佳邦 (6284)-永豐金-內湖券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
83.8
漲跌
▼0.2
漲幅
-0.24%
成交量
2,667張
產業
上櫃電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30

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

佳邦 (6284)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	4	83.60	1	84.60	84.00	3	3,597	0.08%
2024/05/29	5	87.42	0	0.00	85.80	5	3,573	0.14%
2024/05/28	33	89.73	38	88.19	87.20	-5	3,604	-0.14%
2024/05/27	5	87.04	13	88.18	88.00	-8	3,604	-0.22%
2024/05/23	0	0.00	5.1	85.86	85.60	-5.1	3,740	-0.14%
2024/05/22	2	87.30	3	86.80	86.60	-1	3,773	-0.03%
2024/05/21	10	85.90	20	86.20	87.20	-10	3,789	-0.26%
2024/05/20	8	88.48	0	0.00	85.90	8	3,780	0.21%
2024/05/16	0	0.00	1	87.00	87.50	-1	3,803	-0.03%
2024/05/14	2	85.70	0	0.00	85.60	2	3,887	0.05%
2024/05/13	3	85.20	0	0.00	85.90	3	3,893	0.08%
2024/05/10	3	87.37	0	0.00	86.50	3	3,883	0.08%
2024/05/09	6	88.83	0	0.00	87.80	6	3,859	0.16%
2024/05/08	10	89.50	0	0.00	89.50	10	3,822	0.26%
2024/05/07	2	88.00	1	89.40	88.80	1	3,773	0.03%
2024/05/06	5	88.14	0	0.00	88.00	5	3,724	0.13%
2024/05/03	15.1	89.05	4	90.05	88.30	11.1	3,676	0.30%
2024/05/02	1	86.00	4	86.55	86.50	-3	3,517	-0.09%
2024/04/30	9	85.52	3	85.90	85.40	6	3,497	0.17%
2024/04/29	4	83.28	0	0.00	83.60	4	3,469	0.12%
2024/04/26	3	82.90	0	0.00	82.80	3	3,469	0.09%
2024/04/25	4	81.58	0	0.00	81.40	4	3,468	0.12%
2024/04/24	0	0.00	4	82.00	82.50	-4	3,473	-0.12%
2024/04/23	5	79.78	4.3	79.71	79.00	0.7	3,461	0.02%
2024/04/22	4	82.05	0	0.00	80.70	4	3,430	0.12%
2024/04/19	1	82.10	0	0.00	82.30	1	3,425	0.03%
2024/04/16	3	81.30	0	0.00	81.00	3	3,404	0.09%
2024/04/15	13	87.05	8	87.43	85.20	5	3,406	0.15%
2024/04/12	0	0.00	5	88.42	88.30	-5	3,341	-0.15%
2024/04/10	1	85.10	0	0.00	84.80	1	3,187	0.03%
2024/04/09	5.3	84.33	3	84.70	84.50	2.3	3,220	0.07%
2024/04/08	8	86.29	0	0.00	85.80	8	3,151	0.25%
2024/04/03	4	87.63	0	88.10	86.80	4	3,140	0.13%
2024/04/02	6	87.90	1	87.70	87.90	5	3,134	0.16%
2024/03/29	4	86.48	0	0.00	85.60	4	3,046	0.13%
2024/03/28	4	87.48	8	88.04	86.60	-4	3,038	-0.13%
2024/03/27	0	0.00	3	86.27	86.10	-3	2,961	-0.10%
2024/03/26	7	85.91	4	84.70	84.70	3	2,946	0.10%
2024/03/25	5	87.54	4	87.78	87.40	1	2,941	0.03%
2024/03/22	5	85.18	5	85.60	85.90	0	2,800	0.00%
2024/03/21	0	0.00	1.1	83.96	85.20	-1.1	2,857	-0.04%
2024/03/20	0	0.00	2	84.70	83.70	-2	2,943	-0.07%
2024/03/19	1	84.20	0	0.00	84.60	1	3,133	0.03%
2024/03/18	7	83.11	3	83.30	83.30	4	3,219	0.12%
2024/03/15	1	83.30	0	0.00	83.00	1	3,313	0.03%
2024/03/14	1	83.30	5	84.50	83.20	-4	3,455	-0.12%
2024/03/13	2	83.85	2	84.25	84.50	0	3,455	0.00%
2024/03/12	3	84.40	4	84.98	85.10	-1	3,491	-0.03%
2024/03/11	9	82.34	5	83.18	83.60	4	3,489	0.11%
2024/03/08	13	83.72	1	86.20	81.50	12	3,489	0.34%
2024/03/07	4	84.28	1	85.00	84.20	3	3,397	0.09%
2024/03/06	5	85.30	2	85.30	85.30	3	3,420	0.09%
2024/03/05	1	83.00	3	82.57	84.90	-2	3,437	-0.06%
2024/03/04	12	83.99	8	85.55	84.10	4	3,553	0.11%
2024/03/01	33	85.06	28	84.32	84.90	5	3,590	0.14%
2024/02/29	3	84.50	2	84.30	84.10	1	3,641	0.03%
2024/02/27	1	85.20	2	83.35	84.40	-1	3,661	-0.03%
2024/02/23	3.5	79.74	2	80.10	78.70	1.5	3,811	0.04%
2024/02/22	0.5	81.90	10	80.50	81.30	-9.5	3,894	-0.24%
2024/02/21	5	81.60	1	81.80	81.70	4	4,038	0.10%
2024/02/20	17	81.12	0	0.00	80.80	17	4,149	0.41%
2024/02/19	34	81.33	0	0.00	81.80	34	4,180	0.81%
2024/02/16	10	80.10	2	80.75	80.50	8	4,340	0.18%
2024/02/15	6	78.27	7	77.94	79.30	-1	4,360	-0.02%
2024/02/02	0	0.00	1	75.00	74.20	-1	4,409	-0.02%
2024/02/01	0	0.00	1	75.30	75.30	-1	4,585	-0.02%
2024/01/25	0	0.00	5	75.60	76.20	-5	5,683	-0.09%
2024/01/24	1	75.50	45	76.67	75.50	-44	5,910	-0.74%
2024/01/23	4	76.55	1	76.30	77.30	3	5,920	0.05%
2024/01/22	1	74.30	0	0.00	74.20	1	5,884	0.02%
2024/01/18	2	73.70	1	73.41	73.90	1	5,951	0.02%
2024/01/17	0	0.00	0	75.80	73.70	0	6,017	0.00%
2024/01/16	0	75.10	0	0.00	75.80	0	6,064	0.00%
2024/01/15	2.3	75.75	0	0.00	75.90	2.3	6,069	0.04%
2024/01/10	3	75.90	8	75.54	75.60	-5	6,157	-0.08%
2024/01/09	1	78.10	9	76.42	75.30	-8	6,238	-0.13%
2024/01/04	4	79.03	4	79.10	78.70	0	6,790	0.00%
2024/01/03	10	78.41	0	0.00	78.40	10	6,868	0.15%
2023/12/28	0	0.00	4	84.05	83.50	-4	6,799	-0.06%
2023/12/27	7	86.84	3	85.50	85.50	4	6,763	0.06%
2023/12/26	0	0.00	1	85.90	86.10	-1	6,718	-0.01%
2023/12/25	4	84.90	4	85.00	85.20	0	6,706	0.00%
2023/12/22	26.1	83.57	0	0.00	83.90	26.1	6,686	0.39%
2023/12/21	25	83.50	23	84.56	83.10	2	6,674	0.03%
2023/12/20	2	83.90	0	0.00	84.80	2	6,666	0.03%
2023/12/19	20	83.32	0	0.00	83.80	20	6,627	0.30%
2023/12/18	1.4	84.99	4	83.48	83.80	-2.6	6,648	-0.04%
2023/12/15	6.2	88.96	2	87.20	86.80	4.2	6,587	0.06%
2023/12/14	7	90.30	23	89.35	90.10	-16	6,516	-0.25%
2023/12/13	18	87.14	8.5	87.10	86.90	9.5	6,387	0.15%
2023/12/12	58	87.64	69	87.09	87.60	-11	6,345	-0.17%
2023/12/11	8	85.95	8.2	86.56	87.20	-0.2	6,363	0.00%
2023/12/08	7.2	83.48	3	83.20	83.20	4.2	6,400	0.07%
2023/12/07	43	84.37	33	83.04	82.70	10	6,452	0.15%
2023/12/06	3.6	84.25	3	82.10	82.10	0.6	6,409	0.01%
2023/12/05	0.4	83.80	11	83.37	83.50	-10.6	6,371	-0.17%
2023/12/04	0.8	84.25	1	86.10	84.40	-0.2	6,335	0.00%
2023/12/01	67.7	85.43	84	86.27	85.30	-16.3	6,286	-0.26%
2023/11/30	7.5	86.59	13.2	86.45	86.20	-5.7	6,230	-0.09%
2023/11/29	29	88.61	20	88.09	87.60	9	6,195	0.15%
2023/11/28	14	85.21	34	84.83	85.40	-20	6,123	-0.33%
2023/11/27	7.5	84.89	12	84.20	82.70	-4.5	6,074	-0.07%
2023/11/24	31	85.41	4	85.05	85.10	27	5,952	0.45%
2023/11/23	45	85.78	48	84.50	83.60	-3	5,834	-0.05%
2023/11/22	44	85.17	35	84.98	84.60	9	5,699	0.16%
2023/11/21	46	81.73	24	81.51	81.20	22	5,597	0.39%
2023/11/20	40	80.00	67	77.91	80.60	-27	5,500	-0.49%
2023/11/17	12	77.81	11	76.74	77.80	1	5,317	0.02%
2023/11/16	8	76.36	0	0.00	76.50	8	5,178	0.15%
2023/11/15	41	76.11	41	75.90	76.00	0	5,120	0.00%
2023/11/14	0	0.00	11	74.50	75.60	-11	4,918	-0.22%
2023/11/13	5.1	73.70	11	73.46	74.00	-5.9	4,842	-0.12%
2023/11/10	13	73.80	4	73.58	73.40	9	4,774	0.19%
2023/11/09	8	73.53	29	73.36	72.90	-21	4,713	-0.45%
2023/11/08	25	76.87	17	77.11	77.00	8	4,541	0.18%
2023/11/07	21	75.03	40	75.16	76.40	-19	4,227	-0.45%
2023/11/06	1	71.60	0	0.00	72.30	1	3,953	0.03%
2023/11/03	9	73.22	12	72.07	72.50	-3	3,908	-0.08%
2023/11/02	12	73.26	23	72.19	72.00	-11	3,769	-0.29%
2023/11/01	13	69.37	21	70.57	68.10	-8	3,502	-0.23%
2023/10/31	2	68.45	4	66.28	65.60	-2	3,265	-0.06%
2023/10/30	7	67.01	0	0.00	67.70	7	3,234	0.22%
2023/10/27	29	66.76	1	69.00	66.90	28	3,215	0.87%
2023/10/26	7	68.69	13	69.45	67.70	-6	3,176	-0.19%
2023/10/25	7	69.69	30	70.34	69.40	-23	3,120	-0.74%
2023/10/24	8	68.00	11	69.29	69.30	-3	3,034	-0.10%
2023/10/23	32	67.04	2	66.90	66.90	30	2,955	1.02%
2023/10/20	6	66.50	34	66.91	66.70	-28	2,931	-0.96%
2023/10/19	1	65.60	14	66.31	67.70	-13	2,881	-0.45%
2023/10/18	24	65.61	2	65.85	65.50	22	2,840	0.77%
2023/10/17	3	66.30	30	68.02	66.50	-27	2,805	-0.96%
2023/10/16	3	67.73	4	68.58	67.30	-1	2,708	-0.04%
2023/10/13	17	70.16	8	70.01	68.30	9	2,601	0.35%
2023/10/12	2	68.10	10	67.64	69.50	-8	2,223	-0.36%
2023/10/11	0	0.00	3	64.60	63.20	-3	2,056	-0.15%
2023/10/05	0	0.00	1	62.60	62.60	-1	1,947	-0.05%
2023/10/04	3	61.60	3.4	61.89	61.90	-0.4	1,928	-0.02%
2023/10/03	1	61.10	0	0.00	61.00	1	1,907	0.05%
2023/09/27	0	0.00	1	61.40	61.50	-1	1,874	-0.05%
2023/09/25	7	61.94	4	62.20	62.20	3	1,863	0.16%
2023/09/22	1	59.80	0	0.00	60.90	1	1,850	0.05%
2023/09/21	1.2	62.08	0	0.00	60.80	1.2	1,825	0.07%
2023/09/20	4	62.90	0	0.00	62.40	4	1,768	0.23%
2023/09/19	10.6	64.63	0	0.00	62.70	10.6	1,732	0.61%
2023/09/18	2	64.90	4.2	65.31	64.40	-2.2	1,670	-0.13%
2023/09/15	11	64.72	3	64.00	64.00	8	1,574	0.51%
2023/09/14	29	64.86	41.3	65.09	65.70	-12.3	1,500	-0.82%
2023/09/13	14	63.25	42	62.47	64.50	-28	1,360	-2.06%
2023/09/12	1	60.70	1	60.60	60.70	0	1,150	0.00%
2023/09/11	3	58.10	5	57.80	57.70	-2	1,056	-0.19%
2023/09/08	1	56.90	0	0.00	56.60	1	1,014	0.10%
2023/09/07	2	56.90	0	0.00	57.00	2	1,001	0.20%
2023/09/06	14	57.70	11	57.61	57.60	3	988	0.30%
2023/09/05	36	57.73	37	57.69	57.90	-1	971	-0.10%
2023/09/04	20	57.69	5	57.90	57.90	15	944	1.59%
2023/09/01	13	57.21	26	57.35	56.70	-13	886	-1.47%
2023/08/31	1	54.60	0	0.00	54.80	1	744	0.13%
2023/08/30	5	52.12	0	0.00	52.00	5	705	0.71%
2023/08/29	20	51.30	0	0.00	51.10	20	702	2.85%
2023/08/28	13	51.67	13	52.79	51.40	0	694	0.00%
2023/08/25	3	54.57	7	54.17	52.90	-4	687	-0.58%
2023/08/24	1	51.20	4	52.70	54.00	-3	591	-0.51%
2023/08/18	1	49.60	0	0.00	49.90	1	541	0.18%
2023/08/17	1	48.40	0	0.00	49.40	1	537	0.19%
2023/08/11	2	48.00	2	47.58	47.45	0	497	0.00%
2023/08/10	1	46.95	0	0.00	46.55	1	477	0.21%
2023/08/09	4	49.03	4	48.71	47.60	0	470	0.00%
2023/08/08	0	0.00	1	47.20	46.45	-1	431	-0.23%
2023/08/07	2	48.35	1	48.40	48.45	1	411	0.24%
2023/08/04	0	0.00	4	49.48	49.60	-4	394	-1.01%
2023/08/02	0	0.00	3	49.20	49.00	-3	389	-0.77%
2023/08/01	0	0.00	6	49.23	49.35	-6	386	-1.55%
2023/07/31	0	0.00	1	50.80	50.10	-1	401	-0.25%
2023/07/21	0	54.30	0	0.00	53.30	0	382	0.00%
2023/07/20	1	54.20	0	0.00	54.10	1	383	0.26%
2023/07/19	1	54.00	1	53.90	54.00	0	379	0.00%
2023/07/18	0	0.00	1	55.20	55.10	-1	377	-0.26%
2023/07/06	1	56.40	0	0.00	56.20	1	564	0.18%
2023/07/04	3	56.07	5	56.62	55.90	-2	561	-0.36%
2023/06/27	0	0.00	1	53.00	53.10	-1	549	-0.18%
2023/06/26	1	54.00	0	0.00	53.90	1	554	0.18%
2023/06/21	1	54.30	0	0.00	54.50	1	566	0.18%
2023/06/20	2	54.75	0	0.00	54.30	2	573	0.35%
2023/06/15	0	0.00	19	54.54	54.60	-19	577	-3.29%
2023/06/14	0	0.00	2	54.60	54.60	-2	578	-0.35%
2023/06/13	0	0.00	8	54.33	54.40	-8	585	-1.37%
2023/06/12	0	0.00	11	54.25	54.20	-11	584	-1.88%
2023/06/09	0	0.00	19	55.38	55.20	-19	583	-3.26%
2023/06/08	1	56.40	0	0.00	55.80	1	585	0.17%
2023/06/06	0	0.00	0	57.90	57.30	0	620	0.00%
2023/05/26	1	55.80	0	0.00	55.80	1	669	0.15%
2023/05/11	1	54.50	0	0.00	53.90	1	900	0.11%
2023/05/10	3	55.63	0	0.00	55.60	3	898	0.33%
2023/05/08	0	0.00	3	57.47	56.70	-3	904	-0.33%
2023/04/28	1	56.80	0	0.00	56.60	1	1,000	0.10%
2023/04/26	2	55.65	0	0.00	55.80	2	995	0.20%
2023/04/25	7	57.19	0	0.00	56.10	7	998	0.70%
2023/04/24	4	57.95	0	0.00	57.90	4	989	0.40%
2023/04/21	4	58.05	0	0.00	57.80	4	987	0.41%
2023/04/20	3	59.80	0	0.00	59.20	3	982	0.31%
2023/04/17	1	60.80	0	0.00	61.60	1	944	0.11%
2023/04/14	4	62.53	5	63.60	60.60	-1	923	-0.11%
2023/04/11	0	58.30	0	0.00	58.10	0	804	0.00%
2023/03/27	0	0.00	1	57.00	57.00	-1	816	-0.12%
2023/03/21	1	57.00	0	0.00	56.90	1	909	0.11%
2023/03/20	1	57.00	0	0.00	56.80	1	907	0.11%
2023/03/16	3	56.10	0	56.00	55.50	3	934	0.32%
2023/03/14	3	57.90	0	0.00	58.30	3	928	0.32%
2023/03/13	1	57.30	0	0.00	58.70	1	935	0.11%
2023/03/10	4	58.58	0	0.00	59.30	4	931	0.43%
2023/03/09	1	59.70	0	60.40	60.50	1	928	0.11%
2023/03/07	4	59.43	1	60.00	59.00	3	894	0.34%
2023/03/06	1	58.50	2	58.30	59.50	-1	884	-0.11%
2023/03/02	2	56.95	0	0.00	57.00	2	877	0.23%
2023/03/01	3	56.63	5	56.00	56.90	-2	873	-0.23%
2023/02/24	4	57.45	1	57.40	57.10	3	870	0.34%
2023/02/23	2	58.15	0	0.00	58.40	2	856	0.23%
2023/02/22	1	57.90	0	0.00	58.40	1	850	0.12%
2023/02/21	28	59.35	30	59.45	59.00	-2	837	-0.24%
2023/02/20	4	60.27	3	61.90	59.90	1	817	0.12%
2023/02/17	3	58.83	3	59.43	59.50	0	748	0.00%
2023/02/16	10	57.93	2	57.20	57.20	8	701	1.14%
2023/02/15	1	55.90	0	0.00	56.70	1	661	0.15%
2023/02/09	0	56.10	0	0.00	55.30	0	677	0.00%
2023/02/07	7	56.73	7	56.70	56.70	0	673	0.00%
2023/02/03	9	56.67	9	57.50	56.70	0	680	0.00%
2023/02/02	4	57.08	3	57.20	58.10	1	663	0.15%
2023/02/01	1	53.10	1	53.70	54.70	0	583	0.00%
2023/01/31	1	52.10	0	0.00	52.10	1	563	0.18%
2023/01/13	1	49.95	0	0.00	49.95	1	546	0.18%
2023/01/12	1	50.60	0	0.00	50.80	1	540	0.18%
2023/01/10	0	0.00	2	51.40	51.70	-2	539	-0.37%
2023/01/09	0	0.00	3	51.80	51.80	-3	540	-0.56%
2023/01/04	5	52.40	0	0.00	51.80	5	548	0.91%
2022/12/21	12	50.18	0	0.00	50.10	12	514	2.33%
2022/12/19	1	51.90	15	53.27	51.70	-14	505	-2.77%
2022/12/16	9	54.69	4	54.60	54.10	5	489	1.02%
2022/12/15	1	53.10	1	53.20	53.60	0	418	0.00%
2022/12/14	0	0.00	2	50.60	53.70	-2	393	-0.51%
2022/12/12	0	0.00	1	50.40	50.40	-1	371	-0.27%
2022/12/09	1	51.30	0	0.00	50.50	1	374	0.27%
2022/12/08	2	52.40	0	0.00	51.80	2	372	0.54%
2022/12/06	0	0.00	1	51.30	50.60	-1	350	-0.29%
2022/12/05	1	51.80	0	0.00	52.00	1	350	0.29%
2022/12/01	2	51.60	0	0.00	50.60	2	338	0.59%
2022/11/25	3	50.25	0	0.00	49.00	3	320	0.94%
2022/11/24	1	48.40	0	0.00	50.00	1	311	0.32%
2022/11/16	2	49.15	0	0.00	49.25	2	306	0.65%
2022/11/15	1	48.50	0	0.00	49.55	1	303	0.33%
2022/11/11	1	48.10	0	0.00	48.20	1	296	0.34%
2022/11/10	8	48.08	8	47.13	47.90	0	289	0.00%
2022/11/09	7	48.03	7	48.79	47.85	0	288	0.00%
2022/11/08	1	46.80	0	0.00	47.10	1	279	0.36%
2022/11/07	3	45.65	0	0.00	45.50	3	269	1.11%
2022/11/03	0	0.00	3	43.70	44.80	-3	260	-1.15%
2022/11/01	0	0.00	2	42.45	42.45	-2	241	-0.83%
2022/10/17	0	0.00	1	40.10	40.45	-1	252	-0.40%
2022/10/14	0	0.00	1	40.50	40.40	-1	249	-0.40%
2022/10/13	0	0.00	10	38.98	38.90	-10	248	-4.02%
2022/10/12	0	0.00	18	41.57	41.45	-18	246	-7.29%
2022/10/11	0	0.00	3	42.30	42.25	-3	245	-1.22%
2022/10/04	1	44.70	1	44.50	44.10	0	258	0.00%
2022/10/03	0	0.00	3	43.67	43.80	-3	256	-1.17%
2022/09/30	0	0.00	4	42.30	43.30	-4	257	-1.56%
2022/09/29	0	0.00	1	42.80	42.75	-1	258	-0.39%
2022/09/28	0	0.00	7	42.33	41.85	-7	258	-2.71%
2022/09/23	0	0.00	3	47.25	47.20	-3	266	-1.13%
2022/09/22	0	0.00	9	48.16	48.45	-9	269	-3.34%
2022/09/20	1	49.10	0	0.00	49.05	1	270	0.37%
2022/09/15	1	51.80	0	0.00	51.80	1	272	0.37%
2022/09/12	1	52.10	0	0.00	53.10	1	282	0.35%
2022/09/08	1	51.20	0	0.00	51.90	1	284	0.35%
2022/09/05	1	51.20	0	0.00	51.30	1	290	0.34%
2022/08/03	3	48.25	0	0.00	47.05	3	389	0.77%
2022/08/02	4	48.71	0	0.00	48.25	4	390	1.02%
2022/07/29	0	0.00	5	50.14	50.20	-5	394	-1.27%
2022/07/25	2	50.50	2	50.80	50.80	0	394	0.00%
2022/07/20	2	49.05	0	0.00	48.90	2	402	0.50%
2022/07/12	2	43.15	0	0.00	43.35	2	394	0.51%
2022/07/08	4	46.58	0	0.00	46.35	4	403	0.99%
2022/07/07	2	44.75	0	0.00	45.10	2	401	0.50%
2022/07/06	2	44.03	0	0.00	43.40	2	404	0.49%
2022/07/01	3	45.73	5	45.08	43.05	-2	439	-0.46%
2022/06/27	5	50.84	0	0.00	51.00	5	453	1.10%
2022/06/24	0	0.00	5	49.23	49.15	-5	459	-1.09%
2022/06/23	0	0.00	12	48.23	48.65	-12	460	-2.60%
2022/06/22	1	49.05	2	49.80	49.05	-1	465	-0.21%
2022/06/21	2	52.20	1	51.90	52.10	1	459	0.22%
2022/06/16	2	55.30	0	0.00	54.50	2	458	0.44%
2022/06/15	2	58.00	0	0.00	56.70	2	458	0.44%
2022/06/13	0	0.00	1	57.20	57.50	-1	474	-0.21%
2022/06/10	1	58.70	0	0.00	58.50	1	485	0.21%
2022/06/09	2	59.40	1	59.70	59.40	1	486	0.21%
2022/06/08	1	59.50	0	0.00	59.10	1	484	0.21%
2022/06/07	2	59.00	0	0.00	58.70	2	483	0.41%
2022/06/06	3	59.87	0	0.00	59.00	3	486	0.62%
2022/06/02	2	60.30	2	60.30	60.40	0	493	0.00%
2022/06/01	4	59.98	0	0.00	60.10	4	494	0.81%
2022/05/10	0	0.00	6	50.67	52.00	-6	590	-1.02%
2022/05/09	0	0.00	2	51.40	50.90	-2	599	-0.33%
2022/05/06	1	52.20	0	0.00	52.40	1	609	0.16%
2022/05/04	1	52.40	0	0.00	52.50	1	642	0.16%
2022/04/29	2	52.95	0	0.00	52.70	2	688	0.29%
2022/04/28	1	53.00	0	0.00	52.70	1	701	0.14%
2022/04/26	1	53.90	0	0.00	53.70	1	719	0.14%
2022/04/25	0	0.00	0.1	54.20	54.60	-0.1	735	-0.01%
2022/04/22	3	57.13	4	57.30	57.00	-1	750	-0.13%
2022/04/21	3	57.47	0	0.00	58.00	3	781	0.38%
2022/04/20	2	56.95	0	0.00	57.20	2	799	0.25%
2022/04/19	3	57.10	5	57.00	57.10	-2	840	-0.24%
2022/04/18	2	56.65	0	0.00	56.80	2	922	0.22%
2022/04/15	4	57.75	0	0.00	57.40	4	990	0.40%
2022/04/14	6	60.28	0	0.00	59.90	6	1,088	0.55%
2022/04/13	2	60.60	0	0.00	60.70	2	1,227	0.16%
2022/04/12	3	59.93	0	0.00	60.00	3	1,500	0.20%
2022/04/11	8	61.16	0	0.00	59.50	8	1,666	0.48%
2022/04/08	7	62.71	0	0.00	62.60	7	1,836	0.38%
2022/04/07	6	61.23	1	61.50	61.00	5	2,198	0.23%
2022/04/06	6	61.00	0	0.00	60.80	6	2,298	0.26%
2022/03/31	5	60.82	0	0.00	60.50	5	2,324	0.22%
2022/03/29	3	59.80	0	0.00	60.00	3	2,364	0.13%
2022/03/25	1	59.00	0	0.00	59.70	1	2,440	0.04%
2022/03/23	0	0.00	3	58.30	58.30	-3	2,887	-0.10%
2022/03/18	1	56.90	0	0.00	57.10	1	3,319	0.03%
2022/03/15	0	0.00	7	54.00	53.80	-7	3,568	-0.20%
2022/03/11	1	56.80	0	0.00	56.80	1	3,631	0.03%
2022/03/10	1	57.30	1	57.80	57.30	0	3,656	0.00%
2022/03/09	1	57.20	0	0.00	56.40	1	3,673	0.03%
2022/03/08	0	0.00	7	56.63	56.30	-7	3,730	-0.19%
2022/03/04	3	61.63	0	0.00	61.60	3	3,980	0.08%
2022/03/03	1	61.30	1	61.60	61.60	0	4,124	0.00%
2022/03/02	1	61.50	1	61.40	61.40	0	4,298	0.00%
2022/03/01	0	0.00	1	61.40	60.90	-1	4,551	-0.02%
2022/02/25	4	60.35	0	0.00	60.20	4	4,603	0.09%
2022/02/24	1	60.60	0	0.00	60.20	1	4,809	0.02%
2022/02/23	1	63.60	0	0.00	63.40	1	5,027	0.02%
2022/02/18	1	62.10	0	0.00	62.50	1	5,038	0.02%
2022/02/16	1	62.40	0	0.00	62.60	1	5,059	0.02%
2022/02/14	0	0.00	2	63.00	62.00	-2	5,073	-0.04%
2022/02/10	3	64.53	0	0.00	64.20	3	5,086	0.06%
2022/02/08	1	62.80	4	61.73	63.10	-3	5,106	-0.06%
2022/02/07	4	60.98	0	0.00	61.30	4	5,161	0.08%
2022/01/26	6.5	59.63	0	0.00	59.30	6.5	5,206	0.12%
2022/01/25	2	60.70	1	62.90	60.50	1	5,215	0.02%
2022/01/24	2	62.75	1	63.40	62.50	1	5,220	0.02%
2022/01/21	0	0.00	4	66.00	65.50	-4	5,209	-0.08%
2022/01/18	4	67.53	0	0.00	66.90	4	5,368	0.07%
2022/01/17	3	67.97	0	0.00	67.80	3	5,368	0.06%
2022/01/14	1.2	64.77	0	0.00	65.40	1.2	5,351	0.02%
2022/01/13	6	66.93	1	66.40	66.50	5	5,329	0.09%
2022/01/12	6	67.45	0	0.00	67.10	6	5,316	0.11%
2022/01/11	7.3	70.30	27	70.22	68.30	-19.7	5,285	-0.37%
2022/01/10	0	71.50	5.3	72.19	72.80	-5.3	5,226	-0.10%
2022/01/07	9.3	70.32	48	70.49	70.30	-38.7	5,162	-0.75%
2022/01/06	7	73.79	0	0.00	73.60	7	5,058	0.14%
2022/01/05	8	74.56	7	75.29	76.00	1	4,925	0.02%
2022/01/04	1	73.60	4.1	74.68	74.20	-3.1	4,656	-0.07%
2022/01/03	6.1	72.38	10	73.50	73.10	-3.9	4,490	-0.09%
2021/12/30	92	73.70	44	71.91	72.70	48	4,313	1.11%
2021/12/29	13	71.20	4	70.88	70.00	9	3,942	0.23%
2021/12/28	1	67.60	1	67.60	67.60	0	3,837	0.00%
2021/12/27	1	67.90	5	68.32	68.00	-4	3,831	-0.10%
2021/12/24	2	68.40	1	68.20	68.20	1	3,832	0.03%
2021/12/23	30	68.47	27	69.88	68.60	3	3,814	0.08%
2021/12/22	111	69.98	0	0.00	69.50	111	3,788	2.93%	大買/鉅額交易
2021/12/21	70	70.23	62	70.59	70.00	8	3,751	0.21%
2021/12/20	1	72.10	102	71.31	70.20	-101	3,718	-2.72%	大賣/鉅額交易
2021/12/17	18	72.16	26	70.17	71.50	-8	3,638	-0.22%
2021/12/16	8	68.35	5	67.82	70.80	3	3,273	0.09%
2021/12/15	6	68.40	3	68.47	68.00	3	3,111	0.10%
2021/12/14	35	67.68	17	69.71	67.00	18	3,042	0.59%
2021/12/13	2	70.30	62.6	69.80	70.30	-60.6	2,857	-2.12%
2021/12/10	8.2	63.94	0	0.00	64.00	8.2	2,634	0.31%
2021/12/09	0	0.00	3	65.20	64.10	-3	2,637	-0.11%
2021/12/06	3	65.33	21	63.67	65.10	-18	2,553	-0.70%
2021/12/03	1	64.20	0	0.00	64.00	1	2,536	0.04%
2021/12/02	62.3	64.12	0	0.00	63.50	62.3	2,518	2.47%
2021/12/01	6	66.73	0	0.00	66.80	6	2,469	0.24%
2021/11/30	23.1	69.63	17	70.54	68.50	6.1	2,391	0.26%
2021/11/29	5	67.10	62	66.39	67.90	-57	2,214	-2.57%
2021/11/26	15	68.30	8	66.70	68.30	7	2,091	0.33%
2021/11/25	2	67.85	3	69.03	67.70	-1	1,925	-0.05%
2021/11/24	2	63.10	2.1	63.93	64.90	-0.1	1,669	0.00%
2021/11/23	10	65.32	9	66.74	64.30	1	1,621	0.06%
2021/11/22	3	65.43	11	62.85	65.80	-8	1,413	-0.57%
2021/11/08	1	57.00	0	0.00	56.60	1	1,178	0.08%
2021/11/05	5	60.30	0	0.00	59.50	5	1,182	0.42%
2021/11/04	2.1	60.32	2	60.40	60.00	0.1	1,209	0.01%
2021/11/03	2	58.90	0	0.00	58.60	2	1,201	0.17%
2021/11/02	2	57.15	1	57.80	55.80	1	1,168	0.09%
2021/10/29	0	0.00	2	58.30	58.50	-2	1,168	-0.17%
2021/10/28	2	61.60	0	0.00	59.30	2	1,161	0.17%
2021/10/25	0	0.00	4	53.10	55.70	-4	1,017	-0.39%
2021/10/18	4	53.25	0	0.00	53.70	4	1,335	0.30%
2021/09/29	1	54.30	0	0.00	53.30	1	3,373	0.03%
2021/09/15	8	56.91	8	56.75	57.00	0	3,502	0.00%
2021/08/26	0	0.00	1	55.40	56.20	-1	3,658	-0.03%
2021/08/25	1	55.00	0	0.00	56.40	1	3,667	0.03%
2021/08/20	1	52.10	0	0.00	52.10	1	3,729	0.03%
2021/08/19	1	53.60	1	53.00	52.10	0	3,727	0.00%
2021/08/17	1	54.50	1	55.80	52.00	0	3,745	0.00%
2021/08/16	0	0.00	1.1	54.71	55.10	-1.1	3,755	-0.03%
2021/08/13	5	57.38	1	57.80	56.50	4	3,767	0.11%
2021/08/12	1	60.10	1	60.40	59.70	0	3,754	0.00%
2021/08/11	5	58.88	0	0.00	59.10	5	3,775	0.13%
2021/08/10	3.1	61.11	0	0.00	60.80	3.1	3,781	0.08%
2021/08/09	6	64.57	0	0.00	63.70	6	3,783	0.16%
2021/08/06	4	68.03	1	68.80	67.90	3	3,761	0.08%
2021/08/05	2	68.55	3	69.13	69.60	-1	3,806	-0.03%
2021/08/04	1	68.20	1	68.10	68.10	0	3,851	0.00%
2021/08/03	4	67.35	1	67.30	67.30	3	3,886	0.08%
2021/08/02	9	66.80	1	66.70	67.10	8	3,897	0.21%
2021/07/30	10	68.26	0	0.00	67.10	10	3,933	0.25%
2021/07/29	21	68.12	0	0.00	68.50	21	3,931	0.53%
2021/07/28	2	68.90	1	67.00	67.00	1	3,932	0.03%
2021/07/27	0	0.00	2	71.60	70.80	-2	3,921	-0.05%
2021/07/26	2	71.00	0	0.00	71.00	2	3,908	0.05%
2021/07/23	0	0.00	5	71.40	71.60	-5	3,897	-0.13%
2021/07/22	5	73.00	0	0.00	73.40	5	3,861	0.13%
2021/07/21	1	69.60	0	0.00	69.40	1	3,834	0.03%
2021/07/20	0	0.00	3	70.00	70.20	-3	3,882	-0.08%
2021/07/19	2	73.15	7	74.61	71.80	-5	3,822	-0.13%
2021/07/16	1	75.80	0	0.00	75.50	1	3,782	0.03%
2021/07/15	1	78.90	3	77.03	76.70	-2	3,721	-0.05%
2021/07/14	53	77.39	51	78.53	77.60	2	3,645	0.05%
2021/07/13	28	77.48	64	77.90	77.00	-36	3,439	-1.05%
2021/07/12	22	73.48	199	73.63	75.00	-177	3,044	-5.81%	大賣/鉅額交易
2021/07/09	2	70.75	3	71.23	70.30	-1	2,900	-0.03%
2021/07/08	55	70.75	50	71.89	72.00	5	2,909	0.17%
2021/07/07	47	71.27	15.2	70.15	71.50	31.8	2,730	1.16%
2021/07/06	7.2	65.05	4	66.03	67.30	3.2	2,383	0.13%
2021/07/02	2	59.20	1	59.10	59.30	1	2,326	0.04%
2021/06/30	2	61.20	1	61.00	62.10	1	2,358	0.04%
2021/06/29	0	0.00	1	60.30	60.20	-1	2,383	-0.04%
2021/06/28	1	60.60	0	0.00	60.60	1	2,401	0.04%
2021/06/24	0	0.00	1	61.70	62.00	-1	2,475	-0.04%
2021/06/23	2	59.40	1	59.50	60.00	1	2,521	0.04%
2021/06/22	1	58.80	1	58.30	58.20	0	2,536	0.00%
2021/06/21	10	58.75	0	0.00	58.90	10	2,558	0.39%
2021/06/18	1	62.40	0	0.00	61.30	1	2,597	0.04%
2021/06/17	1	61.90	1	62.10	61.90	0	2,641	0.00%
2021/06/16	1	60.70	1	61.90	60.50	0	2,705	0.00%
2021/06/15	2	61.70	2	61.30	61.70	0	2,849	0.00%
2021/06/11	1	60.70	5	60.50	60.50	-4	3,167	-0.13%
2021/06/10	7	61.81	1	62.60	61.30	6	4,089	0.15%
2021/06/09	2	60.05	1	60.70	61.10	1	4,451	0.02%
2021/06/02	1	58.30	0	0.00	58.60	1	4,724	0.02%
2021/06/01	22	60.07	24	60.33	60.10	-2	4,782	-0.04%
2021/05/27	1	56.80	0	0.00	57.10	1	4,910	0.02%
2021/05/26	0	0.00	1	58.60	58.60	-1	4,977	-0.02%
2021/05/25	0	0.00	1	59.80	58.90	-1	5,079	-0.02%
2021/05/21	0	0.00	1	57.00	56.20	-1	5,155	-0.02%
2021/05/20	0	0.00	1	52.50	52.50	-1	5,277	-0.02%
2021/05/19	1	52.80	0	0.00	55.40	1	5,321	0.02%
2021/05/14	0	0.00	1	56.10	52.20	-1	5,424	-0.02%
2021/05/13	1	53.00	1	53.80	53.10	0	5,431	0.00%
2021/05/12	6	53.15	1	57.30	51.60	5	5,434	0.09%
2021/05/11	2	56.15	0	0.00	56.20	2	5,432	0.04%
2021/05/10	1	62.30	0	0.00	61.80	1	5,469	0.02%
2021/05/07	28	64.80	2	64.15	64.50	26	5,539	0.47%
2021/05/06	2	60.60	0	0.00	60.50	2	5,540	0.04%
2021/05/04	3	59.67	0	0.00	61.00	3	5,685	0.05%
2021/05/03	3	63.97	1	64.00	63.10	2	5,973	0.03%
2021/04/26	12	64.93	2	64.50	64.50	10	6,215	0.16%
2021/04/23	1	67.70	0	0.00	67.30	1	6,187	0.02%
2021/04/22	27	69.21	1	71.00	67.70	26	6,274	0.41%
2021/04/21	3	72.47	0	0.00	71.60	3	6,311	0.05%
2021/04/20	0	0.00	1	74.00	73.70	-1	6,426	-0.02%
2021/04/19	1	73.80	0	0.00	73.50	1	6,606	0.02%
2021/04/16	0	0.00	3	72.43	74.00	-3	7,131	-0.04%
2021/04/15	2	72.00	0	0.00	72.50	2	7,596	0.03%
2021/04/14	14	71.01	3	71.70	71.70	11	7,722	0.14%
2021/04/13	1	75.10	0	0.00	75.00	1	7,749	0.01%
2021/04/12	1	74.90	0	0.00	75.30	1	7,884	0.01%
2021/04/09	11	76.26	1	75.10	75.40	10	7,930	0.13%
2021/04/08	7	78.20	0	0.00	78.10	7	7,938	0.09%
2021/04/07	1	79.10	0	0.00	78.80	1	8,145	0.01%
2021/04/06	0	0.00	1	79.60	79.90	-1	8,361	-0.01%
2021/04/01	2	79.50	0	0.00	78.50	2	8,713	0.02%
2021/03/31	0	0.00	1	79.80	79.50	-1	9,129	-0.01%
2021/03/30	0	0.00	3	79.70	80.40	-3	9,326	-0.03%
2021/03/29	2	78.90	0	0.00	79.00	2	9,479	0.02%
2021/03/26	3	79.60	3	79.77	79.60	0	9,519	0.00%
2021/03/24	0	0.00	18	78.38	77.80	-18	9,575	-0.19%
2021/03/23	5	78.32	0	0.00	78.50	5	9,667	0.05%
2021/03/22	1	78.80	0	0.00	80.30	1	9,737	0.01%
2021/03/19	0	0.00	5	79.20	78.90	-5	9,914	-0.05%
2021/03/18	2	81.45	1	81.50	80.40	1	10,235	0.01%
2021/03/17	121	84.04	102	85.85	82.70	19	10,628	0.18%	大買/大賣/
2021/03/16	41	88.66	36	88.93	84.70	5	10,507	0.05%
2021/03/15	4	79.83	18	81.02	84.80	-14	9,726	-0.14%
2021/03/12	23	76.60	20	76.20	77.10	3	9,374	0.03%
2021/03/09	2	73.30	1	71.60	71.70	1	9,438	0.01%
2021/03/08	7	75.43	0	0.00	73.20	7	9,514	0.07%
2021/03/05	1	74.10	10	74.86	74.40	-9	9,625	-0.09%
2021/03/04	11	74.15	5	75.38	73.50	6	9,619	0.06%
2021/03/03	1	73.60	2	73.70	73.80	-1	9,577	-0.01%
2021/03/02	2	72.15	0	0.00	70.50	2	9,555	0.02%
2021/02/26	43	71.29	0	0.00	71.00	43	9,612	0.45%
2021/02/25	12	74.85	0	0.00	73.60	12	9,627	0.12%
2021/02/24	7	78.47	0	0.00	77.10	7	9,620	0.07%
2021/02/23	15	79.77	0	0.00	78.60	15	9,804	0.15%
2021/02/22	3	76.60	26	79.33	78.60	-23	9,785	-0.24%
2021/02/19	4	76.45	4	74.63	74.70	0	9,727	0.00%
2021/02/18	1	75.80	0	0.00	76.50	1	9,792	0.01%
2021/02/17	2	76.50	0	0.00	77.10	2	9,930	0.02%
2021/02/05	0	0.00	1	70.20	70.20	-1	9,982	-0.01%
2021/02/02	0	0.00	1	70.10	73.00	-1	10,827	-0.01%
2021/02/01	3	68.20	2	69.05	68.50	1	10,959	0.01%
2021/01/29	3	72.50	0	0.00	70.60	3	11,027	0.03%
2021/01/28	0	0.00	6	77.60	76.00	-6	11,031	-0.05%
2021/01/26	14	80.84	12	79.90	78.00	2	11,590	0.02%
2021/01/25	9	81.94	7	82.16	79.00	2	11,525	0.02%
2021/01/22	0	0.00	5	77.76	77.50	-5	11,246	-0.04%
2021/01/21	2	73.75	1.7	74.60	73.80	0.3	11,218	0.00%
2021/01/20	4	72.90	5	73.60	75.70	-1	11,220	-0.01%
2021/01/19	2	75.50	9	75.07	75.20	-7	11,154	-0.06%
2021/01/18	6	76.43	1	77.70	76.20	5	11,158	0.04%
2021/01/15	4	79.03	4	80.35	77.70	0	11,312	0.00%
2021/01/14	0	0.00	1	76.90	79.50	-1	11,342	-0.01%
2021/01/13	6	79.73	2	79.50	78.90	4	11,407	0.04%
2021/01/12	16	79.57	16	79.06	78.00	0	11,524	0.00%
2021/01/11	40	82.16	175	82.54	79.90	-135	11,508	-1.17%	大賣/鉅額交易
2021/01/08	18	76.35	14.2	75.48	78.40	3.8	11,590	0.03%
2021/01/07	8	71.23	9	71.51	71.30	-1	11,390	-0.01%
2021/01/06	5	69.80	5	69.52	68.50	0	11,246	0.00%
2021/01/05	8	70.41	6.9	70.49	70.90	1.1	11,164	0.01%
2021/01/04	1	71.10	5	69.98	69.40	-4	11,016	-0.04%
2020/12/31	12	70.15	15	70.60	69.80	-3	10,973	-0.03%
2020/12/30	39	70.89	54	71.94	70.50	-15	10,917	-0.14%
2020/12/29	3	70.13	7	70.47	70.50	-4	10,715	-0.04%
2020/12/28	54	70.98	31	69.97	67.90	23	10,461	0.22%
2020/12/25	3	64.03	18	65.26	66.90	-15	10,076	-0.15%
2020/12/24	11	61.65	12	61.51	60.90	-1	9,625	-0.01%
2020/12/23	1	59.40	5	59.54	59.40	-4	9,396	-0.04%
2020/12/22	1	57.20	1	58.40	55.60	0	9,229	0.00%
2020/12/21	1	55.80	1	56.60	57.10	0	9,182	0.00%
2020/12/18	4	57.60	5	58.02	57.30	-1	9,119	-0.01%
2020/12/17	2	58.55	5	58.36	59.40	-3	9,072	-0.03%
2020/12/16	57	59.65	2	59.60	59.80	55	8,985	0.61%
2020/12/15	109	58.74	35	59.10	57.20	74	8,887	0.83%	大買/
2020/12/14	40	61.90	32	61.94	60.50	8	8,671	0.09%
2020/12/11	26	61.04	12	61.75	62.20	14	8,314	0.17%
2020/12/10	19	55.81	16	55.83	56.60	3	7,910	0.04%
2020/12/09	0	0.00	11	53.13	54.00	-11	7,738	-0.14%
2020/12/08	0	0.00	12	51.86	51.90	-12	7,649	-0.16%
2020/12/07	17	52.32	3	53.30	50.30	14	7,758	0.18%
2020/12/04	13	54.26	2	54.30	54.00	11	7,693	0.14%
2020/12/03	4	56.05	2	55.70	55.70	2	7,636	0.03%
2020/12/02	53	56.30	130	55.37	55.50	-77	7,619	-1.01%	大賣/
2020/12/01	4	54.38	11	55.24	56.00	-7	7,573	-0.09%
2020/11/30	2	52.70	0	0.00	52.60	2	7,459	0.03%
2020/11/27	2	53.85	0	0.00	53.60	2	7,470	0.03%
2020/11/26	5	53.30	1	53.20	53.30	4	7,553	0.05%
2020/11/25	1	54.00	2	53.10	53.20	-1	7,547	-0.01%
2020/11/24	1	54.80	9	55.00	54.70	-8	7,471	-0.11%
2020/11/23	0	0.00	10	55.25	55.00	-10	7,523	-0.13%
2020/11/20	41	57.07	57	55.91	56.10	-16	7,459	-0.21%
2020/11/19	1	53.80	6	53.37	53.00	-5	7,233	-0.07%
2020/11/18	0	0.00	10	54.63	54.00	-10	7,195	-0.14%
2020/11/17	1	54.10	7	54.81	54.00	-6	7,106	-0.08%
2020/11/16	6	55.95	4	55.48	55.70	2	7,022	0.03%
2020/11/13	4	53.50	9	53.59	54.90	-5	6,831	-0.07%
2020/11/12	14	54.11	12	54.67	52.40	2	6,690	0.03%
2020/11/11	77	52.16	10	52.45	53.10	67	6,351	1.05%
2020/11/10	11	50.60	16	51.02	50.20	-5	6,093	-0.08%
2020/11/09	43	49.11	6	48.66	49.10	37	5,774	0.64%
2020/11/06	5	47.75	54	47.61	46.80	-49	5,603	-0.87%
2020/11/05	4	48.36	11	48.32	48.40	-7	5,480	-0.13%
2020/11/04	5	48.79	3	49.07	48.80	2	5,432	0.04%
2020/11/03	18	47.42	31	47.76	48.05	-13	5,205	-0.25%
2020/11/02	3	44.67	11	44.55	45.10	-8	4,887	-0.16%
2020/10/30	4	43.25	9	45.41	43.25	-5	4,845	-0.10%
2020/10/29	21	45.07	5	43.75	46.00	16	4,806	0.33%
2020/10/28	15	47.13	1	47.80	45.70	14	4,760	0.29%
2020/10/27	2	45.85	1	46.55	46.45	1	4,647	0.02%
2020/10/26	1	46.65	12	46.75	46.40	-11	4,586	-0.24%
2020/10/23	78	47.05	54	47.38	47.65	24	4,501	0.53%
2020/10/22	12	45.36	6	46.58	46.00	6	4,278	0.14%
2020/10/21	19	46.88	16	47.06	47.25	3	4,136	0.07%
2020/10/20	11	44.10	21	45.91	46.85	-10	3,983	-0.25%
2020/10/19	23	44.29	13	43.64	44.50	10	3,736	0.27%
2020/10/16	54	44.28	55	44.68	42.40	-1	3,573	-0.03%
2020/10/15	3	41.68	49	40.57	42.45	-46	2,954	-1.56%
2020/10/14	3	38.78	0	0.00	38.60	3	2,663	0.11%
2020/10/13	1	38.70	5	39.40	38.85	-4	2,658	-0.15%
2020/10/12	2	39.10	2	38.35	38.15	0	2,633	0.00%
2020/10/08	2	38.73	0	0.00	38.60	2	2,629	0.08%
2020/10/07	2	38.50	0	0.00	38.85	2	2,606	0.08%
2020/10/05	1	35.80	1	35.80	35.90	0	2,599	0.00%
2020/09/29	1	35.80	1	36.00	35.75	0	2,796	0.00%
2020/09/25	5	34.90	0	0.00	34.60	5	2,806	0.18%
2020/09/22	1	38.05	0	0.00	38.35	1	2,723	0.04%
2020/09/21	2	38.83	0	0.00	38.40	2	2,696	0.07%
2020/09/17	0	0.00	1	38.55	38.70	-1	2,628	-0.04%
2020/09/16	1	38.55	0	0.00	38.40	1	2,601	0.04%
2020/09/15	12	38.64	9	39.82	38.25	3	2,556	0.12%
2020/09/14	0	0.00	5	38.80	39.20	-5	2,421	-0.21%
2020/09/11	47	38.56	7	38.95	37.75	40	2,383	1.68%
2020/09/10	11	39.60	16	39.79	38.95	-5	2,320	-0.22%
2020/09/09	2	38.58	3	38.95	38.65	-1	2,151	-0.05%
2020/09/08	6	37.64	1	38.20	37.80	5	2,070	0.24%
2020/09/07	2	37.78	2	39.05	37.85	0	2,047	0.00%
2020/09/04	3	38.57	6	37.88	38.55	-3	1,974	-0.15%
2020/09/03	1	38.15	1	38.75	37.65	0	1,893	0.00%
2020/09/02	1	38.30	1	38.00	38.00	0	1,841	0.00%
2020/09/01	2	37.40	11	37.79	37.40	-9	1,773	-0.51%
2020/08/31	0	0.00	2	36.70	36.00	-2	1,630	-0.12%
2020/08/28	5	35.58	0	0.00	35.75	5	1,599	0.31%
2020/08/27	7	36.26	147	36.11	36.15	-140	1,580	-8.86%	大賣/鉅額交易
2020/08/26	0	0.00	5	35.72	36.00	-5	1,493	-0.33%
2020/08/25	2	33.85	0	0.00	34.05	2	1,458	0.14%
2020/08/21	1	31.90	0	0.00	32.15	1	1,417	0.07%
2020/08/20	13	31.53	2	31.55	31.30	11	1,413	0.78%
2020/08/18	4	34.90	3	35.60	34.70	1	1,359	0.07%
2020/08/14	3	34.65	21	35.25	35.05	-18	1,333	-1.35%
2020/08/13	5	36.15	1	36.30	35.55	4	1,306	0.31%
2020/08/12	4	35.33	5	36.25	36.30	-1	1,287	-0.08%
2020/08/11	0	0.00	1	36.25	35.50	-1	1,252	-0.08%
2020/08/10	1	35.50	3	35.43	36.80	-2	1,218	-0.16%
2020/08/07	22	36.24	0	0.00	35.50	22	1,178	1.87%
2020/08/06	7	35.19	6	35.45	34.90	1	1,102	0.09%
2020/08/05	1	34.60	2	35.18	34.60	-1	1,084	-0.09%
2020/08/03	7	34.58	2	34.55	34.30	5	1,057	0.47%
2020/07/28	2	32.35	0	0.00	31.40	2	1,079	0.19%
2020/07/24	7	34.19	0	0.00	33.40	7	1,072	0.65%
2020/07/23	4	34.35	0	0.00	34.30	4	1,089	0.37%
2020/07/22	2	34.75	0	0.00	34.85	2	1,095	0.18%
2020/07/20	1	32.80	0	0.00	33.65	1	1,203	0.08%
2020/07/17	4	33.34	0	0.00	32.80	4	1,257	0.32%
2020/07/15	5	35.19	1	34.90	34.00	4	1,251	0.32%
2020/07/13	10	34.72	2	36.05	36.20	8	1,270	0.63%
2020/07/10	23	34.22	3	34.88	34.70	20	1,310	1.53%
2020/07/09	11	36.99	5	36.39	37.00	6	1,269	0.47%
2020/07/06	0	0.00	6	32.75	32.75	-6	1,103	-0.54%
2020/07/03	0	0.00	11	31.98	31.85	-11	1,106	-0.99%
2020/07/02	0	0.00	7	31.11	31.20	-7	1,102	-0.64%
2020/06/30	0	0.00	2	30.90	30.90	-2	1,100	-0.18%
2020/06/29	1	31.40	4	31.13	31.15	-3	1,102	-0.27%
2020/06/23	4	30.46	0	0.00	30.40	4	1,116	0.36%
2020/06/19	1	30.60	0	0.00	30.65	1	1,147	0.09%
2020/06/08	1	31.85	0	0.00	31.50	1	1,224	0.08%
2020/06/05	2	32.18	0	0.00	32.20	2	1,217	0.16%
2020/06/03	9	31.93	0	0.00	32.00	9	1,231	0.73%
2020/06/02	9	32.57	0	0.00	31.85	9	1,226	0.73%
2020/06/01	2	31.70	0	0.00	31.75	2	1,170	0.17%
2020/05/22	4	29.93	0	0.00	30.15	4	1,200	0.33%
2020/05/18	0	0.00	7	29.87	29.85	-7	1,217	-0.57%
2020/05/15	10	30.40	0	0.00	29.90	10	1,261	0.79%
2020/05/14	0	0.00	3	30.30	30.10	-3	1,267	-0.24%
2020/05/13	2	31.30	1	31.50	31.50	1	1,293	0.08%
2020/05/06	4	31.70	2	31.70	31.70	2	1,294	0.15%
2020/04/28	8	31.83	3	32.02	31.60	5	1,294	0.39%
2020/04/24	15	31.21	0	0.00	31.40	15	1,272	1.18%
2020/04/23	2	29.85	0	0.00	31.80	2	1,223	0.16%
2020/04/22	0	0.00	10	29.95	29.50	-10	1,158	-0.86%
2020/04/21	0	0.00	5	27.54	27.35	-5	1,104	-0.45%
2020/04/20	0	0.00	1	28.20	28.20	-1	1,111	-0.09%
2020/04/17	10	28.05	0	0.00	28.10	10	1,111	0.90%
2020/04/16	1	28.50	0	0.00	28.65	1	1,102	0.09%
2020/04/14	0	0.00	9	26.88	26.50	-9	1,041	-0.86%
2020/04/13	3	25.80	0	0.00	25.60	3	1,058	0.28%
2020/04/10	1	27.10	0	0.00	26.30	1	1,082	0.09%
2020/04/09	0	0.00	13	26.78	26.50	-13	1,334	-0.97%
2020/04/07	8	22.60	0	0.00	23.15	8	1,326	0.60%
2020/04/06	5	21.75	0	0.00	22.00	5	1,353	0.37%
2020/04/01	5	21.50	0	0.00	21.60	5	1,378	0.36%
2020/03/31	11	21.89	0	0.00	21.50	11	1,529	0.72%
2020/03/30	5	21.65	0	0.00	21.85	5	1,557	0.32%
2020/03/27	5	22.52	0	0.00	22.25	5	1,566	0.32%
2020/03/26	8	21.00	0	0.00	21.85	8	1,558	0.51%
2020/03/25	20	21.83	0	0.00	21.95	20	1,564	1.28%
2020/03/24	5	20.10	0	0.00	20.50	5	1,565	0.32%
2020/03/23	15	18.81	0	0.00	18.80	15	1,563	0.96%
2020/03/19	15	18.18	2	18.35	18.00	13	1,560	0.83%
2020/03/18	1	20.25	0	0.00	19.95	1	1,552	0.06%
2020/03/17	2	22.00	0	0.00	21.15	2	1,556	0.13%
2020/03/16	1	24.00	0	0.00	23.00	1	1,547	0.06%
2020/03/13	18	24.44	0	0.00	24.95	18	1,537	1.17%
2020/03/12	0	0.00	26	27.18	26.70	-26	1,520	-1.71%
2020/03/10	0	0.00	5	29.36	29.70	-5	1,510	-0.33%
2020/03/09	1.1	30.10	3	30.10	30.00	-2	1,508	-0.13%
2020/03/06	1	31.65	0	0.00	31.70	1	1,563	0.06%
2020/03/04	3	31.77	0	0.00	31.80	3	1,595	0.19%
2020/03/02	21	31.91	0	0.00	31.55	21	1,605	1.31%
2020/02/24	1	34.20	0	0.00	34.20	1	1,643	0.06%
2020/02/19	1	35.10	0	0.00	35.30	1	1,680	0.06%
2020/02/14	3	35.50	0	0.00	34.70	3	1,653	0.18%
2020/02/07	0	0.00	110	33.42	32.80	-110	1,774	-6.20%	大賣/鉅額交易
2020/02/06	8	33.91	0	0.00	33.90	8	1,799	0.44%
2020/02/05	85	33.67	0	0.00	33.50	85	1,899	4.48%
2020/02/04	0	0.00	3	32.87	33.15	-3	2,081	-0.14%
2020/02/03	20	30.52	4	30.90	30.75	16	2,252	0.71%
2020/01/30	6	34.41	0	0.00	33.85	6	2,317	0.26%
2020/01/20	3	37.60	0	0.00	37.60	3	2,363	0.13%
2020/01/17	2	37.63	0	0.00	37.60	2	2,388	0.08%
2020/01/09	3	37.13	0	0.00	37.15	3	2,881	0.10%
2020/01/07	0	0.00	3	36.55	36.60	-3	2,896	-0.10%
2020/01/06	2	38.10	0	0.00	37.70	2	3,011	0.07%
2020/01/03	28	39.71	23	40.33	38.90	5	3,238	0.15%
2020/01/02	2	38.60	0	0.00	38.80	2	3,145	0.06%
2019/12/26	17	38.91	5	39.00	38.30	12	3,046	0.39%
2019/12/25	2	37.03	2	37.23	37.60	0	2,893	0.00%
2019/12/13	0	0.00	3	37.85	37.40	-3	2,891	-0.10%
2019/12/12	3	38.50	0	0.00	38.20	3	2,901	0.10%
2019/12/10	0	0.00	2	37.30	37.65	-2	2,894	-0.07%
2019/12/09	2	38.10	0	0.00	37.75	2	2,959	0.07%
2019/11/28	0.1	36.90	0	0.00	36.90	0.1	2,864	0.00%
2019/11/06	0	0.00	1	35.45	35.35	-1	2,742	-0.04%
2019/11/04	1	35.70	0	0.00	35.65	1	2,717	0.04%
2019/10/31	1	36.70	0	0.00	36.55	1	2,682	0.04%
2019/10/29	5	36.90	0	0.00	37.05	5	2,621	0.19%
2019/10/28	5	38.00	0	0.00	38.10	5	2,561	0.20%
2019/10/25	0	0.00	100	37.66	37.60	-100	2,529	-3.95%
2019/10/24	112	38.96	0	0.00	38.05	112	2,496	4.49%	大買/鉅額交易
2019/10/23	15	38.50	15	37.98	38.50	0	2,395	0.00%
2019/10/17	0	0.00	1	36.10	37.00	-1	1,920	-0.05%
2019/10/16	0	0.00	1	35.75	35.35	-1	1,854	-0.05%
2019/10/15	2	37.10	4	36.75	36.20	-2	1,832	-0.11%
2019/10/14	0	0.00	12	37.08	36.50	-12	1,786	-0.67%
2019/10/09	7	37.06	8	36.57	36.90	-1	1,719	-0.06%
2019/10/08	13	36.65	16	36.28	36.95	-3	1,604	-0.19%
2019/10/07	8	35.03	1	35.00	35.10	7	1,404	0.50%
2019/10/04	4	35.00	2	34.05	33.80	2	1,334	0.15%
2019/10/03	5	34.60	2	34.35	34.65	3	1,299	0.23%
2019/10/02	2	34.20	0	0.00	34.75	2	1,279	0.16%
2019/10/01	10	34.14	9	34.37	34.20	1	1,253	0.08%
2019/09/27	0	0.00	4	35.86	33.50	-4	1,138	-0.35%
2019/09/26	2	35.00	66	35.43	35.80	-64	880	-7.27%
2019/09/25	11	32.43	3	32.17	32.55	8	713	1.12%
2019/09/23	0	0.00	13	31.67	31.45	-13	686	-1.89%
2019/09/16	0	0.00	5	30.95	30.90	-5	674	-0.74%
2019/09/10	4	33.24	10	32.82	31.25	-6	675	-0.89%
2019/09/04	0	0.00	6	32.25	32.60	-6	562	-1.07%
2019/09/02	2	33.58	8	33.10	32.90	-6	547	-1.10%
2019/08/30	0	0.00	26	31.11	31.90	-26	476	-5.46%
2019/08/28	0	0.00	5	29.75	29.80	-5	439	-1.14%
2019/08/27	0	0.00	4	29.68	30.00	-4	437	-0.91%
2019/08/26	0	0.00	1	29.50	29.95	-1	438	-0.23%
2019/08/22	2	30.60	2	31.10	30.55	0	435	0.00%
2019/08/21	13	30.50	14	31.01	30.95	-1	433	-0.23%
2019/08/20	1	31.05	1	31.95	30.70	0	431	0.00%
2019/08/19	12	31.26	6	31.05	31.70	6	420	1.43%
2019/08/14	0	0.00	5	30.15	30.05	-5	414	-1.21%
2019/08/13	1	29.80	1	29.70	29.60	0	417	0.00%
2019/08/12	5	30.11	0	0.00	30.10	5	419	1.19%
2019/08/06	1	27.15	0	0.00	28.40	1	433	0.23%
2019/08/05	6	28.60	3	28.45	28.45	3	433	0.69%
2019/08/02	4	29.30	5	29.52	29.20	-1	438	-0.23%
2019/08/01	5	30.30	0	0.00	30.25	5	441	1.13%
2019/07/30	3	30.22	1	30.60	30.20	2	450	0.44%
2019/07/29	0	0.00	3	30.05	30.05	-3	458	-0.65%
2019/07/26	8	30.23	0	0.00	30.50	8	461	1.73%
2019/07/25	5	30.77	10	30.80	30.90	-5	460	-1.08%
2019/07/24	3	30.57	0	0.00	30.70	3	461	0.65%
2019/07/22	1	28.85	0	0.00	29.40	1	492	0.20%
2019/07/18	6	28.33	0	0.00	28.35	6	537	1.12%
2019/07/17	8	28.95	0	0.00	28.60	8	586	1.36%
2019/07/16	5	29.25	0	0.00	29.25	5	687	0.73%
2019/07/15	4	29.28	1	29.10	29.25	3	724	0.41%
2019/07/11	2	29.48	0	0.00	29.50	2	1,025	0.20%
2019/07/09	1	29.05	0	0.00	29.00	1	1,130	0.09%
2019/07/08	0	0.00	3	29.90	29.60	-3	1,140	-0.26%
2019/07/04	3	30.42	1	30.80	30.40	2	1,156	0.17%
2019/07/02	0	0.00	1	29.25	29.35	-1	1,143	-0.09%
2019/06/28	2	28.30	0	0.00	28.30	2	1,159	0.17%
2019/06/24	2	29.45	14	29.33	29.40	-12	1,178	-1.02%
2019/06/20	11	29.38	3	29.68	29.50	8	1,189	0.67%
2019/06/18	2	27.90	0	0.00	27.85	2	1,185	0.17%
2019/06/17	2	28.00	0	0.00	28.10	2	1,231	0.16%
2019/06/14	3	28.07	0	0.00	27.95	3	1,254	0.24%
2019/06/13	2	27.95	0	0.00	28.00	2	1,261	0.16%
2019/06/12	5	28.04	1	28.60	28.10	4	1,271	0.31%
2019/06/11	0	0.00	1	28.30	28.30	-1	1,306	-0.08%
2019/06/06	1	27.80	0	0.00	27.70	1	1,314	0.08%
2019/06/05	0	0.00	1	28.40	28.40	-1	1,315	-0.08%
2019/05/30	0	0.00	1	28.70	28.30	-1	1,379	-0.07%
2019/05/29	0	0.00	3	27.80	28.10	-3	1,384	-0.22%
2019/05/27	2	27.10	0	0.00	27.20	2	1,422	0.14%
2019/05/24	0	0.00	2	27.60	27.50	-2	1,428	-0.14%
2019/05/23	3	27.65	5	28.29	27.45	-2	1,445	-0.14%
2019/05/22	3	28.57	1	28.55	28.55	2	1,456	0.14%
2019/05/21	6	28.49	0	0.00	29.10	6	1,469	0.41%
2019/05/20	5	28.92	0	0.00	29.10	5	1,483	0.34%
2019/05/17	2	29.75	0	0.00	29.60	2	1,555	0.13%
2019/05/16	5	30.95	2	30.38	29.90	3	1,568	0.19%
2019/05/15	6	30.91	1	31.00	31.10	5	1,592	0.31%
2019/05/14	8	29.33	5	29.70	29.90	3	1,663	0.18%
2019/05/13	3	30.17	0	0.00	30.00	3	1,679	0.18%
2019/05/10	3	31.50	7	31.05	31.40	-4	1,672	-0.24%
2019/05/09	6	32.18	0	0.00	32.00	6	1,663	0.36%
2019/05/08	0	0.00	1	33.35	32.85	-1	1,652	-0.06%
2019/05/07	0	0.00	1	33.45	33.05	-1	1,655	-0.06%
2019/05/06	12	33.23	0	0.00	33.00	12	1,668	0.72%
2019/05/03	0	0.00	1	34.55	34.45	-1	1,655	-0.06%
2019/05/02	4	34.01	0	0.00	34.10	4	1,654	0.24%
2019/04/29	5	34.40	0	0.00	33.90	5	1,693	0.30%
2019/04/26	3	36.60	0	0.00	36.95	3	1,663	0.18%
2019/04/25	5	37.35	1	36.80	36.80	4	1,646	0.24%
2019/04/24	1	36.50	0	0.00	36.20	1	1,618	0.06%
2019/04/23	3	37.10	4	37.05	37.15	-1	1,594	-0.06%
2019/04/22	4	39.03	8	38.21	39.00	-4	1,539	-0.26%
2019/04/19	6	37.36	0	0.00	37.55	6	1,434	0.42%
2019/04/18	6	38.02	6	38.12	38.00	0	1,396	0.00%
2019/04/17	2	37.33	13	36.29	37.35	-11	1,278	-0.86%
2019/04/16	5	34.43	4	34.33	34.60	1	1,111	0.09%
2019/04/15	4	32.45	0	0.00	32.50	4	1,012	0.40%
2019/04/12	1	32.30	0	0.00	32.35	1	1,013	0.10%
2019/04/11	1	33.00	0	0.00	32.90	1	1,003	0.10%
2019/04/08	0	0.00	2	33.15	33.00	-2	1,010	-0.20%
2019/04/03	5	33.25	1	33.10	33.25	4	1,010	0.40%
2019/04/02	1	33.05	3	32.75	32.75	-2	999	-0.20%
2019/04/01	4	33.20	1	33.25	32.75	3	1,001	0.30%
2019/03/29	2	33.05	2	32.88	32.80	0	1,000	0.00%
2019/03/25	0	0.00	6	32.35	32.35	-6	1,010	-0.59%
2019/03/22	2	33.35	0	0.00	33.25	2	1,008	0.20%
2019/03/21	1	33.50	1	33.75	33.75	0	1,007	0.00%
2019/03/20	14	33.97	10	34.45	33.75	4	1,006	0.40%
2019/03/19	10	33.90	0	0.00	34.35	10	966	1.03%
2019/03/18	2	32.60	0	0.00	32.40	2	948	0.21%
2019/03/15	2	33.05	0	0.00	32.90	2	950	0.21%
2019/03/12	3	32.00	0	0.00	31.80	3	937	0.32%
2019/03/11	0	0.00	4	32.25	32.00	-4	959	-0.42%
2019/03/08	3	32.07	0	0.00	32.10	3	1,001	0.30%
2019/03/07	0	0.00	5	32.84	32.95	-5	1,004	-0.50%
2019/03/05	0	0.00	1	33.80	33.15	-1	1,080	-0.09%
2019/02/27	3	34.00	0	0.00	32.95	3	1,048	0.29%
2019/02/22	2	32.75	0	0.00	32.75	2	1,036	0.19%
2019/02/21	3	33.05	0	0.00	33.25	3	1,024	0.29%
2019/02/20	5	34.35	3	33.90	33.75	2	1,036	0.19%
2019/02/19	3	34.17	0	0.00	33.90	3	1,037	0.29%
2019/02/18	0	0.00	2	34.75	34.65	-2	1,018	-0.20%
2019/02/15	3	31.95	0	0.00	32.80	3	949	0.32%
2019/02/14	0	0.00	4	32.28	32.75	-4	947	-0.42%
2019/02/13	1	32.45	3	32.60	32.75	-2	935	-0.21%
2019/02/12	0	0.00	5	30.35	30.80	-5	881	-0.57%
2019/02/11	2	28.70	0	0.00	29.10	2	925	0.22%
2019/01/24	1	29.10	0	0.00	29.10	1	1,094	0.09%
2019/01/23	0	0.00	5	29.15	29.25	-5	1,109	-0.45%
2019/01/22	3	29.20	0	0.00	28.95	3	1,108	0.27%
2019/01/16	2	28.00	0	0.00	28.00	2	1,099	0.18%
2019/01/14	0	0.00	6	28.00	27.80	-6	1,101	-0.54%
2019/01/09	0	0.00	2	29.25	28.75	-2	1,117	-0.18%
2019/01/07	5	27.60	4	27.58	27.45	1	1,118	0.09%
2019/01/03	4	28.10	0	0.00	28.10	4	1,128	0.35%
2018/12/27	0	0.00	3	28.50	29.20	-3	1,149	-0.26%
2018/12/26	2	28.60	0	0.00	28.05	2	1,142	0.18%
2018/12/25	2	28.60	0	0.00	28.60	2	1,141	0.18%
2018/12/24	0	0.00	1	29.50	29.30	-1	1,145	-0.09%
2018/12/22	10	29.50	1	29.35	29.40	9	1,142	0.79%
2018/12/20	2	28.00	0	0.00	28.20	2	1,127	0.18%
2018/12/14	2	28.50	0	0.00	28.65	2	1,135	0.18%
2018/12/13	2	29.95	0	0.00	29.15	2	1,135	0.18%
2018/12/06	3	30.42	2	31.10	30.00	1	1,182	0.08%
2018/12/03	1	34.10	12	33.98	33.70	-11	1,189	-0.92%
2018/11/30	2	31.20	0	0.00	31.30	2	1,156	0.17%
2018/11/29	2	32.48	2	31.95	31.10	0	1,154	0.00%
2018/11/28	1	29.35	1	29.45	29.90	0	1,123	0.00%
2018/11/23	0	0.00	3	28.30	28.15	-3	1,264	-0.24%
2018/11/21	0	0.00	9	29.26	29.90	-9	1,408	-0.64%
2018/11/20	4	29.30	0	0.00	29.20	4	1,405	0.28%
2018/11/14	7	28.74	0	0.00	28.20	7	1,361	0.51%
2018/11/12	0	0.00	1	28.90	28.35	-1	1,400	-0.07%
2018/11/09	2	29.15	0	0.00	29.60	2	1,405	0.14%
2018/11/08	9	29.81	8	29.51	29.10	1	1,394	0.07%
2018/11/07	1	28.45	0	0.00	28.65	1	1,332	0.08%
2018/10/31	0	0.00	3	23.90	24.00	-3	1,159	-0.26%
2018/10/30	2	22.20	1	22.25	22.35	1	1,146	0.09%
2018/10/26	4	22.18	1	22.40	22.20	3	1,157	0.26%
2018/10/23	0	0.00	1	25.90	25.45	-1	1,130	-0.09%
2018/10/18	1	25.65	0	0.00	25.55	1	1,146	0.09%
2018/10/17	1	26.40	1	27.30	26.05	0	1,150	0.00%
2018/10/05	5	28.18	0	0.00	28.05	5	1,196	0.42%
2018/10/04	2	31.88	1	32.00	30.95	1	1,177	0.08%
2018/10/03	1	32.05	0	0.00	32.00	1	1,178	0.08%
2018/10/02	1	33.50	0	0.00	33.05	1	1,183	0.08%
2018/09/27	2	32.85	0	0.00	33.05	2	1,247	0.16%
2018/09/26	2	33.85	2	34.70	33.80	0	1,370	0.00%
2018/09/18	5	34.45	2	34.70	34.05	3	1,511	0.20%
2018/09/17	0	0.00	4	36.34	35.50	-4	1,535	-0.26%
2018/09/14	0	0.00	2	35.63	36.70	-2	1,542	-0.13%
2018/09/13	3	33.80	0	0.00	33.40	3	1,538	0.19%
2018/09/11	0	0.00	1	34.00	33.75	-1	1,657	-0.06%
2018/09/07	2	34.20	0	0.00	33.20	2	1,745	0.11%
2018/09/05	2	36.90	3	37.40	36.85	-1	1,893	-0.05%
2018/09/04	1	37.95	0	0.00	37.20	1	1,953	0.05%
2018/08/31	0	0.00	2	40.85	40.60	-2	1,970	-0.10%
2018/08/30	2	38.10	0	0.00	38.00	2	1,904	0.11%
2018/08/29	0	0.00	2	39.00	38.75	-2	1,960	-0.10%
2018/08/28	0	0.00	5	39.15	39.15	-5	1,982	-0.25%
2018/08/24	0	0.00	1	32.40	32.40	-1	2,131	-0.05%
2018/08/22	0	0.00	4	32.69	32.30	-4	2,693	-0.15%
2018/08/21	0	0.00	1	33.15	32.90	-1	2,734	-0.04%
2018/08/20	0	0.00	1	34.00	32.35	-1	2,840	-0.04%
2018/08/17	5	35.21	0	0.00	34.00	5	2,846	0.18%
2018/08/14	0	0.00	4	33.41	33.45	-4	2,857	-0.14%
2018/08/13	4	32.49	0	0.00	32.15	4	2,855	0.14%
2018/07/31	0	0.00	1	38.80	38.70	-1	3,180	-0.03%
2018/07/30	2	38.80	2	39.30	38.90	0	3,200	0.00%
2018/07/19	0	0.00	2	39.70	39.70	-2	3,281	-0.06%
2018/07/17	2	42.38	0	0.00	42.10	2	3,291	0.06%
2018/07/16	8	43.25	0	0.00	42.85	8	3,299	0.24%
2018/07/13	3	44.12	1	43.80	43.80	2	3,311	0.06%
2018/07/12	1	43.20	0	0.00	44.00	1	3,333	0.03%
2018/07/10	0	0.00	1	43.40	43.20	-1	3,445	-0.03%
2018/07/09	0	0.00	1	43.70	42.40	-1	3,460	-0.03%
2018/07/06	0	0.00	1	42.20	42.40	-1	3,636	-0.03%
2018/07/04	1	46.60	2	47.50	46.70	-1	3,771	-0.03%
2018/07/02	1	45.10	0	0.00	44.00	1	3,660	0.03%
2018/06/29	0	0.00	1	45.45	45.00	-1	3,646	-0.03%
2018/06/28	0	0.00	0.1	44.70	44.70	-0.1	3,632	0.00%
2018/06/27	2	46.05	1	46.30	45.90	1	3,635	0.03%
2018/06/25	4	44.28	25	43.42	42.80	-21	3,556	-0.59%
2018/06/21	1	47.85	1	48.60	46.50	0	3,513	0.00%
2018/06/20	1	51.70	0	0.00	47.00	1	3,481	0.03%
2018/06/15	1	51.20	1	52.30	51.50	0	3,341	0.00%
2018/06/14	2	50.60	0	0.00	50.70	2	3,298	0.06%
2018/06/13	7	52.70	8	54.70	50.40	-1	3,271	-0.03%
2018/06/12	0	0.00	5	53.60	52.60	-5	3,119	-0.16%
2018/06/11	2	52.70	13	52.96	52.30	-11	3,045	-0.36%
2018/06/08	2	50.85	0	0.00	50.90	2	2,977	0.07%
2018/06/07	1	51.50	1	51.10	51.50	0	2,943	0.00%
2018/06/06	22	51.25	5	52.72	51.10	17	2,913	0.58%
2018/06/05	10	50.70	2	52.70	49.60	8	2,842	0.28%
2018/06/04	3	52.30	7	52.84	53.10	-4	2,782	-0.14%
2018/06/01	29	54.05	9	52.04	50.10	20	2,679	0.75%
2018/05/31	7	54.40	8	54.31	53.90	-1	2,517	-0.04%
2018/05/30	1	50.30	3	49.85	50.70	-2	2,195	-0.09%
2018/05/29	3	46.02	2	44.90	46.10	1	1,967	0.05%
2018/05/28	8	45.51	19	45.96	46.00	-11	1,939	-0.57%
2018/05/25	1	43.50	2	43.40	43.45	-1	1,833	-0.05%
2018/05/24	0	0.00	1	42.90	42.40	-1	1,822	-0.05%
2018/05/23	4	42.40	2	43.10	42.00	2	1,861	0.11%
2018/05/22	11	45.21	10	45.16	45.45	1	1,839	0.05%
2018/05/21	0	0.00	1	43.30	43.45	-1	1,788	-0.06%
2018/05/18	3	42.25	0	0.00	42.00	3	1,780	0.17%
2018/05/17	0	0.00	1	41.60	42.30	-1	1,781	-0.06%
2018/05/16	1	43.10	1	43.30	42.90	0	1,755	0.00%
2018/05/15	1	44.65	1	45.40	44.50	0	1,745	0.00%
2018/05/14	1	44.35	3	45.08	44.40	-2	1,753	-0.11%
2018/05/11	2	43.80	2	45.83	43.00	0	1,722	0.00%
2018/05/10	8	45.43	6	45.33	45.70	2	1,688	0.12%
2018/05/09	2	45.68	0	0.00	44.70	2	1,633	0.12%
2018/05/08	0	0.00	4	47.13	47.50	-4	1,527	-0.26%
2018/05/07	0	0.00	2	43.45	43.20	-2	1,488	-0.13%
2018/05/04	0	0.00	2	42.40	41.90	-2	1,470	-0.14%
2018/05/03	1	41.50	9	40.42	41.00	-8	1,458	-0.55%
2018/05/02	0	0.00	30	42.27	42.00	-30	1,441	-2.08%
2018/04/30	1	41.90	1	44.30	42.30	0	1,420	0.00%
2018/04/27	0	0.00	6	44.82	45.65	-6	1,383	-0.43%
2018/04/26	1	42.00	1	44.00	41.80	0	1,342	0.00%
2018/04/25	7	41.05	25	42.52	43.30	-18	1,335	-1.35%
2018/04/24	3	41.73	1	41.35	42.80	2	1,342	0.15%
2018/04/23	1	44.70	2	43.10	44.70	-1	1,345	-0.07%
2018/04/20	1	42.50	0	0.00	42.45	1	1,333	0.08%
2018/04/19	8	43.98	1	44.00	43.75	7	1,331	0.53%
2018/04/18	22	43.20	4	43.69	44.00	18	1,331	1.35%
2018/04/17	2	43.73	3	45.17	43.05	-1	1,319	-0.08%
2018/04/16	3	46.67	10	48.50	47.80	-7	1,284	-0.54%
2018/04/13	10	45.10	3	45.10	45.10	7	1,245	0.56%
2018/04/12	3	39.60	43	39.23	41.00	-40	1,282	-3.12%
2018/04/11	0	0.00	6	37.30	37.30	-6	1,276	-0.47%
2018/04/10	0	0.00	5	33.04	33.95	-5	1,488	-0.34%
2018/04/09	0	0.00	4	30.50	30.90	-4	1,391	-0.29%
2018/03/31	0	0.00	1	28.25	28.25	-1	1,347	-0.07%
2018/03/27	0	0.00	1	28.20	28.20	-1	1,391	-0.07%
2018/03/26	0	0.00	4	26.75	27.35	-4	1,389	-0.29%
2018/03/22	3	26.82	0	0.00	26.70	3	1,392	0.22%
2018/03/20	1	27.50	0	0.00	27.40	1	1,373	0.07%
2018/03/19	2	28.30	0	0.00	27.70	2	1,372	0.15%
2018/03/16	2	27.88	0	0.00	28.00	2	1,363	0.15%
2018/03/12	5	28.50	0	0.00	28.05	5	1,382	0.36%
2018/03/08	7	28.20	2	28.25	28.10	5	1,404	0.36%
2018/03/07	7	27.63	0	0.00	27.50	7	1,406	0.50%
2018/03/06	4	27.85	0	0.00	27.50	4	1,436	0.28%
2018/03/05	17	28.89	0	0.00	27.85	17	1,464	1.16%
2018/03/02	4	28.00	1	28.65	28.45	3	1,496	0.20%
2018/03/01	7	27.96	3	28.10	27.95	4	1,525	0.26%
2018/02/27	2	27.90	0	0.00	27.45	2	1,661	0.12%
2018/02/26	1	27.45	0	0.00	27.40	1	1,761	0.06%
2018/02/23	0	0.00	1	27.40	27.75	-1	1,759	-0.06%
2018/02/21	1	25.95	0	0.00	26.60	1	1,762	0.06%
2018/02/07	0	0.00	1	25.95	25.70	-1	1,812	-0.06%
2018/02/06	0	0.00	4	25.71	24.95	-4	1,822	-0.22%
2018/02/05	1	26.80	0	0.00	26.80	1	1,818	0.05%
2018/02/01	0	0.00	1	27.45	27.30	-1	1,869	-0.05%
2018/01/31	0	0.00	2	27.20	27.30	-2	1,874	-0.11%
2018/01/30	2	27.23	0	0.00	27.20	2	1,878	0.11%
2018/01/26	0	0.00	5	27.80	27.35	-5	1,897	-0.26%
2018/01/24	0	0.00	1	27.90	28.15	-1	1,924	-0.05%
2018/01/22	2	27.73	0	0.00	27.85	2	1,940	0.10%
2018/01/19	1	27.85	0	0.00	27.80	1	1,942	0.05%
2018/01/18	0	0.00	1	28.05	27.80	-1	1,937	-0.05%
2018/01/17	2	28.13	0	0.00	27.90	2	1,927	0.10%
2018/01/16	2	27.90	2	28.15	28.55	0	1,912	0.00%
2018/01/10	2	28.28	1	29.10	28.45	1	1,844	0.05%
2018/01/09	1	28.50	0.1	28.60	28.60	0.9	1,838	0.05%
2018/01/08	5	30.50	1	31.30	29.60	4	1,800	0.22%
2018/01/05	4	31.76	0	0.00	31.90	4	1,738	0.23%
2018/01/04	8	31.13	8	31.11	32.30	0	1,559	0.00%
2018/01/03	1	29.40	1	29.30	29.40	0	1,339	0.00%