高技 (5439)-凱基-彰化券商分點個股進出

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

高技

(5439)

可現股當沖

股價
122.5
漲跌
▲3.0
漲幅
+2.51%
成交量
8,481張
產業
上櫃電子零組件類股
421人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高技 (5439)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/17	6	117.17	9	120.94	122.50	-3	4,011	-0.07%
2024/12/16	28	122.09	9.3	126.12	119.50	18.7	3,885	0.48%
2024/12/13	9	121.22	7	124.14	121.00	2	3,622	0.06%
2024/12/12	8	122.75	10.4	127.22	120.00	-2.4	3,461	-0.07%
2024/12/11	3	115.50	12.3	118.73	119.00	-9.3	3,096	-0.30%
2024/12/10	20	116.03	0	0.00	114.50	20	2,965	0.67%
2024/12/09	17	114.24	10.3	118.53	121.50	6.7	2,881	0.23%
2024/12/06	25	118.10	0.4	120.52	118.50	24.6	2,768	0.89%
2024/12/05	2	123.14	2	119.25	120.00	0	2,712	0.00%
2024/12/04	5	121.77	7	120.79	121.00	-2	2,579	-0.08%
2024/12/03	5	114.40	8	114.94	116.00	-3	2,290	-0.13%
2024/12/02	8	104.25	8	106.56	110.00	0	1,893	0.00%
2024/11/29	0	0.00	2	99.00	100.00	-2	1,654	-0.12%
2024/11/28	1	92.00	0	0.00	95.00	1	1,606	0.06%
2024/11/27	3	97.97	1	101.50	96.00	2	1,591	0.13%
2024/11/26	1	96.10	1	96.30	97.10	0	1,477	0.00%
2024/11/22	2	96.05	1	94.10	95.70	1	1,424	0.07%
2024/11/21	0	0.00	1	91.80	92.20	-1	1,373	-0.07%
2024/11/05	9	86.56	9	86.90	86.40	0	1,495	0.00%
2024/10/24	1	90.50	0	0.00	90.20	1	1,629	0.06%
2024/10/22	0	0.00	1	94.10	93.20	-1	1,645	-0.06%
2024/10/21	0.2	91.00	0	0.00	90.80	0.2	1,663	0.01%
2024/10/18	0.6	90.15	0	0.00	88.80	0.6	1,682	0.04%
2024/10/17	0	0.00	2	90.10	90.00	-2	1,753	-0.11%
2024/10/15	0.3	92.00	0	0.00	91.20	0.3	1,806	0.02%
2024/10/14	1	92.50	1	91.90	91.80	0	1,952	0.00%
2024/10/11	2	92.65	0	0.00	91.80	2	2,036	0.10%
2024/10/09	0	0.00	5	96.00	94.70	-5	2,060	-0.24%
2024/10/08	1	92.60	1	93.40	93.10	0	2,075	0.00%
2024/10/07	0	0.00	1	94.90	94.70	-1	2,090	-0.05%
2024/10/04	1	92.50	0	0.00	91.60	1	2,096	0.05%
2024/10/01	1	94.80	0	0.00	95.20	1	2,091	0.05%
2024/09/30	0	0.00	2	97.20	96.00	-2	2,092	-0.10%
2024/09/25	1	99.10	1	101.00	99.00	0	2,045	0.00%
2024/09/24	3	100.87	2	102.00	101.00	1	2,001	0.05%
2024/09/19	0	0.00	1	95.40	95.30	-1	1,925	-0.05%
2024/09/18	1	93.70	0	0.00	93.50	1	2,025	0.05%
2024/09/13	0	0.00	3	97.00	97.00	-3	2,098	-0.14%
2024/09/12	0	0.00	1	95.40	95.00	-1	2,181	-0.05%
2024/09/11	0	0.00	6	93.62	94.50	-6	2,363	-0.25%
2024/09/10	2	89.95	1	92.00	90.00	1	2,381	0.04%
2024/09/09	1	91.60	1	92.50	91.80	0	2,372	0.00%
2024/09/06	3	93.53	2	94.90	92.90	1	2,391	0.04%
2024/09/05	1	87.00	1	87.70	87.20	0	2,365	0.00%
2024/09/04	1	89.10	1	91.10	87.00	0	2,393	0.00%
2024/09/03	1	92.80	1	94.10	93.10	0	2,380	0.00%
2024/09/02	2	94.40	0	0.00	94.30	2	2,380	0.08%
2024/08/29	1	96.90	1	92.90	96.50	0	2,386	0.00%
2024/08/23	0	0.00	1	90.60	90.30	-1	2,361	-0.04%
2024/08/08	1	78.80	0	0.00	78.60	1	2,349	0.04%
2024/08/06	1	73.00	0	0.00	72.80	1	2,350	0.04%
2024/08/05	0	0.00	3	76.20	76.20	-3	2,337	-0.13%
2024/08/02	1	85.10	0	0.00	84.60	1	2,375	0.04%
2024/07/19	1	102.00	0	0.00	101.00	1	2,568	0.04%
2024/07/18	1	105.00	5	105.50	102.50	-4	2,541	-0.16%
2024/07/17	1	103.00	0	0.00	102.00	1	2,455	0.04%
2024/07/16	1	104.00	10	104.50	102.50	-9	2,448	-0.37%
2024/07/15	5	105.60	3	107.00	104.00	2	2,433	0.08%
2024/07/12	2	100.65	2	101.50	101.50	0	2,284	0.00%
2024/07/11	1	99.90	2.3	99.10	99.30	-1.3	2,196	-0.06%
2024/07/10	0	0.00	1	98.60	98.70	-1	2,189	-0.05%
2024/06/27	0.1	97.20	0	0.00	96.00	0.1	2,476	0.00%
2024/06/25	3.2	97.38	1	98.20	99.40	2.2	2,516	0.09%
2024/06/24	0	0.00	5.2	104.45	101.50	-5.2	2,507	-0.21%
2024/06/21	0	0.00	2	100.00	100.50	-2	2,564	-0.08%
2024/06/20	5	99.24	4	103.00	101.50	1	2,811	0.04%
2024/06/19	5	100.94	5	100.78	99.30	0	2,931	0.00%
2024/06/18	25	101.23	7	99.99	99.70	18	2,839	0.63%
2024/06/17	1	95.30	2.8	98.20	98.20	-1.8	2,682	-0.07%
2024/06/14	2	89.20	0	0.00	89.30	2	2,598	0.08%
2024/06/13	2	87.45	1	87.70	87.40	1	2,597	0.04%
2024/06/11	2	89.10	0	0.00	87.70	2	2,582	0.08%
2024/06/06	1	91.50	0	0.00	91.50	1	2,621	0.04%
2024/06/03	0	0.00	1	94.00	93.70	-1	2,880	-0.03%
2024/05/29	1.2	97.50	0	0.00	96.60	1.2	3,292	0.04%
2024/05/28	1	96.60	2	97.40	97.60	-1	3,288	-0.03%
2024/05/27	0.3	96.00	1	95.10	95.70	-0.7	3,270	-0.02%
2024/05/24	0	0.00	2	94.30	94.70	-2	3,270	-0.06%
2024/05/23	0.1	94.90	1	94.00	93.30	-0.9	3,282	-0.03%
2024/05/22	0.1	95.10	0	0.00	95.40	0.1	3,300	0.00%
2024/05/21	1.6	92.32	0.3	93.50	91.80	1.3	3,325	0.04%
2024/05/20	1.4	93.73	0	0.00	93.30	1.4	3,329	0.04%
2024/05/17	0.6	94.15	0	0.00	94.30	0.6	3,353	0.02%
2024/05/16	1.3	94.07	0	0.00	94.00	1.3	3,376	0.04%
2024/05/15	1	94.40	0	0.00	94.20	1	3,394	0.03%
2024/05/14	1	94.90	0	0.00	94.70	1	3,425	0.03%
2024/05/10	0	0.00	2	93.85	93.80	-2	3,509	-0.06%
2024/05/08	4	95.78	4	96.35	96.90	0	3,509	0.00%
2024/05/07	11	90.35	11	93.87	94.40	0	3,475	0.00%
2024/05/06	1	95.10	0	0.00	93.50	1	3,445	0.03%
2024/05/03	3	99.57	2	97.35	97.00	1	3,448	0.03%
2024/05/02	3	99.73	5	99.30	99.40	-2	3,485	-0.06%
2024/04/29	1	102.50	4	104.00	104.50	-3	3,437	-0.09%
2024/04/26	2	107.75	1	105.50	106.00	1	3,415	0.03%
2024/04/25	1	107.50	0	0.00	107.00	1	3,463	0.03%
2024/04/16	0	0.00	1	111.00	109.50	-1	3,659	-0.03%
2024/04/15	3	117.50	1	115.50	115.50	2	3,671	0.05%
2024/04/12	4	123.50	0	0.00	122.50	4	3,674	0.11%
2024/04/11	1	121.00	2.4	122.23	123.00	-1.4	3,693	-0.04%
2024/04/10	2	127.25	2	125.50	125.00	0	3,677	0.00%
2024/04/09	1	125.50	1	127.50	125.50	0	3,713	0.00%
2024/04/08	2	122.75	3	123.50	124.50	-1	3,654	-0.03%
2024/04/03	2.2	121.02	41	121.50	120.50	-38.9	3,634	-1.07%
2024/04/02	31	125.29	10	128.00	123.50	21	3,639	0.58%
2024/04/01	21	125.45	3	125.17	125.00	18	3,629	0.50%
2024/03/29	1	125.50	1	124.50	124.00	0	3,596	0.00%
2024/03/28	0.1	121.00	2	123.75	126.00	-2	3,585	-0.05%
2024/03/27	1	121.00	0	0.00	123.50	1	3,560	0.03%
2024/03/26	10.2	125.27	8	123.75	123.00	2.2	3,551	0.06%
2024/03/25	19	131.13	11	127.73	124.50	8	3,493	0.23%
2024/03/22	7	123.22	9	124.06	128.00	-2	3,242	-0.06%
2024/03/21	1	118.00	0	0.00	118.00	1	3,107	0.03%
2024/03/20	1	117.00	1	120.50	118.50	0	3,141	0.00%
2024/03/19	1	116.00	0	0.00	116.50	1	3,157	0.03%
2024/03/18	0	0.00	1	113.50	115.50	-1	3,188	-0.03%
2024/03/15	0	0.00	1	115.50	115.00	-1	3,242	-0.03%
2024/03/13	1	114.50	0	0.00	113.50	1	3,323	0.03%
2024/03/12	1	115.50	3	115.33	117.00	-2	3,408	-0.06%
2024/03/08	2	115.75	10	112.95	114.00	-8	3,746	-0.21%
2024/03/07	3	123.17	22	122.18	118.50	-19	3,918	-0.48%
2024/03/06	4	120.38	4	122.88	119.00	0	4,023	0.00%
2024/03/05	19	114.42	5.1	114.15	117.50	13.9	4,091	0.34%
2024/03/04	6	108.50	0	0.00	107.00	6	3,998	0.15%
2024/03/01	0	0.00	1	106.50	107.50	-1	3,993	-0.03%
2024/02/26	2	109.00	0	0.00	108.00	2	4,122	0.05%
2024/02/23	0	0.00	5	108.50	109.00	-5	4,175	-0.12%
2024/02/22	2	108.00	1	107.50	107.00	1	4,219	0.02%
2024/02/21	0	0.00	1	110.50	110.00	-1	4,276	-0.02%
2024/02/19	0	0.00	0.2	113.50	113.00	-0.2	4,395	0.00%
2024/02/15	2.2	114.32	0	114.00	112.50	2.2	4,467	0.05%
2024/02/05	0	0.00	0.3	113.83	114.00	-0.3	4,493	-0.01%
2024/02/02	9	113.11	1.4	113.86	113.00	7.6	4,529	0.17%
2024/01/30	0	0.00	0.1	112.00	111.00	-0.1	4,668	0.00%
2024/01/29	0	0.00	2	109.25	110.50	-2	4,747	-0.04%
2024/01/26	3.1	107.85	1	110.00	106.00	2.1	4,918	0.04%
2024/01/25	4	112.50	0	0.00	110.50	4	4,929	0.08%
2024/01/23	0.2	109.00	0	0.00	108.50	0.2	5,079	0.00%
2024/01/22	0	0.00	3	109.00	109.00	-3	5,136	-0.06%
2024/01/19	1	104.50	1	105.50	105.50	0	5,213	0.00%
2024/01/18	0	0.00	1	105.00	105.50	-1	5,328	-0.02%
2024/01/17	7	109.64	8.2	109.31	108.00	-1.2	5,485	-0.02%
2024/01/16	5	108.00	0	0.00	108.50	5	5,452	0.09%
2024/01/12	2	103.50	1	104.00	104.50	1	5,461	0.02%
2024/01/11	2	107.25	0	0.00	106.50	2	5,535	0.04%
2024/01/10	1	103.00	0	0.00	104.00	1	5,639	0.02%
2024/01/08	2	106.50	0	0.00	105.00	2	5,904	0.03%
2024/01/05	3	109.33	1	111.00	108.00	2	5,986	0.03%
2024/01/04	0.1	114.50	0	0.00	109.50	0.1	6,069	0.00%
2024/01/03	3.1	118.40	1	115.49	115.00	2.1	6,090	0.03%
2024/01/02	0.1	122.00	1	121.50	121.00	-0.9	6,159	-0.01%
2023/12/29	0.2	121.50	0	0.00	122.50	0.2	6,200	0.00%
2023/12/27	2	122.00	1	124.50	124.50	1	6,242	0.02%
2023/12/25	1	119.50	0	0.00	120.50	1	6,343	0.02%
2023/12/21	0	125.50	0	0.00	121.50	0	6,315	0.00%
2023/12/20	3	124.50	3	125.16	124.00	0	6,268	0.00%
2023/12/19	0	0.00	0.5	120.50	120.00	-0.5	6,167	-0.01%
2023/12/15	0.1	124.41	5	125.00	122.50	-4.9	6,104	-0.08%
2023/12/14	1.1	127.53	1	129.00	127.00	0.1	6,049	0.00%
2023/12/13	1	132.00	6	133.25	130.50	-5	5,997	-0.08%
2023/12/12	0.1	135.50	5	135.50	134.00	-4.9	5,978	-0.08%
2023/12/11	2	138.50	3	138.83	138.50	-1	5,967	-0.02%
2023/12/08	1	145.00	1	141.50	141.50	0	5,918	0.00%
2023/12/07	1	146.00	3	146.01	142.50	-2	5,876	-0.03%
2023/12/06	7	152.50	8.1	150.49	152.50	-1.1	5,763	-0.02%
2023/12/05	19	141.74	19	142.61	143.00	0	5,521	0.00%
2023/12/04	25	147.96	10	148.55	145.00	15	5,397	0.28%
2023/12/01	3	143.00	9	144.83	146.00	-6	5,123	-0.12%
2023/11/30	12	127.17	12	129.25	133.00	0	4,903	0.00%
2023/11/29	2	123.75	27	124.50	125.50	-25	4,606	-0.54%
2023/11/27	14	121.75	3	120.83	120.00	11	4,567	0.24%
2023/11/24	7	120.43	7	123.21	123.00	0	4,531	0.00%
2023/11/23	7	122.00	3	122.17	121.00	4	4,512	0.09%
2023/11/22	2	122.50	6.2	124.82	122.00	-4.2	4,458	-0.09%
2023/11/21	6	123.50	1.1	123.95	121.50	4.9	4,421	0.11%
2023/11/20	1	119.00	13.1	120.24	122.00	-12.1	4,375	-0.28%
2023/11/17	12.4	115.87	2	118.75	115.00	10.4	4,338	0.24%
2023/11/16	2.1	116.83	8	119.00	119.50	-5.9	4,277	-0.14%
2023/11/15	6.2	120.42	0	0.00	117.50	6.2	4,296	0.14%
2023/11/14	12	121.13	0	0.00	122.50	12	4,239	0.28%
2023/11/13	3.3	123.00	1	126.00	122.00	2.3	4,246	0.05%
2023/11/10	7	123.36	5	125.00	122.50	2	4,218	0.05%
2023/11/09	12	120.92	9	121.72	123.50	3	4,167	0.07%
2023/11/08	11	126.18	10	125.80	126.00	1	4,116	0.02%
2023/11/07	0	0.00	4.1	123.24	124.00	-4.1	4,125	-0.10%
2023/11/06	1	122.00	0	0.00	122.50	1	4,292	0.02%
2023/11/03	6	123.08	15.3	121.06	120.50	-9.3	4,285	-0.22%
2023/11/02	0	0.00	5	115.60	116.00	-5	4,127	-0.12%
2023/11/01	1	112.00	1	112.00	110.50	0	4,115	0.00%
2023/10/31	12	113.50	10	115.95	109.50	2	4,138	0.05%
2023/10/30	2	113.75	3	113.50	114.50	-1	3,990	-0.03%
2023/10/27	4.1	113.00	0	0.00	113.00	4.1	4,000	0.10%
2023/10/26	3	113.83	1	116.00	113.00	2	4,031	0.05%
2023/10/25	1	115.50	11	115.39	117.50	-10	3,920	-0.26%
2023/10/24	1	107.00	5	106.30	107.00	-4	3,821	-0.10%
2023/10/23	5	104.30	3	105.83	104.50	2	3,929	0.05%
2023/10/20	5	104.40	7	106.57	106.00	-2	4,080	-0.05%
2023/10/19	4	105.38	4	106.25	107.00	0	4,171	0.00%
2023/10/18	9	107.11	3	105.17	104.00	6	4,196	0.14%
2023/10/17	1	115.00	1	115.50	115.50	0	4,101	0.00%
2023/10/16	4	109.63	9	111.89	113.00	-5	4,023	-0.12%
2023/10/13	6	107.17	13	109.04	109.00	-7	3,972	-0.18%
2023/10/12	2	103.00	21	102.40	104.50	-19	4,039	-0.47%
2023/10/11	17.6	97.74	0	0.00	97.20	17.6	4,192	0.42%
2023/10/06	6.4	99.35	14	97.69	100.00	-7.6	4,529	-0.17%
2023/10/05	5	93.48	6	93.65	93.70	-1	4,665	-0.02%
2023/10/04	11	90.66	5	91.38	92.20	6	4,756	0.13%
2023/10/03	12	92.25	0	0.00	91.30	12	4,979	0.24%
2023/10/02	1	93.30	15.1	92.24	93.40	-14.1	5,050	-0.28%
2023/09/28	1.1	90.05	20	89.63	90.00	-18.9	5,000	-0.38%
2023/09/27	5	84.94	0	0.00	85.20	5	4,981	0.10%
2023/09/26	10	86.53	3	86.90	85.60	7	5,039	0.14%
2023/09/25	2	85.65	0	0.00	85.70	2	5,143	0.04%
2023/09/22	0	0.00	8	86.78	87.00	-8	5,192	-0.15%
2023/09/21	4	84.98	0	0.00	84.90	4	5,262	0.08%
2023/09/20	11	86.86	0	0.00	86.30	11	5,286	0.21%
2023/09/18	4	88.60	0	0.00	87.50	4	5,347	0.07%
2023/09/15	6	89.52	0	0.00	90.10	6	5,359	0.11%
2023/09/14	1	89.70	7	89.39	90.40	-6	5,338	-0.11%
2023/09/13	7	85.01	0	0.00	85.10	7	5,302	0.13%
2023/09/11	1	86.00	18	88.12	86.00	-17	5,364	-0.32%
2023/09/07	1	90.50	0	0.00	89.70	1	5,470	0.02%
2023/09/06	1	91.00	1	92.00	91.50	0	5,685	0.00%
2023/09/05	16	88.28	0	0.00	90.10	16	5,753	0.28%
2023/09/04	0	0.00	5	88.80	88.70	-5	5,777	-0.09%
2023/09/01	7	88.69	2	88.30	87.40	5	5,783	0.09%
2023/08/31	1	89.00	4	88.98	88.90	-3	5,796	-0.05%
2023/08/29	0	0.00	20	90.80	89.70	-20	5,845	-0.34%
2023/08/25	1	93.60	0	0.00	92.50	1	5,843	0.02%
2023/08/24	1	96.00	1	97.50	95.90	0	5,879	0.00%
2023/08/23	0	0.00	1	95.30	96.30	-1	6,051	-0.02%
2023/08/22	6	100.03	3	96.80	96.90	3	6,074	0.05%
2023/08/18	1	102.00	1	102.00	100.00	0	6,206	0.00%
2023/08/17	5	105.10	6	102.00	105.50	-1	6,270	-0.02%
2023/08/16	2	99.60	0	0.00	103.00	2	6,301	0.03%
2023/08/15	1	101.50	6	99.80	101.50	-5	6,344	-0.08%
2023/08/14	1	97.90	2	98.60	98.00	-1	6,425	-0.02%
2023/08/11	4	102.25	0	0.00	100.00	4	6,385	0.06%
2023/08/10	11	110.91	9	109.50	105.50	2	6,298	0.03%
2023/08/09	2	111.00	5.1	111.69	111.50	-3.1	6,117	-0.05%
2023/08/08	4	106.50	1.2	107.02	109.50	2.8	6,066	0.05%
2023/08/07	5	107.50	2	107.50	108.50	3	6,079	0.05%
2023/08/04	0	0.00	2	103.50	105.00	-2	6,139	-0.03%
2023/08/02	6	104.42	2	105.75	103.50	4	6,168	0.06%
2023/08/01	9	106.44	1	105.00	106.50	8	6,174	0.13%
2023/07/31	3	109.50	8.2	112.12	108.50	-5.2	6,129	-0.08%
2023/07/28	13	106.50	12	107.88	107.00	1	6,042	0.02%
2023/07/27	1	108.50	0	0.00	108.00	1	6,025	0.02%
2023/07/26	11	108.64	22.2	109.76	108.00	-11.2	5,955	-0.19%
2023/07/25	33	110.62	20	109.00	106.00	13	5,833	0.22%
2023/07/24	6.3	110.28	0	0.00	112.00	6.3	5,667	0.11%
2023/07/21	4	106.50	3	107.00	107.00	1	5,517	0.02%
2023/07/20	4	109.63	2	109.75	111.50	2	5,396	0.04%
2023/07/19	4	110.13	4.2	109.75	108.00	-0.2	5,331	0.00%
2023/07/18	2	109.00	17	111.53	108.00	-15	5,270	-0.28%
2023/07/17	12	114.75	5	113.10	113.50	7	5,157	0.14%
2023/07/14	3	107.17	7	107.57	110.50	-4	4,997	-0.08%
2023/07/13	18	103.00	10	100.75	100.50	8	4,727	0.17%
2023/07/12	1	91.40	14	94.52	94.80	-13	4,322	-0.30%
2023/07/11	4	89.70	0	0.00	90.60	4	4,056	0.10%
2023/07/10	10	90.70	1	89.40	89.20	9	3,955	0.23%
2023/07/07	0	0.00	13	89.95	90.50	-13	3,773	-0.34%
2023/07/06	0	0.00	2	86.20	85.80	-2	3,681	-0.05%
2023/07/05	0	0.00	1	87.90	87.60	-1	3,667	-0.03%
2023/07/04	10	89.80	0	0.00	89.90	10	3,640	0.27%
2023/07/03	4	90.15	4	87.70	89.80	0	3,583	0.00%
2023/06/30	3	83.93	4	84.45	83.80	-1	3,492	-0.03%
2023/06/29	4	85.90	5	84.90	86.50	-1	3,484	-0.03%
2023/06/28	2	83.60	0	0.00	82.90	2	3,426	0.06%
2023/06/27	1	81.80	0	0.00	81.50	1	3,440	0.03%
2023/06/26	0	0.00	0	84.00	84.20	0	3,420	0.00%
2023/06/21	0	82.90	0	0.00	84.00	0	3,382	0.00%
2023/06/19	3	82.53	2	83.30	83.60	1	3,369	0.03%
2023/06/16	2	83.90	2	83.40	83.00	0	3,356	0.00%
2023/06/15	8	84.33	6	84.60	84.60	2	3,321	0.06%
2023/06/14	1	84.20	1	84.50	84.80	0	3,284	0.00%
2023/06/13	4	82.80	0	0.00	82.20	4	3,219	0.12%
2023/06/12	12	85.51	0	0.00	84.00	12	3,150	0.38%
2023/06/09	0	0.00	7	79.79	83.00	-7	2,921	-0.24%
2023/06/08	2	77.40	0	78.30	78.70	2	2,847	0.07%
2023/06/07	3	79.20	0	0.00	79.10	3	2,811	0.11%
2023/06/06	2	79.90	5	79.94	80.30	-3	2,783	-0.11%
2023/06/05	1	82.00	0	0.00	81.30	1	2,768	0.04%
2023/06/02	1	81.80	1	82.00	81.80	0	2,754	0.00%
2023/06/01	1	83.10	0	0.00	83.70	1	2,748	0.04%
2023/05/30	0	0.00	2.2	82.37	81.90	-2.2	2,763	-0.08%
2023/05/29	6	83.67	0	0.00	80.80	6	2,708	0.22%
2023/05/26	2	80.10	9	80.82	80.50	-7	2,523	-0.28%
2023/05/25	15	78.67	8	79.26	78.80	7	2,450	0.29%
2023/05/24	5	77.94	6	78.73	79.30	-1	2,399	-0.04%
2023/05/23	7	73.94	6	75.80	75.80	1	2,220	0.05%
2023/05/18	1	75.00	2	74.45	75.80	-1	1,989	-0.05%
2023/05/15	2	73.25	2	71.80	71.60	0	1,865	0.00%
2023/05/12	1	72.10	1	72.70	73.50	0	1,828	0.00%
2023/05/11	1	72.90	0	0.00	71.40	1	1,801	0.06%
2023/05/10	0	0.00	1.2	73.43	73.40	-1.2	1,737	-0.07%
2023/05/09	0	0.00	0.7	71.90	71.90	-0.7	1,631	-0.04%
2023/05/05	0	0.00	1.1	69.95	69.50	-1.1	1,486	-0.07%
2023/05/04	1	67.90	1	69.40	69.40	0	1,453	0.00%
2023/04/27	0	0.00	1	65.00	64.80	-1	1,354	-0.07%
2023/04/19	1	64.50	0	0.00	63.70	1	1,265	0.08%
2023/04/12	0	0.00	1	70.40	70.50	-1	1,104	-0.09%
2023/04/10	0	0.00	1	67.80	68.30	-1	989	-0.10%
2023/03/30	10	67.60	20	67.75	67.60	-10	904	-1.11%
2023/03/28	10	65.00	0	0.00	64.00	10	823	1.21%
2023/03/17	0	0.00	2	65.20	66.30	-2	693	-0.29%
2023/03/13	19	66.00	0	0.00	65.50	19	638	2.98%
2023/03/09	0	0.00	0.1	65.80	66.10	-0.1	597	-0.01%
2023/03/07	0	0.00	3	65.00	64.40	-3	564	-0.53%
2023/03/06	0	0.00	20	66.15	64.90	-20	551	-3.63%
2023/03/03	0	0.00	1	64.00	64.20	-1	502	-0.20%
2023/03/02	1	62.50	0	0.00	64.40	1	501	0.20%
2023/02/23	0	0.00	1	62.00	61.50	-1	409	-0.24%
2023/02/08	0	0.00	1	56.30	56.10	-1	268	-0.37%
2023/02/01	0	0.00	17	53.45	54.80	-17	202	-8.41%
2023/01/11	0	0.00	30	50.01	49.50	-30	156	-19.12%
2023/01/10	0	0.00	2	49.15	49.35	-2	152	-1.32%
2023/01/06	0	0.00	87	47.54	48.30	-87	144	-60.02%
2023/01/05	0	0.00	9	47.00	47.00	-9	144	-6.23%
2022/12/16	0	0.00	20	47.65	47.75	-20	149	-13.38%
2022/12/12	0	0.00	8	48.26	48.50	-8	148	-5.40%
2022/10/12	3	39.60	0	0.00	39.50	3	151	1.98%
2022/10/11	3	39.95	0	0.00	39.95	3	163	1.83%
2022/10/03	2	40.10	0	0.00	40.50	2	173	1.15%
2022/09/30	2	39.65	1	39.70	40.30	1	175	0.57%
2022/09/26	8	41.04	0	0.00	40.75	8	182	4.39%
2022/09/13	5	43.00	0	0.00	43.00	5	210	2.37%
2022/09/12	2	43.40	0	0.00	43.10	2	214	0.93%
2022/09/05	49	44.53	0	0.00	43.85	49	224	21.84%
2022/09/01	10	44.65	0	0.00	44.60	10	227	4.39%
2022/08/30	20	44.81	0	0.00	44.85	20	231	8.63%
2022/08/29	6	44.02	0	0.00	44.10	6	229	2.62%
2022/08/26	31	44.61	0	0.00	44.85	31	227	13.65%
2022/08/24	7	42.70	0	0.00	42.90	7	224	3.12%
2022/08/19	15	42.80	0	0.00	42.90	15	233	6.43%
2022/08/18	0	0.00	1	42.60	42.65	-1	232	-0.43%
2022/08/16	2	42.53	0	0.00	42.55	2	234	0.85%
2022/08/15	1	42.45	0	0.00	42.75	1	233	0.43%
2022/08/12	8	42.10	0	0.00	42.25	8	230	3.47%
2022/08/11	13	41.17	0	0.00	41.50	13	227	5.72%
2022/08/10	5	40.25	0	0.00	40.40	5	225	2.22%
2022/08/09	1	40.15	0	0.00	40.20	1	228	0.44%
2022/08/04	2	39.50	0	0.00	39.70	2	236	0.85%
2022/08/03	2	39.88	0	0.00	39.95	2	238	0.84%
2022/07/15	2	41.58	0	0.00	42.30	2	238	0.84%
2022/04/18	0	0.00	2	51.80	51.90	-2	290	-0.69%
2022/03/30	1	55.90	0	0.00	55.50	1	394	0.25%
2022/03/07	0	0.00	1	53.60	53.50	-1	518	-0.19%
2022/03/02	1	55.50	0	0.00	55.80	1	549	0.18%
2022/03/01	0	0.00	1	55.30	55.50	-1	555	-0.18%
2022/02/18	0	0.00	1	57.80	57.90	-1	607	-0.16%
2022/02/17	0	0.00	1	57.40	57.90	-1	611	-0.16%
2022/02/07	1	54.80	0	0.00	55.70	1	660	0.15%
2022/01/26	0	0.00	10	54.60	54.30	-10	673	-1.48%
2022/01/13	0	0.00	1	55.90	55.90	-1	744	-0.13%
2022/01/05	2	62.20	5	61.80	61.90	-3	689	-0.43%
2022/01/03	1	61.00	0	0.00	61.00	1	676	0.15%
2021/12/28	3	61.20	3	61.90	61.00	0	715	0.00%
2021/12/20	1	61.01	0	0.00	60.90	1	844	0.12%
2021/12/17	1	62.70	1	62.90	62.30	0	864	0.00%
2021/12/16	1	61.60	0	0.00	62.00	1	839	0.12%
2021/12/09	0	0.00	1	59.70	59.80	-1	865	-0.12%
2021/12/06	0	0.00	2	59.50	59.50	-2	927	-0.22%
2021/12/03	2	60.20	1	60.20	60.10	1	945	0.11%
2021/12/02	3	61.20	0	0.00	60.10	3	972	0.31%
2021/11/30	0	0.00	1	62.50	62.20	-1	1,014	-0.10%
2021/11/29	1	61.10	0	0.00	61.70	1	1,080	0.09%
2021/11/23	6	62.73	0	0.00	62.40	6	1,194	0.50%
2021/11/18	0	0.00	4	65.60	64.70	-4	1,252	-0.32%
2021/11/15	0	0.00	3	64.00	64.00	-3	1,248	-0.24%
2021/11/12	0	0.00	1	64.10	64.20	-1	1,258	-0.08%
2021/11/11	0	0.00	1	64.20	64.10	-1	1,268	-0.08%
2021/11/05	5	64.90	0	0.00	64.90	5	1,311	0.38%
2021/11/01	0	0.00	5	64.88	65.20	-5	1,378	-0.36%
2021/10/29	3	63.80	2	63.90	63.80	1	1,378	0.07%
2021/10/27	0	0.00	1	63.30	63.20	-1	1,429	-0.07%
2021/10/26	1	62.60	0	0.00	62.40	1	1,496	0.07%
2021/10/25	1	63.20	0	0.00	62.80	1	1,577	0.06%
2021/10/22	1	62.80	0	0.00	63.20	1	1,608	0.06%
2021/10/21	3	62.10	5	61.60	61.60	-2	1,622	-0.12%
2021/10/15	0	0.00	6	59.00	59.10	-6	1,792	-0.33%
2021/10/13	0	0.00	1	58.00	58.00	-1	1,833	-0.05%
2021/10/12	1	59.10	0	0.00	58.90	1	1,864	0.05%
2021/10/06	1	59.90	0	0.00	59.70	1	2,070	0.05%
2021/10/04	16	60.44	0	0.00	60.00	16	2,185	0.73%
2021/10/01	1	62.30	0	0.00	61.10	1	2,197	0.05%
2021/09/30	1	62.30	0	0.00	62.80	1	2,190	0.05%
2021/09/29	2	63.00	0	0.00	62.80	2	2,189	0.09%
2021/09/28	0	0.00	1	65.40	65.00	-1	2,177	-0.05%
2021/09/17	2	63.45	0	0.00	63.30	2	2,129	0.09%
2021/09/14	0	0.00	1	65.40	64.90	-1	2,129	-0.05%
2021/09/13	1	66.10	0	0.00	66.10	1	2,125	0.05%
2021/09/09	0	0.00	1	64.30	66.80	-1	2,095	-0.05%
2021/09/08	0	0.00	6	68.15	65.40	-6	2,091	-0.29%
2021/09/07	3	67.90	2	68.10	69.00	1	2,079	0.05%
2021/09/03	1	70.50	2	70.95	70.90	-1	2,058	-0.05%
2021/09/02	1	71.80	23.8	71.89	71.80	-22.8	2,038	-1.12%
2021/09/01	7	71.61	19	72.54	70.30	-12	1,967	-0.61%
2021/08/31	0	0.00	20	68.83	69.60	-20	1,894	-1.06%
2021/08/30	0	0.00	2	67.60	67.60	-2	1,866	-0.11%
2021/08/27	2	66.95	0	0.00	67.00	2	1,864	0.11%
2021/08/26	0	0.00	0.1	68.50	67.80	-0.1	1,856	0.00%
2021/08/25	0	0.00	7	65.06	65.70	-7	1,801	-0.39%
2021/08/24	1	63.50	0	0.00	63.40	1	1,798	0.06%
2021/08/23	0.1	63.00	3	63.00	62.90	-2.9	1,798	-0.16%
2021/08/19	3	61.77	0	0.00	61.40	3	1,794	0.17%
2021/08/18	1	60.60	0	0.00	64.00	1	1,789	0.06%
2021/08/16	5	62.76	0	0.00	64.00	5	1,784	0.28%
2021/08/11	10	67.64	0	0.00	66.80	10	1,775	0.56%
2021/08/10	4	69.75	0	0.00	70.50	4	1,750	0.23%
2021/08/09	0	0.00	19	71.80	70.80	-19	1,751	-1.09%
2021/08/06	7	70.96	5	72.40	71.00	2	1,752	0.11%
2021/08/05	0	0.00	7	71.84	71.70	-7	1,756	-0.40%
2021/08/04	10	71.26	0	0.00	71.10	10	1,780	0.56%
2021/08/03	4	71.18	8	72.33	72.20	-4	1,801	-0.22%
2021/08/02	8	70.81	0	0.00	71.10	8	1,795	0.45%
2021/07/30	25	72.21	25	73.76	71.40	0	1,781	0.00%
2021/07/29	20	72.24	25	73.84	72.70	-5	1,752	-0.29%
2021/07/27	14	72.22	0	0.00	71.50	14	1,690	0.83%
2021/07/26	6	72.07	7	72.99	72.30	-1	1,682	-0.06%
2021/07/23	6	70.58	3	72.00	70.20	3	1,684	0.18%
2021/07/22	19	71.94	4	72.73	71.40	15	1,695	0.88%
2021/07/21	4	71.95	0	0.00	73.90	4	1,638	0.24%
2021/07/19	1	71.90	2	72.10	71.90	-1	1,557	-0.06%
2021/07/16	4	72.90	0	0.00	73.30	4	1,551	0.26%
2021/07/15	13	71.35	3	74.10	74.00	10	1,518	0.66%
2021/07/14	7	67.93	1	68.90	68.20	6	1,448	0.41%
2021/07/13	6	72.03	0	0.00	69.50	6	1,435	0.42%
2021/07/12	2	69.95	1	69.30	70.40	1	1,340	0.07%
2021/07/09	2	69.05	2	69.90	70.00	0	1,272	0.00%
2021/07/08	0	0.00	2	66.95	67.60	-2	1,256	-0.16%
2021/07/05	0	0.00	3	65.63	66.40	-3	1,498	-0.20%
2021/07/02	0	0.00	1	64.90	64.70	-1	1,521	-0.07%
2021/07/01	5	63.86	2	65.45	63.30	3	1,592	0.19%
2021/06/30	2	64.25	1	65.60	64.20	1	1,579	0.06%
2021/06/29	0	0.00	2	65.05	64.60	-2	1,587	-0.13%
2021/06/25	3	64.60	0	0.00	64.00	3	1,605	0.19%
2021/06/17	0	0.00	3	63.80	63.90	-3	1,651	-0.18%
2021/06/10	3	59.70	0	0.00	61.00	3	1,728	0.17%
2021/06/09	0	0.00	3	60.30	60.10	-3	1,738	-0.17%
2021/06/08	0	0.00	14	59.66	60.40	-14	1,800	-0.78%
2021/06/03	1	57.70	0	0.00	58.00	1	1,975	0.05%
2021/06/02	2	58.20	0	0.00	57.70	2	2,068	0.10%
2021/06/01	0	0.00	4	58.53	58.70	-4	2,114	-0.19%
2021/05/25	2	55.10	2	56.30	55.50	0	2,351	0.00%
2021/05/21	0	0.00	1	54.30	54.70	-1	2,432	-0.04%
2021/05/19	3	53.23	0	0.00	54.00	3	2,608	0.12%
2021/05/17	2	51.55	29	49.81	49.70	-27	2,759	-0.98%
2021/05/14	1	57.30	0	0.00	54.50	1	2,730	0.04%
2021/05/13	41	56.01	14	54.77	56.40	27	2,724	0.99%
2021/05/12	1	60.00	63	56.46	56.70	-62	2,712	-2.29%
2021/05/11	24	64.26	3	64.40	61.50	21	2,706	0.78%
2021/05/10	5	63.84	6	66.20	66.00	-1	2,715	-0.04%
2021/05/07	18	63.88	12	65.18	64.80	6	2,891	0.21%
2021/05/06	0	0.00	3	66.70	63.20	-3	3,060	-0.10%
2021/05/05	0	0.00	5	64.40	64.50	-5	3,163	-0.16%
2021/05/04	5	62.00	27	62.21	61.80	-22	3,147	-0.70%
2021/05/03	22	63.86	36	63.39	63.20	-14	3,129	-0.45%
2021/04/29	59	66.15	4	66.63	65.50	55	3,120	1.76%
2021/04/28	2	65.75	40	65.69	66.80	-38	3,109	-1.22%
2021/04/27	1	64.60	0.1	64.90	64.50	0.9	3,097	0.03%
2021/04/26	27	64.60	0	0.00	64.60	27	3,122	0.86%
2021/04/23	0	0.00	16	64.38	64.70	-16	3,132	-0.51%
2021/04/22	7	64.97	13	64.65	63.80	-6	3,146	-0.19%
2021/04/21	14	65.83	21	65.29	65.20	-7	3,144	-0.22%
2021/04/20	22	65.40	2	66.55	66.90	20	3,152	0.63%
2021/04/19	51	64.97	9	64.78	66.20	42	3,171	1.32%
2021/04/16	5	62.50	0	0.00	63.40	5	3,170	0.16%
2021/04/15	2	63.25	0	0.00	63.20	2	3,178	0.06%
2021/04/14	3	62.80	1	63.30	62.80	2	3,259	0.06%
2021/04/13	8	66.34	0	0.00	64.80	8	3,294	0.24%
2021/04/12	4	69.05	23	68.07	68.80	-19	3,249	-0.58%
2021/04/09	14	66.46	1	66.70	66.70	13	3,083	0.42%
2021/04/08	3	66.77	0	0.00	67.20	3	3,083	0.10%
2021/04/07	5	66.42	17	66.35	66.90	-12	3,048	-0.39%
2021/04/06	5	63.68	7	64.00	63.80	-2	3,034	-0.07%
2021/04/01	4	63.50	9	63.83	63.90	-5	3,110	-0.16%
2021/03/31	2	64.10	0	0.00	64.20	2	3,123	0.06%
2021/03/30	9	65.14	17	64.78	64.90	-8	3,135	-0.26%
2021/03/29	0	0.00	23	65.74	65.50	-23	3,130	-0.73%
2021/03/26	1	63.60	2	64.60	64.40	-1	3,117	-0.03%
2021/03/25	1	64.00	4	63.00	63.80	-3	3,124	-0.10%
2021/03/24	3	64.37	1	65.30	63.40	2	3,165	0.06%
2021/03/23	9	65.37	6	65.13	64.90	3	3,152	0.10%
2021/03/22	17	65.84	1	65.70	66.10	16	3,137	0.51%
2021/03/19	33	66.05	0	0.00	66.40	33	3,126	1.06%
2021/03/18	2	65.30	12	65.68	66.50	-10	3,100	-0.32%
2021/03/17	7	65.07	4	65.60	64.10	3	3,071	0.10%
2021/03/16	6	66.08	1	66.80	65.70	5	3,045	0.16%
2021/03/15	1	66.00	1	65.90	66.60	0	3,052	0.00%
2021/03/12	0	0.00	22	67.66	66.60	-22	3,041	-0.72%
2021/03/11	25	66.24	5	66.36	66.60	20	2,988	0.67%
2021/03/10	5	65.00	42	65.96	67.00	-37	2,895	-1.28%
2021/03/09	5	63.82	9	63.64	63.90	-4	2,836	-0.14%
2021/03/08	26	65.10	10	66.58	64.40	16	2,805	0.57%
2021/03/05	0	0.00	20	65.44	64.80	-20	2,724	-0.73%
2021/03/04	0	0.00	2	63.65	63.70	-2	2,697	-0.07%
2021/03/03	34	63.38	23	64.91	63.40	11	2,717	0.40%
2021/03/02	20	62.93	1	63.80	63.80	19	2,651	0.72%
2021/02/26	13	61.38	1	62.80	62.70	12	2,631	0.46%
2021/02/25	5	62.76	5	63.94	62.20	0	2,625	0.00%
2021/02/24	1	62.70	1	62.40	62.20	0	2,613	0.00%
2021/02/23	1	61.00	0	0.00	63.20	1	2,586	0.04%
2021/02/22	9	62.88	1	62.00	61.90	8	2,538	0.32%
2021/02/19	10	59.99	7	60.24	60.90	3	2,440	0.12%
2021/02/18	8	58.36	22	59.70	61.00	-14	2,421	-0.58%
2021/02/17	2	57.65	105	56.25	57.40	-103	2,327	-4.43%	大賣/鉅額交易
2021/02/05	18	53.82	0	0.00	54.00	18	2,285	0.79%
2021/02/04	13	54.21	6	55.27	54.10	7	2,273	0.31%
2021/02/03	25	54.76	8	55.43	54.50	17	2,260	0.75%
2021/02/02	65	54.59	5	54.34	55.20	60	2,245	2.67%
2021/02/01	17	53.39	38	54.66	55.00	-21	2,210	-0.95%
2021/01/29	41	55.69	35	56.93	54.40	6	2,165	0.28%
2021/01/28	39	56.58	34	57.56	58.60	5	1,969	0.25%
2021/01/27	6	55.52	129	54.82	56.40	-123	1,780	-6.91%	大賣/鉅額交易
2021/01/26	35	52.59	63	53.47	52.90	-28	1,638	-1.71%
2021/01/25	8	51.78	24	52.10	52.40	-16	1,618	-0.99%
2021/01/22	16	51.43	7	51.94	52.00	9	1,609	0.56%
2021/01/21	20	51.55	0	0.00	51.40	20	1,596	1.25%
2021/01/20	30	52.11	0	0.00	52.10	30	1,582	1.90%
2021/01/19	32	53.62	20	54.53	53.40	12	1,553	0.77%
2021/01/18	8	51.65	2	53.40	53.00	6	1,520	0.39%
2021/01/15	35	52.46	3	53.70	52.10	32	1,501	2.13%
2021/01/14	6	52.23	0	0.00	53.10	6	1,476	0.41%
2021/01/13	20	51.72	1	52.80	52.20	19	1,462	1.30%
2021/01/12	41	52.63	0	0.00	51.90	41	1,440	2.85%
2021/01/11	3	52.60	0	0.00	53.80	3	1,396	0.21%
2021/01/08	2	55.05	1	55.10	54.50	1	1,367	0.07%
2021/01/07	6	56.47	1	57.90	56.50	5	1,337	0.37%
2021/01/06	9	54.41	11	55.07	57.60	-2	1,246	-0.16%
2021/01/05	2	54.50	2	54.80	54.50	0	1,160	0.00%
2020/12/31	9	52.14	9	53.02	52.50	0	1,106	0.00%
2020/12/30	8	52.53	0	0.00	52.50	8	1,077	0.74%
2020/12/29	21	53.86	15	53.00	53.00	6	1,060	0.57%
2020/12/28	0	0.00	13	53.56	54.50	-13	993	-1.31%
2020/12/25	1	52.50	33	52.48	51.70	-32	904	-3.54%
2020/12/24	0	0.00	11	51.65	51.50	-11	870	-1.26%
2020/12/22	49	49.32	0	0.00	48.00	49	845	5.80%
2020/12/21	14	50.13	2	50.00	49.95	12	831	1.44%
2020/12/18	26	51.52	38.1	51.71	50.60	-12.1	818	-1.47%
2020/12/17	0	0.00	16	51.75	51.70	-16	764	-2.09%
2020/12/16	0	0.00	4	50.85	50.70	-4	740	-0.54%
2020/12/15	5	49.66	0	0.00	49.65	5	736	0.68%
2020/12/14	2	50.80	0	0.00	50.70	2	728	0.27%
2020/12/11	6	51.03	0	0.00	50.20	6	722	0.83%
2020/12/10	8	51.10	0	0.00	52.00	8	706	1.13%
2020/12/09	2	51.40	9	52.17	52.40	-7	693	-1.01%
2020/12/08	0	0.00	2	50.30	50.00	-2	669	-0.30%
2020/12/07	4	49.53	7	49.55	49.40	-3	664	-0.45%
2020/12/04	0	0.00	3	50.50	50.50	-3	648	-0.46%
2020/12/03	7	50.44	0	0.00	50.60	7	644	1.09%
2020/12/02	0	0.00	1	50.90	50.70	-1	644	-0.16%
2020/12/01	6	50.92	1	51.30	51.00	5	650	0.77%
2020/11/30	1	52.20	5	52.66	51.90	-4	651	-0.61%
2020/11/27	2	52.05	2	52.70	51.30	0	638	0.00%
2020/11/26	0	0.00	13	50.14	51.10	-13	607	-2.14%
2020/11/25	10	48.98	2	49.00	49.05	8	582	1.37%
2020/11/24	20	48.90	9	49.50	48.90	11	604	1.82%
2020/11/23	11	48.29	9	48.47	49.10	2	575	0.35%
2020/11/20	1	47.30	0	0.00	47.25	1	530	0.19%
2020/11/19	0	0.00	14	48.05	47.65	-14	521	-2.69%
2020/11/18	2	47.60	2	48.15	47.60	0	511	0.00%
2020/11/17	1	47.75	45	47.58	47.70	-44	501	-8.77%
2020/11/16	0	0.00	25	46.64	47.00	-25	491	-5.09%
2020/11/13	2	45.40	9	45.58	45.80	-7	528	-1.33%
2020/11/12	7	44.33	0	0.00	44.30	7	514	1.36%
2020/11/11	0	0.00	1	45.00	44.90	-1	517	-0.19%
2020/11/10	0	0.00	1	44.90	44.95	-1	519	-0.19%
2020/11/09	0	0.00	12	45.13	44.85	-12	523	-2.29%
2020/11/06	0	0.00	1	44.40	44.40	-1	523	-0.19%
2020/11/03	2	43.80	0	0.00	43.95	2	536	0.37%
2020/10/29	0	0.00	1	43.60	43.75	-1	554	-0.18%
2020/10/28	1	43.80	0	0.00	43.75	1	557	0.18%
2020/10/27	0	0.00	7	43.48	43.35	-7	554	-1.26%
2020/10/26	0	0.00	1	43.45	43.35	-1	558	-0.18%
2020/10/19	5	43.26	0	0.00	43.30	5	626	0.80%
2020/10/14	0	0.00	6	43.05	43.20	-6	642	-0.93%
2020/10/13	0	0.00	1	43.60	43.15	-1	651	-0.15%
2020/10/06	0	0.00	4	43.49	43.25	-4	700	-0.57%
2020/10/05	0	0.00	1	43.00	43.10	-1	739	-0.14%
2020/09/25	7	41.83	0	0.00	40.95	7	852	0.82%
2020/09/17	0	0.00	14	43.78	43.80	-14	938	-1.49%
2020/09/16	4	43.94	0	0.00	43.75	4	944	0.42%
2020/09/15	2	43.88	0	0.00	44.05	2	951	0.21%
2020/09/14	1	43.60	0	0.00	43.80	1	968	0.10%
2020/09/11	12	43.81	12	43.25	43.60	0	973	0.00%
2020/09/10	8	44.49	0	0.00	44.20	8	973	0.82%
2020/09/09	3	44.72	0	0.00	44.70	3	980	0.31%
2020/09/08	8	44.73	0	0.00	44.65	8	987	0.81%
2020/09/07	45	45.71	0	0.00	44.90	45	994	4.53%
2020/09/04	1	44.25	27	45.79	45.65	-26	1,005	-2.59%
2020/09/03	2	45.18	26	46.21	45.00	-24	995	-2.41%
2020/09/02	1	45.45	14	46.08	45.20	-13	994	-1.31%
2020/09/01	15	44.65	2	44.86	45.15	13	1,007	1.29%
2020/08/31	19	45.45	10	45.90	45.55	9	1,005	0.90%
2020/08/28	1	44.05	74	44.87	45.00	-73	1,012	-7.21%
2020/08/24	5	43.08	0	0.00	42.90	5	1,052	0.48%
2020/08/21	7	43.84	0	0.00	43.70	7	1,060	0.66%
2020/08/20	81	43.80	0	0.00	43.80	81	1,070	7.57%
2020/08/19	1	47.10	70	46.34	46.35	-69	1,049	-6.57%
2020/08/18	1	43.65	5	43.85	43.80	-4	998	-0.40%
2020/08/17	11	43.13	0	0.00	43.35	11	1,023	1.08%
2020/08/14	17	43.27	0	0.00	43.20	17	1,046	1.62%
2020/08/13	5	43.99	0	0.00	43.75	5	1,057	0.47%
2020/08/12	20	43.96	0	0.00	43.95	20	1,061	1.88%
2020/08/11	3	43.17	0	0.00	42.95	3	1,067	0.28%
2020/08/10	7	44.53	0	0.00	44.35	7	1,073	0.65%
2020/08/07	3	44.70	0	0.00	44.70	3	1,089	0.28%
2020/08/06	17	44.67	0	0.00	44.50	17	1,100	1.55%
2020/08/03	5	43.45	0	0.00	43.60	5	1,147	0.44%
2020/07/30	0	0.00	15	43.66	44.20	-15	1,197	-1.25%
2020/07/29	0	0.00	4	43.20	43.00	-4	1,204	-0.33%
2020/07/28	5	42.11	0	0.00	42.10	5	1,208	0.41%
2020/07/27	5	43.79	0	0.00	43.40	5	1,202	0.42%
2020/07/24	2	45.18	2	44.80	44.40	0	1,213	0.00%
2020/07/23	3	46.60	0	0.00	46.35	3	1,184	0.25%
2020/07/21	0	0.00	1	47.40	47.15	-1	1,176	-0.08%
2020/07/20	0	0.00	2	47.68	47.50	-2	1,168	-0.17%
2020/07/16	8	47.23	6	47.43	47.05	2	1,154	0.17%
2020/07/15	0	0.00	5	49.49	49.00	-5	1,146	-0.44%
2020/07/14	0	0.00	3	49.25	49.15	-3	1,133	-0.26%
2020/07/13	2	49.50	0	0.00	49.40	2	1,124	0.18%
2020/07/10	9	50.47	0	0.00	49.30	9	1,118	0.80%
2020/07/09	5	52.08	4	52.45	52.30	1	1,082	0.09%
2020/07/08	13	51.76	0	0.00	51.90	13	1,075	1.21%
2020/07/07	10	52.30	10	53.34	52.00	0	1,053	0.00%
2020/07/06	0	0.00	11	51.64	51.90	-11	1,010	-1.09%
2020/07/03	1	50.20	7	51.20	50.90	-6	986	-0.61%
2020/07/01	6	50.10	4	51.08	50.00	2	961	0.21%
2020/06/30	1	50.60	8	49.98	50.60	-7	943	-0.74%
2020/06/29	0	0.00	11	48.01	48.60	-11	905	-1.21%
2020/06/24	23	48.10	0	0.00	48.00	23	895	2.57%
2020/06/23	16	48.55	0	0.00	48.70	16	884	1.81%
2020/06/19	5	48.20	0	0.00	48.00	5	876	0.57%
2020/06/17	5	49.20	0	0.00	49.10	5	859	0.58%
2020/06/16	5	49.46	7	49.59	49.65	-2	858	-0.23%
2020/06/15	1	49.00	0	0.00	49.15	1	863	0.12%
2020/06/12	3	49.15	1	49.05	49.75	2	861	0.23%
2020/06/11	2	50.15	2	51.00	50.00	0	859	0.00%
2020/06/10	1	49.90	0	0.00	49.95	1	843	0.12%
2020/06/09	11	50.20	0	0.00	50.20	11	856	1.28%
2020/06/08	1	49.80	0	0.00	50.00	1	850	0.12%
2020/06/05	0	0.00	1	51.40	51.80	-1	823	-0.12%
2020/06/04	1	51.80	1	51.20	51.40	0	814	0.00%
2020/06/03	0	0.00	1	49.95	50.50	-1	785	-0.13%
2020/06/02	6	49.96	0	0.00	49.75	6	767	0.78%
2020/06/01	2	50.65	1	51.60	50.80	1	742	0.13%
2020/05/29	0	0.00	1	49.90	49.95	-1	710	-0.14%
2020/05/28	1	50.10	15	49.98	49.85	-14	696	-2.01%
2020/05/27	1	49.25	0	0.00	49.20	1	679	0.15%
2020/05/25	0	0.00	3	47.20	48.25	-3	651	-0.46%
2020/05/22	2	48.08	2	47.83	47.35	0	637	0.00%
2020/05/21	3	47.78	9	47.30	47.60	-6	610	-0.98%
2020/05/20	0	0.00	10	46.25	46.30	-10	582	-1.72%
2020/05/19	0	0.00	5	44.70	45.15	-5	572	-0.87%
2020/05/18	3	45.47	16	45.45	44.90	-13	564	-2.30%
2020/05/15	12	45.69	10	44.55	45.80	2	554	0.36%
2020/05/14	15	46.44	3	46.50	46.00	12	536	2.24%
2020/05/13	0	0.00	7	46.18	46.35	-7	517	-1.35%
2020/05/12	4	45.71	2	46.30	45.90	2	506	0.40%
2020/05/11	0	0.00	9	45.82	46.00	-9	495	-1.81%
2020/05/08	4	44.40	21	44.43	44.75	-17	465	-3.65%
2020/05/07	27	44.92	7	44.68	44.70	20	443	4.51%
2020/05/06	14	43.41	5	43.92	44.20	9	414	2.17%
2020/05/05	4	42.39	7	42.83	42.75	-3	390	-0.77%
2020/05/04	1	41.30	0	0.00	42.30	1	379	0.26%
2020/04/30	3	41.75	2	42.10	42.00	1	376	0.27%
2020/04/29	17	42.12	2	42.45	41.80	15	380	3.94%
2020/04/28	5	40.54	0	0.00	40.70	5	361	1.38%
2020/04/27	0	0.00	1	40.00	39.95	-1	372	-0.27%
2020/04/15	0	0.00	2	37.43	37.80	-2	377	-0.53%
2020/04/14	2	36.70	0	0.00	36.80	2	374	0.53%
2020/04/13	0	0.00	13	35.47	35.90	-13	374	-3.48%
2020/04/10	0	0.00	1	34.65	34.80	-1	367	-0.27%
2020/04/09	2	33.70	0	0.00	34.15	2	368	0.54%
2020/03/19	3	27.48	0	0.00	27.50	3	344	0.87%
2020/02/25	1	38.50	0	0.00	38.80	1	274	0.36%
2020/02/20	0	0.00	1	40.00	39.95	-1	271	-0.37%
2020/02/18	0	0.00	0.1	39.00	39.00	-0.1	269	-0.03%
2020/02/14	0	0.00	5	38.62	38.90	-5	271	-1.84%
2020/02/13	0	0.00	7	38.41	38.20	-7	274	-2.55%
2020/02/11	2	37.75	0	0.00	37.30	2	274	0.73%
2020/01/06	2	40.70	0	0.00	40.65	2	238	0.84%
2019/12/17	0	0.00	1.2	41.22	41.20	-1.2	268	-0.45%
2019/12/13	3	40.60	1	40.60	40.55	2	273	0.73%
2019/12/06	0	0.00	1	41.40	41.40	-1	326	-0.32%
2019/12/02	0	0.00	2	41.30	41.30	-2	555	-0.36%
2019/11/27	3	41.63	0	0.00	41.65	3	572	0.52%
2019/11/11	1	41.35	0	0.00	41.10	1	610	0.16%
2019/10/28	0	0.00	1	41.55	41.55	-1	631	-0.16%
2019/10/14	0	0.00	3	41.00	41.00	-3	750	-0.40%
2019/10/07	0	0.00	1	41.50	41.50	-1	791	-0.13%
2019/10/01	0	0.00	1	41.50	41.80	-1	798	-0.13%
2019/09/27	1	41.30	2	41.35	41.30	-1	802	-0.12%
2019/09/20	3	41.88	0	0.00	42.10	3	845	0.35%
2019/09/18	3	42.58	0	0.00	42.55	3	861	0.35%
2019/09/17	3	42.30	0	0.00	42.20	3	873	0.34%
2019/09/11	6	43.08	0	0.00	43.00	6	956	0.63%
2019/09/10	0	0.00	5	44.00	44.10	-5	951	-0.53%
2019/09/09	1	46.40	1	44.90	44.70	0	952	0.00%
2019/09/06	12	46.99	15	46.58	46.80	-3	933	-0.32%
2019/09/05	3	45.37	5	45.45	46.15	-2	829	-0.24%
2019/09/04	0	0.00	10	43.20	42.80	-10	772	-1.29%
2019/09/02	6	42.23	0	0.00	42.40	6	771	0.78%
2019/08/29	0	0.00	1	41.90	41.85	-1	768	-0.13%
2019/08/28	3	41.80	0	0.00	41.65	3	770	0.39%
2019/08/23	1	42.90	0	0.00	42.65	1	778	0.13%
2019/08/22	3	43.25	0	0.00	43.10	3	777	0.39%
2019/08/20	7	43.11	0	0.00	42.80	7	779	0.90%
2019/08/13	5	41.58	0	0.00	41.25	5	844	0.59%
2019/08/06	1	41.30	0	0.00	41.90	1	881	0.11%
2019/08/02	4	43.20	0	0.00	42.85	4	898	0.45%
2019/08/01	1	43.85	0	0.00	43.80	1	911	0.11%
2019/07/23	5	45.70	0	0.00	45.70	5	1,045	0.48%
2019/07/18	0	0.00	6	48.08	48.00	-6	1,014	-0.59%
2019/07/17	0	0.00	1	47.50	47.55	-1	1,049	-0.10%
2019/07/15	1	47.60	5	47.95	48.10	-4	1,114	-0.36%
2019/07/12	0	0.00	3	47.25	47.15	-3	1,121	-0.27%
2019/07/11	2	46.43	0	0.00	46.60	2	1,129	0.18%
2019/07/02	0	0.00	3	46.20	46.30	-3	1,666	-0.18%
2019/06/27	3	44.85	0	0.00	44.85	3	1,757	0.17%
2019/06/24	0	0.00	5	44.55	45.05	-5	1,866	-0.27%
2019/06/21	3	44.60	0	0.00	44.00	3	1,979	0.15%
2019/06/20	3	43.83	3	44.00	44.00	0	2,008	0.00%
2019/06/17	5	40.53	0	0.00	40.50	5	2,368	0.21%
2019/06/11	0	0.00	1	41.30	41.60	-1	2,835	-0.04%
2019/06/10	1	42.10	0	0.00	42.30	1	2,895	0.03%
2019/06/06	0	0.00	1	41.35	41.50	-1	2,898	-0.03%
2019/06/04	0	0.00	6	41.11	41.15	-6	2,902	-0.21%
2019/05/31	1	42.65	0	0.00	42.65	1	2,906	0.03%
2019/05/29	0	0.00	1	41.80	42.45	-1	2,909	-0.03%
2019/05/28	6	41.62	0	0.00	42.15	6	2,918	0.21%
2019/05/22	5	42.27	0	0.00	42.10	5	2,965	0.17%
2019/05/17	10	44.25	0	0.00	44.25	10	2,945	0.34%
2019/05/16	10	46.56	0	0.00	46.35	10	2,935	0.34%
2019/05/14	0	0.00	1	44.30	46.20	-1	2,939	-0.03%
2019/05/13	5	44.80	0	0.00	44.95	5	2,934	0.17%
2019/05/09	2	48.83	4	47.50	47.00	-2	2,922	-0.07%
2019/05/08	1	49.20	12	48.98	48.80	-11	2,924	-0.38%
2019/05/07	1	49.10	0	0.00	49.00	1	2,927	0.03%
2019/04/30	7	46.69	8	47.39	47.75	-1	2,919	-0.03%
2019/04/29	0	0.00	3	49.85	45.35	-3	2,900	-0.10%
2019/04/26	4	49.65	0	0.00	49.45	4	2,842	0.14%
2019/04/25	10	51.10	0	0.00	50.70	10	2,860	0.35%
2019/04/23	1	52.70	5	52.40	51.60	-4	2,971	-0.13%
2019/04/22	0	0.00	1	52.50	50.90	-1	2,931	-0.03%
2019/04/19	1	51.00	0	0.00	51.00	1	2,935	0.03%
2019/04/16	1	54.40	1	54.30	54.00	0	2,920	0.00%
2019/04/12	4	53.50	1	53.10	53.70	3	3,012	0.10%
2019/04/11	4	53.58	5	54.08	53.30	-1	3,038	-0.03%
2019/04/10	5	55.96	59	55.46	55.10	-54	2,992	-1.80%
2019/04/09	1	55.00	10	56.05	55.60	-9	2,921	-0.31%
2019/04/08	3	55.37	22	55.29	57.00	-19	2,785	-0.68%
2019/04/03	8	52.03	0	0.00	51.90	8	2,628	0.30%
2019/04/02	0	0.00	1	53.30	53.00	-1	2,624	-0.04%
2019/04/01	4	53.43	4	52.68	52.30	0	2,601	0.00%
2019/03/29	6	51.95	6	52.33	52.30	0	2,556	0.00%
2019/03/28	3	52.33	2	52.65	51.70	1	2,544	0.04%
2019/03/27	1	51.30	2	52.05	52.00	-1	2,554	-0.04%
2019/03/26	5	51.70	13	51.35	51.90	-8	2,516	-0.32%
2019/03/25	78	49.23	6	49.63	49.80	72	2,412	2.98%
2019/03/22	10	49.38	5	49.60	49.80	5	2,420	0.21%
2019/03/21	1	50.20	0	0.00	50.10	1	2,383	0.04%
2019/03/20	4	49.73	105	48.71	49.70	-101	2,303	-4.38%	大賣/鉅額交易
2019/03/19	20	47.26	26	47.72	48.00	-6	2,032	-0.30%
2019/03/18	14	46.25	6	46.07	45.90	8	1,833	0.44%
2019/03/15	2	42.45	12	43.25	43.65	-10	1,676	-0.60%
2019/03/14	51	42.83	4	43.24	42.30	47	1,624	2.89%
2019/03/13	58	42.62	8	41.98	43.25	50	1,541	3.24%
2019/03/08	2	40.40	0	0.00	40.85	2	1,517	0.13%
2019/03/07	4	40.80	1	40.80	40.85	3	1,518	0.20%
2019/03/05	0	0.00	11	41.84	41.75	-11	1,530	-0.72%
2019/03/04	0	0.00	11	41.19	41.65	-11	1,549	-0.71%
2019/02/27	4	40.65	0	0.00	41.10	4	1,564	0.26%
2019/02/26	14	41.24	2	42.03	41.15	12	1,561	0.77%
2019/02/25	6	40.95	9	41.73	42.15	-3	1,518	-0.20%
2019/02/22	2	41.03	1	40.95	40.90	1	1,501	0.07%
2019/02/21	7	40.81	1	40.80	40.95	6	1,501	0.40%
2019/02/20	1	41.20	1	41.20	41.15	0	1,497	0.00%
2019/02/19	5	41.02	9	41.48	41.60	-4	1,517	-0.26%
2019/02/18	8	40.88	19	41.02	40.80	-11	1,527	-0.72%
2019/02/14	0	0.00	10	41.50	41.45	-10	1,542	-0.65%
2019/02/13	5	41.80	0	0.00	41.70	5	1,539	0.32%
2019/02/12	0	0.00	9	41.27	41.60	-9	1,530	-0.59%
2019/02/11	0	0.00	2	40.85	40.75	-2	1,536	-0.13%
2019/01/29	10	40.60	0	0.00	40.15	10	1,529	0.65%
2019/01/25	0	0.00	2	42.20	41.65	-2	1,502	-0.13%
2019/01/24	0	0.00	9	41.62	41.70	-9	1,488	-0.60%
2019/01/23	1	41.15	0	0.00	41.20	1	1,479	0.07%
2019/01/22	2	41.05	1	41.10	41.05	1	1,479	0.07%
2019/01/21	4	41.23	0	0.00	41.15	4	1,472	0.27%
2019/01/18	13	42.07	4	42.08	41.80	9	1,467	0.61%
2019/01/17	2	41.88	2	42.50	41.85	0	1,467	0.00%
2019/01/16	13	43.14	2	43.60	43.05	11	1,434	0.77%
2019/01/15	2	41.28	4	40.99	41.95	-2	1,331	-0.15%
2019/01/14	1	40.45	0	0.00	40.45	1	1,306	0.08%
2019/01/11	2	41.63	6	41.54	41.15	-4	1,303	-0.31%
2019/01/10	3	40.35	0	0.00	40.55	3	1,271	0.24%
2019/01/09	1	42.10	0	0.00	41.50	1	1,251	0.08%
2019/01/08	0	0.00	6	41.46	41.40	-6	1,226	-0.49%
2019/01/07	11	42.14	0	0.00	41.55	11	1,209	0.91%
2019/01/04	2	41.73	2	41.48	42.00	0	1,148	0.00%
2019/01/03	6	40.35	7	40.09	40.65	-1	1,075	-0.09%
2019/01/02	4	38.95	27	39.33	39.00	-23	1,029	-2.23%
2018/12/27	1	38.80	3	38.57	38.20	-2	1,057	-0.19%
2018/12/26	11	38.49	1	39.05	37.80	10	1,058	0.95%
2018/12/25	11	39.51	1	40.05	39.50	10	1,053	0.95%
2018/12/24	8	40.46	9	41.02	41.10	-1	1,072	-0.09%
2018/12/22	2	40.70	6	41.02	40.70	-4	1,138	-0.35%
2018/12/21	4	40.36	10	40.57	41.00	-6	1,152	-0.52%
2018/12/20	12	40.16	4	40.21	39.60	8	1,155	0.69%
2018/12/19	1	39.50	12	39.77	40.25	-11	1,109	-0.99%
2018/12/18	7	38.91	1	39.20	38.70	6	1,113	0.54%
2018/12/17	13	40.59	2	40.68	40.15	11	1,104	1.00%
2018/12/14	4	38.85	3	39.28	39.30	1	1,071	0.09%
2018/12/13	2	38.88	2	38.85	38.90	0	1,063	0.00%
2018/12/12	0	0.00	9	37.86	37.80	-9	1,104	-0.81%
2018/12/11	0	0.00	3	37.25	37.05	-3	1,117	-0.27%
2018/12/07	0	0.00	2	37.15	37.10	-2	1,170	-0.17%
2018/12/06	14	36.84	0	0.00	36.60	14	1,210	1.16%
2018/12/05	5	37.98	0	0.00	38.00	5	1,257	0.40%
2018/12/04	8	39.34	7	38.50	38.50	1	1,453	0.07%
2018/12/03	6	38.76	17	38.76	39.00	-11	1,565	-0.70%
2018/11/29	11	37.02	0	0.00	36.95	11	1,669	0.66%
2018/11/28	1	37.50	2	37.80	37.10	-1	1,751	-0.06%
2018/11/27	2	36.90	9	37.49	37.35	-7	1,898	-0.37%
2018/11/26	1	36.50	1	36.20	36.75	0	1,978	0.00%
2018/11/22	1	36.35	4	35.84	35.40	-3	2,141	-0.14%
2018/11/16	4	35.09	3	35.30	34.80	1	3,426	0.03%
2018/11/15	1	35.00	4	34.30	35.20	-3	3,505	-0.09%
2018/11/14	4	34.75	1	34.85	34.70	3	3,585	0.08%
2018/11/09	1	32.15	0	0.00	32.10	1	3,576	0.03%
2018/11/08	1	32.90	0	0.00	32.80	1	3,571	0.03%
2018/11/07	0	0.00	1	31.45	31.90	-1	3,555	-0.03%
2018/11/02	1	31.70	0	0.00	32.00	1	3,584	0.03%
2018/10/31	0	0.00	1	30.80	31.00	-1	3,591	-0.03%
2018/10/29	0	0.00	1	29.95	29.95	-1	3,612	-0.03%
2018/10/26	1	30.10	0	0.00	29.50	1	3,618	0.03%
2018/10/25	2	30.15	0	0.00	30.20	2	3,608	0.06%
2018/10/24	1	31.50	1	31.90	31.70	0	3,596	0.00%
2018/10/22	2	32.70	2	32.80	32.85	0	3,582	0.00%
2018/10/18	2	33.15	2	32.80	33.10	0	3,571	0.00%
2018/10/16	1	34.00	1	34.40	34.20	0	3,569	0.00%
2018/10/12	0	0.00	2	32.50	33.60	-2	3,573	-0.06%
2018/10/11	2	31.90	0	0.00	32.20	2	3,599	0.06%
2018/10/09	4	35.65	5	36.15	35.30	-1	3,571	-0.03%
2018/10/08	3	35.87	1	36.60	35.60	2	3,568	0.06%
2018/10/05	2	36.58	0	0.00	36.10	2	3,553	0.06%
2018/10/03	0	0.00	3	37.90	37.65	-3	3,508	-0.09%
2018/10/02	0	0.00	3	38.13	38.00	-3	3,490	-0.09%
2018/10/01	15	37.95	1	37.55	37.55	14	3,453	0.41%
2018/09/28	4	39.05	5	39.60	39.00	-1	3,373	-0.03%
2018/09/27	2	40.18	0	0.00	39.55	2	3,339	0.06%
2018/09/26	3	40.75	0	0.00	40.75	3	3,308	0.09%
2018/09/25	0	0.00	7	42.43	41.25	-7	3,301	-0.21%
2018/09/20	3	40.83	1	40.90	40.70	2	3,264	0.06%
2018/09/19	5	41.74	7	42.45	41.60	-2	3,242	-0.06%
2018/09/18	14	43.18	5	42.75	42.40	9	3,218	0.28%
2018/09/14	4	42.13	5	42.41	42.60	-1	3,163	-0.03%
2018/09/12	1	40.55	9	41.09	41.25	-8	3,205	-0.25%
2018/09/11	9	42.01	9	42.21	42.00	0	3,171	0.00%
2018/09/10	25	41.93	10	41.81	41.00	15	3,131	0.48%
2018/09/07	43	47.19	40	47.24	45.00	3	2,932	0.10%
2018/09/06	17	49.20	21	49.32	49.25	-4	2,799	-0.14%
2018/09/05	25	49.92	19	50.08	49.20	6	2,820	0.21%
2018/09/04	27	48.91	28	48.84	50.20	-1	2,748	-0.04%
2018/09/03	29	50.71	36	51.34	49.45	-7	2,662	-0.26%
2018/08/31	36	48.59	30	48.69	50.70	6	2,514	0.24%
2018/08/30	13	49.90	14	50.16	49.50	-1	2,420	-0.04%
2018/08/29	32	50.02	26	49.80	50.50	6	2,401	0.25%
2018/08/28	46	50.96	48	51.48	49.70	-2	2,270	-0.09%
2018/08/27	14	49.44	15	49.64	50.40	-1	1,967	-0.05%
2018/08/24	88	49.91	87	49.82	50.80	1	1,820	0.05%
2018/08/23	9	48.26	13	47.70	48.40	-4	1,292	-0.31%
2018/08/22	4	43.45	77	43.36	44.00	-73	993	-7.35%
2018/08/21	3.1	42.21	3	42.35	41.80	0.1	925	0.01%
2018/08/20	2	40.80	0	0.00	40.80	2	838	0.24%
2018/08/17	0	0.00	3	39.87	39.40	-3	873	-0.34%
2018/08/16	0	0.00	10	39.49	39.55	-10	951	-1.05%
2018/08/15	0	0.00	10	39.73	39.55	-10	957	-1.04%
2018/08/14	1	39.65	0	0.00	39.90	1	961	0.10%
2018/08/13	2	40.05	0	0.00	39.50	2	963	0.21%
2018/08/10	1	40.90	6	40.75	40.65	-5	955	-0.52%
2018/08/09	3	40.52	4	40.60	40.60	-1	943	-0.11%
2018/08/08	22	40.43	2	40.53	40.55	20	954	2.10%
2018/08/07	68	39.96	0	0.00	40.05	68	948	7.17%
2018/08/03	1	39.80	2	39.90	39.75	-1	948	-0.11%
2018/08/02	0	0.00	4	39.15	39.25	-4	936	-0.43%
2018/08/01	1	38.50	0	0.00	38.50	1	940	0.11%
2018/07/24	2	37.95	0	0.00	38.00	2	1,036	0.19%
2018/07/20	1	38.80	4	38.65	38.40	-3	1,042	-0.29%
2018/07/19	0	0.00	1	39.05	39.15	-1	1,047	-0.10%
2018/07/18	3	40.73	5	41.06	40.85	-2	1,062	-0.19%
2018/07/17	1	39.80	1	40.10	39.80	0	1,074	0.00%
2018/07/16	3	38.90	1	39.70	39.50	2	1,086	0.18%
2018/07/12	0	0.00	2	37.80	37.95	-2	1,124	-0.18%
2018/07/06	3	37.55	0	0.00	37.55	3	1,212	0.25%
2018/06/28	2	38.90	0	0.00	38.85	2	1,419	0.14%
2018/06/26	1	39.50	2	39.10	39.75	-1	1,826	-0.05%
2018/06/25	1	41.55	0	0.00	40.75	1	1,884	0.05%
2018/06/22	10	42.75	18	42.79	41.55	-8	2,014	-0.40%
2018/06/21	3	41.87	5	42.02	42.00	-2	2,037	-0.10%
2018/06/19	1	41.00	1	41.90	40.70	0	2,225	0.00%
2018/06/15	2	40.85	0	0.00	41.00	2	2,287	0.09%
2018/06/13	13	42.03	21	42.85	41.20	-8	2,324	-0.34%
2018/06/12	0	0.00	10	40.90	41.00	-10	2,259	-0.44%
2018/06/11	10	41.60	0	0.00	41.50	10	2,265	0.44%
2018/06/08	10	42.40	0	0.00	41.70	10	2,280	0.44%
2018/06/07	0	0.00	10	41.50	41.60	-10	2,297	-0.44%
2018/06/06	14	41.96	12	41.91	42.50	2	2,320	0.09%
2018/06/04	10	40.75	0	0.00	40.70	10	2,346	0.43%
2018/06/01	0	0.00	1	39.65	39.85	-1	2,367	-0.04%
2018/05/31	2	39.50	0	0.00	39.35	2	2,392	0.08%
2018/05/30	1	39.80	3	40.20	39.75	-2	2,403	-0.08%
2018/05/29	4	42.45	2	42.70	41.20	2	2,453	0.08%
2018/05/28	0	0.00	5	42.60	42.25	-5	2,425	-0.21%
2018/05/25	16	42.79	30	42.51	42.60	-14	2,433	-0.58%
2018/05/24	20	42.06	10	41.31	43.05	10	2,428	0.41%
2018/05/23	11	39.83	0	0.00	39.60	11	2,421	0.45%
2018/05/18	0	0.00	1	39.30	39.10	-1	2,672	-0.04%
2018/05/17	1	38.75	1	39.85	38.75	0	2,693	0.00%
2018/05/16	2	39.70	1	40.70	39.20	1	2,708	0.04%
2018/05/15	3	39.87	3	39.75	39.55	0	2,704	0.00%
2018/05/10	2	40.20	2	40.00	39.30	0	2,770	0.00%
2018/05/08	0	0.00	1	40.90	40.75	-1	2,853	-0.04%
2018/05/07	1	39.80	1	40.20	39.80	0	2,908	0.00%
2018/05/04	0	0.00	1	39.60	38.75	-1	2,952	-0.03%
2018/05/02	3	40.42	7	40.01	40.30	-4	3,042	-0.13%
2018/04/30	3	38.58	34	38.52	38.80	-31	3,032	-1.02%
2018/04/26	1	36.35	2	37.90	36.40	-1	3,014	-0.03%
2018/04/25	1	36.70	2	36.95	37.40	-1	3,009	-0.03%
2018/04/24	3	36.77	5	36.90	36.70	-2	3,001	-0.07%
2018/04/23	25	38.00	14	38.13	37.40	11	2,986	0.37%
2018/04/20	12	41.10	1	41.65	41.00	11	2,935	0.37%
2018/04/19	2	42.45	7	42.96	41.80	-5	2,920	-0.17%
2018/04/18	2	41.70	2	41.98	42.00	0	2,888	0.00%
2018/04/17	2	41.50	1	41.45	41.35	1	2,873	0.03%
2018/04/16	0	0.00	3	41.45	41.40	-3	2,867	-0.10%
2018/04/13	1	42.15	1	41.55	41.40	0	2,881	0.00%
2018/04/12	9	42.18	3	41.93	42.15	6	2,854	0.21%
2018/04/11	2	41.95	0	0.00	41.75	2	2,818	0.07%
2018/04/10	11	43.25	8	43.27	42.55	3	2,785	0.11%
2018/04/09	19	42.49	3	42.53	42.55	16	2,715	0.59%
2018/04/03	0	0.00	2	41.60	41.60	-2	2,680	-0.07%
2018/04/02	0	0.00	4	41.78	41.60	-4	2,665	-0.15%
2018/03/31	6	42.03	2	41.80	42.10	4	2,645	0.15%
2018/03/30	42	43.73	48	43.96	41.70	-6	2,608	-0.23%
2018/03/29	11	43.77	26	43.27	44.65	-15	2,359	-0.64%
2018/03/28	17	41.38	15	41.71	42.20	2	2,225	0.09%
2018/03/27	34	42.85	18	43.49	41.40	16	2,192	0.73%
2018/03/26	13	41.44	9	41.49	43.00	4	2,046	0.20%
2018/03/23	14	39.42	8	40.63	40.25	6	1,935	0.31%
2018/03/22	1	39.65	13	39.75	39.75	-12	1,809	-0.66%
2018/03/21	4	39.10	41	38.95	39.00	-37	1,723	-2.15%
2018/03/20	3	37.70	21	38.02	37.80	-18	1,642	-1.10%
2018/03/16	6	36.90	0	0.00	36.95	6	1,607	0.37%
2018/03/14	6	37.03	2	37.03	37.45	4	1,594	0.25%
2018/03/13	13	36.79	3	37.30	37.30	10	1,577	0.63%
2018/03/12	15	37.52	0	0.00	37.50	15	1,548	0.97%
2018/03/09	0	0.00	64	37.34	37.75	-64	1,512	-4.23%
2018/03/08	0	0.00	2	36.80	36.55	-2	1,456	-0.14%
2018/03/07	44	36.53	18	37.02	36.25	26	1,446	1.80%
2018/03/06	14	36.41	2	37.00	37.00	12	1,418	0.85%
2018/03/05	6	36.50	0	0.00	36.70	6	1,393	0.43%
2018/03/02	12	36.32	71	36.67	37.00	-59	1,368	-4.31%
2018/03/01	21	35.69	0	0.00	35.70	21	1,301	1.61%
2018/02/27	32	36.07	4	36.13	35.70	28	1,289	2.17%
2018/02/26	43	35.93	0	0.00	36.00	43	1,267	3.39%
2018/02/23	3	38.15	6	38.13	37.30	-3	1,212	-0.25%
2018/02/22	9	38.14	6	37.81	37.50	3	1,142	0.26%
2018/02/21	5	37.10	6	37.68	38.20	-1	1,028	-0.10%
2018/02/12	2	35.20	30	34.99	35.30	-28	927	-3.02%
2018/02/09	1	33.50	13	34.10	33.65	-12	888	-1.35%
2018/02/08	4	33.41	3	34.05	34.00	1	868	0.12%
2018/02/07	3	33.70	0	0.00	32.75	3	847	0.35%
2018/02/06	0	0.00	2	32.95	32.40	-2	833	-0.24%
2018/02/05	4	34.65	3	35.00	35.00	1	795	0.13%
2018/02/02	24	34.60	3	34.72	34.85	21	781	2.69%
2018/02/01	13	35.24	18	36.01	35.20	-5	776	-0.64%
2018/01/31	20	34.70	20	35.23	35.20	0	712	0.00%
2018/01/30	22	34.47	11	35.45	34.25	11	686	1.60%
2018/01/29	8	34.24	3	34.30	34.50	5	631	0.79%
2018/01/26	3	33.70	88	33.17	33.70	-85	579	-14.67%
2018/01/25	5	32.45	34	32.45	32.35	-29	496	-5.84%
2018/01/24	31	32.09	33	31.95	31.90	-2	477	-0.42%
2018/01/23	0	0.00	16	31.67	31.50	-16	460	-3.48%
2018/01/19	1	31.20	0	0.00	31.15	1	453	0.22%
2018/01/17	0	0.00	5	31.30	31.10	-5	452	-1.11%
2018/01/10	24	30.80	0	0.00	30.60	24	453	5.29%
2018/01/09	1	31.40	8	31.54	31.55	-7	448	-1.56%
2018/01/08	1	31.05	0	0.00	30.95	1	428	0.23%
2018/01/05	0	0.00	1	30.80	30.75	-1	456	-0.22%