	0.09%
2020/08/17	4	75.65	4	75.90	76.20	0	6,804	0.00%
2020/08/14	3	75.80	7	76.50	76.90	-4	7,144	-0.06%
2020/08/13	2	73.90	2	74.20	73.70	0	7,234	0.00%
2020/08/12	16	73.42	11	73.30	73.20	5	7,304	0.07%
2020/08/10	2	76.85	3	76.03	74.40	-1	7,261	-0.01%
2020/08/07	19	77.65	14	76.29	76.30	5	7,369	0.07%
2020/08/06	9	80.70	9	80.01	79.60	0	7,356	0.00%
2020/08/05	4	80.73	15	82.53	83.10	-11	7,623	-0.14%
2020/08/03	8	77.10	0	0.00	73.70	8	7,519	0.11%
2020/07/31	2	80.35	0	0.00	80.40	2	7,730	0.03%
2020/07/30	4	79.75	5	79.84	79.60	-1	8,002	-0.01%
2020/07/29	3	80.73	1	80.30	80.10	2	8,006	0.02%
2020/07/28	2	81.20	4	80.65	82.00	-2	8,007	-0.02%
2020/07/27	5	81.20	146	80.38	80.00	-141	7,992	-1.76%	大賣/鉅額交易
2020/07/24	6	82.67	6	84.67	80.80	0	8,093	0.00%
2020/07/22	5	81.90	0	0.00	82.40	5	8,100	0.06%
2020/07/21	5	81.68	5	81.84	81.80	0	8,102	0.00%
2020/07/20	1	78.70	0	0.00	80.20	1	8,192	0.01%
2020/07/17	1	79.70	1	81.70	78.90	0	8,302	0.00%
2020/07/16	0	0.00	1	79.70	79.60	-1	8,376	-0.01%
2020/07/14	0.1	78.70	0	0.00	78.70	0.1	8,504	0.00%
2020/07/09	6	82.98	7	82.04	81.10	-1	8,601	-0.01%
2020/07/08	0	0.00	2	81.40	81.60	-2	8,613	-0.02%
2020/07/06	4	78.95	1	80.00	78.90	3	8,763	0.03%
2020/07/03	15	79.43	27	79.49	78.00	-12	8,994	-0.13%
2020/07/02	22	77.22	20	78.16	79.40	2	8,939	0.02%
2020/07/01	2	72.30	3	72.10	72.20	-1	8,738	-0.01%
2020/06/30	1	68.80	2	69.70	69.10	-1	8,712	-0.01%
2020/06/29	10	69.25	0	0.00	69.10	10	8,739	0.11%
2020/06/23	2	70.70	0	0.00	70.60	2	8,835	0.02%
2020/06/22	7	72.81	5	72.40	72.30	2	8,839	0.02%
2020/06/19	10	72.20	12	72.81	73.60	-2	8,860	-0.02%
2020/06/18	1	69.60	1	69.40	69.40	0	8,725	0.00%
2020/06/17	5	69.30	1	68.90	69.00	4	8,838	0.05%
2020/06/16	1	69.80	12	69.23	70.60	-11	8,860	-0.12%
2020/06/15	1	68.30	1	68.00	67.30	0	8,868	0.00%
2020/06/11	0	0.00	4	67.30	65.20	-4	9,095	-0.04%
2020/06/10	0	0.00	3	65.40	67.00	-3	9,153	-0.03%
2020/06/09	1	66.70	0	0.00	66.20	1	9,234	0.01%
2020/06/08	2	67.35	0	0.00	67.00	2	9,341	0.02%
2020/06/05	35	67.53	22	66.84	67.30	13	9,400	0.14%
2020/06/03	0	0.00	2	69.40	70.20	-2	9,620	-0.02%
2020/06/01	4	69.43	13.1	69.87	69.60	-9.1	9,816	-0.09%
2020/05/28	0	0.00	1	68.00	68.10	-1	10,032	-0.01%
2020/05/27	2	67.95	2	67.65	68.10	0	10,091	0.00%
2020/05/26	126	69.93	115.5	71.09	68.20	10.5	10,310	0.10%	大買/大賣/
2020/05/25	1	71.00	2	71.75	72.50	-1	10,445	-0.01%
2020/05/22	4	71.60	3	70.60	69.70	1	10,475	0.01%
2020/05/21	12	69.23	15.8	70.34	71.50	-3.8	10,464	-0.04%
2020/05/20	2	64.00	17	64.12	65.00	-15	10,220	-0.15%
2020/05/19	2	62.25	2	62.70	62.90	0	10,586	0.00%
2020/05/18	0	0.00	1	60.10	60.80	-1	10,586	-0.01%
2020/05/14	31	62.53	13	63.06	60.60	18	11,202	0.16%
2020/05/13	17	61.96	4	61.85	61.90	13	11,770	0.11%
2020/05/12	54	62.25	21	62.84	62.10	33	12,247	0.27%
2020/05/11	6	59.67	23	60.08	61.40	-17	12,047	-0.14%
2020/05/08	9	60.00	7	60.16	60.20	2	12,006	0.02%
2020/05/07	28	60.93	24	60.99	60.10	4	12,034	0.03%
2020/05/06	13	56.80	61	58.20	58.60	-48	11,835	-0.41%
2020/05/05	1	56.70	10	56.35	55.60	-9	11,633	-0.08%
2020/05/04	14	55.10	6	56.30	55.10	8	11,850	0.07%
2020/04/30	145	56.22	3	56.40	56.30	142	11,923	1.19%	大買/鉅額交易
2020/04/29	8	56.98	8	57.35	56.30	0	12,041	0.00%
2020/04/28	18	56.52	43	55.83	57.20	-25	12,202	-0.20%
2020/04/27	18	54.15	7	54.21	54.00	11	12,135	0.09%
2020/04/24	4	54.33	4	54.80	54.00	0	12,214	0.00%
2020/04/23	26	55.43	7	55.16	54.60	19	12,367	0.15%
2020/04/22	0	0.00	8	54.80	55.90	-8	12,442	-0.06%
2020/04/21	17	54.44	17	54.22	54.00	0	12,394	0.00%
2020/04/20	0	0.00	1	53.00	53.40	-1	12,231	-0.01%
2020/04/17	115	52.97	105	54.02	52.00	10	12,138	0.08%	大買/大賣/
2020/04/16	5	52.68	3	53.07	53.40	2	12,063	0.02%
2020/04/15	4	53.60	4	53.80	53.00	0	12,025	0.00%
2020/04/14	6	53.43	4	53.80	54.00	2	11,926	0.02%
2020/04/13	1	53.10	11	53.99	53.10	-10	11,862	-0.08%
2020/04/10	1	52.80	3	53.30	52.50	-2	11,721	-0.02%
2020/04/09	4	52.98	11	53.40	52.80	-7	11,677	-0.06%
2020/04/08	7	49.84	14	51.56	51.80	-7	11,479	-0.06%
2020/04/07	267	45.48	265	46.18	48.40	2	11,116	0.02%	大買/大賣/
2020/04/06	2	43.33	2	43.88	44.00	0	10,970	0.00%
2020/04/01	2	45.30	10	45.89	45.50	-8	10,811	-0.07%
2020/03/31	1	48.20	0	0.00	47.10	1	10,793	0.01%
2020/03/30	7	48.51	10	48.07	48.70	-3	10,818	-0.03%
2020/03/27	15	49.86	9	50.62	48.40	6	10,907	0.06%
2020/03/25	17	52.22	5	52.00	51.40	12	10,937	0.11%
2020/03/24	4	52.65	2	53.20	52.50	2	10,937	0.02%
2020/03/23	2.1	50.14	40	52.63	51.00	-37.9	10,976	-0.35%
2020/03/20	44	51.61	13	51.43	51.40	31	10,835	0.29%
2020/03/19	13	49.02	10	48.66	47.20	3	10,721	0.03%
2020/03/18	44	51.49	44	51.86	50.50	0	10,591	0.00%
2020/03/17	17	48.47	21	48.87	49.15	-4	10,397	-0.04%
2020/03/16	9	49.39	3	48.63	46.55	6	10,242	0.06%
2020/03/13	4	47.14	6	46.83	49.45	-2	10,142	-0.02%
2020/03/12	6	51.13	8	51.03	50.00	-2	10,088	-0.02%
2020/03/11	5	55.86	8	56.11	54.20	-3	9,966	-0.03%
2020/03/10	15	53.47	11	54.11	55.20	4	9,869	0.04%
2020/03/09	20	56.32	20	56.57	55.00	0	9,664	0.00%
2020/03/06	8	57.76	8	57.70	57.60	0	9,457	0.00%
2020/03/05	6	58.02	23	57.29	56.90	-17	9,328	-0.18%
2020/03/04	3	56.73	6	56.55	56.70	-3	9,246	-0.03%
2020/03/03	22	58.07	19	58.25	57.90	3	9,238	0.03%
2020/03/02	27	55.90	32	56.06	56.00	-5	9,054	-0.06%
2020/02/27	43	57.63	42	57.33	55.40	1	8,973	0.01%
2020/02/26	41	57.86	33	57.66	57.10	8	8,663	0.09%
2020/02/25	7	56.07	12	56.12	55.90	-5	8,348	-0.06%
2020/02/24	20	56.50	19	56.20	55.70	1	8,210	0.01%
2020/02/21	16	55.05	19	55.73	55.50	-3	8,069	-0.04%
2020/02/20	25	55.11	43	55.49	55.50	-18	7,975	-0.23%
2020/02/19	14	57.49	2	57.85	58.20	12	7,523	0.16%
2020/02/18	23	58.39	28	57.71	57.20	-5	7,427	-0.07%
2020/02/17	43	60.97	21	60.90	59.70	22	7,168	0.31%
2020/02/14	26	57.76	40	59.17	60.30	-14	6,726	-0.21%
2020/02/13	42	54.36	58	54.89	54.90	-16	6,002	-0.27%
2020/02/12	1	53.40	3	53.13	52.40	-2	5,496	-0.04%
2020/02/11	0	0.00	3	52.13	52.00	-3	5,386	-0.06%
2020/02/10	17	51.55	2	51.20	51.30	15	5,538	0.27%
2020/02/07	4	51.93	3	52.50	52.00	1	5,440	0.02%
2020/02/06	8	53.01	1	52.90	53.60	7	5,321	0.13%
2020/02/05	3	53.43	57	53.85	52.60	-54	5,214	-1.04%
2020/02/04	9	51.57	5	51.60	51.70	4	4,944	0.08%
2020/02/03	18	52.48	68	53.32	52.70	-50	4,849	-1.03%
2020/01/31	52	52.23	296	52.77	53.30	-244	4,686	-5.21%	大賣/鉅額交易
2020/01/30	83	49.16	7	48.76	49.80	76	4,367	1.74%
2020/01/20	8	50.93	2	51.10	51.00	6	4,231	0.14%
2020/01/17	12	50.28	16	50.31	50.30	-4	4,153	-0.10%
2020/01/16	137	48.88	148	49.15	49.20	-11	3,998	-0.28%	大買/大賣/
2020/01/15	274	47.04	5	47.85	47.20	269	3,778	7.12%	大買/鉅額交易
2020/01/14	0	0.00	6	46.60	46.60	-6	3,766	-0.16%
2020/01/13	3	46.00	3	46.35	46.65	0	3,761	0.00%
2020/01/09	0	0.00	1	45.70	45.30	-1	3,831	-0.03%
2020/01/08	0	0.00	6	44.20	44.20	-6	3,898	-0.15%
2020/01/07	3	44.67	1	44.80	44.70	2	3,949	0.05%
2020/01/06	1	45.65	0	0.00	45.65	1	3,964	0.03%
2020/01/03	5	46.41	36	46.35	46.30	-31	4,085	-0.76%
2020/01/02	0	0.00	7	47.07	47.25	-7	4,108	-0.17%
2019/12/31	1	46.20	12	46.31	46.00	-11	4,206	-0.26%
2019/12/30	2	46.15	1	46.10	46.05	1	4,311	0.02%
2019/12/27	1	46.85	2	46.80	46.85	-1	4,271	-0.02%
2019/12/26	43	46.28	0	0.00	46.05	43	4,260	1.01%
2019/12/25	12	47.95	6	47.95	47.20	6	4,222	0.14%
2019/12/24	2	47.30	13	47.74	47.70	-11	4,240	-0.26%
2019/12/23	9	47.33	4	47.48	47.60	5	4,127	0.12%
2019/12/20	2	45.45	2	46.15	46.00	0	3,987	0.00%
2019/12/19	1	46.40	3	46.65	46.50	-2	3,933	-0.05%
2019/12/18	0	0.00	18	45.19	45.10	-18	3,831	-0.47%
2019/12/16	1	43.60	0	0.00	44.00	1	3,732	0.03%
2019/12/13	3	44.05	0	0.00	43.70	3	3,946	0.08%
2019/12/12	0	0.00	1	42.90	43.45	-1	3,953	-0.03%
2019/12/09	1	42.60	0	0.00	42.60	1	4,163	0.02%
2019/12/06	0	0.00	2	43.95	44.05	-2	4,135	-0.05%
2019/12/03	0	0.00	2	43.10	42.90	-2	4,563	-0.04%
2019/12/02	2	42.78	0	0.00	42.65	2	4,603	0.04%
2019/11/29	2	44.00	3	44.10	43.75	-1	4,658	-0.02%
2019/11/28	2	44.85	13	44.78	44.80	-11	4,686	-0.23%
2019/11/26	0	0.00	1	43.65	43.60	-1	4,722	-0.02%
2019/11/25	1	43.05	1	43.05	42.95	0	4,789	0.00%
2019/11/19	9	44.26	6	43.60	43.60	3	5,197	0.06%
2019/11/18	3	43.72	2	44.18	44.30	1	5,226	0.02%
2019/11/15	0	0.00	7	42.86	43.00	-7	5,233	-0.13%
2019/11/12	6	42.70	1	42.90	43.20	5	5,495	0.09%
2019/11/11	1	42.30	0	0.00	42.10	1	5,660	0.02%
2019/11/08	6	43.94	3	43.95	43.85	3	5,702	0.05%
2019/11/07	3	44.12	5	44.09	44.45	-2	5,784	-0.03%
2019/11/06	1	42.55	0	0.00	42.50	1	5,882	0.02%
2019/11/04	2	42.60	0	0.00	42.55	2	6,228	0.03%
2019/11/01	0	0.00	2	42.85	43.10	-2	6,305	-0.03%
2019/10/30	1	43.05	6	43.07	43.15	-5	6,554	-0.08%
2019/10/28	1	42.15	0	0.00	42.30	1	6,674	0.01%
2019/10/21	1	42.40	1	42.80	42.55	0	6,731	0.00%
2019/10/18	4	42.65	6	43.07	42.85	-2	6,792	-0.03%
2019/10/17	2	41.30	5	41.39	41.50	-3	6,731	-0.04%
2019/10/16	23	41.62	21	41.79	41.80	2	6,818	0.03%
2019/10/15	1	39.50	3	40.45	40.60	-2	6,821	-0.03%
2019/10/09	2	38.45	3	38.62	38.85	-1	6,895	-0.01%
2019/10/08	2	41.33	0.1	41.80	41.05	1.9	6,871	0.03%
2019/10/07	7	42.51	8	42.28	42.30	-1	6,886	-0.01%
2019/10/04	5	40.77	0	0.00	40.30	5	6,848	0.07%
2019/10/03	6	42.05	0	0.00	41.95	6	6,802	0.09%
2019/09/27	3	42.15	0	0.00	42.05	3	6,999	0.04%
2019/09/25	11	43.59	1	43.55	43.60	10	7,157	0.14%
2019/09/24	4	43.94	0	0.00	43.80	4	7,262	0.06%
2019/09/23	5	44.43	1	44.45	44.30	4	7,290	0.05%
2019/09/20	1	43.85	0	0.00	43.85	1	7,379	0.01%
2019/09/19	2	43.65	0	0.00	43.60	2	7,393	0.03%
2019/09/18	3	43.67	2	43.80	43.40	1	7,383	0.01%
2019/09/16	5	45.34	2	45.00	44.85	3	7,215	0.04%
2019/09/12	11	47.50	1	47.15	46.70	10	7,126	0.14%
2019/09/11	2	47.10	3	47.38	47.15	-1	7,212	-0.01%
2019/09/10	12	46.55	11	46.98	46.85	1	7,338	0.01%
2019/09/09	22	47.68	5	47.63	46.70	17	7,411	0.23%
2019/09/06	1	51.40	2	51.60	51.50	-1	7,243	-0.01%
2019/09/05	0	0.00	2	50.90	51.40	-2	7,472	-0.03%
2019/09/04	5	50.88	0	0.00	51.00	5	7,480	0.07%
2019/09/03	1	51.00	0	0.00	50.50	1	7,592	0.01%
2019/09/02	1	50.90	1	51.30	51.70	0	7,645	0.00%
2019/08/30	1	51.10	175	50.33	50.30	-174	7,796	-2.23%	大賣/鉅額交易
2019/08/29	7	51.16	12	50.72	50.80	-5	7,929	-0.06%
2019/08/27	2	51.40	0	0.00	51.00	2	7,869	0.03%
2019/08/26	4	51.35	4	52.35	51.30	0	7,858	0.00%
2019/08/23	2	53.70	7	53.97	53.60	-5	7,771	-0.06%
2019/08/21	1	54.60	0	0.00	54.20	1	7,650	0.01%
2019/08/20	1	55.80	20	55.45	55.00	-19	7,684	-0.25%
2019/08/19	45	55.15	3	55.07	55.20	42	7,690	0.55%
2019/08/16	1	53.30	12	53.50	53.20	-11	7,605	-0.14%
2019/08/15	51	54.19	1	53.90	53.90	50	7,544	0.66%
2019/08/14	123	55.03	3	54.90	54.60	120	7,517	1.60%	大買/鉅額交易
2019/08/13	1	53.20	11	53.10	53.10	-10	7,466	-0.13%
2019/08/12	9	54.90	7	54.84	54.40	2	7,543	0.03%
2019/08/08	18	56.16	29	55.59	56.50	-11	7,500	-0.15%
2019/08/07	1	53.00	8	53.50	52.80	-7	7,291	-0.10%
2019/08/06	126	52.06	119	51.35	53.80	7	7,271	0.10%	大買/大賣/
2019/08/05	4	52.00	3	51.10	50.70	1	7,113	0.01%
2019/08/02	19	53.36	12	53.11	52.70	7	7,225	0.10%
2019/08/01	15	52.96	11	52.85	53.00	4	7,491	0.05%
2019/07/30	1	51.50	1	51.50	51.50	0	7,891	0.00%
2019/07/29	0	0.00	3	50.70	50.50	-3	7,944	-0.04%
2019/07/26	2	49.60	0	0.00	49.60	2	8,083	0.02%
2019/07/25	1	49.90	0	0.00	49.85	1	8,164	0.01%
2019/07/23	4	49.86	0	0.00	49.80	4	8,400	0.05%
2019/07/22	0	0.00	4	49.89	50.70	-4	8,389	-0.05%
2019/07/19	6	49.50	1	49.80	49.50	5	8,400	0.06%
2019/07/18	3	49.00	0	0.00	49.00	3	8,547	0.04%
2019/07/17	0	0.00	1	49.85	50.10	-1	8,531	-0.01%
2019/07/15	4	52.08	2	52.15	51.90	2	8,616	0.02%
2019/07/12	2	51.15	5	51.30	51.50	-3	8,738	-0.03%
2019/07/11	2	50.70	0	0.00	50.70	2	8,819	0.02%
2019/07/10	7	50.74	8	50.83	50.20	-1	9,016	-0.01%
2019/07/09	10	50.25	0	0.00	49.85	10	9,495	0.11%
2019/07/08	4	49.90	3	51.40	50.60	1	10,127	0.01%
2019/07/05	0	0.00	1	52.10	51.70	-1	10,138	-0.01%
2019/07/04	0	0.00	10	51.90	52.10	-10	10,181	-0.10%
2019/07/03	6	52.05	0	0.00	51.70	6	10,261	0.06%
2019/07/02	2	54.30	0	0.00	54.30	2	10,153	0.02%
2019/07/01	15	55.29	7	54.70	55.50	8	10,229	0.08%
2019/06/28	1	54.20	1	54.60	54.60	0	10,178	0.00%
2019/06/27	3	55.17	10	55.06	53.70	-7	10,264	-0.07%
2019/06/26	0.1	53.80	0	0.00	54.00	0.1	10,310	0.00%
2019/06/25	8	54.30	0	0.00	54.10	8	10,371	0.08%
2019/06/24	2	54.00	3	54.20	54.30	-1	10,411	-0.01%
2019/06/21	9	53.54	12	53.50	53.10	-3	10,404	-0.03%
2019/06/20	2	54.30	3	54.40	54.30	-1	10,366	-0.01%
2019/06/19	5	53.76	8	53.51	53.40	-3	10,343	-0.03%
2019/06/18	8	52.28	7	52.49	53.40	1	10,289	0.01%
2019/06/17	17	53.45	13	52.92	52.70	4	10,162	0.04%
2019/06/14	6	55.47	1	55.00	55.00	5	10,109	0.05%
2019/06/13	20	55.61	33	55.19	54.90	-13	10,050	-0.13%
2019/06/12	17	53.77	10	54.01	54.00	7	9,826	0.07%
2019/06/11	12	53.66	4	53.58	53.10	8	9,808	0.08%
2019/06/10	3	52.80	2	52.55	52.60	1	9,740	0.01%
2019/06/06	27	52.13	28	51.70	52.70	-1	9,728	-0.01%
2019/06/05	6	50.15	4.2	51.09	51.70	1.8	9,543	0.02%
2019/06/04	0	0.00	1	48.70	48.40	-1	9,438	-0.01%
2019/05/31	3	48.20	3	48.28	48.20	0	9,800	0.00%
2019/05/30	1	47.00	1	47.40	47.45	0	9,783	0.00%
2019/05/29	0	0.00	2	46.95	47.50	-2	9,802	-0.02%
2019/05/28	2	46.50	20	46.95	47.30	-18	9,865	-0.18%
2019/05/27	25	44.85	26	45.40	45.60	-1	9,886	-0.01%
2019/05/24	12	45.71	22	46.94	45.95	-10	9,851	-0.10%
2019/05/23	33	46.47	1	46.80	46.25	32	9,818	0.33%
2019/05/20	0	0.00	3	49.25	48.75	-3	10,042	-0.03%
2019/05/17	12	50.99	9	50.52	49.55	3	9,982	0.03%
2019/05/16	5	52.70	99	51.67	51.70	-94	9,904	-0.95%
2019/05/15	1	51.70	106	51.74	51.60	-105	9,874	-1.06%	大賣/鉅額交易
2019/05/14	201	49.04	115	49.20	50.80	86	9,929	0.87%	大買/大賣/
2019/05/13	2	49.83	3	50.30	50.00	-1	10,008	-0.01%
2019/05/10	66	49.77	21	50.60	50.00	45	10,404	0.43%
2019/05/09	46	50.89	108	51.31	50.50	-62	10,496	-0.59%	大賣/
2019/05/08	13	53.85	10.1	53.89	55.00	2.9	10,425	0.03%
2019/05/07	107	51.33	7	51.79	53.70	100	10,216	0.98%	大買/
2019/05/06	12	50.92	171	50.12	50.00	-159	10,111	-1.57%	大賣/鉅額交易
2019/05/03	2	51.50	9	51.82	51.70	-7	10,062	-0.07%
2019/05/02	11	50.81	6	50.70	50.70	5	10,037	0.05%
2019/04/30	38	49.42	243	50.46	51.20	-205	10,095	-2.03%	大賣/鉅額交易
2019/04/29	139	47.97	70	48.57	49.25	69	10,047	0.69%	大買/
2019/04/26	128	48.59	2	49.05	48.50	126	10,085	1.25%	大買/鉅額交易
2019/04/25	4	48.43	10	49.18	49.10	-6	10,291	-0.06%
2019/04/24	12	50.88	21	50.04	49.00	-9	10,513	-0.09%
2019/04/23	12	50.39	9	50.49	50.70	3	10,808	0.03%
2019/04/22	6	50.22	7	49.84	49.70	-1	11,100	-0.01%
2019/04/19	11	50.71	21	50.08	50.40	-10	11,010	-0.09%
2019/04/18	18	50.43	29	50.63	50.00	-11	10,844	-0.10%
2019/04/17	8	51.46	12	51.68	52.00	-4	10,676	-0.04%
2019/04/16	22.1	50.88	17	51.06	50.70	5.1	10,536	0.05%
2019/04/15	34	48.78	339	49.87	51.00	-305	10,281	-2.97%	大賣/鉅額交易
2019/04/12	360	48.07	44	48.24	46.45	316	9,716	3.25%	大買/鉅額交易
2019/04/11	8	46.60	16.1	46.32	46.95	-8.1	9,029	-0.09%
2019/04/10	1	45.95	4	45.96	45.75	-3	8,884	-0.03%
2019/04/09	13	45.91	12.1	45.75	45.45	0.9	8,873	0.01%
2019/04/08	2	45.60	6	45.47	45.10	-4	8,766	-0.05%
2019/04/03	19	45.08	24	44.83	44.70	-5	8,714	-0.06%
2019/04/02	21	43.90	6	44.57	43.85	15	8,645	0.17%
2019/04/01	16	45.01	6.1	44.82	44.00	9.9	8,611	0.11%
2019/03/29	6	43.53	7	43.63	43.85	-1	8,466	-0.01%
2019/03/28	74	42.39	4	42.13	41.80	70	8,339	0.84%
2019/03/27	8	42.03	6	42.02	42.15	2	8,292	0.02%
2019/03/26	1	41.65	0	0.00	41.40	1	8,246	0.01%
2019/03/21	1	41.40	0	0.00	42.00	1	8,383	0.01%
2019/03/19	14	41.30	5	41.10	41.60	9	8,334	0.11%
2019/03/18	5	40.70	0	0.00	40.40	5	8,292	0.06%
2019/03/15	2	41.50	0	0.00	41.15	2	8,266	0.02%
2019/03/14	8	41.22	7	41.54	41.90	1	8,256	0.01%
2019/03/13	0.1	40.90	0	0.00	40.80	0.1	8,263	0.00%
2019/03/12	4	40.80	1	40.80	40.45	3	8,221	0.04%
2019/03/11	5	41.25	5	41.50	41.35	0	8,174	0.00%
2019/03/08	7	41.69	7	41.84	41.45	0	8,280	0.00%
2019/03/07	1	43.00	0	0.00	42.65	1	8,253	0.01%
2019/03/06	9.1	45.32	81	45.13	43.70	-71.9	8,223	-0.87%
2019/03/05	3	44.25	0	0.00	44.25	3	8,029	0.04%
2019/03/04	110	44.52	41	44.73	44.40	69	8,107	0.85%	大買/
2019/02/27	0	0.00	2	42.95	44.30	-2	8,141	-0.02%
2019/02/26	0	0.00	1	44.00	43.60	-1	8,098	-0.01%
2019/02/25	2	43.33	5	43.97	44.45	-3	8,177	-0.04%
2019/02/22	1	43.60	0	0.00	43.40	1	8,166	0.01%
2019/02/21	6	45.33	5	45.26	44.40	1	8,278	0.01%
2019/02/20	3	43.43	5	43.94	45.00	-2	8,215	-0.02%
2019/02/19	5.1	44.54	3	44.77	44.20	2.1	8,137	0.03%
2019/02/18	5	44.53	4	44.81	44.15	1	8,149	0.01%
2019/02/15	74	44.02	70.1	44.16	44.30	3.9	8,216	0.05%
2019/02/14	3	45.60	62	45.81	45.10	-59	8,225	-0.72%
2019/02/13	155	45.35	40	46.34	45.25	115	8,184	1.41%	大買/鉅額交易
2019/02/12	11	47.15	6	47.23	46.95	5	8,142	0.06%
2019/02/11	23	45.82	77	47.38	48.05	-54	8,166	-0.66%
2019/01/30	17	42.85	17	42.34	43.70	0	7,777	0.00%
2019/01/29	13	41.44	10	41.57	40.65	3	7,542	0.04%
2019/01/28	4	41.53	13	41.64	41.10	-9	7,297	-0.12%
2019/01/25	8	40.95	8	41.54	40.80	0	7,166	0.00%
2019/01/24	4	40.81	3	41.22	41.25	1	7,083	0.01%
2019/01/23	10	40.38	14	40.48	41.00	-4	6,996	-0.06%
2019/01/22	11	40.52	17	39.76	39.65	-6	6,839	-0.09%
2019/01/21	11	41.57	6	40.45	40.30	5	6,699	0.07%
2019/01/18	9	40.66	13	40.65	41.35	-4	6,564	-0.06%
2019/01/17	37	42.14	11	41.16	40.55	26	6,416	0.41%
2019/01/16	6.1	39.74	18	40.81	41.15	-11.9	6,188	-0.19%
2019/01/15	15	38.93	17	39.00	39.60	-2	5,890	-0.03%
2019/01/14	11.1	36.07	25	36.51	38.20	-14	5,445	-0.26%
2019/01/11	3	34.80	0	0.00	34.80	3	5,098	0.06%
2019/01/10	0	0.00	3	35.20	35.25	-3	5,104	-0.06%
2019/01/09	1	35.40	0	0.00	35.25	1	5,146	0.02%
2019/01/08	0	0.00	6	35.25	35.50	-6	5,156	-0.12%
2019/01/07	1	35.10	1	35.25	35.05	0	5,120	0.00%
2019/01/04	0	0.00	1	34.90	34.90	-1	5,160	-0.02%
2019/01/02	6	35.07	2	34.65	34.40	4	5,265	0.08%
2018/12/28	6	34.58	4	33.95	34.55	2	5,266	0.04%
2018/12/27	0	0.00	2	33.60	33.20	-2	5,340	-0.04%
2018/12/26	2	32.90	0	0.00	32.65	2	5,456	0.04%
2018/12/25	5.1	33.29	0	0.00	33.20	5.1	5,582	0.09%
2018/12/24	3	34.37	0	0.00	34.55	3	5,528	0.05%
2018/12/21	1	35.40	0	0.00	35.50	1	5,693	0.02%
2018/12/20	6	35.45	10	35.58	35.70	-4	5,646	-0.07%
2018/12/19	3	35.23	1	35.65	35.20	2	5,620	0.04%
2018/12/18	4	35.71	6	35.43	35.25	-2	5,647	-0.04%
2018/12/17	3	35.27	5	35.59	35.65	-2	5,602	-0.04%
2018/12/14	3	35.58	6	35.57	35.50	-3	5,722	-0.05%
2018/12/13	0	0.00	2	35.00	35.00	-2	5,708	-0.04%
2018/12/12	9	34.57	2	34.70	34.80	7	5,750	0.12%
2018/12/07	3	33.95	2	34.25	34.30	1	5,914	0.02%
2018/12/06	1	33.60	1	33.85	34.00	0	5,940	0.00%
2018/12/05	1	35.05	0	0.00	35.40	1	5,959	0.02%
2018/12/04	54	35.87	5	35.98	35.40	49	6,055	0.81%
2018/12/03	15	36.68	3	36.52	36.35	12	6,100	0.20%
2018/11/30	4	35.79	5	35.82	35.50	-1	6,288	-0.02%
2018/11/29	3	35.33	2	35.68	34.90	1	6,381	0.02%
2018/11/28	9	35.99	47	35.84	35.60	-38	6,722	-0.57%
2018/11/27	2	35.40	5	35.17	35.35	-3	6,715	-0.04%
2018/11/26	1	34.05	8	34.03	34.55	-7	6,769	-0.10%
2018/11/23	7	33.60	0	0.00	33.10	7	6,853	0.10%
2018/11/22	1	34.45	2	33.73	33.10	-1	6,997	-0.01%
2018/11/21	0	0.00	1	34.50	34.60	-1	7,287	-0.01%
2018/11/20	45	35.40	2	34.45	34.50	43	7,661	0.56%
2018/11/19	3	34.98	1	35.05	35.25	2	7,658	0.03%
2018/11/16	2	34.60	0	0.00	34.55	2	7,754	0.03%
2018/11/15	6	35.15	7	34.85	34.90	-1	7,771	-0.01%
2018/11/14	1	34.70	4	34.65	34.75	-3	7,837	-0.04%
2018/11/13	5	33.57	2	33.90	34.25	3	7,727	0.04%
2018/11/12	2	33.35	2	33.05	33.45	0	7,645	0.00%
2018/11/09	0	0.00	3	32.80	33.20	-3	7,615	-0.04%
2018/11/08	12	33.65	8	33.76	32.10	4	7,626	0.05%
2018/11/07	3	32.57	3	32.58	33.00	0	7,553	0.00%
2018/11/06	12	32.03	11	31.97	31.95	1	7,623	0.01%
2018/11/05	18	31.99	15	32.25	32.40	3	7,638	0.04%
2018/11/01	0	0.00	1	30.20	30.65	-1	7,783	-0.01%
2018/10/31	1	29.30	2	29.60	29.50	-1	7,845	-0.01%
2018/10/30	0	0.00	2	27.98	28.30	-2	7,902	-0.03%
2018/10/29	2	27.30	2	27.95	27.70	0	8,102	0.00%
2018/10/26	2	28.60	0	0.00	28.25	2	8,217	0.02%
2018/10/22	0	0.00	2	30.60	30.55	-2	8,882	-0.02%
2018/10/18	0	0.00	1	29.70	29.75	-1	9,394	-0.01%
2018/10/17	2	29.10	2	29.60	29.65	0	9,724	0.00%
2018/10/16	5	29.59	5	29.85	28.85	0	9,755	0.00%
2018/10/12	1	26.45	1	27.80	27.80	0	9,868	0.00%
2018/10/11	1	25.95	4	26.18	26.00	-3	9,927	-0.03%
2018/10/09	1	28.60	6	28.62	28.80	-5	10,178	-0.05%
2018/10/08	1	30.00	0	0.00	29.45	1	10,380	0.01%
2018/10/05	1	29.00	0	0.00	29.40	1	10,806	0.01%
2018/10/04	6	30.41	8	30.51	30.30	-2	10,989	-0.02%
2018/10/03	3	32.40	4	31.70	32.00	-1	10,902	-0.01%
2018/10/01	7	30.69	4	30.66	30.95	3	10,962	0.03%
2018/09/27	2	32.30	5	32.24	32.25	-3	10,989	-0.03%
2018/09/26	5	32.16	7	32.32	32.10	-2	11,010	-0.02%
2018/09/25	4	31.35	5	31.72	32.15	-1	11,008	-0.01%
2018/09/21	2	31.45	2	31.40	31.45	0	10,954	0.00%
2018/09/20	6	31.75	24	31.61	30.85	-18	10,881	-0.17%
2018/09/19	8	33.23	9	33.29	32.25	-1	10,713	-0.01%
2018/09/18	6	32.38	9	32.67	33.10	-3	10,631	-0.03%
2018/09/17	8	33.30	23	33.14	33.15	-15	10,586	-0.14%
2018/09/14	25	34.22	7	34.31	34.25	18	10,591	0.17%
2018/09/13	6	33.00	4	32.85	33.20	2	10,476	0.02%
2018/09/12	5	33.45	8	33.47	33.30	-3	10,383	-0.03%
2018/09/11	4	34.10	9	33.70	34.70	-5	10,325	-0.05%
2018/09/10	3	32.93	0	0.00	33.00	3	10,218	0.03%
2018/09/07	4	34.29	17	34.45	34.60	-13	10,088	-0.13%
2018/09/06	39	35.81	4	34.83	35.00	35	10,124	0.35%
2018/09/05	1	34.95	4	34.86	34.70	-3	9,826	-0.03%
2018/09/04	34	35.92	17	34.88	34.10	17	9,652	0.18%
2018/09/03	9	36.48	4	36.61	36.70	5	9,251	0.05%
2018/08/31	6	37.10	6	37.06	36.60	0	9,128	0.00%
2018/08/30	3	36.88	3	36.90	36.70	0	8,975	0.00%
2018/08/29	3	37.25	4	36.98	37.35	-1	8,820	-0.01%
2018/08/28	20	35.68	27	36.45	36.70	-7	8,635	-0.08%
2018/08/27	36	34.71	25	34.82	35.30	11	8,230	0.13%
2018/08/24	18	32.49	22	32.82	33.10	-4	7,915	-0.05%
2018/08/23	19	32.69	10	32.58	32.35	9	7,920	0.11%
2018/08/22	2	31.30	61	31.33	32.25	-59	7,714	-0.76%
2018/08/21	61	31.87	4	31.58	31.75	57	7,654	0.74%
2018/08/20	2	29.98	7	30.04	30.30	-5	7,477	-0.07%
2018/08/17	2	30.38	1	30.30	29.70	1	7,456	0.01%
2018/08/16	2	29.85	3	29.98	30.10	-1	7,415	-0.01%
2018/08/15	9	30.21	10	30.04	29.85	-1	7,407	-0.01%
2018/08/14	5	29.96	5	30.02	29.65	0	7,324	0.00%
2018/08/13	1	30.85	11	31.36	30.75	-10	7,189	-0.14%
2018/08/10	2	32.48	2	32.05	31.80	0	7,032	0.00%
2018/08/09	0	0.00	4	31.83	31.90	-4	6,961	-0.06%
2018/08/08	11	32.74	7	33.06	31.75	4	6,907	0.06%
2018/08/07	0	0.00	2	32.40	32.65	-2	6,787	-0.03%
2018/08/06	4	31.86	5	31.90	31.80	-1	6,687	-0.01%
2018/08/03	8	33.02	6	32.72	32.20	2	6,627	0.03%
2018/08/02	4	31.89	28	31.95	32.30	-24	6,498	-0.37%
2018/08/01	4	32.45	4	32.40	31.85	0	6,373	0.00%
2018/07/31	15	31.91	3	32.07	32.00	12	6,187	0.19%
2018/07/30	4	32.55	24	32.13	32.40	-20	6,110	-0.33%
2018/07/27	9	31.32	16	31.85	32.00	-7	5,970	-0.12%
2018/07/26	68	31.72	6	31.32	31.00	62	5,694	1.09%
2018/07/25	31	29.45	32	29.24	29.25	-1	5,245	-0.02%
2018/07/24	6	29.28	3	28.87	29.30	3	5,128	0.06%
2018/07/23	4	28.03	2	28.23	27.95	2	4,781	0.04%
2018/07/20	2	27.70	24	27.99	28.60	-22	4,759	-0.46%
2018/07/19	2	28.78	12	28.44	28.45	-10	4,688	-0.21%
2018/07/18	3	28.17	7	28.64	28.60	-4	4,648	-0.09%
2018/07/17	20	29.23	19	28.90	28.65	1	4,508	0.02%
2018/07/16	15	28.11	4	29.08	28.10	11	4,143	0.27%
2018/07/13	34	28.21	60	28.24	29.30	-26	3,897	-0.67%
2018/07/12	19	26.38	27.1	26.84	27.75	-8.1	3,424	-0.24%
2018/07/11	0	0.00	5	25.25	25.25	-5	3,103	-0.16%
2018/07/10	10	24.93	2	24.80	24.90	8	3,074	0.26%
2018/07/09	30	25.69	13	25.53	25.15	17	2,996	0.57%
2018/07/06	3	25.08	18.1	24.91	25.35	-15.1	2,827	-0.53%
2018/07/05	5	24.20	8	24.09	23.10	-3	2,615	-0.11%
2018/07/02	2	23.05	2	23.10	22.70	0	2,489	0.00%
2018/06/26	0	0.00	4	23.25	23.60	-4	2,427	-0.16%
2018/06/25	5	23.85	0	0.00	23.35	5	2,387	0.21%
2018/06/20	0	0.00	6	22.42	22.60	-6	2,303	-0.26%
2018/06/14	21	24.20	4	24.00	23.60	17	2,236	0.76%
2018/06/13	6	23.70	0	0.00	24.35	6	2,068	0.29%
2018/06/11	0	0.00	15	23.25	23.80	-15	2,031	-0.74%
2018/06/07	3	24.20	2	24.25	23.70	1	2,010	0.05%
2018/06/05	0	0.00	11.2	23.57	23.85	-11.2	1,935	-0.58%
2018/06/01	0	0.00	2	23.70	23.50	-2	1,842	-0.11%
2018/05/31	29	22.82	25	23.27	23.65	4	1,706	0.23%
2018/05/30	1	21.45	0	0.00	21.50	1	1,504	0.07%
2018/05/15	10	21.69	11	21.84	21.60	-1	1,237	-0.08%
2018/05/11	2	21.70	0	0.00	21.55	2	1,136	0.18%
2018/05/10	7	23.03	5	22.70	22.25	2	1,100	0.18%
2018/05/08	2	22.00	0	0.00	21.90	2	981	0.20%
2018/05/03	0	0.00	1	22.40	21.75	-1	869	-0.11%
2018/04/26	1	22.00	11	22.15	21.35	-10	770	-1.30%
2018/04/25	0	0.00	10	21.25	21.70	-10	701	-1.43%
2018/04/12	0	0.00	1	20.40	20.25	-1	587	-0.17%
2018/04/11	1	19.35	0	0.00	19.40	1	580	0.17%
2018/04/10	1	19.55	0	0.00	19.50	1	589	0.17%
2018/03/14	1	20.65	0	0.00	20.65	1	594	0.17%
2018/02/26	2	19.30	0	0.00	19.45	2	553	0.36%
2018/01/17	0	0.00	1	22.20	22.20	-1	748	-0.13%
2018/01/09	0	0.00	0.6	21.85	22.00	-0.6	746	-0.09%
2018/01/08	0	0.00	3	22.43	22.40	-3	738	-0.41%
2018/01/04	1	20.90	11	21.20	21.35	-10	699	-1.43%