佳凌 (4976)-元富-中原券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
43.55
漲跌
▼0.25
漲幅
-0.57%
成交量
1,431張
產業
上市光電類股
510人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳凌 (4976)籌碼相關－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/05/09	16	43.61	14	43.49	43.80	2	743	0.27%
2024/05/07	7	42.73	4	42.30	42.30	3	711	0.42%
2024/05/06	5	42.47	2	42.40	42.60	3	728	0.41%
2024/05/03	5	42.28	6	41.68	41.65	-1	718	-0.14%
2024/05/02	0	0.00	2	42.15	41.70	-2	713	-0.28%
2024/04/30	11	43.34	2	43.60	42.70	9	709	1.27%
2024/04/29	2	41.93	1	42.40	41.85	1	632	0.16%
2024/04/25	0	0.00	5	38.90	38.85	-5	612	-0.82%
2024/04/24	7	39.34	0	0.00	39.25	7	610	1.15%
2024/04/23	2	39.10	0	0.00	39.25	2	612	0.33%
2024/04/22	1	40.00	1	39.30	38.90	0	612	0.00%
2024/04/19	8	40.32	7	40.79	40.20	1	606	0.16%
2024/04/18	5	40.72	2.7	40.79	41.00	2.3	594	0.39%
2024/04/16	3	39.50	0	0.00	39.60	3	585	0.51%
2024/04/15	1	41.20	0	0.00	41.20	1	579	0.17%
2024/04/10	0	0.00	12	41.45	41.20	-12	565	-2.12%
2024/04/09	10	41.80	0	0.00	41.70	10	563	1.78%
2024/04/08	6	41.98	0	0.00	41.85	6	556	1.08%
2024/04/01	3.2	42.47	0	0.00	42.00	3.2	544	0.59%
2024/03/29	7	41.98	5	42.00	41.85	2	541	0.37%
2024/03/28	0	0.00	3	42.70	42.70	-3	528	-0.57%
2024/03/27	0	0.00	6	43.51	43.55	-6	515	-1.16%
2024/03/26	5	43.49	11	43.90	43.05	-6	500	-1.20%
2024/03/25	3	42.60	0.1	42.65	42.80	2.9	457	0.63%
2024/03/21	6	39.83	0	0.00	39.90	6	440	1.36%
2024/03/20	1	39.90	0	0.00	40.10	1	457	0.22%
2024/03/19	2	40.00	0.5	40.00	40.00	1.5	504	0.30%
2024/03/14	3	38.30	3	38.15	38.15	0	707	0.00%
2024/03/13	0	0.00	10	38.49	38.45	-10	706	-1.41%
2024/03/12	3	38.20	0	0.00	38.10	3	703	0.43%
2024/03/11	1	38.20	0	0.00	38.00	1	701	0.14%
2024/03/08	4	37.43	0	0.00	37.00	4	700	0.57%
2024/03/07	5	38.60	0	0.00	38.10	5	693	0.72%
2024/03/06	0.4	39.35	0	0.00	38.90	0.4	688	0.06%
2024/03/04	0	0.00	1	39.80	39.40	-1	684	-0.15%
2024/02/29	0.1	39.25	0	0.00	39.05	0.1	684	0.01%
2024/02/27	2	38.78	0	0.00	38.80	2	687	0.29%
2024/02/20	0	0.00	0.1	40.85	41.10	-0.1	710	-0.02%
2024/02/19	0	0.00	1	42.00	41.80	-1	707	-0.14%
2024/02/16	0	0.00	5	42.25	42.30	-5	702	-0.71%
2024/01/31	0	0.00	0.1	40.75	40.20	-0.1	679	-0.01%
2024/01/30	0	0.00	2	40.10	40.15	-2	675	-0.30%
2024/01/29	3	40.88	9	40.70	40.50	-6	671	-0.89%
2024/01/24	0	0.00	1	40.40	39.85	-1	647	-0.15%
2024/01/22	0	0.00	1	38.90	38.70	-1	642	-0.16%
2024/01/18	0	40.95	0	0.00	38.35	0	640	0.00%
2024/01/17	1	38.55	0	0.00	38.20	1	643	0.16%
2024/01/16	0	0.00	0.1	39.36	39.40	-0.1	637	-0.01%
2024/01/12	6	39.72	6	39.45	39.45	0	637	0.00%
2024/01/05	0	0.00	0.2	40.71	40.45	-0.2	655	-0.02%
2024/01/03	0	0.00	0	40.65	40.55	0	657	-0.01%
2024/01/02	0	0.00	3.1	41.25	41.20	-3.1	654	-0.47%
2023/12/29	0	0.00	1	41.45	41.50	-1	656	-0.15%
2023/12/27	0	41.25	0	0.00	41.25	0	653	0.01%
2023/12/22	0	0.00	0	41.00	40.95	0	648	-0.01%
2023/12/21	1	41.75	1.1	41.05	41.00	-0.1	647	-0.02%
2023/12/19	0	0.00	3	40.77	40.20	-3	636	-0.47%
2023/12/18	3	41.52	0	0.00	41.00	3	628	0.48%
2023/12/14	3	43.22	5	43.58	42.90	-2	588	-0.34%
2023/12/13	27.3	44.27	10	44.78	44.35	17.3	538	3.21%
2023/12/12	2	42.00	5	41.29	43.80	-3	368	-0.81%
2023/12/01	0	0.00	0	40.60	40.70	0	311	0.00%
2023/11/27	0	40.05	0	0.00	39.85	0	316	0.02%
2023/11/24	0	0.00	13	40.43	39.80	-13	313	-4.14%
2023/11/21	0	0.00	1	40.15	40.00	-1	298	-0.34%
2023/11/20	1	39.50	2	40.28	40.10	-1	297	-0.34%
2023/11/17	0	0.00	26	38.70	38.90	-26	279	-9.29%
2023/11/14	0	36.65	0	0.00	36.90	0	275	0.01%
2023/11/08	0	0.00	1	38.00	38.00	-1	300	-0.33%
2023/10/30	0	37.50	0	0.00	37.55	0	324	0.00%
2023/10/27	0.1	36.80	0	0.00	36.80	0.1	329	0.02%
2023/10/26	2	37.38	1	37.35	37.20	1	339	0.29%
2023/10/25	1	37.95	2	37.83	37.90	-1	340	-0.29%
2023/10/23	1	36.70	0	0.00	36.20	1	345	0.29%
2023/10/20	1	36.00	0	0.00	36.30	1	348	0.29%
2023/10/19	9	36.70	0	0.00	36.85	9	358	2.51%
2023/10/18	1	37.49	0	0.00	37.15	1	362	0.29%
2023/10/17	9	38.61	0	0.00	38.00	9	364	2.47%
2023/10/13	3	40.00	0	0.00	39.90	3	363	0.82%
2023/10/06	2	40.30	0	0.00	40.30	2	396	0.50%
2023/10/05	5	40.69	5	41.07	40.50	0	415	0.00%
2023/10/02	0	0.00	1	40.65	40.70	-1	549	-0.18%
2023/09/28	0	40.20	0	0.00	40.50	0	618	0.00%
2023/09/27	0	39.85	0	0.00	39.80	0	705	0.01%
2023/09/26	0	0.00	1	40.35	39.85	-1	709	-0.14%
2023/09/22	2	40.70	0	0.00	40.05	2	713	0.28%
2023/09/21	3	39.85	4	39.83	39.85	-1	727	-0.13%
2023/09/20	3	40.35	3	40.23	40.20	0	731	0.00%
2023/09/19	4	40.89	0	0.00	40.75	4	744	0.54%
2023/09/18	0	0.00	11	41.95	41.40	-11	747	-1.47%
2023/09/11	1	40.00	14	39.96	39.85	-13	757	-1.72%
2023/09/08	3	40.90	1	40.65	40.60	2	767	0.26%
2023/09/07	0	0.00	1	41.45	41.35	-1	770	-0.13%
2023/09/06	0.1	41.40	0	0.00	41.40	0.1	771	0.01%
2023/09/01	0	0.00	2	41.60	41.35	-2	782	-0.26%
2023/08/31	0	0.00	4	40.85	40.65	-4	786	-0.51%
2023/08/30	0	0.00	1	40.60	40.65	-1	801	-0.12%
2023/08/28	7.1	39.66	0	0.00	39.55	7.1	837	0.84%
2023/08/25	2	40.20	1	40.30	40.10	1	841	0.12%
2023/08/21	2	41.20	1	41.00	40.95	1	879	0.11%
2023/08/18	0	0.00	1	42.35	41.30	-1	886	-0.11%
2023/08/17	10	41.95	3	41.90	42.00	7	882	0.79%
2023/08/16	3	40.98	0	0.00	42.45	3	881	0.34%
2023/08/15	0	0.00	2	40.15	40.00	-2	871	-0.23%
2023/08/14	5	40.00	0	0.00	39.90	5	886	0.56%
2023/08/08	4	42.30	0	0.00	42.05	4	914	0.44%
2023/08/07	0	0.00	4	42.40	42.75	-4	923	-0.43%
2023/08/01	2	42.60	0	0.00	42.55	2	935	0.21%
2023/07/31	2	43.45	0	0.00	42.85	2	944	0.21%
2023/07/28	0	42.50	0	0.00	42.50	0	943	0.00%
2023/07/27	12	41.87	10	42.70	42.55	2	961	0.21%
2023/07/24	6	42.00	0	0.00	42.00	6	974	0.62%
2023/07/21	2	43.55	0	0.00	43.60	2	967	0.21%
2023/07/18	1	43.90	0	0.00	43.65	1	994	0.10%
2023/07/12	2	45.05	1	45.35	44.30	1	1,141	0.09%
2023/07/11	4	45.78	3	45.97	45.90	1	1,131	0.09%
2023/07/10	5	47.51	11	47.36	45.05	-6	1,119	-0.54%
2023/07/07	4	45.60	8	45.46	45.50	-4	1,066	-0.38%
2023/07/06	3	45.22	9	45.82	46.50	-6	1,035	-0.58%
2023/07/05	6	44.24	20	45.30	45.65	-14	1,001	-1.40%
2023/07/03	6	42.40	0	0.00	42.25	6	973	0.62%
2023/06/30	0	0.00	3	42.20	42.25	-3	986	-0.30%
2023/06/29	5	43.26	3	43.12	42.70	2	1,000	0.20%
2023/06/27	12	40.85	0	0.00	40.60	12	1,017	1.18%
2023/06/20	5	42.20	2	42.35	42.20	3	1,248	0.24%
2023/06/16	3	43.20	1	43.20	42.95	2	1,398	0.14%
2023/06/15	1	43.85	3	43.70	43.80	-2	1,431	-0.14%
2023/06/13	0	43.00	0	0.00	43.10	0	1,798	0.00%
2023/06/12	0	0.00	1	43.05	43.05	-1	1,887	-0.05%
2023/06/09	1	44.25	0	0.00	43.70	1	1,911	0.05%
2023/06/08	1	43.55	0	0.00	43.10	1	1,948	0.05%
2023/06/07	0.1	44.30	0	0.00	44.45	0.1	1,991	0.00%
2023/06/06	10	44.40	1	44.40	44.35	9	2,116	0.43%
2023/06/05	10	46.00	10	45.80	45.35	0	2,550	0.00%
2023/06/02	0	0.00	2	44.78	44.70	-2	2,786	-0.07%
2023/06/01	14	45.30	3	45.48	44.90	11	2,844	0.39%
2023/05/31	0	0.00	0.1	44.60	44.85	-0.1	2,815	0.00%
2023/05/30	1	44.65	0	0.00	44.40	1	2,808	0.04%
2023/05/29	0	43.75	1.8	43.36	43.70	-1.8	2,790	-0.06%
2023/05/24	1	43.25	0	0.00	43.95	1	2,778	0.04%
2023/05/22	0	0.00	0.3	44.25	44.40	-0.3	2,782	-0.01%
2023/05/19	0	0.00	0.2	44.10	43.90	-0.2	2,776	-0.01%
2023/05/18	2	45.10	5.3	44.57	44.60	-3.3	2,774	-0.12%
2023/05/17	3	44.82	8.1	45.09	44.90	-5.1	2,756	-0.18%
2023/05/16	6	42.99	2	42.60	42.75	4	2,722	0.15%
2023/05/12	0	0.00	12	42.16	42.55	-12	2,723	-0.44%
2023/05/11	0	0.00	57	42.51	41.95	-57	2,722	-2.09%
2023/05/09	1	43.45	0	0.00	42.80	1	2,715	0.04%
2023/05/08	0	0.00	1	44.20	44.05	-1	2,706	-0.04%
2023/05/05	0	0.00	35	44.53	44.30	-35	2,703	-1.29%
2023/05/03	1	46.35	20	45.28	45.05	-19	2,698	-0.70%
2023/05/02	0	47.10	0.1	47.30	47.10	0	2,686	0.00%
2023/04/27	0	0.00	1	46.00	46.70	-1	2,680	-0.04%
2023/04/26	18	47.38	0	0.00	47.40	18	2,670	0.67%
2023/04/25	10	48.41	1	47.95	47.50	9	2,666	0.34%
2023/04/24	8	50.02	1	50.90	49.50	7	2,651	0.26%
2023/04/21	3	49.25	1	49.20	49.05	2	2,635	0.08%
2023/04/20	12	49.67	1	49.50	49.10	11	2,621	0.42%
2023/04/19	73	50.45	6	50.63	50.30	67	2,602	2.57%
2023/04/18	4	52.30	5.5	52.12	51.00	-1.5	2,576	-0.06%
2023/04/17	7	50.60	19	50.91	50.80	-12	2,473	-0.49%
2023/04/14	5	49.00	0	0.00	48.85	5	2,428	0.21%
2023/04/13	1	48.85	1	49.50	49.00	0	2,418	0.00%
2023/04/12	3	50.00	10	49.95	50.00	-7	2,398	-0.29%
2023/04/10	11	50.74	6	51.22	50.70	5	2,371	0.21%
2023/04/07	1	50.20	5	50.32	50.50	-4	2,334	-0.17%
2023/04/06	4	50.38	0	0.00	50.80	4	2,311	0.17%
2023/03/31	0	0.00	12	50.00	49.05	-12	2,270	-0.53%
2023/03/30	2	49.80	4	49.13	49.60	-2	2,253	-0.09%
2023/03/29	14	48.58	0	0.00	48.25	14	2,238	0.63%
2023/03/28	2	48.45	0	0.00	48.40	2	2,228	0.09%
2023/03/27	1	49.90	1	49.85	49.60	0	2,202	0.00%
2023/03/24	2	51.15	4	50.63	50.00	-2	2,179	-0.09%
2023/03/23	14	52.13	8	52.43	51.40	6	2,126	0.28%
2023/03/22	1	51.30	1	50.80	51.30	0	1,952	0.00%
2023/03/21	20	50.83	4	51.50	50.50	16	1,903	0.84%
2023/03/20	2	50.00	16	50.37	50.30	-14	1,798	-0.78%
2023/03/17	14	50.71	14	49.88	50.50	0	1,759	0.00%
2023/03/16	14	49.83	23	49.77	50.00	-9	1,584	-0.57%
2023/03/15	16	49.29	10	49.00	47.85	6	1,381	0.43%
2023/03/14	4	46.61	0	0.00	46.55	4	1,295	0.31%
2023/03/13	7	47.09	3	47.27	47.60	4	1,279	0.31%
2023/03/10	3	49.08	1	49.70	48.50	2	1,248	0.16%
2023/03/09	9	50.10	12	50.53	50.50	-3	1,209	-0.25%
2023/03/08	18.2	50.59	21	50.37	50.50	-2.8	1,096	-0.26%
2023/03/07	19.2	47.64	18.1	48.71	49.80	1.1	655	0.16%
2023/03/06	3	44.40	3	44.73	45.30	0	405	0.00%
2023/03/03	1	40.95	6	41.10	41.20	-5	342	-1.46%
2023/03/01	6	40.50	0	0.00	40.05	6	344	1.74%
2023/02/24	0	41.00	0	0.00	40.90	0	346	0.01%
2023/02/23	10	41.33	5	41.35	41.40	5	350	1.43%
2023/02/22	14	41.35	6	41.00	41.35	8	365	2.19%
2023/02/21	0	0.00	1	42.15	42.30	-1	408	-0.24%
2023/02/20	0	0.00	1	41.65	41.65	-1	405	-0.25%
2023/02/13	0	0.00	1	39.90	39.70	-1	462	-0.22%
2023/02/08	0	0.00	5	41.35	41.45	-5	462	-1.08%
2023/02/06	1	40.90	0	0.00	40.45	1	465	0.21%
2023/02/03	0	0.00	2	40.63	40.50	-2	468	-0.43%
2023/02/02	2	40.50	0	0.00	40.50	2	468	0.43%
2023/01/30	0	0.00	2	38.05	38.20	-2	461	-0.43%
2023/01/17	6	37.15	0	0.00	36.90	6	457	1.31%
2023/01/16	0	0.00	1	37.15	37.05	-1	459	-0.22%
2023/01/13	3	37.43	0	0.00	37.35	3	461	0.65%
2023/01/06	1	38.20	3	38.32	38.40	-2	483	-0.41%
2022/12/26	0	0.00	1	38.50	38.05	-1	553	-0.18%
2022/12/23	0	37.95	3	38.20	38.20	-3	560	-0.53%
2022/12/15	1	39.10	0	0.00	39.00	1	618	0.16%
2022/12/14	0	0.00	2	38.90	39.25	-2	627	-0.32%
2022/12/13	1	38.65	1	38.30	38.30	0	630	0.00%
2022/12/12	0	0.00	5	38.94	39.00	-5	636	-0.79%
2022/12/05	7	41.83	0	0.00	41.60	7	646	1.08%
2022/12/02	0	0.00	3.5	41.04	42.40	-3.5	639	-0.55%
2022/12/01	0	0.00	3	40.53	40.65	-3	635	-0.47%
2022/11/30	1	40.50	0.2	40.15	39.65	0.8	651	0.12%
2022/11/29	0	0.00	1	39.10	39.05	-1	657	-0.15%
2022/11/28	1	39.10	5.3	38.64	39.20	-4.3	689	-0.62%
2022/11/25	2	39.65	1	38.65	38.65	1	820	0.12%
2022/11/24	0.7	42.15	1.1	39.69	39.40	-0.4	862	-0.05%
2022/11/18	0	0.00	6	40.48	39.90	-6	983	-0.61%
2022/11/17	16	40.36	11.5	39.64	40.65	4.5	994	0.45%
2022/11/15	0	0.00	9	38.13	38.50	-9	963	-0.94%
2022/11/14	0	37.80	0	0.00	38.20	0	978	0.00%
2022/11/11	10	37.60	0	0.00	37.15	10	992	1.01%
2022/11/10	4	38.40	0	0.00	36.55	4	1,018	0.39%
2022/11/09	0	0.00	2	36.85	36.90	-2	1,030	-0.19%
2022/11/08	0	0.00	1	37.15	36.70	-1	1,072	-0.09%
2022/11/02	2	35.75	1	35.70	35.90	1	1,480	0.07%
2022/11/01	1	34.80	1	34.60	35.10	0	1,494	0.00%
2022/10/31	3	34.85	3	34.60	34.50	0	1,499	0.00%
2022/10/28	0	0.00	5	33.47	33.50	-5	1,507	-0.33%
2022/10/26	5	34.20	0	0.00	33.55	5	1,550	0.32%
2022/10/24	3	34.20	0	0.00	34.05	3	1,555	0.19%
2022/10/20	1	33.90	0	0.00	34.10	1	1,577	0.06%
2022/10/14	0	0.00	1	34.90	34.80	-1	1,672	-0.06%
2022/10/13	3.1	34.51	11	34.27	32.25	-7.9	1,699	-0.46%
2022/10/11	3	36.17	4	36.19	35.90	-1	1,839	-0.05%
2022/10/07	5	38.88	0	0.00	38.80	5	2,075	0.24%
2022/10/05	0	0.00	1	39.55	38.40	-1	2,171	-0.05%
2022/09/29	1	37.50	1	37.20	37.10	0	2,196	0.00%
2022/09/28	1.2	37.18	0	0.00	36.80	1.2	2,197	0.05%
2022/09/26	1.2	38.62	0	0.00	38.50	1.2	2,206	0.05%
2022/09/22	3	41.15	0	0.00	42.20	3	2,219	0.14%
2022/09/21	0	0.00	5	41.50	41.25	-5	2,219	-0.23%
2022/09/19	1	42.45	0	0.00	42.45	1	2,224	0.04%
2022/09/16	0	0.00	2	43.35	43.30	-2	2,223	-0.09%
2022/09/15	0	0.00	1	45.15	44.15	-1	2,227	-0.04%
2022/09/12	1	45.25	7	45.20	45.25	-6	2,246	-0.27%
2022/09/08	1	44.55	0	0.00	44.80	1	2,254	0.04%
2022/09/07	0	0.00	5	44.64	44.25	-5	2,260	-0.22%
2022/09/06	10	46.85	1	47.15	45.00	9	2,260	0.40%
2022/09/05	1	46.20	1	47.25	45.55	0	2,241	0.00%
2022/09/02	0	0.00	1	48.10	47.25	-1	2,234	-0.04%
2022/09/01	13	51.05	12	49.68	48.20	1	2,207	0.05%
2022/08/31	1	48.75	6	48.25	49.40	-5	2,082	-0.24%
2022/08/30	12	48.02	9.4	47.25	48.70	2.6	2,042	0.13%
2022/08/29	1	45.65	1	46.05	46.05	0	1,953	0.00%
2022/08/26	0	0.00	0	48.00	47.20	0	1,958	0.00%
2022/08/24	1	48.15	2	47.23	45.90	-1	1,994	-0.05%
2022/08/23	1	47.00	1	47.50	47.25	0	1,975	0.00%
2022/08/22	1	47.10	0	0.00	47.10	1	1,968	0.05%
2022/08/19	0	0.00	2	47.53	48.00	-2	1,958	-0.10%
2022/08/18	9	46.73	8	47.40	47.40	1	1,940	0.05%
2022/08/16	1	48.80	4	48.78	47.70	-3	1,899	-0.16%
2022/08/15	9	48.12	6	48.20	47.85	3	1,867	0.16%
2022/08/12	4	47.88	5	47.80	47.50	-1	1,829	-0.05%
2022/08/11	19	48.20	21	48.15	48.55	-2	1,794	-0.11%
2022/08/10	2	45.60	7.4	47.08	47.85	-5.4	1,566	-0.34%
2022/08/08	3	41.95	7	42.76	43.00	-4	1,483	-0.27%
2022/08/05	1	41.65	0	0.00	41.75	1	1,484	0.07%
2022/08/03	8	41.49	1	40.50	40.50	7	1,485	0.47%
2022/08/02	6	40.73	3	41.47	40.90	3	1,463	0.20%
2022/08/01	5	42.35	0.3	41.92	42.10	4.7	1,456	0.32%
2022/07/29	2	42.95	1	42.60	42.35	1	1,463	0.07%
2022/07/28	4	43.13	4	42.23	42.00	0	1,468	0.00%
2022/07/27	0	0.00	2	42.85	43.00	-2	1,459	-0.14%
2022/07/26	2	43.00	14	43.12	42.55	-12	1,447	-0.83%
2022/07/25	18	45.29	20	44.93	44.80	-2	1,435	-0.14%
2022/07/22	56.1	45.50	51	45.73	44.65	5.1	1,427	0.35%
2022/07/21	2	43.53	1	44.15	44.15	1	1,411	0.07%
2022/07/20	4	45.38	1	45.20	44.10	3	1,395	0.21%
2022/07/19	9.3	45.82	7	45.66	45.35	2.3	1,380	0.17%
2022/07/18	7	45.38	12	45.70	46.10	-5	1,323	-0.38%
2022/07/15	11	44.09	19	45.56	46.10	-8	1,233	-0.65%
2022/07/14	4	40.86	23	42.45	42.50	-19	989	-1.92%
2022/07/13	2	39.00	3	39.50	38.65	-1	916	-0.11%
2022/07/12	0	0.00	1	36.90	36.80	-1	899	-0.11%
2022/07/08	30	39.73	1	40.20	39.70	29	891	3.25%
2022/07/07	0	0.00	3	38.38	38.60	-3	892	-0.34%
2022/07/06	0	0.00	1	37.95	36.70	-1	889	-0.11%
2022/07/05	3	37.23	2	37.90	37.90	1	890	0.11%
2022/07/04	10	38.00	30	37.48	37.45	-20	887	-2.25%
2022/07/01	2	40.00	1	39.55	37.00	1	871	0.11%
2022/06/30	5	41.39	0	0.00	40.40	5	851	0.59%
2022/06/29	3	42.47	3	42.55	43.05	0	847	0.00%
2022/06/28	2	42.45	1	43.05	42.65	1	844	0.12%
2022/06/27	0.1	44.00	2	43.85	44.20	-1.9	849	-0.22%
2022/06/24	1	43.35	0	0.00	42.70	1	851	0.12%
2022/06/23	1	41.80	1	42.30	42.35	0	847	0.00%
2022/06/22	6.1	42.78	0	0.00	42.60	6.1	843	0.72%
2022/06/21	0	0.00	4	43.35	44.95	-4	835	-0.48%
2022/06/20	5	43.95	0	0.00	42.30	5	844	0.59%
2022/06/17	2.3	45.44	0	0.00	45.25	2.3	829	0.28%
2022/06/16	2	46.90	0	0.00	46.10	2	821	0.24%
2022/06/15	0	0.00	1	48.90	48.25	-1	821	-0.12%
2022/06/14	1	47.80	1	48.00	48.05	0	853	0.00%
2022/06/13	2	49.00	20	48.15	48.10	-18	852	-2.11%
2022/06/10	3	50.30	0	0.00	50.30	3	850	0.35%
2022/06/09	0	0.00	1	50.70	50.50	-1	849	-0.12%
2022/06/07	1	50.70	0	0.00	50.40	1	858	0.12%
2022/06/06	2	50.95	2	51.55	51.30	0	870	0.00%
2022/06/02	4	50.88	0	0.00	50.80	4	899	0.44%
2022/06/01	27	52.20	1	54.30	52.80	26	925	2.81%
2022/05/31	0	0.00	9	49.62	50.00	-9	882	-1.02%
2022/05/30	0	0.00	3	49.05	49.00	-3	876	-0.34%
2022/05/27	1	48.00	1	48.00	48.10	0	873	0.00%
2022/05/26	0	0.00	5	48.19	47.45	-5	875	-0.57%
2022/05/25	4	47.40	6	47.86	47.75	-2	879	-0.23%
2022/05/24	0	0.00	1	47.20	46.95	-1	888	-0.11%
2022/05/23	13	48.55	1	48.00	47.80	12	883	1.36%
2022/05/20	1	49.00	0	0.00	49.20	1	878	0.11%
2022/05/19	2	49.00	0.4	49.50	49.60	1.6	874	0.18%
2022/05/18	0	0.00	3	49.27	49.40	-3	867	-0.35%
2022/05/17	0	0.00	4	49.00	49.15	-4	858	-0.47%
2022/05/16	3	48.65	3	48.00	48.50	0	841	0.00%
2022/05/13	0	0.00	3	46.13	45.80	-3	808	-0.37%
2022/05/11	0	0.00	1	44.60	44.60	-1	789	-0.13%
2022/05/10	1	41.65	3	42.00	43.35	-2	783	-0.26%
2022/05/09	5	44.39	3	44.57	42.50	2	796	0.25%
2022/05/06	6	44.18	4	44.59	46.00	2	821	0.24%
2022/05/05	0	0.00	1	44.95	45.20	-1	812	-0.12%
2022/05/04	1	43.55	0	0.00	43.75	1	810	0.12%
2022/04/29	2	43.48	3	43.63	43.10	-1	819	-0.12%
2022/04/28	1	41.80	2	42.43	42.85	-1	820	-0.12%
2022/04/27	4	41.13	5	42.20	42.50	-1	814	-0.12%
2022/04/26	0.6	44.19	0	0.00	44.20	0.6	789	0.07%
2022/04/25	5	45.31	1	44.70	44.60	4	787	0.51%
2022/04/22	1	49.30	0	0.00	49.25	1	766	0.13%
2022/04/21	1	50.40	0	0.00	50.30	1	772	0.13%
2022/04/19	1.1	51.32	0	0.00	51.30	1.1	794	0.14%
2022/04/18	2	54.40	1	55.10	53.10	1	807	0.12%
2022/04/15	3	55.23	1	55.40	55.90	2	815	0.25%
2022/04/14	5	55.80	0	0.00	55.80	5	839	0.60%
2022/04/12	0	0.00	1	55.10	54.90	-1	850	-0.12%
2022/04/11	1	53.90	0	0.00	54.00	1	891	0.11%
2022/04/08	0	0.00	3	55.10	55.00	-3	890	-0.34%
2022/04/07	3	53.67	1	54.50	53.90	2	888	0.23%
2022/04/06	1	54.30	0	0.00	54.30	1	889	0.11%
2022/04/01	0	0.00	2	55.00	55.20	-2	898	-0.22%
2022/03/30	1	54.90	1	55.70	55.20	0	907	0.00%
2022/03/29	0	0.00	1	55.10	54.70	-1	915	-0.11%
2022/03/25	3	54.10	1	53.80	53.70	2	954	0.21%
2022/03/24	5	54.64	1	54.90	54.70	4	960	0.42%
2022/03/23	2	55.25	3	55.03	55.30	-1	981	-0.10%
2022/03/22	1	52.90	0	0.00	53.30	1	979	0.10%
2022/03/21	2	54.25	3	53.60	53.40	-1	991	-0.10%
2022/03/17	0	0.00	3	52.87	53.30	-3	1,027	-0.29%
2022/03/16	5	49.67	1	49.85	49.70	4	1,012	0.40%
2022/03/15	9.3	49.85	0	0.00	49.60	9.3	1,074	0.86%
2022/03/11	0	0.00	2	52.10	52.50	-2	1,131	-0.18%
2022/03/10	5	52.32	3	52.10	52.70	2	1,158	0.17%
2022/03/09	10	49.55	0	0.00	50.00	10	1,168	0.86%
2022/03/08	2	50.40	4	50.25	49.35	-2	1,191	-0.17%
2022/03/07	8	53.80	5	52.48	52.30	3	1,185	0.25%
2022/03/04	1	58.40	0	0.00	58.10	1	1,259	0.08%
2022/03/03	2	59.60	2	58.85	58.80	0	1,323	0.00%
2022/02/25	0	0.00	1	58.70	59.20	-1	1,817	-0.06%
2022/02/24	2	59.15	0	0.00	58.40	2	2,064	0.10%
2022/02/23	2	60.90	0	0.00	60.90	2	2,829	0.07%
2022/02/22	1	61.00	0	0.00	61.10	1	2,967	0.03%
2022/02/21	1.3	62.42	1	63.20	62.50	0.3	3,099	0.01%
2022/02/14	0	0.00	2	62.05	61.90	-2	3,261	-0.06%
2022/02/11	0	0.00	1	62.90	63.20	-1	3,277	-0.03%
2022/02/10	1	63.90	0	0.00	63.60	1	3,314	0.03%
2022/02/09	3	63.93	2	64.20	64.50	1	3,333	0.03%
2022/02/08	2	62.60	2	64.75	64.80	0	3,345	0.00%
2022/02/07	8	59.85	1	60.90	60.90	7	3,327	0.21%
2022/01/26	25	60.08	0	0.00	59.80	25	3,350	0.75%
2022/01/24	0.1	61.30	0	0.00	61.40	0.1	3,464	0.00%
2022/01/21	2	62.10	2	62.30	62.00	0	3,520	0.00%
2022/01/19	2	62.40	0	0.00	62.30	2	3,751	0.05%
2022/01/17	0	0.00	2	62.00	62.80	-2	3,989	-0.05%
2022/01/14	3	62.20	0	0.00	62.10	3	4,076	0.07%
2022/01/13	0	0.00	1	62.20	63.40	-1	4,112	-0.02%
2022/01/12	0.1	62.40	0	0.00	62.10	0.1	4,188	0.00%
2022/01/11	1.1	64.22	1	64.70	63.80	0.1	4,230	0.00%
2022/01/10	1.2	66.17	1	65.60	65.60	0.2	4,226	0.00%
2022/01/07	11.1	66.21	3	67.27	66.30	8.1	4,233	0.19%
2022/01/06	0.1	69.40	2	68.95	68.80	-1.9	4,213	-0.05%
2022/01/05	0	69.70	0	0.00	69.60	0	4,222	0.00%
2022/01/04	1	70.60	1	69.10	70.30	0	4,217	0.00%
2022/01/03	2	68.75	0	0.00	68.20	2	4,185	0.05%
2021/12/29	2	68.60	0.6	68.63	68.80	1.5	4,220	0.03%
2021/12/28	1.1	68.55	1	68.40	68.30	0.1	4,241	0.00%
2021/12/24	1	69.60	0.5	70.00	68.80	0.5	4,276	0.01%
2021/12/23	0	0.00	3	70.37	69.70	-3	4,282	-0.07%
2021/12/22	1	71.00	7	71.01	70.50	-6	4,284	-0.14%
2021/12/20	2	70.00	1	69.50	69.20	1	4,274	0.02%
2021/12/16	1	69.70	0	0.00	69.70	1	4,271	0.02%
2021/12/14	1	69.80	1	68.40	68.00	0	4,277	0.00%
2021/12/13	1	70.20	0	0.00	70.30	1	4,269	0.02%
2021/12/10	2	71.05	1	71.70	70.60	1	4,275	0.02%
2021/12/09	8	72.93	2	73.30	72.40	6	4,267	0.14%
2021/12/08	0	0.00	7	72.94	72.00	-7	4,220	-0.17%
2021/12/07	6	71.15	1	70.90	70.80	5	4,198	0.12%
2021/12/06	4	72.25	4	72.03	71.30	0	4,257	0.00%
2021/12/03	2	71.15	1	71.90	71.10	1	4,348	0.02%
2021/12/02	2	72.40	3	71.20	70.40	-1	4,379	-0.02%
2021/12/01	2	72.75	1	72.30	73.00	1	4,423	0.02%
2021/11/30	3	72.43	4	72.75	74.00	-1	4,520	-0.02%
2021/11/29	9	69.68	12	69.71	70.40	-3	4,674	-0.06%
2021/11/26	5	73.04	8	73.29	72.20	-3	4,743	-0.06%
2021/11/25	12	77.93	13	77.95	75.50	-1	4,692	-0.02%
2021/11/24	8	75.65	7	75.41	74.60	1	4,488	0.02%
2021/11/23	9	77.84	9	78.50	76.10	0	4,466	0.00%
2021/11/22	52	79.46	52.1	80.65	78.40	-0.1	4,574	0.00%
2021/11/19	3	73.70	23.5	75.41	75.90	-20.5	3,870	-0.53%
2021/11/18	4	70.00	5	69.34	69.00	-1	3,804	-0.03%
2021/11/16	0	0.00	8	67.11	67.20	-8	3,774	-0.21%
2021/11/15	19	67.61	0	0.00	68.20	19	3,816	0.50%
2021/11/12	4	64.90	4	65.23	65.00	0	3,901	0.00%
2021/11/11	4	63.88	1	64.70	63.70	3	3,943	0.08%
2021/11/10	0	0.00	3.1	63.25	64.50	-3.1	3,995	-0.08%
2021/11/09	7	63.84	0	0.00	63.80	7	4,030	0.17%
2021/11/08	2	66.40	2	66.75	65.50	0	4,056	0.00%
2021/11/05	2	66.30	0	0.00	65.80	2	4,180	0.05%
2021/11/04	0	0.00	1	68.40	67.10	-1	4,288	-0.02%
2021/11/03	1	67.80	1	67.60	67.70	0	4,406	0.00%
2021/11/02	3	69.67	3	68.97	69.00	0	4,530	0.00%
2021/11/01	1	71.00	5	68.94	70.40	-4	4,505	-0.09%
2021/10/29	4	68.45	2	68.15	67.40	2	4,468	0.04%
2021/10/28	2	70.00	3	70.90	69.30	-1	4,460	-0.02%
2021/10/27	14	72.34	16	72.59	70.50	-2	4,469	-0.04%
2021/10/26	12	69.03	17	69.58	71.60	-5	4,357	-0.11%
2021/10/25	5	66.84	4.1	67.33	67.20	0.9	4,242	0.02%
2021/10/22	4	65.30	15	65.68	65.20	-11	4,282	-0.26%
2021/10/21	3	64.20	8	64.94	63.90	-5	4,301	-0.12%
2021/10/20	3	63.77	4	64.08	64.50	-1	4,381	-0.02%
2021/10/19	0	0.00	2	61.25	62.70	-2	4,462	-0.04%
2021/10/18	0	59.00	1	58.60	59.10	-1	4,563	-0.02%
2021/10/15	0	59.00	0	0.00	58.70	0	4,679	0.00%
2021/10/14	3	59.00	3	57.97	58.70	0	4,871	0.00%
2021/10/07	0	0.00	3	59.93	60.10	-3	6,007	-0.05%
2021/10/06	2	57.95	1	57.90	57.60	1	6,519	0.02%
2021/10/05	2	57.95	1	58.90	59.30	1	6,579	0.02%
2021/10/04	2	59.70	0	0.00	58.30	2	6,823	0.03%
2021/10/01	4	60.43	0	0.00	59.70	4	6,887	0.06%
2021/09/30	0.2	61.76	1	62.00	62.10	-0.8	6,903	-0.01%
2021/09/29	3	61.00	1	61.30	60.30	2	7,000	0.03%
2021/09/28	3	62.87	1	62.20	62.70	2	7,141	0.03%
2021/09/27	11	63.95	0	0.00	63.50	11	7,163	0.15%
2021/09/24	2	65.10	0	0.00	65.00	2	7,172	0.03%
2021/09/23	2	65.85	2	65.15	65.10	0	7,189	0.00%
2021/09/22	4	64.40	3	64.10	64.20	1	7,225	0.01%
2021/09/17	1	66.00	0	0.00	66.10	1	7,294	0.01%
2021/09/16	2.1	64.91	0	0.00	64.90	2.1	7,441	0.03%
2021/09/15	2	65.45	1	65.20	65.10	1	7,483	0.01%
2021/09/14	0	66.80	0	0.00	66.70	0	7,512	0.00%
2021/09/13	1.1	66.61	1	67.00	66.40	0.1	7,593	0.00%
2021/09/10	2	67.00	4	67.50	66.80	-2	7,743	-0.03%
2021/09/09	7	67.29	4	67.40	67.40	3	7,978	0.04%
2021/09/08	3	71.23	6	70.35	68.50	-3	8,008	-0.04%
2021/09/07	2	70.70	1	68.90	70.00	1	7,981	0.01%
2021/09/06	4	72.19	2	71.25	70.00	2	8,019	0.03%
2021/09/03	6	72.65	11	71.18	71.10	-5	8,316	-0.06%
2021/09/02	14.1	73.38	8	72.76	71.50	6.1	8,322	0.07%
2021/09/01	1	68.00	7.1	73.36	74.50	-6.1	8,202	-0.07%
2021/08/31	2	67.85	10	67.84	67.80	-8	8,105	-0.10%
2021/08/30	1	70.20	1	69.00	68.90	0	8,168	0.00%
2021/08/27	3.1	71.32	3	70.93	70.80	0.1	8,229	0.00%
2021/08/26	10	71.64	18	73.10	72.20	-8	8,211	-0.10%
2021/08/25	0	0.00	9	68.40	69.80	-9	8,018	-0.11%
2021/08/24	1.1	63.56	1	64.10	63.50	0.1	8,209	0.00%
2021/08/23	16	64.23	4	64.08	65.10	12	8,287	0.14%
2021/08/20	4	61.38	2	60.50	60.50	2	8,563	0.02%
2021/08/19	6	62.98	3	63.53	62.20	3	9,304	0.03%
2021/08/18	12	63.10	10	62.77	65.10	2	9,425	0.02%
2021/08/17	4	63.03	4	60.65	60.20	0	9,477	0.00%
2021/08/16	4	65.28	23	62.82	63.20	-19	9,534	-0.20%
2021/08/13	4	67.05	5	67.02	65.90	-1	9,568	-0.01%
2021/08/12	5	66.88	11	68.35	68.70	-6	9,562	-0.06%
2021/08/11	16	67.00	20	67.77	67.10	-4	9,603	-0.04%
2021/08/10	16	68.93	15	69.36	67.80	1	9,591	0.01%
2021/08/09	9	72.44	3	72.27	71.50	6	9,631	0.06%
2021/08/06	5	76.24	0.1	76.00	75.50	4.9	9,759	0.05%
2021/08/05	2	79.25	3	79.23	79.00	-1	9,761	-0.01%
2021/08/04	2	80.60	4	80.95	80.50	-2	9,918	-0.02%
2021/08/03	3	80.27	5	80.38	80.30	-2	10,005	-0.02%
2021/08/02	5	79.02	3	80.70	78.80	2	10,000	0.02%
2021/07/30	3	80.17	2.6	80.04	79.00	0.4	10,059	0.00%
2021/07/29	3	81.13	1.3	80.98	81.20	1.7	10,060	0.02%
2021/07/28	5	78.85	10	79.99	81.20	-5	10,075	-0.05%
2021/07/27	3	87.87	4.6	86.29	84.10	-1.6	10,188	-0.02%
2021/07/26	4	87.60	27.4	88.77	88.30	-23.4	10,177	-0.23%
2021/07/23	5.2	92.40	18	92.98	88.70	-12.8	10,103	-0.13%
2021/07/22	6	93.59	65.3	94.97	92.50	-59.2	10,000	-0.59%
2021/07/21	53	97.85	53	95.83	95.00	0	9,907	0.00%
2021/07/20	7	97.90	17.1	97.21	95.80	-10.1	9,895	-0.10%
2021/07/19	24	101.51	11	100.93	98.50	13	9,787	0.13%
2021/07/16	5	95.38	24	96.63	100.00	-19	9,392	-0.20%
2021/07/15	2	91.15	2	94.90	91.30	0	9,134	0.00%
2021/07/14	18.2	96.68	19	96.51	93.40	-0.8	9,081	-0.01%
2021/07/13	25.5	101.16	31.2	101.63	96.10	-5.7	9,008	-0.06%
2021/07/12	1	97.90	1.7	97.90	97.90	-0.7	8,618	-0.01%
2021/07/09	18.2	89.15	25	89.62	89.00	-6.8	8,677	-0.08%
2021/07/08	8	87.03	5	87.60	86.90	3	8,649	0.03%
2021/07/07	5	85.82	2	86.70	85.70	3	8,669	0.03%
2021/07/06	6	86.72	5	86.76	85.70	1	8,801	0.01%
2021/07/05	4	86.33	7	87.89	87.10	-3	9,006	-0.03%
2021/07/02	0	0.00	1	84.50	84.10	-1	8,899	-0.01%
2021/07/01	2	83.35	1	82.20	82.20	1	8,914	0.01%
2021/06/30	6	84.50	1	83.90	84.00	5	8,989	0.06%
2021/06/29	5	84.40	2	85.20	83.30	3	9,120	0.03%
2021/06/28	5	86.96	4	86.58	86.40	1	9,121	0.01%
2021/06/25	4	86.28	7	86.03	86.10	-3	9,090	-0.03%
2021/06/24	1	84.20	4	84.58	84.30	-3	9,049	-0.03%
2021/06/23	2	82.00	0	0.00	82.40	2	9,210	0.02%
2021/06/22	1.1	85.53	1.1	83.50	81.00	0	9,240	0.00%
2021/06/21	8	88.03	10	87.60	84.80	-2	9,265	-0.02%
2021/06/18	7.1	91.50	8	91.59	91.60	-0.9	9,368	-0.01%
2021/06/17	1	88.30	8	88.32	88.80	-7	9,388	-0.07%
2021/06/16	0	0.00	2	86.90	86.40	-2	9,440	-0.02%
2021/06/15	2	86.95	0	0.00	86.50	2	9,906	0.02%
2021/06/11	8	88.34	9	87.70	86.60	-1	9,953	-0.01%
2021/06/10	2	84.40	2	85.45	84.50	0	9,800	0.00%
2021/06/09	1	83.70	1	83.20	83.20	0	9,889	0.00%
2021/06/08	1	81.90	0	0.00	81.80	1	10,424	0.01%
2021/06/07	10	83.50	0	0.00	81.60	10	10,638	0.09%
2021/06/04	0	0.00	14	84.55	85.20	-14	10,690	-0.13%
2021/06/03	4	83.05	1	83.50	82.50	3	10,817	0.03%
2021/06/02	5.1	84.97	6	84.63	81.90	-0.9	11,023	-0.01%
2021/06/01	9	86.62	16.1	87.65	86.30	-7.1	11,140	-0.06%
2021/05/31	3.1	85.56	7	84.14	83.80	-3.9	11,201	-0.04%
2021/05/28	5	86.94	11	87.25	85.90	-6	11,671	-0.05%
2021/05/27	33.1	84.62	13	85.29	84.60	20.1	11,844	0.17%
2021/05/26	10	79.60	6	80.75	81.00	4	11,483	0.03%
2021/05/25	6	74.48	8	75.55	73.70	-2	11,897	-0.02%
2021/05/24	5	70.84	16	72.33	70.70	-11	12,276	-0.09%
2021/05/21	1	69.60	4	69.53	70.00	-3	13,082	-0.02%
2021/05/19	0	0.00	3	68.67	69.20	-3	13,468	-0.02%
2021/05/18	14	66.30	4	69.00	68.10	10	13,700	0.07%
2021/05/17	0	0.00	15	67.67	63.90	-15	13,799	-0.11%
2021/05/14	8	67.00	3	73.87	66.00	5	13,757	0.04%
2021/05/13	12	61.48	16	64.30	69.90	-4	13,805	-0.03%
2021/05/12	4	65.18	4	68.60	63.60	0	14,505	0.00%
2021/05/11	21	70.23	3	71.60	69.40	18	14,664	0.12%
2021/05/10	3	77.04	1	77.40	77.10	2	14,787	0.01%
2021/05/07	4	77.03	5	76.76	79.40	-1	15,081	-0.01%
2021/05/06	1	76.00	1	77.50	74.00	0	15,330	0.00%
2021/05/05	14	76.78	3	78.87	75.20	11	15,604	0.07%
2021/05/04	18	76.33	27	77.95	78.80	-9	15,754	-0.06%
2021/05/03	6.1	78.06	4	77.78	76.10	2.1	15,681	0.01%
2021/04/29	1	83.60	1	84.00	84.00	0	15,791	0.00%
2021/04/28	2	85.70	3	83.53	83.00	-1	15,976	-0.01%
2021/04/27	3	85.41	2	85.60	84.00	1	16,273	0.01%
2021/04/26	7	87.46	10.2	86.95	87.50	-3.2	16,581	-0.02%
2021/04/23	6	84.52	3	84.47	83.90	3	16,754	0.02%
2021/04/22	4.2	86.62	9.4	85.24	83.00	-5.2	17,405	-0.03%
2021/04/21	3	87.78	2	89.00	87.20	1	17,753	0.01%
2021/04/20	3	90.73	7	92.51	90.50	-4	17,814	-0.02%
2021/04/19	4	90.38	7.1	90.62	90.30	-3.1	18,127	-0.02%
2021/04/16	16.1	93.83	16	91.91	91.90	0.1	18,408	0.00%
2021/04/15	3.1	95.81	2	94.30	94.20	1.1	18,718	0.01%
2021/04/14	11	98.16	3	97.53	96.00	8	18,901	0.04%
2021/04/13	1	109.00	1	108.50	103.50	0	18,846	0.00%
2021/04/12	4.2	113.31	1	112.00	110.00	3.2	18,901	0.02%
2021/04/09	12.3	113.50	11	114.00	112.00	1.3	19,036	0.01%
2021/04/08	2	108.00	2	107.75	107.00	0	18,952	0.00%
2021/04/07	1	106.50	1	107.50	107.50	0	19,268	0.00%
2021/04/06	1	108.00	5.2	108.71	108.00	-4.2	19,694	-0.02%
2021/04/01	28	108.95	29	108.50	107.00	-1	20,155	0.00%
2021/03/31	1	105.00	5	105.40	104.50	-4	20,649	-0.02%
2021/03/30	6	108.08	6	108.75	107.50	0	21,222	0.00%
2021/03/29	4	107.88	3	108.00	108.00	1	21,444	0.00%
2021/03/26	60.1	107.91	58	106.79	107.00	2.1	21,382	0.01%
2021/03/25	1	99.20	1	100.00	100.00	0	21,182	0.00%
2021/03/24	17	100.56	19	100.95	101.00	-2	21,119	-0.01%
2021/03/23	17.1	103.60	23	102.21	101.00	-5.9	21,027	-0.03%
2021/03/22	20.2	108.50	13	107.92	103.50	7.2	20,783	0.03%
2021/03/19	14	114.54	10	114.70	114.00	4	20,584	0.02%
2021/03/18	139	121.93	134.3	120.96	118.50	4.7	20,480	0.02%	大買/大賣/
2021/03/17	40	116.18	54	115.94	118.00	-14	19,998	-0.07%
2021/03/16	62	117.02	40	115.90	116.00	22	19,960	0.11%
2021/03/15	63	115.86	64	116.05	117.00	-1	19,903	-0.01%
2021/03/12	60	117.59	56	118.92	113.00	4	19,942	0.02%
2021/03/11	13	108.62	33	111.14	115.50	-20	19,330	-0.10%
2021/03/10	59	107.54	56	106.64	105.00	3	19,269	0.02%
2021/03/09	55	105.35	53.2	106.45	106.50	1.8	19,205	0.01%
2021/03/08	29	112.53	26	112.71	107.00	3	19,017	0.02%
2021/03/05	35.3	114.14	29	115.05	113.00	6.3	18,799	0.03%
2021/03/04	30	116.23	32	116.98	115.50	-2	18,627	-0.01%
2021/03/03	40.1	117.68	37	117.39	118.00	3.1	18,555	0.02%
2021/03/02	26	114.81	36	116.89	114.00	-10	18,030	-0.06%
2021/02/26	58	109.34	51	107.98	112.00	7	17,564	0.04%
2021/02/25	34	117.59	28.1	114.61	110.00	5.9	17,182	0.03%
2021/02/24	22	119.52	32	118.52	118.00	-10	16,633	-0.06%
2021/02/23	48.2	117.37	43	117.12	113.00	5.2	16,140	0.03%
2021/02/22	3	109.17	13	111.62	112.00	-10	15,357	-0.07%
2021/02/19	33.1	95.38	51.1	94.90	102.00	-18	15,764	-0.11%
2021/02/18	11	92.76	14	93.37	92.80	-3	15,649	-0.02%
2021/02/17	19	89.66	23	90.04	89.50	-4	15,442	-0.03%
2021/02/05	24	86.98	28.3	87.17	86.40	-4.3	15,247	-0.03%
2021/02/04	45	87.25	41	86.81	86.30	4	15,177	0.03%
2021/02/03	45	87.53	41	88.79	87.20	4	14,961	0.03%
2021/02/02	14	84.44	24	84.89	88.10	-10	14,226	-0.07%
2021/02/01	18	81.72	15	81.57	80.10	3	14,127	0.02%
2021/01/29	41	87.15	52	87.60	84.20	-11	14,018	-0.08%
2021/01/28	23	89.33	34	89.98	87.10	-11	13,745	-0.08%
2021/01/27	14	88.59	31	87.05	87.90	-17	13,433	-0.13%
2021/01/26	36	86.16	33.2	86.17	83.10	2.8	13,111	0.02%
2021/01/25	3	86.37	1	87.20	84.60	2	12,913	0.02%
2021/01/22	18	86.24	25	85.56	88.60	-7	12,828	-0.05%
2021/01/21	32	85.14	28	86.54	84.50	4	12,721	0.03%
2021/01/20	63	87.26	51	89.37	85.10	12	12,554	0.10%
2021/01/19	35	92.39	36	94.24	91.30	-1	12,273	-0.01%
2021/01/18	41	91.71	35	91.63	91.60	6	11,924	0.05%
2021/01/15	65	96.77	71	98.11	94.90	-6	11,660	-0.05%
2021/01/14	29	89.18	59.2	87.80	92.80	-30.2	10,947	-0.28%
2021/01/13	37	83.72	33	84.71	84.40	4	10,528	0.04%
2021/01/12	15	85.30	10	86.00	83.60	5	10,422	0.05%
2021/01/11	25	85.58	20	84.87	84.70	5	10,112	0.05%
2021/01/08	27	84.28	33	85.11	87.10	-6	9,805	-0.06%
2021/01/07	9	75.09	31	77.65	79.20	-22	9,445	-0.23%
2021/01/06	14.1	74.54	5	71.10	72.00	9.1	9,446	0.10%
2021/01/05	19	74.65	11	74.87	74.00	8	9,468	0.08%
2021/01/04	24	75.43	13	74.60	74.20	11	9,490	0.12%
2020/12/31	15	72.81	25	72.64	73.60	-10	9,643	-0.10%
2020/12/30	24	71.55	32.2	72.65	71.50	-8.2	9,626	-0.09%
2020/12/29	22	73.33	30	72.64	69.70	-8	9,365	-0.09%
2020/12/28	12	71.78	9	71.63	70.80	3	8,956	0.03%
2020/12/25	40	68.82	60	69.55	70.50	-20	8,574	-0.23%
2020/12/24	17	60.38	18	61.32	64.10	-1	7,970	-0.01%
2020/12/23	7	56.64	50	57.24	58.30	-43	7,420	-0.58%
2020/12/22	3	53.40	1	53.90	53.00	2	7,382	0.03%
2020/12/18	2	52.95	2	53.40	52.80	0	7,637	0.00%
2020/12/17	4	52.63	0	0.00	52.80	4	8,016	0.05%
2020/12/16	0	0.00	3	53.57	53.00	-3	8,322	-0.04%
2020/12/15	7	53.20	1	55.80	52.00	6	8,380	0.07%
2020/12/14	1	53.50	2	55.55	55.40	-1	8,349	-0.01%
2020/12/11	2	53.90	0	0.00	53.90	2	8,400	0.02%
2020/12/10	10	56.24	10	56.11	55.60	0	8,372	0.00%
2020/12/09	9	56.67	12	57.17	56.60	-3	8,313	-0.04%
2020/12/08	10	55.91	13	56.25	55.30	-3	8,172	-0.04%
2020/12/07	9	53.86	5	54.62	54.50	4	7,951	0.05%
2020/12/04	5	54.32	7.1	55.59	54.50	-2.1	7,924	-0.03%
2020/12/03	2	54.10	3	54.57	53.80	-1	7,786	-0.01%
2020/12/02	8	54.23	2	54.10	53.80	6	7,789	0.08%
2020/12/01	0	0.00	15	54.91	55.10	-15	8,092	-0.19%
2020/11/30	6	54.72	9	55.08	54.40	-3	8,325	-0.04%
2020/11/27	2.1	55.23	26	55.13	53.90	-24	8,427	-0.28%
2020/11/26	2	52.80	15	52.19	52.90	-13	8,274	-0.16%
2020/11/25	6	51.40	2	50.10	50.30	4	8,477	0.05%
2020/11/24	11	51.88	1	50.50	50.40	10	8,549	0.12%
2020/11/23	10	52.51	14	51.81	52.10	-4	8,561	-0.05%
2020/11/20	17	51.64	11	51.62	51.00	6	8,526	0.07%
2020/11/19	21	52.25	11	52.73	52.50	10	8,496	0.12%
2020/11/18	33.2	54.71	18	54.73	52.10	15.2	8,386	0.18%
2020/11/17	13	52.63	21	52.74	54.20	-8	7,877	-0.10%
2020/11/16	0	0.00	12	49.18	51.00	-12	7,621	-0.16%
2020/11/13	6	47.56	2	47.30	48.60	4	7,498	0.05%
2020/11/12	3	47.80	0	0.00	47.30	3	7,492	0.04%
2020/11/11	4	49.73	8	49.80	48.70	-4	7,428	-0.05%
2020/11/10	14	49.93	0	0.00	49.50	14	7,347	0.19%
2020/11/09	23	51.68	29	51.26	51.40	-6	7,263	-0.08%
2020/11/06	18	49.15	19	48.94	48.65	-1	7,013	-0.01%
2020/11/05	2	46.65	5	47.44	47.65	-3	6,888	-0.04%
2020/11/04	8	46.78	6	46.77	47.30	2	6,844	0.03%
2020/11/03	1	46.25	1	46.30	45.70	0	6,863	0.00%
2020/11/02	9	45.39	0	0.00	44.90	9	6,882	0.13%
2020/10/30	6	45.90	1	47.40	45.50	5	6,853	0.07%
2020/10/29	5	46.30	13	46.83	47.60	-8	6,799	-0.12%
2020/10/28	3	46.67	3	45.92	45.05	0	6,708	0.00%
2020/10/27	3	46.07	8	46.86	46.00	-5	6,634	-0.08%
2020/10/26	4	47.81	1	47.95	47.70	3	6,556	0.05%
2020/10/23	4	48.75	0	0.00	48.50	4	6,531	0.06%
2020/10/22	6	48.42	4	48.30	48.15	2	6,510	0.03%
2020/10/21	5	49.00	0	0.00	48.70	5	6,472	0.08%
2020/10/20	7	49.55	6	49.78	49.25	1	6,427	0.02%
2020/10/19	6	48.53	9	49.72	49.05	-3	6,365	-0.05%
2020/10/16	12	49.07	15	50.06	48.00	-3	6,293	-0.05%
2020/10/15	5	51.58	5.2	51.44	50.40	-0.2	6,195	0.00%
2020/10/14	22	51.88	12.2	52.20	52.00	9.8	6,099	0.16%
2020/10/13	4	49.80	21	50.43	51.50	-17	5,780	-0.29%
2020/10/12	1	48.45	1	48.00	48.55	0	5,573	0.00%
2020/10/08	19	50.40	24	50.90	49.45	-5	5,396	-0.09%
2020/10/07	11	48.36	7	47.46	48.55	4	4,935	0.08%
2020/10/06	6	46.48	4	46.49	46.35	2	4,719	0.04%
2020/10/05	0	0.00	4	44.58	46.30	-4	4,621	-0.09%
2020/09/30	5	44.24	6	44.33	44.20	-1	4,573	-0.02%
2020/09/29	3	43.30	4	43.95	43.30	-1	4,418	-0.02%
2020/09/28	4	43.33	9	43.95	43.95	-5	4,415	-0.11%
2020/09/25	17	44.53	8	44.21	44.00	9	4,353	0.21%
2020/09/24	2	45.20	3	45.47	45.20	-1	4,132	-0.02%
2020/09/23	9	47.24	15	48.21	46.00	-6	3,997	-0.15%
2020/09/22	28	47.45	25	47.60	47.70	3	3,814	0.08%
2020/09/21	7	45.76	5	46.60	46.60	2	3,415	0.06%
2020/09/18	8	45.23	11	45.95	45.20	-3	3,080	-0.10%
2020/09/17	7	44.45	4	44.28	44.35	3	3,014	0.10%
2020/09/16	4	43.33	9	43.94	44.30	-5	2,971	-0.17%
2020/09/15	5	41.07	6	41.45	41.85	-1	2,875	-0.03%
2020/09/14	11	40.06	28	39.45	41.40	-17	2,847	-0.60%
2020/09/11	10	39.24	8	39.70	39.30	2	2,882	0.07%
2020/09/09	1	39.50	12	39.56	40.25	-11	2,857	-0.38%
2020/09/08	12	39.01	12	39.26	38.95	0	2,816	0.00%
2020/09/07	12	40.25	10	41.43	39.60	2	2,767	0.07%
2020/09/04	35	42.13	48	41.25	43.20	-13	2,662	-0.49%
2020/09/03	14	41.34	5	41.41	40.55	9	2,291	0.39%
2020/09/02	24	38.38	44	39.81	40.25	-20	1,989	-1.01%
2020/09/01	2	36.13	4	36.35	36.60	-2	1,778	-0.11%
2020/08/31	14	34.17	14	35.24	35.25	0	1,679	0.00%
2020/08/28	1	33.10	22	32.67	33.55	-21	1,393	-1.51%
2020/08/27	1	29.50	15	30.37	30.50	-14	1,286	-1.09%
2020/08/26	0	0.00	2	29.28	29.50	-2	1,219	-0.16%
2020/08/25	5	28.40	16	28.67	29.20	-11	1,189	-0.92%
2020/08/24	1	27.85	6	27.70	27.80	-5	1,139	-0.44%
2020/08/21	20	26.92	28	27.18	27.50	-8	1,141	-0.70%
2020/08/20	3	25.85	0	0.00	25.50	3	1,126	0.27%
2020/08/18	2	27.05	2	27.25	27.00	0	1,091	0.00%
2020/08/12	1	25.00	0	0.00	25.35	1	1,017	0.10%
2020/08/11	3	25.05	0	0.00	25.15	3	1,013	0.30%
2020/08/10	1	26.25	6	25.67	25.65	-5	1,008	-0.50%
2020/08/07	10	26.95	23	27.24	26.95	-13	991	-1.31%
2020/08/06	6	25.09	15	25.26	26.10	-9	909	-0.99%
2020/08/05	0	0.00	3	23.77	24.00	-3	870	-0.34%
2020/08/04	0	0.00	2	23.68	23.80	-2	870	-0.23%
2020/07/30	0	0.00	10	22.55	22.80	-10	874	-1.14%
2020/07/28	5	22.65	0	0.00	21.30	5	869	0.58%
2020/07/27	6	22.11	0	0.00	22.10	6	864	0.69%
2020/07/24	1	22.85	0	0.00	22.80	1	861	0.12%
2020/07/23	1	23.35	0	0.00	23.35	1	859	0.12%
2020/07/22	0	0.00	1	23.70	23.60	-1	857	-0.12%
2020/07/20	7	22.99	1	22.70	22.65	6	851	0.70%
2020/07/15	2	23.08	0	0.00	23.25	2	849	0.24%
2020/07/14	2	23.70	0	0.00	23.40	2	847	0.24%
2020/07/09	13	25.19	14	25.42	25.00	-1	839	-0.12%
2020/07/08	15	25.30	1	26.00	25.45	14	820	1.71%
2020/07/06	1	23.90	2	23.60	24.00	-1	742	-0.13%
2020/07/03	0	0.00	10	23.30	23.30	-10	736	-1.36%
2020/07/02	11	23.74	0	0.00	23.25	11	729	1.51%
2020/07/01	7	23.52	0	0.00	23.45	7	727	0.96%
2020/06/24	17	22.74	5	22.57	22.65	12	712	1.69%
2020/06/23	1	22.70	0	0.00	23.00	1	702	0.14%
2020/06/22	0	0.00	1	22.75	22.80	-1	706	-0.14%
2020/06/19	6	23.39	2	23.15	23.40	4	702	0.57%
2020/06/18	3	24.07	1	24.50	23.70	2	689	0.29%
2020/06/17	0	0.00	1	22.95	22.95	-1	614	-0.16%
2020/06/16	1	19.60	0	0.00	20.90	1	605	0.17%
2020/06/15	4	18.99	0	0.00	19.00	4	598	0.67%
2020/06/09	1	20.20	0	0.00	19.80	1	656	0.15%
2020/05/28	1	20.00	1	20.10	19.50	0	635	0.00%
2020/05/27	5	18.78	30	19.08	19.80	-25	595	-4.20%
2020/05/25	9	17.85	0	0.00	17.95	9	569	1.58%
2020/05/21	10	18.67	10	18.35	18.50	0	565	0.00%
2020/05/20	0	0.00	2	17.45	17.45	-2	549	-0.36%
2020/05/18	0	0.00	1	17.05	17.05	-1	552	-0.18%
2020/05/14	10	17.80	0	0.00	17.50	10	557	1.79%
2020/05/13	0	0.00	2	18.10	18.10	-2	550	-0.36%
2020/05/05	5	18.00	0	0.00	17.95	5	523	0.96%
2020/04/30	11	18.30	10	18.32	18.45	1	524	0.19%
2020/04/20	0	0.00	2	18.65	18.70	-2	540	-0.37%
2020/04/17	0	0.00	11	19.15	18.60	-11	540	-2.04%
2020/04/15	13	18.75	0	0.00	18.60	13	534	2.43%
2020/04/14	0	0.00	10	18.50	18.40	-10	535	-1.87%
2020/04/13	0	0.00	5	17.70	18.00	-5	531	-0.94%
2020/04/09	5	18.00	0	0.00	18.00	5	546	0.91%
2020/04/08	2	17.10	0	0.00	17.80	2	550	0.36%
2020/04/07	10	17.35	0	0.00	17.25	10	554	1.80%
2020/03/30	0	0.00	4	15.34	15.30	-4	564	-0.71%
2020/03/27	0	0.00	11	16.00	15.80	-11	563	-1.95%
2020/03/26	9	16.21	1	16.25	15.95	8	565	1.41%
2020/03/24	10	14.40	0	0.00	14.40	10	560	1.78%
2020/03/23	3	12.05	0	0.00	13.10	3	557	0.54%
2020/03/20	1	13.35	0	0.00	13.35	1	569	0.18%
2020/03/19	3	12.15	4	12.15	12.15	-1	565	-0.18%
2020/03/18	3	13.95	0	0.00	13.50	3	549	0.55%
2020/03/17	0	0.00	4	14.75	13.95	-4	535	-0.75%
2020/03/16	1	16.10	0	0.00	15.40	1	516	0.19%
2020/03/13	4	17.08	0	0.00	17.10	4	494	0.81%
2020/03/12	2	20.00	1	18.95	18.90	1	479	0.21%
2020/03/11	1	20.60	2	20.50	20.95	-1	469	-0.21%
2020/03/09	3	20.93	0	0.00	20.50	3	461	0.65%
2020/02/26	5	23.70	0	0.00	23.90	5	460	1.09%
2020/02/24	0	0.00	3	23.90	23.90	-3	469	-0.64%
2020/02/20	1	24.75	0	0.00	24.60	1	492	0.20%
2020/02/14	2	23.70	0	0.00	23.80	2	532	0.38%
2020/02/11	0	0.00	1	23.15	23.20	-1	579	-0.17%
2020/02/10	1	22.65	0	0.00	22.70	1	581	0.17%
2020/02/07	1	23.20	0	0.00	23.15	1	589	0.17%
2020/02/04	2	22.80	0	0.00	23.10	2	622	0.32%
2020/01/30	2	24.50	0	0.00	24.50	2	611	0.33%
2020/01/20	1	26.80	0	0.00	27.20	1	598	0.17%
2020/01/15	0	26.60	0	0.00	26.60	0	621	0.00%
2020/01/10	0	0.00	1	26.30	26.10	-1	626	-0.16%
2020/01/06	0	0.00	2	27.40	27.20	-2	639	-0.31%
2020/01/03	5	28.90	0	0.00	28.45	5	636	0.79%
2020/01/02	0	0.00	5	28.45	28.90	-5	626	-0.80%
2019/12/31	5	28.40	27	28.07	28.40	-22	614	-3.58%
2019/12/26	15	27.53	5	27.20	27.20	10	587	1.70%
2019/12/20	10	26.75	0	0.00	26.60	10	570	1.75%
2019/12/18	0	0.00	5.3	26.61	26.55	-5.3	551	-0.95%
2019/12/17	1	26.60	3	26.55	26.70	-2	544	-0.37%
2019/12/13	5	25.10	0	0.00	25.00	5	518	0.96%
2019/12/11	0	25.10	0	0.00	25.15	0	511	0.00%
2019/12/02	2	24.40	1	24.20	24.05	1	503	0.20%
2019/11/27	10	25.40	0	0.00	25.30	10	499	2.00%
2019/11/26	5	25.58	0	0.00	25.55	5	499	1.00%
2019/11/25	1	25.20	0	0.00	25.20	1	496	0.20%
2019/11/22	3	25.10	0	0.00	25.10	3	498	0.60%
2019/11/21	2	24.93	0	0.00	25.10	2	499	0.40%
2019/11/20	2	25.00	0	0.00	24.85	2	504	0.40%
2019/11/19	2	24.90	0	0.00	24.90	2	512	0.39%
2019/11/15	1	25.50	0	0.00	25.35	1	468	0.21%
2019/11/12	5	25.50	0	0.00	26.00	5	461	1.08%
2019/11/11	4	26.80	2	26.70	26.65	2	430	0.46%
2019/11/06	2	28.45	0	0.00	28.35	2	421	0.47%
2019/10/31	0	0.00	1	29.60	29.85	-1	402	-0.25%
2019/10/30	5	29.19	2	29.30	29.15	3	396	0.76%
2019/10/16	2	28.80	0	0.00	28.30	2	464	0.43%
2019/10/14	5	29.10	0	0.00	28.75	5	582	0.86%
2019/10/09	0	0.00	8	29.71	29.00	-8	581	-1.38%
2019/10/08	0	0.00	1	30.15	29.70	-1	581	-0.17%
2019/10/01	0	0.00	5	30.39	30.35	-5	620	-0.81%
2019/09/27	0	0.00	1	29.95	30.00	-1	628	-0.16%
2019/09/26	4	30.05	4	30.30	30.00	0	638	0.00%
2019/09/25	0.3	30.15	0	0.00	30.15	0.3	735	0.04%
2019/09/18	0	0.00	1	30.80	30.85	-1	811	-0.12%
2019/09/17	1	30.45	0	0.00	30.50	1	808	0.12%
2019/09/12	0	0.00	5	31.15	30.80	-5	827	-0.60%
2019/09/11	0	0.00	3	30.55	30.55	-3	834	-0.36%
2019/09/05	0	0.00	1	32.10	31.70	-1	849	-0.12%
2019/08/23	0	0.00	0	31.70	31.85	0	865	0.00%
2019/08/20	0	0.00	5	31.70	31.50	-5	851	-0.59%
2019/08/16	1	30.90	0	0.00	31.75	1	855	0.12%
2019/08/14	15	30.70	0	0.00	30.70	15	852	1.76%
2019/08/13	5	30.25	0	0.00	30.30	5	851	0.59%
2019/08/08	0	0.00	1	30.70	30.80	-1	860	-0.12%
2019/08/07	0	0.00	3	30.58	30.40	-3	860	-0.35%
2019/08/06	0	0.00	2	30.25	30.80	-2	867	-0.23%
2019/08/05	0	0.00	4	30.70	30.95	-4	869	-0.46%
2019/07/26	0	0.00	1	34.00	34.00	-1	891	-0.11%
2019/07/24	1	34.30	0	0.00	33.80	1	898	0.11%
2019/07/19	0	0.00	2	34.50	34.30	-2	899	-0.22%
2019/07/18	0	0.00	4	34.45	34.15	-4	894	-0.45%
2019/07/17	7	35.17	0	0.00	35.30	7	850	0.82%
2019/07/16	0	0.00	1	32.65	32.50	-1	737	-0.14%
2019/07/15	1	33.00	1	33.10	33.15	0	734	0.00%
2019/07/10	1	32.95	0	0.00	32.85	1	769	0.13%
2019/07/09	0	0.00	1	32.15	32.30	-1	775	-0.13%
2019/07/04	1	34.45	0	0.00	34.00	1	835	0.12%
2019/07/02	5	34.92	6	35.05	34.70	-1	843	-0.12%
2019/07/01	6	32.78	4	33.20	33.85	2	759	0.26%
2019/06/27	1	31.85	1	31.80	32.00	0	799	0.00%
2019/06/21	0	0.00	3	32.80	32.05	-3	1,052	-0.29%
2019/06/20	3	32.20	0	0.00	32.45	3	1,079	0.28%
2019/06/19	1	31.90	1	31.80	31.80	0	1,198	0.00%
2019/06/14	1	31.55	1	31.75	31.55	0	1,525	0.00%
2019/06/13	2	32.20	0	0.00	31.65	2	1,539	0.13%
2019/06/12	0	0.00	4	31.54	31.10	-4	1,548	-0.26%
2019/06/11	0	0.00	8	30.90	31.10	-8	1,578	-0.51%
2019/06/10	1	30.60	0	0.00	30.40	1	1,595	0.06%
2019/06/05	3	30.80	3	31.70	30.80	0	1,651	0.00%
2019/06/04	3	31.35	0	0.00	30.80	3	1,664	0.18%
2019/06/03	0	0.00	1	31.00	30.75	-1	1,685	-0.06%
2019/05/31	6	31.62	0	0.00	31.50	6	1,711	0.35%
2019/05/29	1	30.00	0	0.00	30.40	1	1,867	0.05%
2019/05/17	2	31.18	1	31.90	30.45	1	2,337	0.04%
2019/05/16	1	32.50	0	0.00	31.65	1	2,348	0.04%
2019/05/15	1	32.65	0	0.00	32.60	1	2,392	0.04%
2019/05/13	1	32.20	0	0.00	32.00	1	2,422	0.04%
2019/05/10	1	33.50	0	0.00	33.60	1	2,434	0.04%
2019/05/09	2	33.50	13	32.80	33.40	-11	2,425	-0.45%
2019/05/03	0	0.00	1	37.00	36.95	-1	2,450	-0.04%
2019/04/30	2	35.50	0	0.00	36.10	2	2,451	0.08%
2019/04/29	1	35.50	0	0.00	35.00	1	2,475	0.04%
2019/04/25	14	38.02	0	0.00	37.90	14	2,597	0.54%
2019/04/24	2	38.20	0	0.00	37.95	2	2,598	0.08%
2019/04/23	0	0.00	11	38.30	38.15	-11	2,598	-0.42%
2019/04/16	1	38.50	2	38.55	38.60	-1	2,660	-0.04%
2019/04/15	1	39.10	0	0.00	39.40	1	2,648	0.04%
2019/04/12	2	39.80	0	0.00	39.20	2	2,649	0.08%
2019/04/11	6	41.67	6	40.85	40.50	0	2,617	0.00%
2019/04/10	0	0.00	1	41.20	40.75	-1	2,603	-0.04%
2019/04/09	1	40.50	0	0.00	40.50	1	2,582	0.04%
2019/04/03	0	0.00	7	40.50	40.70	-7	2,566	-0.27%
2019/04/02	2	40.60	0	0.00	40.60	2	2,560	0.08%
2019/04/01	2	41.58	1	42.40	41.10	1	2,534	0.04%
2019/03/28	2	41.83	1	41.05	41.00	1	2,477	0.04%
2019/03/27	5	42.06	3	42.17	41.50	2	2,466	0.08%
2019/03/26	1	40.80	1	42.40	42.50	0	2,344	0.00%
2019/03/25	0.2	39.75	1	40.00	39.70	-0.8	2,251	-0.04%
2019/03/22	9	42.18	2	41.55	41.55	7	2,227	0.31%
2019/03/21	2	40.50	24	42.70	43.00	-22	2,109	-1.04%
2019/03/20	5	39.74	3	39.70	39.60	2	1,930	0.10%
2019/03/19	0.2	39.10	1	39.00	38.60	-0.8	1,883	-0.04%
2019/03/15	0	0.00	3	38.75	38.85	-3	1,851	-0.16%
2019/03/14	0	0.00	1	39.15	38.60	-1	1,857	-0.05%
2019/03/13	1	38.80	11	38.81	38.90	-10	1,962	-0.51%
2019/03/12	1	37.90	3	38.93	38.30	-2	1,958	-0.10%
2019/03/11	0	0.00	2	37.55	37.50	-2	1,959	-0.10%
2019/03/08	0	0.00	1	38.00	38.10	-1	2,035	-0.05%
2019/03/07	0	0.00	1	39.00	38.30	-1	2,140	-0.05%
2019/03/06	3	39.42	6	39.33	39.30	-3	2,194	-0.14%
2019/03/05	1	40.00	0	0.00	39.40	1	2,190	0.05%
2019/03/04	14	39.50	3	39.47	39.45	11	2,128	0.52%
2019/02/27	2	37.63	1	38.00	37.95	1	2,077	0.05%
2019/02/25	6	38.65	1	38.20	38.25	5	2,267	0.22%
2019/02/22	2	37.60	0	0.00	37.70	2	2,233	0.09%
2019/02/21	5	38.12	15	38.22	38.30	-10	2,191	-0.46%
2019/02/20	2	36.75	34	36.28	35.90	-32	1,984	-1.61%
2019/02/19	17	35.74	4	35.78	35.60	13	1,931	0.67%
2019/02/18	2	35.15	1	35.30	35.05	1	1,902	0.05%
2019/02/15	0	0.00	1	34.50	34.35	-1	1,891	-0.05%
2019/02/14	0	0.00	3	35.55	35.25	-3	1,885	-0.16%
2019/02/12	0	0.00	1	34.60	34.70	-1	1,842	-0.05%
2019/02/11	0	0.00	3	34.33	34.30	-3	1,854	-0.16%
2019/01/28	0.1	33.45	2	33.43	33.45	-1.9	1,950	-0.09%
2019/01/25	1	33.90	3	34.18	33.75	-2	2,005	-0.10%
2019/01/24	2	33.15	2	33.08	33.00	0	2,001	0.00%
2019/01/22	1	33.00	1	32.90	32.80	0	2,030	0.00%
2019/01/21	8	34.11	2	33.80	33.70	6	2,036	0.29%
2019/01/18	8	33.58	8	34.02	34.25	0	2,033	0.00%
2019/01/17	3	33.82	2	34.30	32.90	1	2,008	0.05%
2019/01/15	0	0.00	4	32.25	32.45	-4	1,986	-0.20%
2019/01/10	5	32.26	3	32.70	32.65	2	1,995	0.10%
2019/01/09	2	32.28	1	32.00	31.90	1	1,976	0.05%
2019/01/08	0	0.00	1	31.10	31.25	-1	1,976	-0.05%
2019/01/04	1	29.40	1	29.90	30.10	0	2,047	0.00%
2018/12/27	1.2	31.20	1	31.30	31.20	0.2	2,209	0.01%
2018/12/26	10	30.80	1	31.55	30.35	9	2,217	0.41%
2018/12/25	2	30.73	0	0.00	30.80	2	2,244	0.09%
2018/12/24	0	0.00	2	31.73	31.70	-2	2,260	-0.09%
2018/12/21	4	30.61	3	31.47	31.60	1	2,298	0.04%
2018/12/20	2	30.85	0	0.00	31.55	2	2,361	0.08%
2018/12/18	0	0.00	1	33.00	33.00	-1	2,409	-0.04%
2018/12/17	1	33.85	0	0.00	33.65	1	2,427	0.04%
2018/12/13	1	35.30	5	34.77	34.30	-4	2,430	-0.16%
2018/12/10	5	33.51	0	0.00	32.90	5	2,430	0.21%
2018/12/07	3	34.40	2	34.65	34.30	1	2,432	0.04%
2018/12/06	4	34.50	10	36.18	34.00	-6	2,422	-0.25%
2018/12/05	3	33.67	7	33.99	34.95	-4	2,314	-0.17%
2018/12/04	2	35.30	2	34.70	34.90	0	2,353	0.00%
2018/12/03	17	35.80	7	36.01	36.00	10	2,361	0.42%
2018/11/30	0	0.00	4	34.09	34.15	-4	2,288	-0.17%
2018/11/29	4	32.77	5	32.62	32.15	-1	2,224	-0.04%
2018/11/26	0.2	30.90	0	0.00	31.05	0.2	2,243	0.01%
2018/11/23	7	32.28	2	31.68	31.00	5	2,215	0.23%
2018/11/22	4	32.40	19	33.23	33.95	-15	2,064	-0.73%
2018/11/21	2	30.50	2	31.10	30.90	0	2,004	0.00%
2018/11/19	0	0.00	4	30.73	30.85	-4	2,042	-0.20%
2018/11/16	3	30.15	0	0.00	29.65	3	2,039	0.15%
2018/11/13	2	28.55	0	0.00	29.95	2	2,074	0.10%
2018/11/12	2	29.83	4	29.73	29.60	-2	2,087	-0.10%
2018/11/09	3	30.67	0	0.00	30.75	3	2,104	0.14%
2018/11/08	2	31.98	1	31.95	31.10	1	2,188	0.05%
2018/11/07	0	0.00	1	31.25	31.95	-1	2,217	-0.05%
2018/11/06	2	33.00	0	0.00	30.70	2	2,294	0.09%
2018/11/02	3	31.95	6	32.25	32.05	-3	2,290	-0.13%
2018/11/01	0.2	31.00	23	30.73	31.00	-22.8	2,346	-0.97%
2018/10/31	15	29.55	2	29.65	29.65	13	2,376	0.55%
2018/10/26	2	28.85	0	0.00	28.60	2	2,488	0.08%
2018/10/25	3	29.78	3	29.90	29.30	0	2,730	0.00%
2018/10/24	3	29.50	4	30.75	31.05	-1	2,742	-0.04%
2018/10/23	4	30.34	0	0.00	30.05	4	2,760	0.14%
2018/10/22	0	0.00	1	32.05	31.85	-1	2,810	-0.04%
2018/10/19	3	29.55	3	30.77	31.45	0	2,900	0.00%
2018/10/18	0	0.00	2	31.15	30.65	-2	3,062	-0.07%
2018/10/17	0.6	31.00	3	31.40	30.90	-2.4	3,309	-0.07%
2018/10/16	8	31.06	0	0.00	30.45	8	3,832	0.21%
2018/10/12	0	0.00	3	28.37	29.00	-3	4,199	-0.07%
2018/10/11	5	27.61	0	0.00	27.50	5	4,191	0.12%
2018/10/09	5	30.68	1	30.75	30.55	4	4,204	0.10%
2018/10/08	2	33.95	0	0.00	33.50	2	4,172	0.05%
2018/10/05	2	33.93	2	34.98	34.10	0	4,205	0.00%
2018/10/03	2	37.38	0	0.00	36.90	2	4,351	0.05%
2018/10/02	1	38.95	2	39.48	38.90	-1	4,453	-0.02%
2018/09/28	3	39.15	2	39.65	38.70	1	4,577	0.02%
2018/09/27	9	39.60	5	40.28	39.10	4	4,661	0.09%
2018/09/26	2	38.95	3	38.30	38.90	-1	4,671	-0.02%
2018/09/25	1	39.30	0	0.00	38.05	1	4,896	0.02%
2018/09/21	0	0.00	1	38.15	38.75	-1	4,916	-0.02%
2018/09/20	6	38.58	0	0.00	38.30	6	5,004	0.12%
2018/09/18	2	39.60	0	0.00	38.95	2	5,101	0.04%
2018/09/14	0	0.00	5	40.26	41.40	-5	5,143	-0.10%
2018/09/13	1	39.40	0	0.00	38.80	1	5,159	0.02%
2018/09/11	5	39.20	7	38.45	39.00	-2	5,319	-0.04%
2018/09/10	6	37.70	0	0.00	37.40	6	5,413	0.11%
2018/09/07	12	41.31	9	42.03	40.35	3	5,703	0.05%
2018/09/06	2	43.45	0	0.00	43.50	2	6,145	0.03%
2018/09/05	22	43.97	2	44.00	44.20	20	6,697	0.30%
2018/09/04	5	44.85	3	44.18	44.00	2	7,180	0.03%
2018/08/30	0.1	48.65	0	0.00	48.80	0.1	7,943	0.00%
2018/08/27	0	0.00	1	47.35	48.70	-1	8,357	-0.01%
2018/08/24	7	47.14	0	0.00	46.60	7	8,362	0.08%
2018/08/20	2	47.83	1	47.95	48.50	1	8,519	0.01%
2018/08/17	0	0.00	2	51.00	49.45	-2	8,556	-0.02%
2018/08/16	3	49.42	2	49.95	50.00	1	8,625	0.01%
2018/08/15	2	50.00	0	0.00	50.00	2	8,679	0.02%
2018/08/14	0	0.00	2	49.50	49.80	-2	8,709	-0.02%
2018/08/13	7	49.14	5	50.66	49.25	2	8,686	0.02%
2018/08/10	2	54.70	0	0.00	53.60	2	8,606	0.02%
2018/08/09	5	55.46	1	55.50	55.50	4	8,620	0.05%
2018/08/08	6	56.60	8	56.64	55.10	-2	8,672	-0.02%
2018/08/07	7	55.10	5	55.38	54.60	2	8,582	0.02%
2018/08/06	6	56.53	3	57.40	56.20	3	8,556	0.04%
2018/08/03	4	57.08	3	57.20	56.80	1	8,554	0.01%
2018/08/02	25	57.27	6	57.40	57.00	19	8,524	0.22%
2018/08/01	10	59.71	8	59.08	58.10	2	8,471	0.02%
2018/07/31	2	55.30	3	56.00	57.20	-1	8,210	-0.01%
2018/07/30	6	56.03	2	55.85	55.60	4	8,182	0.05%
2018/07/27	6.1	57.59	4	57.45	57.80	2.1	8,134	0.03%
2018/07/26	3	57.27	3	57.60	56.80	0	8,083	0.00%
2018/07/25	14	59.94	6	60.47	58.60	8	7,997	0.10%
2018/07/24	8	58.65	10	58.82	59.50	-2	7,856	-0.03%
2018/07/23	25	57.84	20	58.59	58.30	5	7,649	0.07%
2018/07/20	6	55.88	11	56.47	58.50	-5	7,184	-0.07%
2018/07/19	2	52.45	4.4	53.89	53.20	-2.4	6,947	-0.03%
2018/07/18	2	52.25	26	51.41	51.00	-24	6,880	-0.35%
2018/07/17	5	53.30	2	53.60	52.20	3	6,907	0.04%
2018/07/16	0	0.00	1	52.50	52.10	-1	6,905	-0.01%
2018/07/13	0	0.00	8	53.65	53.60	-8	6,923	-0.12%
2018/07/12	6	53.93	9	53.89	53.50	-3	6,954	-0.04%
2018/07/11	0	0.00	2	52.95	52.80	-2	6,922	-0.03%
2018/07/10	3	52.30	4	51.60	52.10	-1	7,101	-0.01%
2018/07/09	16	50.09	0	0.00	49.30	16	7,109	0.23%
2018/07/06	5	48.31	4	50.23	50.80	1	7,327	0.01%
2018/07/05	2	48.58	7	51.11	48.30	-5	7,426	-0.07%
2018/07/04	8	52.93	6	53.38	52.40	2	7,514	0.03%
2018/07/03	24	56.79	11	57.18	53.20	13	7,434	0.17%
2018/07/02	4	60.28	0	0.00	59.10	4	7,182	0.06%
2018/06/29	5	59.80	4	60.38	60.60	1	7,140	0.01%
2018/06/28	7	55.79	7	55.96	56.00	0	7,028	0.00%
2018/06/27	5	56.34	3	57.00	55.80	2	6,982	0.03%
2018/06/26	2	56.80	2	57.80	57.80	0	6,956	0.00%
2018/06/22	1	58.50	0	0.00	58.10	1	6,913	0.01%
2018/06/21	3	59.13	3	60.10	59.90	0	6,876	0.00%
2018/06/20	12	61.28	4	61.40	58.80	8	6,826	0.12%
2018/06/19	1	63.60	6	63.85	62.30	-5	6,705	-0.07%
2018/06/15	6	68.85	6	68.27	67.00	0	6,598	0.00%
2018/06/14	12	69.81	16.1	70.14	70.00	-4.1	6,259	-0.07%
2018/06/13	9	69.18	17.2	70.05	70.90	-8.2	5,770	-0.14%
2018/06/12	5	61.80	24.8	63.98	64.50	-19.8	5,218	-0.38%
2018/06/11	5	58.36	17	58.70	58.70	-12	4,735	-0.25%
2018/06/08	5	53.40	143.9	52.86	53.40	-138.9	4,502	-3.08%	大賣/鉅額交易
2018/06/07	2	48.65	0	0.00	48.60	2	3,931	0.05%
2018/06/06	53	50.62	12	51.50	49.40	41	3,884	1.06%
2018/06/05	5	49.75	5	49.76	49.75	0	3,745	0.00%
2018/05/31	0.1	48.10	5	48.15	48.15	-4.9	3,505	-0.14%
2018/05/29	5	46.85	3	46.90	46.75	2	3,440	0.06%
2018/05/28	6	46.75	15	47.72	46.95	-9	3,490	-0.26%
2018/05/25	1	48.60	5	48.88	47.60	-4	3,710	-0.11%
2018/05/24	2	47.83	1	48.00	48.40	1	3,691	0.03%
2018/05/23	3	48.20	8	48.03	46.75	-5	3,718	-0.13%
2018/05/22	23	47.17	6.4	46.88	47.10	16.6	3,657	0.45%
2018/05/21	4	44.89	1	45.00	44.90	3	3,561	0.08%
2018/05/18	1	44.30	2	44.00	44.30	-1	3,552	-0.03%
2018/05/17	2	44.78	1	44.30	44.30	1	3,566	0.03%
2018/05/16	1	44.70	3	44.93	43.85	-2	3,523	-0.06%
2018/05/15	0	0.00	8	42.54	42.05	-8	3,458	-0.23%
2018/05/14	0	0.00	3	42.82	43.50	-3	3,480	-0.09%
2018/05/10	2	41.55	0	0.00	40.90	2	3,448	0.06%
2018/05/09	0	0.00	3	41.65	41.50	-3	3,474	-0.09%
2018/05/04	4	40.79	1	41.05	40.80	3	3,644	0.08%
2018/05/02	2	41.00	0	0.00	41.45	2	3,716	0.05%
2018/04/30	2	42.80	0	0.00	42.80	2	3,813	0.05%
2018/04/27	1	40.25	0	0.00	42.30	1	3,803	0.03%
2018/04/26	10	41.91	0	0.00	40.50	10	3,795	0.26%
2018/04/25	3	43.60	0	0.00	43.65	3	3,729	0.08%
2018/04/24	1	44.10	0	0.00	44.05	1	3,707	0.03%
2018/04/23	4	46.01	11	46.56	46.10	-7	3,723	-0.19%
2018/04/18	1	48.00	2	48.10	47.55	-1	3,676	-0.03%
2018/04/17	2	49.23	0	0.00	48.85	2	3,588	0.06%
2018/04/16	4	52.75	13	52.61	51.70	-9	3,490	-0.26%
2018/04/13	5	50.06	6	49.87	49.40	-1	3,247	-0.03%
2018/04/12	1	50.30	6.4	48.73	50.20	-5.4	3,112	-0.17%
2018/04/11	2	48.40	3	48.00	47.15	-1	2,850	-0.04%
2018/04/10	2	47.40	2	47.45	46.10	0	2,660	0.00%
2018/04/09	1	44.40	1	44.70	44.70	0	2,465	0.00%
2018/03/31	1	43.75	0	0.00	43.75	1	2,456	0.04%
2018/03/30	0	0.00	1	44.65	43.95	-1	2,461	-0.04%
2018/03/29	1	45.60	2	44.73	44.55	-1	2,464	-0.04%
2018/03/27	0	0.00	1	43.55	44.20	-1	2,433	-0.04%
2018/03/26	1.1	42.58	0	0.00	42.55	1.1	2,445	0.05%
2018/03/22	2	43.80	1	43.20	43.25	1	2,426	0.04%
2018/03/19	1	43.25	3	43.15	43.25	-2	2,407	-0.08%
2018/03/16	2	44.50	0	0.00	43.80	2	2,405	0.08%
2018/03/15	5	44.59	1	44.90	44.25	4	2,414	0.17%
2018/03/14	1	43.50	0	0.00	43.20	1	2,389	0.04%
2018/03/12	1.2	43.73	5	43.82	43.90	-3.8	2,462	-0.16%
2018/03/09	1	44.70	1	44.45	43.60	0	2,472	0.00%
2018/03/08	2	43.40	1	43.10	43.10	1	2,457	0.04%
2018/03/07	1	42.60	1	43.70	42.50	0	2,455	0.00%
2018/03/05	16	45.32	1	45.60	43.90	15	2,490	0.60%
2018/03/02	0	0.00	4	44.91	44.80	-4	2,467	-0.16%
2018/03/01	5	46.15	1	45.80	45.90	4	2,443	0.16%
2018/02/27	4	47.66	6	46.83	46.35	-2	2,384	-0.08%
2018/02/26	0	0.00	0.2	44.75	44.75	-0.2	2,139	-0.01%
2018/02/23	0	0.00	1	44.80	43.90	-1	2,108	-0.05%
2018/02/22	1	41.70	1	42.20	41.55	0	2,071	0.00%
2018/02/08	2	41.93	0	0.00	42.40	2	2,125	0.09%
2018/02/07	3	42.22	0	0.00	42.20	3	2,142	0.14%
2018/02/06	2	41.63	6	41.23	40.80	-4	2,139	-0.19%
2018/02/05	1	42.85	4	41.45	43.85	-3	2,106	-0.14%
2018/02/02	0	0.00	1	43.00	42.95	-1	2,115	-0.05%
2018/02/01	0	0.00	5	44.05	43.45	-5	2,204	-0.23%
2018/01/31	12	44.32	1	43.55	43.50	11	2,222	0.50%
2018/01/29	2	44.10	3	44.18	43.85	-1	2,210	-0.05%
2018/01/26	1	41.75	0	0.00	42.10	1	2,164	0.05%
2018/01/25	3	43.10	8	43.21	42.00	-5	2,207	-0.23%
2018/01/24	5	41.80	5	42.42	42.55	0	2,187	0.00%
2018/01/23	1	41.20	2	40.90	41.10	-1	2,133	-0.05%
2018/01/22	4	41.20	1	40.55	41.10	3	2,214	0.14%
2018/01/18	2	40.25	2	40.60	40.10	0	2,358	0.00%
2018/01/17	2	40.45	4	40.58	40.30	-2	2,419	-0.08%
2018/01/16	1	38.55	0	0.00	38.65	1	2,519	0.04%
2018/01/15	2	38.90	3.3	38.64	38.95	-1.3	2,763	-0.05%
2018/01/12	3	37.45	4.5	37.03	36.90	-1.5	2,979	-0.05%
2018/01/11	1	35.30	0.5	35.20	35.20	0.5	3,006	0.02%
2018/01/09	2	36.25	0	0.00	36.00	2	3,150	0.06%
2018/01/05	0	0.00	1	38.10	37.60	-1	3,235	-0.03%
2018/01/02	2	36.33	4.5	37.07	37.25	-2.5	3,473	-0.07%