光頡 (3624)-凱基-中山券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:14:30

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

光頡 (3624)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/11/22	0	0.00	3	47.50	47.35	-3	558	-0.54%
2024/11/13	0	0.00	1	47.85	47.20	-1	612	-0.16%
2024/11/05	0	0.00	2	48.60	48.80	-2	666	-0.30%
2024/10/24	1	49.85	0	0.00	49.85	1	827	0.12%
2024/10/17	1	50.70	0	0.00	50.70	1	867	0.12%
2024/10/16	1	50.40	0	0.00	50.50	1	903	0.11%
2024/10/11	0	0.00	4	49.91	50.20	-4	1,016	-0.39%
2024/10/07	1	51.60	0	0.00	51.80	1	1,049	0.10%
2024/09/26	4	54.43	0	0.00	53.80	4	1,063	0.38%
2024/09/25	1	54.80	0	0.00	54.40	1	1,060	0.09%
2024/09/24	4	54.33	0	54.50	54.20	4	1,068	0.37%
2024/09/23	1	55.00	1	55.20	55.10	0	1,083	0.00%
2024/09/18	7	54.81	0	0.00	54.00	7	1,307	0.54%
2024/09/16	0	0.00	2	56.50	55.30	-2	1,313	-0.15%
2024/09/13	2	55.70	4	56.00	55.70	-2	1,294	-0.15%
2024/09/12	0	0.00	1	54.20	54.50	-1	1,267	-0.08%
2024/09/11	1	52.90	0	0.00	52.50	1	1,264	0.08%
2024/09/10	1	56.00	0	0.00	53.10	1	1,276	0.08%
2024/09/09	0	0.00	3	54.20	54.50	-3	1,276	-0.24%
2024/09/06	0	0.00	3.1	53.92	54.80	-3.1	1,282	-0.24%
2024/09/05	0.1	53.50	1	51.90	51.70	-0.9	1,254	-0.07%
2024/09/04	2	51.65	0	0.00	51.40	2	1,265	0.16%
2024/09/03	8	55.05	3	55.73	54.10	5	1,268	0.39%
2024/09/02	0	0.00	1.2	55.10	54.60	-1.2	1,197	-0.10%
2024/08/30	0	0.00	1	53.30	52.50	-1	1,162	-0.09%
2024/08/28	1	51.20	0	0.00	51.30	1	1,161	0.09%
2024/08/20	1	52.80	0	0.00	52.50	1	1,190	0.08%
2024/08/14	2	52.40	0	0.00	52.00	2	1,167	0.17%
2024/08/13	0	0.00	1	51.40	50.70	-1	1,150	-0.09%
2024/08/07	0	0.00	2	47.80	48.90	-2	1,136	-0.18%
2024/08/06	3	45.60	0	0.00	45.35	3	1,136	0.26%
2024/08/02	1	53.10	1	53.00	52.60	0	1,202	0.00%
2024/08/01	2	55.10	1	54.60	54.60	1	1,221	0.08%
2024/07/31	0	0.00	2	52.90	54.10	-2	1,224	-0.16%
2024/07/23	2	50.20	0	0.00	50.40	2	1,227	0.16%
2024/07/19	1	52.90	0	0.00	52.40	1	1,215	0.08%
2024/07/16	2	55.90	1	56.20	57.50	1	1,158	0.09%
2024/07/15	1	53.10	0	0.00	52.60	1	1,083	0.09%
2024/07/12	0	0.00	2	55.10	54.10	-2	1,073	-0.19%
2024/07/11	0	0.00	3	56.23	56.00	-3	1,060	-0.28%
2024/07/09	0	0.00	6	53.70	53.70	-6	1,032	-0.58%
2024/07/08	1	54.70	0	0.00	54.40	1	1,032	0.10%
2024/07/05	5	55.74	0	0.00	55.70	5	1,027	0.49%
2024/06/27	6	56.42	0	0.00	55.50	6	996	0.60%
2024/06/26	2	59.05	2	57.15	57.80	0	973	0.00%
2024/06/25	0	0.00	1	57.30	59.20	-1	855	-0.12%
2024/06/24	3	56.73	3	56.53	57.30	0	801	0.00%
2024/06/21	1	55.00	0	0.00	56.40	1	737	0.14%
2024/06/18	1	55.50	0	0.00	55.40	1	719	0.14%
2024/06/07	0	0.00	1	54.40	55.00	-1	660	-0.15%
2024/05/30	2	52.10	2	52.70	52.00	0	690	0.00%
2024/05/27	2	53.20	0	0.00	53.20	2	736	0.27%
2024/05/24	0	0.00	1	51.00	52.00	-1	728	-0.14%
2024/05/21	0	0.00	1	53.00	53.00	-1	733	-0.14%
2024/05/14	1	52.00	0	0.00	51.90	1	763	0.13%
2024/05/08	5	54.36	3	54.23	54.10	2	738	0.27%
2024/05/06	1	51.80	6	53.57	52.40	-5	620	-0.81%
2024/05/03	2	50.45	2	50.50	50.10	0	546	0.00%
2024/04/24	1	46.65	0	0.00	46.50	1	527	0.19%
2024/04/17	1	48.70	0	0.00	48.70	1	557	0.18%
2024/04/16	1	49.05	1	49.25	49.05	0	559	0.00%
2024/04/10	2	50.30	0	0.00	50.50	2	568	0.35%
2024/03/14	0	0.00	10	50.00	50.20	-10	1,185	-0.84%
2024/03/13	0	0.00	10	50.45	50.40	-10	1,182	-0.85%
2024/03/11	0	0.00	1	52.20	51.50	-1	1,179	-0.08%
2024/03/06	20	54.10	0	0.00	55.10	20	1,190	1.68%
2024/02/29	4	54.85	4	56.45	56.20	0	1,295	0.00%
2024/02/20	0	0.00	1	54.40	54.50	-1	1,265	-0.08%
2024/02/16	1	54.10	0	0.00	54.60	1	1,257	0.08%
2024/01/17	2	53.40	1	52.70	52.00	1	1,235	0.08%
2023/12/27	2	57.80	0	0.00	57.80	2	1,197	0.17%
2023/12/22	0.1	58.50	0	0.00	58.50	0.1	1,185	0.00%
2023/12/21	0.1	58.90	1	57.50	58.60	-0.9	1,176	-0.08%
2023/12/20	2	58.10	0	0.00	58.00	2	1,157	0.17%
2023/12/19	1	62.30	1	61.00	59.40	0	1,131	0.00%
2023/12/15	1	60.40	0	0.00	59.10	1	1,021	0.10%
2023/12/14	5	61.50	5	60.14	61.10	0	980	0.00%
2023/12/13	0	0.00	2	57.70	57.00	-2	742	-0.27%
2023/12/12	0	0.00	1	54.20	56.70	-1	715	-0.14%
2023/12/06	2	55.10	0	0.00	55.00	2	882	0.23%
2023/12/04	0	0.00	3	55.93	57.00	-3	999	-0.30%
2023/12/01	0	0.00	1	56.60	56.60	-1	1,041	-0.10%
2023/11/30	3	57.93	3	57.27	57.70	0	1,036	0.00%
2023/11/29	2	55.60	15.2	55.62	55.70	-13.2	950	-1.39%
2023/11/28	0	0.00	3	52.97	52.90	-3	944	-0.32%
2023/11/27	1.6	52.55	1	52.30	52.50	0.6	942	0.06%
2023/11/24	8.2	53.31	9	54.33	53.30	-0.8	942	-0.08%
2023/11/23	0.1	52.70	0	0.00	52.70	0.1	913	0.01%
2023/11/22	2.4	51.98	0	0.00	52.30	2.4	914	0.26%
2023/11/20	1	51.40	0	0.00	51.50	1	919	0.11%
2023/11/09	2	50.30	0	0.00	50.40	2	1,001	0.20%
2023/11/06	0	0.00	2	51.10	51.30	-2	1,011	-0.20%
2023/10/31	2	48.80	0	0.00	48.65	2	1,013	0.20%
2023/10/18	0	0.00	1	48.25	48.15	-1	1,097	-0.09%
2023/10/17	1	49.05	0	0.00	49.05	1	1,103	0.09%
2023/10/06	2	53.30	0	0.00	53.00	2	1,235	0.16%
2023/10/05	0	0.00	2	54.00	53.70	-2	1,243	-0.16%
2023/10/04	2	53.00	0	0.00	53.10	2	1,258	0.16%
2023/10/03	1	54.50	0	0.00	54.00	1	1,281	0.08%
2023/09/26	1	53.20	0	0.00	53.20	1	1,376	0.07%
2023/09/22	2	53.15	0	0.00	53.30	2	1,433	0.14%
2023/09/21	1	53.80	0	0.00	53.30	1	1,440	0.07%
2023/09/20	1	55.10	0	0.00	54.70	1	1,432	0.07%
2023/09/19	4	56.28	2	58.30	55.40	2	1,431	0.14%
2023/09/18	2	56.90	2	57.90	56.90	0	1,426	0.00%
2023/09/15	0	0.00	4	57.85	57.70	-4	1,428	-0.28%
2023/09/14	1	57.40	1	57.30	57.20	0	1,434	0.00%
2023/09/13	2	58.55	2	58.00	57.70	0	1,429	0.00%
2023/09/12	2	58.40	2	57.20	58.60	0	1,408	0.00%
2023/09/11	2	54.80	1	55.40	55.00	1	1,340	0.07%
2023/09/08	4	56.38	0	0.00	57.00	4	1,322	0.30%
2023/09/07	7	57.11	0	0.00	57.40	7	1,308	0.54%
2023/09/04	0	0.00	1	52.50	52.40	-1	1,241	-0.08%
2023/09/01	1	54.50	3	54.40	53.10	-2	1,282	-0.16%
2023/08/25	1	52.40	0	0.00	52.30	1	1,452	0.07%
2023/08/24	1	53.30	0	0.00	51.90	1	1,518	0.07%
2023/08/15	0	0.00	1	48.25	49.00	-1	1,560	-0.06%
2023/08/09	0	0.00	1	49.45	49.55	-1	1,644	-0.06%
2023/07/31	1	52.60	1	52.50	52.40	0	1,951	0.00%
2023/07/24	0	0.00	1	51.10	51.20	-1	2,325	-0.04%
2023/07/21	3	53.90	0	0.00	53.70	3	2,474	0.12%
2023/07/20	2	54.70	4	54.35	55.00	-2	2,594	-0.08%
2023/07/19	3	53.80	2	53.85	53.10	1	2,650	0.04%
2023/07/18	4	53.35	1	53.80	52.80	3	2,711	0.11%
2023/07/17	2	54.35	12	54.44	54.50	-10	2,757	-0.36%
2023/07/14	1	56.20	12	56.35	55.60	-11	2,823	-0.39%
2023/07/13	0	0.00	10	57.40	59.10	-10	3,027	-0.33%
2023/07/11	1	57.70	1	58.30	58.00	0	3,230	0.00%
2023/07/07	0	0.00	1	58.30	58.50	-1	3,565	-0.03%
2023/07/04	1	60.40	0	0.00	60.50	1	3,742	0.03%
2023/06/30	1	61.40	0	0.00	61.50	1	3,766	0.03%
2023/06/28	0	0.00	1	61.30	61.10	-1	4,017	-0.02%
2023/06/26	0	0.00	1	60.80	60.80	-1	4,762	-0.02%
2023/06/20	2	62.80	2	62.90	62.60	0	4,825	0.00%
2023/06/19	0	0.00	2	63.30	63.80	-2	4,918	-0.04%
2023/06/16	1	63.30	0	0.00	63.30	1	5,097	0.02%
2023/06/15	3	63.90	0	0.00	64.30	3	5,191	0.06%
2023/06/13	1	66.00	0	0.00	64.80	1	5,680	0.02%
2023/06/12	4	65.05	0	0.00	65.40	4	5,892	0.07%
2023/06/09	5	67.12	1	68.00	67.10	4	5,999	0.07%
2023/06/08	6	66.97	21	67.36	66.70	-15	6,224	-0.24%
2023/06/07	2	70.25	20	70.80	69.70	-18	6,559	-0.27%
2023/06/06	3	71.13	0	0.00	70.80	3	6,921	0.04%
2023/06/02	2	67.70	3	68.00	67.10	-1	7,090	-0.01%
2023/06/01	0	0.00	1	66.20	66.60	-1	7,117	-0.01%
2023/05/31	0	0.00	1	66.00	65.60	-1	7,124	-0.01%
2023/05/30	4	65.53	4	66.88	65.00	0	7,135	0.00%
2023/05/29	0	0.00	1	63.20	64.20	-1	7,105	-0.01%
2023/05/26	1	61.90	1	63.30	61.90	0	7,200	0.00%
2023/05/24	2	63.10	0	0.00	63.20	2	7,320	0.03%
2023/05/19	2	63.15	0	0.00	62.70	2	7,496	0.03%
2023/05/18	1	65.50	0	0.00	65.50	1	7,632	0.01%
2023/05/17	1	64.80	0	0.00	64.80	1	7,740	0.01%
2023/05/16	0	0.00	3	64.50	65.20	-3	7,826	-0.04%
2023/05/15	20	63.00	0	0.00	63.40	20	7,910	0.25%
2023/05/12	1	63.50	0	0.00	63.40	1	8,194	0.01%
2023/05/10	50	63.94	4	64.05	64.40	46	8,394	0.55%
2023/05/09	4	64.30	1	63.00	63.00	3	8,433	0.04%
2023/05/08	1	70.40	0	0.00	69.70	1	8,348	0.01%
2023/05/05	12	71.92	10	71.00	71.10	2	8,388	0.02%
2023/05/04	4	71.75	2	71.65	71.10	2	8,500	0.02%
2023/05/03	2	72.95	1	73.80	72.40	1	8,663	0.01%
2023/05/02	3	74.33	1	74.40	74.70	2	8,758	0.02%
2023/04/28	10	76.83	13	76.87	74.50	-3	8,842	-0.03%
2023/04/27	6	75.25	3	75.37	75.80	3	8,763	0.03%
2023/04/26	4	74.45	7	74.79	73.80	-3	8,640	-0.03%
2023/04/25	9	74.07	13	76.02	71.70	-4	8,534	-0.05%
2023/04/24	6	72.35	4	73.60	73.90	2	8,497	0.02%
2023/04/21	0	0.00	1	69.00	69.00	-1	8,443	-0.01%
2023/04/20	2	74.25	7	74.67	72.10	-5	8,397	-0.06%
2023/04/19	0	0.00	9	77.49	76.10	-9	8,370	-0.11%
2023/04/18	5	78.94	3	78.43	76.00	2	8,282	0.02%
2023/04/17	4	75.20	2	75.65	76.60	2	8,042	0.02%
2023/04/14	1	72.80	12	73.80	74.50	-11	7,912	-0.14%
2023/04/13	1	72.20	3	71.93	71.80	-2	7,787	-0.03%
2023/04/12	6	74.28	2	73.70	75.10	4	7,664	0.05%
2023/04/11	0	0.00	1	69.90	71.30	-1	7,423	-0.01%
2023/04/10	31	71.56	23	71.23	71.00	8	7,362	0.11%
2023/04/07	28	69.94	26	69.88	69.80	2	7,213	0.03%
2023/04/06	4	70.55	4	69.60	70.90	0	7,184	0.00%
2023/03/31	14	69.77	13	69.81	69.80	1	7,148	0.01%
2023/03/30	3	70.23	3	71.10	69.60	0	7,108	0.00%
2023/03/29	3	70.27	2	70.75	70.30	1	7,015	0.01%
2023/03/28	7	71.19	7	72.81	69.10	0	6,829	0.00%
2023/03/27	3	69.77	7	69.24	69.90	-4	6,219	-0.06%
2023/03/24	3	66.47	0	0.00	66.40	3	6,097	0.05%
2023/03/23	2	67.10	0	0.00	66.80	2	6,065	0.03%
2023/03/21	25	70.22	24	68.87	67.00	1	5,893	0.02%
2023/03/20	11	69.81	12	70.27	69.70	-1	5,706	-0.02%
2023/03/17	7	69.23	17	69.22	71.00	-10	5,602	-0.18%
2023/03/16	3	67.73	7	67.84	67.40	-4	5,293	-0.08%
2023/03/15	27	67.72	22	68.64	67.00	5	5,114	0.10%
2023/03/14	25	64.63	11	64.27	63.90	14	4,909	0.29%
2023/03/13	18	67.37	19.1	67.64	66.40	-1.1	4,796	-0.02%
2023/03/10	18	71.19	19	67.92	69.20	-1	4,582	-0.02%
2023/03/09	12	69.03	14	70.39	72.80	-2	4,249	-0.05%
2023/03/08	3	61.23	6	63.50	66.20	-3	3,884	-0.08%
2023/03/07	4	58.68	8	59.70	60.20	-4	3,677	-0.11%
2023/03/06	2	57.90	0	0.00	58.60	2	3,595	0.06%
2023/03/03	1	56.40	0	0.00	56.20	1	3,543	0.03%
2023/02/24	27	58.31	26	57.80	57.70	1	3,549	0.03%
2023/02/23	1	57.20	0	0.00	58.60	1	3,539	0.03%
2023/02/22	1	56.10	1	56.10	56.30	0	3,461	0.00%
2023/02/21	1	56.30	0	0.00	56.10	1	3,434	0.03%
2023/02/20	3	58.07	3	57.50	57.50	0	3,338	0.00%
2023/02/17	1	57.90	1	57.70	57.70	0	3,320	0.00%
2023/02/16	0	0.00	2	58.25	57.80	-2	3,272	-0.06%
2023/02/15	0	0.00	1	57.90	58.20	-1	3,113	-0.03%
2023/02/14	8.1	57.77	4	57.33	57.20	4.1	3,000	0.14%
2023/02/10	14	56.45	15	56.97	57.60	-1	2,813	-0.04%
2023/02/09	1	53.50	8	54.83	55.60	-7	2,525	-0.28%
2023/02/08	1	54.10	1	53.60	54.10	0	2,364	0.00%
2023/02/07	1	51.50	4	53.03	53.40	-3	2,265	-0.13%
2023/02/06	1	50.60	2	51.60	52.10	-1	2,211	-0.05%
2023/02/03	11	51.69	9	52.60	51.20	2	2,175	0.09%
2023/02/02	14	52.91	11	53.05	53.10	3	2,109	0.14%
2023/02/01	2	52.35	15	52.15	52.80	-13	1,952	-0.67%
2023/01/31	7	49.70	0	0.00	50.00	7	1,757	0.40%
2023/01/30	0	0.00	2	47.73	49.15	-2	1,625	-0.12%
2023/01/17	1	44.90	2	44.85	44.70	-1	1,503	-0.07%
2023/01/16	1	44.00	1	44.00	43.85	0	1,450	0.00%
2023/01/13	1	43.40	0	0.00	43.30	1	1,420	0.07%
2023/01/10	1	41.85	0	0.00	41.85	1	1,287	0.08%
2023/01/09	2	42.55	2	42.38	42.45	0	1,282	0.00%
2022/12/15	1	42.90	0	0.00	43.10	1	1,479	0.07%
2022/12/08	0	0.00	5	43.78	43.60	-5	1,532	-0.33%
2022/12/07	0	0.00	6	45.26	43.65	-6	1,539	-0.39%
2022/12/06	0	0.00	3	47.07	45.95	-3	1,527	-0.20%
2022/12/01	6	47.11	0	0.00	46.75	6	1,504	0.40%
2022/11/30	0	0.00	1	45.20	46.10	-1	1,567	-0.06%
2022/11/28	1	44.20	0	0.00	44.05	1	1,573	0.06%
2022/11/22	0	0.00	8	44.78	44.65	-8	1,678	-0.48%
2022/11/21	8	46.43	1	45.85	46.55	7	1,798	0.39%
2022/11/18	1	43.95	0	0.00	43.75	1	1,751	0.06%
2022/11/17	1	45.20	1	45.75	45.00	0	1,788	0.00%
2022/11/16	0	0.00	0.3	43.93	44.75	-0.3	1,814	-0.02%
2022/11/15	5	44.44	0	0.00	44.30	5	1,834	0.27%
2022/11/11	2.3	43.42	4	43.30	42.50	-1.7	1,961	-0.09%
2022/11/09	0	0.00	4	42.89	43.40	-4	2,201	-0.18%
2022/11/03	2	42.05	0	0.00	42.25	2	2,358	0.08%
2022/11/02	7	42.38	3	41.30	42.25	4	2,363	0.17%
2022/11/01	2	39.90	0	0.00	40.75	2	2,360	0.08%
2022/10/27	2	38.85	0	0.00	39.25	2	2,410	0.08%
2022/10/26	0	0.00	3	38.10	38.00	-3	2,446	-0.12%
2022/10/19	2	41.30	1	40.65	40.30	1	2,568	0.04%
2022/10/17	0	0.00	2	38.38	40.80	-2	2,681	-0.07%
2022/10/14	4	39.26	0	39.50	39.60	4	2,790	0.14%
2022/10/13	0	0.00	1	37.35	36.80	-1	2,811	-0.04%
2022/10/11	0	0.00	3	40.37	40.05	-3	2,850	-0.11%
2022/10/07	2	43.20	0	0.00	42.35	2	2,948	0.07%
2022/10/06	0	0.00	10	42.96	43.20	-10	2,970	-0.34%
2022/10/05	11	44.54	2	43.40	43.10	9	2,986	0.30%
2022/10/04	9	42.56	3	42.52	42.95	6	3,007	0.20%
2022/10/03	1	40.90	0	0.00	41.50	1	3,015	0.03%
2022/09/30	0	0.00	1	40.65	40.80	-1	3,079	-0.03%
2022/09/29	1	39.80	1	41.30	40.10	0	3,112	0.00%
2022/09/28	1	42.05	3	40.53	39.90	-2	3,139	-0.06%
2022/09/27	1	41.00	2	41.95	42.60	-1	3,169	-0.03%
2022/09/26	1.1	40.91	11	40.99	40.65	-9.9	3,227	-0.31%
2022/09/23	2.1	44.78	1	44.05	44.35	1.1	3,286	0.03%
2022/09/22	0	0.00	1	44.45	45.15	-1	3,357	-0.03%
2022/09/21	2	46.43	1	45.55	45.25	1	3,412	0.03%
2022/09/20	1	46.00	1	46.75	46.75	0	3,524	0.00%
2022/09/19	1	45.60	1	45.00	45.50	0	3,612	0.00%
2022/09/16	1	46.80	1	46.30	46.30	0	3,665	0.00%
2022/09/15	4	47.65	2	47.43	47.15	2	3,728	0.05%
2022/09/14	1	47.00	1	47.35	47.35	0	3,803	0.00%
2022/09/13	1	48.60	0	0.00	47.85	1	3,844	0.03%
2022/09/08	1	47.85	0	0.00	47.85	1	4,070	0.02%
2022/09/06	2.2	49.95	1	48.10	46.85	1.2	4,306	0.03%
2022/09/01	1.1	53.97	1	54.20	53.10	0.1	4,373	0.00%
2022/08/31	1	55.30	0	0.00	55.20	1	4,359	0.02%
2022/08/30	3	55.20	3	55.40	55.50	0	4,401	0.00%
2022/08/29	1	54.80	2	54.95	55.00	-1	4,461	-0.02%
2022/08/26	8	57.93	2	57.60	57.50	6	4,469	0.13%
2022/08/25	2	55.50	1	55.80	55.00	1	4,372	0.02%
2022/08/24	3.1	55.52	0	0.00	54.60	3.1	4,383	0.07%
2022/08/23	1	53.00	0	0.00	55.80	1	4,544	0.02%
2022/08/22	1	55.00	2	54.80	54.80	-1	4,618	-0.02%
2022/08/19	1	55.60	2	55.85	55.80	-1	4,774	-0.02%
2022/08/18	3	54.50	3	55.13	55.50	0	5,105	0.00%
2022/08/17	1	55.10	6	54.83	54.20	-5	5,061	-0.10%
2022/08/16	4	51.53	3	51.60	51.40	1	4,960	0.02%
2022/08/15	2	53.60	3	53.87	53.90	-1	4,941	-0.02%
2022/08/12	4	51.75	2	51.55	52.00	2	4,902	0.04%
2022/08/11	0	0.00	3	52.43	51.10	-3	4,885	-0.06%
2022/08/10	1	52.90	5	52.90	52.30	-4	4,958	-0.08%
2022/08/08	1	54.30	1	54.70	55.70	0	5,015	0.00%
2022/08/05	1	54.80	2	54.80	54.90	-1	5,048	-0.02%
2022/08/04	3	53.00	3	53.50	53.60	0	5,119	0.00%
2022/08/02	2.1	55.62	1	55.20	55.20	1.1	5,340	0.02%
2022/08/01	1	58.20	1	58.00	57.60	0	5,370	0.00%
2022/07/29	4	58.80	1	59.00	58.50	3	5,410	0.06%
2022/07/28	0	0.00	1	58.20	58.20	-1	5,570	-0.02%
2022/07/27	1	58.50	1	57.90	58.90	0	5,754	0.00%
2022/07/26	6	58.50	3	58.80	57.80	3	5,793	0.05%
2022/07/25	7	61.50	3	61.60	60.60	4	5,798	0.07%
2022/07/22	6	61.53	0	0.00	61.50	6	5,798	0.10%
2022/07/21	3	59.87	2	60.45	61.30	1	5,806	0.02%
2022/07/20	1	59.00	2	58.60	58.20	-1	5,727	-0.02%
2022/07/19	1	58.00	0	0.00	58.40	1	5,765	0.02%
2022/07/18	0	0.00	1	59.00	57.80	-1	5,837	-0.02%
2022/07/15	36	60.26	30	58.53	58.30	6	5,914	0.10%
2022/07/14	2	57.00	0	0.00	57.00	2	5,907	0.03%
2022/07/13	0	0.00	0.2	55.90	55.80	-0.2	6,012	0.00%
2022/07/08	1.2	57.73	1	57.80	57.30	0.2	6,489	0.00%
2022/06/30	1.1	60.00	0	0.00	59.60	1.1	7,534	0.01%
2022/06/29	1	62.80	4	61.80	62.80	-3	7,691	-0.04%
2022/06/28	2	64.55	0	0.00	63.80	2	7,879	0.03%
2022/06/27	0	0.00	3	66.20	68.40	-3	8,507	-0.04%
2022/06/24	1	62.30	1	61.20	62.30	0	9,132	0.00%
2022/06/23	1	62.30	0	0.00	61.40	1	9,238	0.01%
2022/06/22	0.1	61.60	3	61.63	61.00	-2.9	9,395	-0.03%
2022/06/21	0	0.00	1	66.00	66.00	-1	9,518	-0.01%
2022/06/20	4	65.78	2	69.50	63.80	2	10,026	0.02%
2022/06/17	6.1	70.11	3.1	69.20	69.00	3	10,076	0.03%
2022/06/16	12	79.76	6	76.53	75.30	6	10,302	0.06%
2022/06/15	10	84.63	4	84.00	83.60	6	10,585	0.06%
2022/06/14	1	85.00	0	0.00	86.40	1	10,654	0.01%
2022/06/13	2	86.35	1	87.10	87.30	1	10,640	0.01%
2022/06/10	5	84.16	5	87.08	88.40	0	10,621	0.00%
2022/06/09	2	85.60	3	85.80	85.80	-1	10,525	-0.01%
2022/06/08	1	88.00	1	88.10	86.50	0	10,513	0.00%
2022/06/07	3	88.33	5	88.02	88.00	-2	10,492	-0.02%
2022/06/06	28	87.44	33	87.39	87.50	-5	10,465	-0.05%
2022/06/02	8	87.51	5	86.80	87.20	3	10,509	0.03%
2022/06/01	1	86.20	2	86.30	85.90	-1	10,509	-0.01%
2022/05/31	16	88.81	13	88.17	86.70	3	10,516	0.03%
2022/05/30	2	86.85	2	87.45	86.00	0	10,342	0.00%
2022/05/27	1	84.50	0	0.00	85.00	1	10,246	0.01%
2022/05/26	3	85.10	19	84.56	85.00	-16	10,086	-0.16%
2022/05/25	2	80.70	0	0.00	80.70	2	9,718	0.02%
2022/05/24	15	81.39	21	80.44	78.70	-6	9,736	-0.06%
2022/05/23	7	80.97	3	80.93	81.20	4	9,704	0.04%
2022/05/19	5	78.30	0	0.00	79.70	5	9,745	0.05%
2022/05/18	2	80.70	1	82.00	80.10	1	9,797	0.01%
2022/05/17	1	78.40	1	79.10	79.50	0	9,892	0.00%
2022/05/16	1	77.20	0	0.00	77.00	1	9,973	0.01%
2022/05/13	1	76.40	2	76.25	76.40	-1	10,041	-0.01%
2022/05/11	0	0.00	4	81.20	77.50	-4	10,284	-0.04%
2022/05/10	2	78.25	1	78.40	78.70	1	10,708	0.01%
2022/05/09	1	75.60	0	0.00	76.10	1	10,779	0.01%
2022/05/06	1	76.50	2	76.60	78.50	-1	10,974	-0.01%
2022/05/05	6	78.45	17	78.75	78.50	-11	10,985	-0.10%
2022/05/04	34	75.39	24	75.68	76.40	10	10,980	0.09%
2022/05/03	7	71.93	0	70.90	72.00	7	10,943	0.06%
2022/04/29	2	71.60	0	0.00	70.00	2	11,069	0.02%
2022/04/28	2.1	72.30	1	69.90	69.60	1.1	11,265	0.01%
2022/04/27	2	71.65	3	71.83	70.80	-1	11,423	-0.01%
2022/04/26	2	72.30	0	0.00	71.50	2	11,801	0.02%
2022/04/25	6	73.98	2	74.85	73.50	4	12,604	0.03%
2022/04/22	4	80.50	1	79.30	79.00	3	12,807	0.02%
2022/04/21	28	84.15	24	85.45	83.70	4	13,150	0.03%
2022/04/20	2	87.75	4	89.00	87.30	-2	13,341	-0.01%
2022/04/19	7	88.00	4	88.18	87.60	3	13,553	0.02%
2022/04/18	1	84.80	1	86.40	85.00	0	13,948	0.00%
2022/04/15	8	89.25	0	0.00	88.00	8	14,342	0.06%
2022/04/14	3	93.37	1	92.80	92.50	2	14,521	0.01%
2022/04/13	3	93.57	7	94.54	95.40	-4	14,732	-0.03%
2022/04/12	4	89.20	7	91.01	89.40	-3	14,909	-0.02%
2022/04/11	2	88.80	0	0.00	86.90	2	15,048	0.01%
2022/04/08	2	85.75	4	88.50	88.40	-2	15,483	-0.01%
2022/04/07	7	88.06	17.1	86.75	84.60	-10.1	16,221	-0.06%
2022/04/06	18.1	87.77	16	87.76	88.00	2.1	17,036	0.01%
2022/04/01	23	88.05	12	87.60	87.20	11	17,681	0.06%
2022/03/31	14	92.89	13	92.34	92.00	1	17,821	0.01%
2022/03/30	19	98.01	20	93.44	92.00	-1	18,110	-0.01%
2022/03/29	34	93.02	39	93.59	97.60	-5	17,723	-0.03%
2022/03/28	6	85.90	8	86.56	88.80	-2	17,195	-0.01%
2022/03/25	6	84.90	8	87.21	84.90	-2	17,271	-0.01%
2022/03/24	4	89.88	5	88.92	88.00	-1	17,274	-0.01%
2022/03/23	11	90.04	13	89.19	89.00	-2	17,165	-0.01%
2022/03/22	13	85.92	14	85.89	86.00	-1	17,214	-0.01%
2022/03/21	17	87.32	20	85.74	85.40	-3	17,232	-0.02%
2022/03/18	18.1	83.41	13	83.38	84.00	5.1	17,008	0.03%
2022/03/17	0	0.00	1	79.10	79.20	-1	16,697	-0.01%
2022/03/15	0	0.00	2	70.70	69.30	-2	17,328	-0.01%
2022/03/11	0	0.00	1	72.10	72.00	-1	17,916	-0.01%
2022/03/10	0	0.00	1	73.10	73.20	-1	18,035	-0.01%
2022/03/09	32	70.31	32	70.88	71.10	0	18,056	0.00%
2022/03/08	3	70.77	2	67.70	67.70	1	18,103	0.01%
2022/03/07	4	76.50	0	0.00	74.20	4	18,246	0.02%
2022/03/03	1	78.90	0	0.00	78.20	1	18,327	0.01%
2022/03/02	1	77.80	1	77.00	78.50	0	18,349	0.00%
2022/03/01	0	0.00	1	78.30	78.80	-1	18,376	-0.01%
2022/02/25	2	76.95	3	77.50	76.70	-1	18,449	-0.01%
2022/02/24	2	77.85	4	78.23	76.20	-2	18,722	-0.01%
2022/02/23	1	79.70	1	79.80	80.70	0	18,972	0.00%
2022/02/22	0	0.00	1	77.00	77.70	-1	19,004	-0.01%
2022/02/21	11	80.96	12	80.99	80.50	-1	18,928	-0.01%
2022/02/18	25	81.20	30	81.16	82.30	-5	18,892	-0.03%
2022/02/17	7	83.49	3	83.57	82.50	4	18,818	0.02%
2022/02/16	6	81.07	7	80.84	81.20	-1	18,614	-0.01%
2022/02/15	15	81.75	21	79.52	78.00	-6	18,492	-0.03%
2022/02/14	25	82.94	15	81.52	80.20	10	18,393	0.05%
2022/02/11	8	86.85	1	86.70	86.20	7	18,285	0.04%
2022/02/10	46	87.23	46	88.11	90.00	0	18,045	0.00%
2022/02/09	3	82.50	10	82.47	83.00	-7	17,455	-0.04%
2022/02/08	8	81.68	3	80.83	82.20	5	17,285	0.03%
2022/02/07	18	76.30	19	75.94	76.30	-1	17,026	-0.01%
2022/01/26	2	75.70	1	76.00	74.50	1	16,965	0.01%
2022/01/25	0	0.00	2	75.40	74.90	-2	16,809	-0.01%
2022/01/24	10	80.00	9	78.76	80.00	1	16,642	0.01%
2022/01/21	4	80.68	1	78.90	78.90	3	16,466	0.02%
2022/01/20	1	84.70	11	85.62	84.80	-10	16,268	-0.06%
2022/01/19	13	84.72	14	85.70	85.80	-1	16,060	-0.01%
2022/01/18	8	88.47	16	89.00	84.10	-8	15,608	-0.05%
2022/01/17	25	83.97	24	84.17	84.90	1	14,751	0.01%
2022/01/14	11	84.68	6	85.67	84.80	5	14,468	0.03%
2022/01/13	21	81.13	34	79.09	83.30	-13	14,031	-0.09%
2022/01/12	2	81.50	13	84.31	81.50	-11	13,718	-0.08%
2022/01/11	8	85.03	9	88.05	85.40	-1	13,403	-0.01%
2022/01/10	9	84.67	3.3	84.86	87.70	5.7	12,873	0.04%
2022/01/07	5	81.08	54	83.27	79.80	-49	12,345	-0.40%
2022/01/06	98	85.11	48	84.46	85.10	50	12,029	0.42%
2022/01/05	22	84.65	5	85.26	87.90	17	11,519	0.15%
2022/01/04	2	84.25	18	82.78	80.50	-16	10,781	-0.15%
2022/01/03	42	84.15	28	84.72	84.00	14	10,315	0.14%
2021/12/30	66	80.83	63	82.34	82.00	3	9,703	0.03%
2021/12/29	11	75.94	18	77.30	78.10	-7	8,797	-0.08%
2021/12/28	36	73.47	17	74.36	71.70	19	7,868	0.24%
2021/12/27	3	69.33	28	71.06	73.30	-25	7,134	-0.35%
2021/12/24	17	64.46	26	65.65	66.70	-9	6,771	-0.13%
2021/12/23	3	62.27	7	62.01	62.00	-4	6,230	-0.06%
2021/12/22	30	60.39	22	60.70	59.80	8	5,879	0.14%
2021/12/21	5	59.90	4.1	59.40	61.20	0.9	5,681	0.02%
2021/12/20	5	58.12	7	57.96	59.00	-2	5,422	-0.04%
2021/12/17	4	58.38	2	58.10	57.70	2	5,187	0.04%
2021/12/16	3	59.30	4	59.48	60.00	-1	5,086	-0.02%
2021/12/15	2	56.50	6	58.10	58.90	-4	4,481	-0.09%
2021/12/14	2	54.75	1	54.90	53.60	1	4,305	0.02%
2021/12/13	13	60.38	14	57.89	58.10	-1	4,149	-0.02%
2021/12/10	23	58.69	24	59.65	59.10	-1	3,953	-0.03%
2021/12/09	23.1	59.56	3.5	59.40	58.50	19.6	3,689	0.53%
2021/12/08	34.5	55.39	33	56.06	56.30	1.5	3,166	0.05%
2021/12/07	5	52.02	5	52.62	52.90	0	2,722	0.00%
2021/12/06	8	52.04	6	50.97	51.00	2	2,528	0.08%
2021/12/02	0	0.00	1	50.90	50.10	-1	2,355	-0.04%
2021/12/01	2	51.50	1	51.40	52.40	1	2,266	0.04%
2021/11/30	1	50.40	2	50.90	51.60	-1	2,024	-0.05%
2021/11/29	4	47.94	4	46.90	46.95	0	1,916	0.00%
2021/11/26	1	46.10	0.1	45.70	45.05	0.9	1,838	0.05%
2021/11/25	1	49.20	1	49.10	48.30	0	1,789	0.00%
2021/11/24	9	49.83	8.1	49.26	50.00	0.9	1,737	0.05%
2021/11/23	1.1	49.25	8	48.91	48.40	-6.9	1,643	-0.42%
2021/11/22	9.1	50.26	6	49.59	51.00	3.1	1,332	0.23%
2021/11/19	2	43.60	2	46.03	46.40	0	1,032	0.00%
2021/11/17	0	0.00	1	42.65	43.00	-1	955	-0.10%
2021/11/11	1	44.20	0	0.00	42.15	1	968	0.10%
2021/11/10	0	0.00	1	43.40	44.20	-1	954	-0.10%
2021/11/09	0	0.00	1	42.70	42.60	-1	954	-0.10%
2021/11/08	1	42.40	0	0.00	41.60	1	960	0.10%
2021/11/03	0	0.00	2	42.48	42.55	-2	1,085	-0.18%
2021/11/02	1	42.00	0	0.00	40.40	1	1,084	0.09%
2021/11/01	1	41.85	1	42.20	41.90	0	1,091	0.00%
2021/10/29	4	41.65	0	0.00	41.40	4	1,108	0.36%
2021/10/27	0	0.00	3	42.02	42.95	-3	1,125	-0.27%
2021/10/22	0	0.00	1	39.00	38.85	-1	1,251	-0.08%
2021/10/08	1	37.60	0	0.00	37.75	1	1,995	0.05%
2021/10/06	1	35.60	0	0.00	35.75	1	2,302	0.04%
2021/10/05	0	0.00	1	36.30	36.60	-1	2,628	-0.04%
2021/10/04	0	0.00	1	35.35	34.85	-1	2,842	-0.04%
2021/10/01	1	37.25	19	36.27	36.00	-18	2,926	-0.62%
2021/09/30	1	37.80	0	0.00	37.80	1	3,231	0.03%
2021/09/29	0	0.00	2	38.20	38.15	-2	3,429	-0.06%
2021/09/24	1	39.90	0	0.00	40.00	1	3,926	0.03%
2021/09/23	2	39.95	0	0.00	39.45	2	4,091	0.05%
2021/09/17	0	0.00	1	40.90	41.65	-1	4,281	-0.02%
2021/09/16	0	0.00	1	40.90	40.65	-1	4,297	-0.02%
2021/09/14	0	0.00	1	42.55	42.60	-1	4,313	-0.02%
2021/09/09	2	41.60	2	41.10	42.00	0	4,413	0.00%
2021/09/08	0	0.00	3	41.33	41.00	-3	4,466	-0.07%
2021/09/07	4	39.99	1	41.00	41.00	3	4,461	0.07%
2021/09/06	1	41.10	0	0.00	40.30	1	4,454	0.02%
2021/09/03	2	43.98	1	43.90	43.90	1	4,428	0.02%
2021/09/02	0	0.00	1	45.95	43.80	-1	4,420	-0.02%
2021/08/23	0	0.00	11	41.71	42.85	-11	4,360	-0.25%
2021/08/20	4	39.99	6	40.53	40.45	-2	4,357	-0.05%
2021/08/19	2	41.30	5	40.46	39.80	-3	4,344	-0.07%
2021/08/18	7	39.96	2	41.28	41.75	5	4,336	0.12%
2021/08/17	3	41.85	2	40.68	39.25	1	4,329	0.02%
2021/08/16	3	40.63	8	40.86	41.40	-5	4,323	-0.12%
2021/08/13	2	42.08	3	42.25	41.20	-1	4,309	-0.02%
2021/08/12	0	0.00	1	44.45	45.30	-1	4,291	-0.02%
2021/08/11	2	45.60	0	0.00	43.30	2	4,281	0.05%
2021/08/10	3	45.75	3	46.95	46.90	0	4,256	0.00%
2021/08/09	1	48.30	0	0.00	45.50	1	4,238	0.02%
2021/08/04	0	0.00	1	51.00	49.60	-1	4,232	-0.02%
2021/08/03	15	50.15	0	0.00	50.40	15	4,225	0.35%
2021/08/02	2	48.25	2	49.23	50.00	0	4,197	0.00%
2021/07/30	0	0.00	1	50.40	48.20	-1	4,179	-0.02%
2021/07/29	0	0.00	4	47.65	47.70	-4	4,135	-0.10%
2021/07/28	0	0.00	4	47.10	47.80	-4	4,105	-0.10%
2021/07/27	8	50.13	2	50.90	49.30	6	4,081	0.15%
2021/07/26	5	49.21	1	50.10	51.40	4	4,035	0.10%
2021/07/23	8	49.71	1	49.55	48.50	7	4,000	0.17%
2021/07/22	10	52.19	2	53.60	50.40	8	3,964	0.20%
2021/07/21	0	0.00	4	53.45	51.80	-4	4,023	-0.10%
2021/07/20	4	50.85	3	51.00	50.80	1	3,899	0.03%
2021/07/19	2	50.80	6	51.10	52.20	-4	3,839	-0.10%
2021/07/16	2	51.35	2	51.55	50.80	0	3,799	0.00%
2021/07/15	7	50.03	4	50.83	51.30	3	3,766	0.08%
2021/07/14	4	49.90	7	49.92	48.80	-3	3,716	-0.08%
2021/07/13	16	54.19	13	55.35	51.00	3	3,615	0.08%
2021/07/12	11	54.98	5	55.00	54.70	6	3,441	0.17%
2021/07/09	3	49.50	3	51.23	52.00	0	3,120	0.00%
2021/07/08	12	46.89	10	47.50	47.30	2	2,932	0.07%
2021/07/07	7	48.29	29	48.04	47.10	-22	2,881	-0.76%
2021/07/06	20	43.94	15	44.49	45.60	5	2,615	0.19%
2021/07/05	20	42.58	5	40.30	43.65	15	2,638	0.57%
2021/07/02	29	39.17	24	39.11	39.70	5	2,675	0.19%
2021/07/01	6	39.29	3	37.33	40.05	3	2,619	0.11%
2021/06/30	0	0.00	1	38.85	38.90	-1	2,374	-0.04%
2021/06/29	6	35.85	6.2	36.37	35.40	-0.2	2,215	-0.01%
2021/06/28	3	34.25	0	0.00	34.05	3	2,029	0.15%
2021/06/24	0	0.00	1	33.90	33.90	-1	2,008	-0.05%
2021/06/23	1	33.80	0	0.00	34.05	1	2,006	0.05%
2021/06/22	1	33.30	0	0.00	33.55	1	1,992	0.05%
2021/06/18	4	34.40	1	34.40	33.95	3	1,971	0.15%
2021/06/17	0	0.00	2	34.08	34.15	-2	1,934	-0.10%
2021/06/07	0	0.00	1	30.80	30.60	-1	1,855	-0.05%
2021/05/27	0	0.00	1	31.55	31.55	-1	1,824	-0.05%
2021/05/26	1	31.90	0	0.00	31.70	1	1,823	0.05%
2021/05/13	1	28.80	1	28.45	28.70	0	1,730	0.00%
2021/05/11	0	0.00	1	32.00	31.35	-1	1,677	-0.06%
2021/05/10	0	0.00	1	32.92	33.25	-1	1,656	-0.06%
2021/05/03	2	32.63	0	0.00	32.00	2	1,579	0.13%
2021/04/29	1	34.70	0	0.00	34.55	1	1,547	0.06%
2021/04/28	0	0.00	0	35.15	35.45	0	1,534	0.00%
2021/04/27	4	36.73	2.2	34.75	34.55	1.8	1,498	0.12%
2021/04/23	0	0.00	1	33.10	33.40	-1	1,306	-0.08%
2021/04/20	0	0.00	0	34.70	34.85	0	1,299	0.00%
2021/04/19	0	0.00	0	33.45	33.65	0	1,302	0.00%
2021/04/16	0	0.00	1	33.42	34.20	-1	1,402	-0.07%
2021/04/13	0	0.00	1	35.00	32.85	-1	1,483	-0.07%
2021/04/12	0	0.00	6	35.40	34.70	-6	1,495	-0.40%
2021/04/09	2	35.40	11	35.23	35.75	-9	1,446	-0.62%
2021/04/08	9	32.80	4.1	34.20	34.75	4.9	1,229	0.39%
2021/04/07	0	0.00	1.1	31.58	31.60	-1.1	1,062	-0.10%
2021/03/31	0.1	30.03	0	0.00	29.60	0.1	1,033	0.01%
2021/03/23	1	29.80	0	0.00	29.80	1	1,110	0.09%
2021/03/22	1	30.00	0	0.00	30.55	1	1,094	0.09%
2021/03/19	0	29.40	0	0.00	29.30	0	1,073	0.00%
2021/03/08	0	28.45	0	0.00	28.10	0	1,442	0.00%
2021/02/24	2	28.83	0	0.00	28.60	2	1,774	0.11%
2021/02/22	0	0.00	2	29.38	29.35	-2	1,877	-0.11%
2021/02/18	0	0.00	1	28.15	28.25	-1	1,872	-0.05%
2021/02/17	1	28.20	0	0.00	28.15	1	1,884	0.05%
2021/02/05	2	26.85	0	0.00	26.85	2	1,880	0.11%
2021/02/02	0	0.00	3	26.60	26.80	-3	1,951	-0.15%
2021/01/25	2	28.75	0	0.00	28.40	2	2,047	0.10%
2021/01/20	1	28.70	0	0.00	28.30	1	2,032	0.05%
2021/01/18	2	29.15	4	29.55	29.40	-2	2,031	-0.10%
2021/01/14	2	30.73	0	0.00	30.75	2	2,039	0.10%
2021/01/13	3	30.55	1	30.55	30.65	2	2,191	0.09%
2021/01/12	2	30.43	1	29.80	29.85	1	2,223	0.04%
2021/01/11	1	32.40	0	0.00	31.45	1	2,240	0.04%
2021/01/08	2	30.83	4	30.84	31.60	-2	2,139	-0.09%
2021/01/07	2	29.95	2	30.00	29.90	0	2,187	0.00%
2021/01/06	2	30.73	3	30.65	29.50	-1	2,207	-0.05%
2021/01/05	0	0.00	7.5	31.23	31.50	-7.5	2,152	-0.35%
2020/12/31	1	30.30	1.1	30.03	29.85	-0.1	2,097	0.00%
2020/12/30	2	30.25	4	30.36	30.25	-2	2,087	-0.10%
2020/12/29	2.2	30.12	0	0.00	29.55	2.2	2,059	0.11%
2020/12/25	0	0.00	2	29.30	29.25	-2	2,030	-0.10%
2020/12/24	5	29.67	3	29.57	29.50	2	2,028	0.10%
2020/12/23	1	28.45	0	0.00	28.65	1	1,991	0.05%
2020/12/17	0	29.85	0	0.00	29.60	0	1,938	0.00%
2020/12/16	1	30.00	1	29.90	29.95	0	1,931	0.00%
2020/12/15	1	30.05	1	29.65	29.60	0	1,927	0.00%
2020/12/14	1	30.05	3	30.60	30.45	-2	1,911	-0.10%
2020/12/11	4	31.23	5	30.40	30.70	-1	1,899	-0.05%
2020/12/10	0	0.00	10	31.20	31.15	-10	1,873	-0.53%
2020/12/09	7	31.72	27	31.44	31.70	-20	1,833	-1.09%
2020/12/08	4	29.71	1	29.75	29.75	3	1,672	0.18%
2020/12/07	1	30.20	0	0.00	29.15	1	1,665	0.06%
2020/12/04	1	30.35	21	30.00	29.95	-20	1,643	-1.22%
2020/12/03	3	30.53	1	30.70	30.30	2	1,635	0.12%
2020/12/02	14	31.28	2	31.30	30.80	12	1,601	0.75%
2020/12/01	13	30.58	9	30.92	32.00	4	1,531	0.26%
2020/11/30	0	0.00	1	30.30	29.75	-1	1,457	-0.07%
2020/11/27	3	30.05	0	0.00	30.00	3	1,440	0.21%
2020/11/26	2	29.75	1	29.90	29.80	1	1,417	0.07%
2020/11/25	4	29.85	7	30.31	29.80	-3	1,401	-0.21%
2020/11/24	10	30.17	5	30.88	29.65	5	1,360	0.37%
2020/11/23	24	30.19	0	0.00	30.10	24	1,293	1.86%
2020/11/20	10	29.10	6	29.59	29.25	4	1,206	0.33%
2020/11/16	0	0.00	10	28.10	27.80	-10	1,088	-0.92%
2020/11/12	10	27.98	0	0.00	27.70	10	1,074	0.93%
2020/11/11	10	27.25	0	0.00	27.40	10	1,033	0.97%
2020/11/10	0	0.00	20	26.81	26.55	-20	1,021	-1.96%
2020/11/04	25	28.20	4	28.08	27.80	21	992	2.12%
2020/10/22	0	0.00	2	28.35	27.50	-2	879	-0.23%
2020/10/21	6	29.45	4	28.60	28.45	2	848	0.24%
2020/10/19	0	0.00	4	27.78	27.55	-4	638	-0.63%
2020/10/15	12	27.59	4	27.93	27.30	8	569	1.40%
2020/10/07	0	0.00	2	24.45	24.65	-2	417	-0.48%
2020/08/07	1	25.10	0	0.00	25.00	1	954	0.10%
2020/07/27	0	0.00	2	24.35	24.50	-2	1,208	-0.17%
2020/07/23	0	0.00	16	25.21	25.25	-16	1,250	-1.28%
2020/07/14	6	25.75	0	0.00	25.75	6	1,534	0.39%
2020/07/13	0	0.00	1	26.35	26.05	-1	1,677	-0.06%
2020/07/09	1	27.15	0	0.00	26.90	1	1,717	0.06%
2020/07/08	1	27.15	0	0.00	27.20	1	1,714	0.06%
2020/07/06	0	0.00	2.6	27.08	27.10	-2.6	1,746	-0.15%
2020/07/03	1	27.00	0	0.00	27.00	1	1,777	0.06%
2020/07/02	1	26.05	0	0.00	25.95	1	1,724	0.06%
2020/07/01	0	0.00	2	25.75	25.80	-2	1,731	-0.12%
2020/06/30	0	0.00	1	25.85	25.80	-1	1,731	-0.06%
2020/06/29	1	26.10	0	0.00	25.75	1	1,729	0.06%
2020/06/22	1	26.60	0	0.00	26.10	1	1,732	0.06%
2020/06/19	1	26.65	1	26.55	26.55	0	1,744	0.00%
2020/06/10	0	0.00	1	27.20	27.20	-1	1,845	-0.05%
2020/06/09	0	0.00	1	27.40	27.40	-1	1,874	-0.05%
2020/06/08	2	28.28	0	0.00	28.05	2	1,894	0.11%
2020/06/05	1	28.70	1	28.30	28.45	0	1,891	0.00%
2020/06/03	1	28.00	0	0.00	28.20	1	1,796	0.06%
2020/06/02	0	0.00	30	27.80	27.75	-30	1,770	-1.69%
2020/06/01	30	28.40	0	0.00	28.05	30	1,777	1.69%
2020/05/26	1	27.50	1	27.25	27.25	0	1,852	0.00%
2020/05/21	0	0.00	1	27.50	27.40	-1	2,115	-0.05%
2020/05/19	1	27.05	0	0.00	27.20	1	2,188	0.05%
2020/05/18	0	0.00	3	27.03	26.85	-3	2,206	-0.14%
2020/05/15	0	0.00	1	27.75	27.70	-1	2,274	-0.04%
2020/05/14	12	28.80	1	28.65	27.25	11	2,248	0.49%
2020/05/12	0	0.00	2	28.15	28.00	-2	2,228	-0.09%
2020/05/11	0	0.00	2	28.30	28.15	-2	2,249	-0.09%
2020/05/08	0	0.00	6	28.48	28.15	-6	2,303	-0.26%
2020/05/07	1	28.60	0	0.00	28.70	1	2,347	0.04%
2020/05/05	4	29.33	2	29.60	28.80	2	2,409	0.08%
2020/04/30	12	29.38	0	0.00	28.50	12	2,565	0.47%
2020/04/27	0	0.00	3	28.20	28.10	-3	2,549	-0.12%
2020/04/24	0	0.00	2	28.15	27.85	-2	2,548	-0.08%
2020/04/23	2	28.05	1	28.55	27.90	1	2,597	0.04%
2020/04/22	2	28.58	1	28.50	28.20	1	2,666	0.04%
2020/04/21	2	28.55	4	28.18	27.45	-2	2,682	-0.07%
2020/04/20	2	28.75	0	0.00	28.20	2	2,767	0.07%
2020/04/17	4	28.60	0	0.00	27.30	4	2,803	0.14%
2020/04/16	3	27.18	0	0.00	27.65	3	3,005	0.10%
2020/03/18	0	0.00	1	19.60	18.70	-1	3,979	-0.03%
2020/03/13	1	22.00	0	0.00	22.55	1	3,917	0.03%
2020/03/12	0	0.00	1	25.50	24.40	-1	3,886	-0.03%
2020/03/09	0	0.00	3	28.60	28.00	-3	3,962	-0.08%
2020/03/04	0	0.00	4	29.05	29.05	-4	3,960	-0.10%
2020/03/03	4	30.09	1	29.80	29.80	3	3,946	0.08%
2020/02/25	0	0.00	10	32.65	32.50	-10	3,774	-0.26%
2020/02/24	0	0.00	1	31.70	33.25	-1	3,657	-0.03%
2020/02/21	12	31.72	12	31.95	31.65	0	3,554	0.00%
2020/02/20	2	31.18	0	0.00	31.05	2	3,493	0.06%
2020/02/18	11	30.88	1	31.40	31.30	10	3,444	0.29%
2020/02/11	4	31.74	4	32.06	31.10	0	3,274	0.00%
2020/02/05	0	0.00	6	30.15	30.70	-6	3,067	-0.20%
2020/02/04	10	29.75	5	29.92	30.55	5	2,935	0.17%
2020/02/03	0	0.00	2	27.60	27.80	-2	2,837	-0.07%
2020/01/31	4	27.90	4	28.40	28.60	0	2,802	0.00%
2020/01/30	0	0.00	8	27.95	27.45	-8	2,737	-0.29%
2020/01/20	0	0.00	2	30.75	30.50	-2	2,700	-0.07%
2020/01/17	0	0.00	1	31.85	31.25	-1	2,672	-0.04%
2020/01/16	3	32.48	2	32.08	31.80	1	2,648	0.04%
2020/01/14	0	0.00	7	32.30	32.60	-7	2,499	-0.28%
2020/01/13	2	31.70	6	32.15	31.70	-4	2,385	-0.17%
2020/01/10	13	32.67	4	32.80	32.70	9	2,303	0.39%
2020/01/09	4	31.33	17	31.31	31.30	-13	2,015	-0.64%
2020/01/08	3	32.48	10	32.16	31.15	-7	1,960	-0.36%
2020/01/07	16	32.43	13	32.25	32.00	3	1,779	0.17%
2020/01/06	19	31.48	26	31.95	33.70	-7	1,529	-0.46%
2020/01/03	27	30.25	2	30.45	30.65	25	1,138	2.20%
2019/12/04	0	0.00	4	27.75	27.50	-4	1,087	-0.37%
2019/12/03	2	26.00	3	27.10	27.00	-1	998	-0.10%
2019/11/26	1	25.00	0	0.00	25.05	1	1,044	0.10%
2019/11/21	0	0.00	5	24.64	24.75	-5	1,042	-0.48%
2019/11/20	3	25.05	0	0.00	24.95	3	1,040	0.29%
2019/11/15	2	24.95	0	0.00	24.90	2	1,040	0.19%
2019/11/14	0	0.00	3	25.15	25.15	-3	1,039	-0.29%
2019/11/13	0	0.00	2	25.65	25.65	-2	1,037	-0.19%
2019/11/12	2	24.85	0	0.00	25.20	2	1,033	0.19%
2019/11/11	0	0.00	1	25.10	24.75	-1	1,033	-0.10%
2019/11/08	0	0.00	3	25.67	25.60	-3	1,030	-0.29%
2019/11/06	0	0.00	2	26.35	26.35	-2	1,020	-0.20%
2019/10/30	2	26.75	0	0.00	26.65	2	1,040	0.19%
2019/10/29	0	0.00	1	26.90	26.65	-1	1,038	-0.10%
2019/10/28	1	27.30	1	27.20	27.20	0	1,057	0.00%
2019/10/24	0	0.00	1	27.65	27.90	-1	1,059	-0.09%
2019/10/23	2	26.80	0	0.00	26.90	2	1,021	0.20%
2019/10/21	0	0.00	1	26.85	26.85	-1	1,002	-0.10%
2019/10/18	0	0.00	1	26.65	26.50	-1	1,010	-0.10%
2019/10/17	1	26.60	1	26.70	26.70	0	1,008	0.00%
2019/10/16	4	26.99	2	26.55	26.60	2	1,009	0.20%
2019/10/08	1	28.35	1	28.40	28.40	0	959	0.00%
2019/10/07	2	28.98	4	28.49	28.90	-2	936	-0.21%
2019/10/04	3	28.33	2	27.80	27.80	1	885	0.11%
2019/10/03	0	0.00	1	28.15	28.15	-1	874	-0.11%
2019/10/01	6	28.68	4	28.75	29.10	2	847	0.24%
2019/09/27	2	28.05	5	28.10	28.05	-3	770	-0.39%
2019/09/26	2	27.60	5	27.70	27.30	-3	695	-0.43%
2019/09/25	2	27.15	2	27.25	27.00	0	662	0.00%
2019/09/19	2	27.73	0	0.00	27.05	2	650	0.31%
2019/09/18	0	0.00	2	27.25	27.20	-2	645	-0.31%
2019/09/17	4	27.00	2	27.65	27.50	2	636	0.31%
2019/09/16	2	26.00	0	0.00	26.00	2	604	0.33%
2019/09/12	0	0.00	1	26.75	26.65	-1	603	-0.17%
2019/09/09	0	0.00	1	27.10	26.90	-1	600	-0.17%
2019/09/06	1	28.60	0	0.00	27.80	1	585	0.17%
2019/09/05	2	27.25	0	0.00	27.50	2	513	0.39%
2019/09/04	3	26.65	0	0.00	26.65	3	501	0.60%
2019/09/02	1	27.10	1	27.50	26.85	0	493	0.00%
2019/08/08	0	0.00	1	24.15	24.20	-1	466	-0.21%
2019/08/07	0	0.00	2	24.08	23.75	-2	475	-0.42%
2019/08/06	1	24.40	0	0.00	24.70	1	472	0.21%
2019/08/05	2	25.80	0	0.00	25.35	2	470	0.42%
2019/08/02	0	0.00	2	26.60	26.40	-2	470	-0.42%
2019/07/30	1	28.30	1	27.70	27.70	0	501	0.00%
2019/07/26	2	28.83	7	28.88	28.95	-5	476	-1.05%
2019/07/22	3	28.68	0	0.00	28.55	3	489	0.61%
2019/07/19	0	0.00	1	28.40	28.60	-1	481	-0.21%
2019/07/11	2	28.55	0	0.00	28.60	2	645	0.31%
2019/07/10	0	0.00	3	28.32	28.35	-3	663	-0.45%
2019/07/09	0	0.00	1	28.50	28.75	-1	663	-0.15%
2019/06/19	0	0.00	4	28.25	28.20	-4	796	-0.50%
2019/06/14	0	0.00	1	27.60	27.65	-1	809	-0.12%
2019/06/13	1	27.35	0	0.00	27.30	1	822	0.12%
2019/06/10	0	0.00	1	27.10	27.10	-1	849	-0.12%
2019/06/06	3	27.57	1	27.00	26.90	2	875	0.23%
2019/06/05	3	28.12	2	27.60	27.60	1	884	0.11%
2019/05/30	0	0.00	15	27.50	27.50	-15	904	-1.66%
2019/05/29	0	0.00	2	27.23	27.15	-2	905	-0.22%
2019/05/27	2	26.73	0	0.00	27.20	2	927	0.22%
2019/05/24	2	26.93	1	26.75	26.75	1	942	0.11%
2019/05/23	2	27.23	0	0.00	27.10	2	967	0.21%
2019/05/22	1	27.95	1	27.50	27.50	0	976	0.00%
2019/05/17	1	28.45	1	28.00	28.25	0	1,021	0.00%
2019/05/16	1	28.65	1	28.60	28.30	0	1,029	0.00%
2019/05/13	0	0.00	1	27.35	27.40	-1	1,148	-0.09%
2019/05/10	0	0.00	5	28.27	28.30	-5	1,146	-0.44%
2019/05/09	2	29.48	1	28.45	28.60	1	1,147	0.09%
2019/05/08	1	29.70	1	30.00	29.90	0	1,140	0.00%
2019/05/02	1	31.40	1	31.35	31.35	0	1,126	0.00%
2019/04/30	1	30.85	1	31.15	31.60	0	1,130	0.00%
2019/04/29	2	31.30	2	30.80	30.80	0	1,139	0.00%
2019/04/26	3	31.75	0	0.00	31.50	3	1,145	0.26%
2019/04/25	0	0.00	1	32.40	32.30	-1	1,181	-0.08%
2019/04/24	3	33.37	1	32.35	32.40	2	1,187	0.17%
2019/04/23	2	33.88	0	0.00	33.10	2	1,183	0.17%
2019/04/18	0	0.00	1	33.40	32.20	-1	1,136	-0.09%
2019/04/12	0	0.00	3	32.15	32.15	-3	1,060	-0.28%
2019/04/09	1	33.10	3	32.75	32.70	-2	1,039	-0.19%
2019/03/26	1	30.80	1	30.90	30.90	0	1,022	0.00%
2019/03/25	0	0.00	5	30.80	30.60	-5	1,029	-0.49%
2019/03/20	1	31.80	2	31.35	31.35	-1	1,051	-0.10%
2019/03/18	1	31.80	0	0.00	31.70	1	1,080	0.09%
2019/03/13	4	32.80	1	32.90	32.90	3	1,231	0.24%
2019/03/12	5	33.50	0	0.00	32.50	5	1,265	0.40%
2019/03/11	0	0.00	1	32.95	33.00	-1	1,332	-0.08%
2019/03/08	1	31.60	1	32.10	31.90	0	1,393	0.00%
2019/03/04	1	31.40	0	0.00	31.50	1	1,483	0.07%
2019/02/26	0	0.00	10	33.25	32.55	-10	1,493	-0.67%
2019/02/25	1	33.30	1	33.15	33.10	0	1,515	0.00%
2019/02/19	0	0.00	1	32.60	32.60	-1	1,693	-0.06%
2019/02/18	1	32.55	0	0.00	32.65	1	1,693	0.06%
2019/02/13	11	32.60	1	33.55	33.55	10	1,686	0.59%
2019/02/11	1	30.00	0	0.00	30.20	1	1,649	0.06%
2019/01/30	0	0.00	12	29.65	29.75	-12	1,696	-0.71%
2019/01/29	1	29.75	2	29.88	29.85	-1	1,728	-0.06%
2019/01/18	0	0.00	1	30.70	31.05	-1	2,113	-0.05%
2019/01/17	2	31.70	0	0.00	31.00	2	2,140	0.09%
2019/01/16	0	0.00	8	29.90	30.25	-8	2,124	-0.38%
2019/01/14	0	0.00	1	28.85	29.20	-1	2,188	-0.05%
2019/01/11	2	29.58	2	29.78	29.35	0	2,207	0.00%
2019/01/10	0	0.00	18	29.18	29.35	-18	2,223	-0.81%
2019/01/09	1	29.55	1	29.20	29.50	0	2,259	0.00%
2019/01/08	1	28.65	0	0.00	29.00	1	2,281	0.04%
2019/01/04	2	28.20	2	28.43	28.25	0	2,348	0.00%
2019/01/02	0	0.00	1	30.00	30.25	-1	2,380	-0.04%
2018/12/21	1	29.85	1	29.45	30.85	0	2,598	0.00%
2018/12/19	1	31.85	0	0.00	32.10	1	2,628	0.04%
2018/12/12	3	34.15	0	0.00	34.00	3	2,697	0.11%
2018/12/10	1	33.55	0	0.00	32.35	1	2,741	0.04%
2018/12/06	5	35.22	2	35.00	33.10	3	2,792	0.11%
2018/12/04	0	0.00	3	35.82	35.05	-3	2,770	-0.11%
2018/12/03	3	34.30	0	0.00	34.50	3	2,786	0.11%
2018/11/30	0	0.00	1	31.40	31.40	-1	2,740	-0.04%
2018/11/29	1	31.85	1	31.05	30.95	0	2,755	0.00%
2018/11/28	1	31.40	6	30.81	31.20	-5	2,775	-0.18%
2018/11/27	5	30.63	1	30.50	30.50	4	2,819	0.14%
2018/11/26	5	29.45	0	0.00	29.80	5	2,874	0.17%
2018/11/23	1	28.90	2	29.10	28.90	-1	2,921	-0.03%
2018/11/22	2	30.68	0	0.00	29.60	2	2,997	0.07%
2018/11/21	1	31.05	0	0.00	30.90	1	3,073	0.03%
2018/11/20	1	31.80	2	30.83	30.75	-1	3,174	-0.03%
2018/11/16	1	28.20	2	28.40	28.40	-1	3,308	-0.03%
2018/11/14	1	28.00	1	27.90	27.65	0	3,331	0.00%
2018/11/13	1	27.20	1	27.50	27.90	0	3,392	0.00%
2018/11/12	1	28.10	1	27.20	27.40	0	3,508	0.00%
2018/11/09	1	27.90	0	0.00	28.50	1	3,674	0.03%
2018/11/08	2	29.55	1	28.85	27.90	1	3,874	0.03%
2018/11/07	2	28.28	1	28.10	28.75	1	3,939	0.03%
2018/11/06	1	26.90	4	26.99	26.80	-3	3,987	-0.08%
2018/11/05	5	28.35	4	28.21	27.95	1	4,018	0.02%
2018/11/02	4	29.45	3	28.53	28.75	1	4,090	0.02%
2018/11/01	7	27.38	6	28.28	27.95	1	4,098	0.02%
2018/10/31	2	26.05	1	25.95	26.90	1	4,057	0.02%
2018/10/26	0	0.00	1	24.65	24.65	-1	4,296	-0.02%
2018/10/24	0	0.00	2	27.05	26.90	-2	4,447	-0.04%
2018/10/23	0	0.00	6	27.30	27.30	-6	4,543	-0.13%
2018/10/22	2	28.05	2	28.70	28.90	0	4,606	0.00%
2018/10/19	3	28.97	1	29.30	29.15	2	4,742	0.04%
2018/10/16	2	31.20	1	31.05	31.20	1	4,937	0.02%
2018/10/15	0	0.00	1	30.05	29.90	-1	5,034	-0.02%
2018/10/09	1	31.90	3	32.37	31.85	-2	5,688	-0.04%
2018/10/08	1	32.55	0	0.00	32.20	1	5,834	0.02%
2018/10/05	4	33.40	2	32.85	32.30	2	5,857	0.03%
2018/10/03	2	36.95	0	0.00	36.95	2	5,936	0.03%
2018/10/02	10	37.55	0	0.00	37.50	10	6,033	0.17%
2018/10/01	0	0.00	1	37.95	37.60	-1	6,126	-0.02%
2018/09/28	2	36.88	2	37.30	36.85	0	6,273	0.00%
2018/09/27	5	37.68	4	37.56	37.05	1	6,504	0.02%
2018/09/26	3	39.95	0	0.00	38.85	3	6,676	0.04%
2018/09/25	1	38.90	1	39.45	39.35	0	6,917	0.00%
2018/09/21	1	39.10	1	39.40	39.45	0	7,017	0.00%
2018/09/20	0	0.00	4	39.16	38.80	-4	7,158	-0.06%
2018/09/19	4	39.93	1	40.30	39.20	3	7,395	0.04%
2018/09/18	2	40.25	1	40.10	39.70	1	7,391	0.01%
2018/09/17	1	40.85	4	41.28	41.10	-3	7,372	-0.04%
2018/09/14	9	40.94	2	41.20	41.20	7	7,360	0.10%
2018/09/13	1	40.35	1	41.00	39.60	0	7,312	0.00%
2018/09/12	2	39.35	1	39.05	39.50	1	7,280	0.01%
2018/09/10	0	0.00	2	41.68	42.50	-2	7,186	-0.03%
2018/09/07	2	43.45	1	43.30	41.30	1	7,145	0.01%
2018/09/06	3	45.65	1	46.00	45.45	2	7,095	0.03%
2018/09/05	1	46.25	1	46.60	45.50	0	7,092	0.00%
2018/09/04	6	44.88	5	45.59	46.25	1	7,196	0.01%
2018/09/03	18	46.74	1	48.25	45.00	17	7,225	0.24%
2018/08/31	2	48.73	3	48.60	48.45	-1	7,216	-0.01%
2018/08/30	2	48.35	0	0.00	48.00	2	7,293	0.03%
2018/08/29	2	48.70	3	48.53	48.35	-1	7,330	-0.01%
2018/08/28	1	47.65	25	47.76	47.60	-24	7,352	-0.33%
2018/08/27	33	47.03	5	46.83	48.30	28	7,293	0.38%
2018/08/24	0	0.00	9	43.91	44.05	-9	7,200	-0.12%
2018/08/23	7	42.40	2	43.00	42.10	5	7,151	0.07%
2018/08/22	3	46.55	5	46.23	45.50	-2	7,106	-0.03%
2018/08/21	2	46.85	1	47.05	47.05	1	7,505	0.01%
2018/08/20	3	46.32	1	46.85	46.80	2	7,655	0.03%
2018/08/17	9	47.56	2	49.55	46.35	7	7,878	0.09%
2018/08/16	9	49.10	11	48.70	48.60	-2	8,164	-0.02%
2018/08/15	10	47.63	22	46.68	47.80	-12	8,453	-0.14%
2018/08/14	18	46.33	0	0.00	47.30	18	8,663	0.21%
2018/08/13	1	42.80	2	43.00	43.00	-1	8,773	-0.01%
2018/08/10	1	47.00	26	47.05	46.90	-25	8,845	-0.28%
2018/08/09	4	48.45	60	48.62	47.70	-56	8,973	-0.62%
2018/08/08	2	50.60	2	50.95	48.80	0	9,068	0.00%
2018/08/07	2	50.80	0	0.00	50.70	2	9,340	0.02%
2018/08/06	1	50.80	4	50.38	49.70	-3	9,599	-0.03%
2018/08/03	64	50.83	106	48.13	50.50	-42	9,915	-0.42%	大賣/
2018/08/02	8	48.28	3	48.45	46.85	5	9,918	0.05%
2018/08/01	2	51.80	4	51.80	51.40	-2	9,870	-0.02%
2018/07/31	7	50.04	101	51.09	51.00	-94	9,834	-0.96%	大賣/
2018/07/30	6	51.37	0	0.00	51.10	6	9,729	0.06%
2018/07/27	2	56.45	4	56.48	56.70	-2	9,633	-0.02%
2018/07/26	11	56.14	9	56.34	56.60	2	9,571	0.02%
2018/07/25	6	54.43	2	54.90	54.00	4	9,420	0.04%
2018/07/24	2	54.00	5	54.66	54.80	-3	9,413	-0.03%
2018/07/23	39	53.26	38	53.88	54.80	1	9,397	0.01%
2018/07/20	8	53.74	18	54.86	52.30	-10	9,344	-0.11%
2018/07/19	80	56.34	21	56.12	57.00	59	9,256	0.64%
2018/07/18	124	61.26	27	59.06	55.40	97	9,125	1.06%	大買/
2018/07/17	12	65.47	48	64.57	61.50	-36	8,832	-0.41%
2018/07/16	99	69.11	15	67.93	66.60	84	8,657	0.97%
2018/07/13	6	67.05	69	67.25	66.40	-63	8,567	-0.74%
2018/07/12	54	66.30	8	66.09	66.30	46	8,562	0.54%
2018/07/11	10	65.06	17	65.48	63.60	-7	8,591	-0.08%
2018/07/10	6	64.57	7	63.23	67.60	-1	8,825	-0.01%
2018/07/09	5	62.86	8	64.01	62.00	-3	8,771	-0.03%
2018/07/06	8	64.11	9	65.98	64.00	-1	8,667	-0.01%
2018/07/05	13	71.55	9	69.88	68.10	4	8,546	0.05%
2018/07/04	11	70.71	28	70.43	69.80	-17	8,345	-0.20%
2018/07/03	9	73.40	6	73.37	73.10	3	8,184	0.04%
2018/07/02	26	72.39	26	71.27	71.20	0	7,949	0.00%
2018/06/29	15	73.54	63	71.17	70.50	-48	7,890	-0.61%
2018/06/28	7	73.99	0	0.00	73.00	7	7,787	0.09%
2018/06/27	0	0.00	6	71.77	69.40	-6	7,640	-0.08%
2018/06/26	0	0.00	1	68.50	69.00	-1	7,758	-0.01%
2018/06/25	0	0.00	2	65.40	65.00	-2	7,818	-0.03%
2018/06/22	0	0.00	0.4	62.90	63.20	-0.4	7,838	-0.01%
2018/06/20	0	0.00	2	60.60	66.50	-2	7,916	-0.03%
2018/06/19	0	0.00	4	67.20	66.50	-4	8,093	-0.05%
2018/06/14	0	0.00	7	68.00	66.00	-7	8,326	-0.08%
2018/06/13	0	0.00	5	73.30	70.30	-5	8,299	-0.06%
2018/06/12	14	79.34	24	76.33	78.10	-10	8,308	-0.12%
2018/06/11	8	74.60	55	77.61	77.80	-47	8,258	-0.57%
2018/06/08	14	69.93	23	69.71	70.80	-9	8,217	-0.11%
2018/06/07	24	68.15	15	68.05	72.00	9	8,191	0.11%
2018/06/06	9	63.59	6	64.80	65.60	3	8,091	0.04%
2018/06/05	5	60.40	9	60.08	59.70	-4	8,062	-0.05%
2018/06/04	30	58.60	0	0.00	58.60	30	8,117	0.37%
2018/06/01	8	52.98	1	53.70	53.30	7	8,313	0.08%
2018/05/31	1.4	54.26	10	56.44	52.40	-8.6	8,872	-0.10%
2018/05/30	13	56.34	15	56.49	57.10	-2	9,042	-0.02%
2018/05/29	13	57.53	25	57.53	58.80	-12	9,052	-0.13%
2018/05/28	8	54.50	1	54.50	55.70	7	8,710	0.08%
2018/05/25	9	49.56	33	48.82	50.70	-24	8,558	-0.28%
2018/05/24	21	44.83	67	43.93	46.10	-46	8,327	-0.55%
2018/05/23	75	43.17	149	42.54	42.80	-74	8,045	-0.92%	大賣/
2018/05/22	138	42.98	24	42.95	44.00	114	7,771	1.47%	大買/鉅額交易
2018/05/21	17	38.29	38	38.32	40.00	-21	7,447	-0.28%
2018/05/18	11	36.28	14	36.84	36.45	-3	7,305	-0.04%
2018/05/17	14	36.40	10	37.56	35.50	4	7,259	0.06%
2018/05/16	17	39.10	6	38.85	39.10	11	7,531	0.15%
2018/05/15	54	40.55	44	40.54	39.10	10	7,638	0.13%
2018/05/14	13	39.39	27	39.04	40.15	-14	7,524	-0.19%
2018/05/11	12	35.15	14	35.70	36.65	-2	7,250	-0.03%
2018/05/10	4	33.36	8	33.99	34.95	-4	6,895	-0.06%
2018/05/08	2	30.95	5	30.63	30.55	-3	6,714	-0.04%
2018/05/07	5	30.86	2	31.00	31.00	3	6,712	0.04%
2018/05/04	0	0.00	7	29.90	29.75	-7	6,670	-0.10%
2018/05/03	1	29.15	1	29.40	29.50	0	6,655	0.00%
2018/05/02	5	30.27	2	30.30	30.00	3	6,644	0.05%
2018/04/30	3	29.80	2	29.55	29.95	1	6,654	0.02%
2018/04/27	2	29.68	3	30.57	30.45	-1	6,685	-0.01%
2018/04/26	5	29.76	0	0.00	28.15	5	6,734	0.07%
2018/04/25	1	31.25	3	30.62	31.25	-2	6,698	-0.03%
2018/04/24	13	32.93	0	0.00	31.75	13	6,695	0.19%
2018/04/23	0	0.00	1	36.00	35.10	-1	6,697	-0.01%
2018/04/20	4	35.50	0	0.00	35.00	4	6,777	0.06%
2018/04/19	12	36.00	12	35.81	35.65	0	7,020	0.00%
2018/04/18	3	34.95	2	35.20	35.50	1	7,172	0.01%
2018/04/17	7	36.21	1	34.25	34.25	6	7,416	0.08%
2018/04/16	17	35.94	10	36.77	37.00	7	7,342	0.10%
2018/04/13	1	35.00	3	35.28	34.90	-2	7,105	-0.03%
2018/04/12	2	34.25	1	34.45	34.05	1	7,052	0.01%
2018/04/11	3	34.03	4	34.21	33.75	-1	7,073	-0.01%
2018/04/10	0	0.00	3	34.60	34.45	-3	7,196	-0.04%
2018/04/09	1	36.20	6	35.27	36.40	-5	7,222	-0.07%
2018/04/03	0	0.00	1	35.10	34.75	-1	7,218	-0.01%
2018/04/02	1	35.75	0	0.00	35.55	1	7,327	0.01%
2018/03/31	1	36.00	12	36.03	36.05	-11	7,406	-0.15%
2018/03/30	10	36.24	4	36.83	35.80	6	7,418	0.08%
2018/03/29	24	36.35	16	36.06	36.10	8	7,305	0.11%
2018/03/28	11	34.91	9	34.57	34.10	2	7,205	0.03%
2018/03/27	4	34.31	34	34.39	34.40	-30	7,132	-0.42%
2018/03/26	3	33.45	6	33.71	33.30	-3	7,098	-0.04%
2018/03/23	3	33.18	1	33.30	33.20	2	7,064	0.03%
2018/03/22	21	36.37	2	36.05	34.75	19	6,999	0.27%
2018/03/21	3	35.18	15	35.81	36.00	-12	6,781	-0.18%
2018/03/20	4	33.04	1	32.30	33.40	3	6,551	0.05%
2018/03/19	4	33.38	8	33.09	32.90	-4	6,496	-0.06%
2018/03/16	1	34.20	4	34.48	33.90	-3	6,460	-0.05%
2018/03/15	1	34.65	2	35.30	34.45	-1	6,423	-0.02%
2018/03/14	36	34.09	4	33.91	33.90	32	6,320	0.51%
2018/03/13	2	34.35	2	34.28	34.45	0	6,271	0.00%
2018/03/12	1	33.45	1	33.50	33.50	0	6,220	0.00%
2018/03/09	4	34.43	7	34.45	34.10	-3	6,167	-0.05%
2018/03/08	1	35.55	5	35.84	34.80	-4	6,098	-0.07%
2018/03/07	48	35.63	6	36.91	35.10	42	5,925	0.71%
2018/03/06	148	37.34	30	37.48	37.20	118	5,676	2.08%	大買/鉅額交易
2018/03/05	7	33.86	40	34.40	35.30	-33	5,056	-0.65%
2018/03/02	9	32.19	7	32.57	32.10	2	4,786	0.04%
2018/03/01	32	32.66	1	32.20	32.70	31	4,682	0.66%
2018/02/26	2	30.75	5	31.26	30.50	-3	4,544	-0.07%
2018/02/23	16	32.38	3	32.95	31.60	13	4,485	0.29%
2018/02/22	13	33.13	9	33.33	32.10	4	4,352	0.09%
2018/02/21	6	32.18	15	31.31	32.60	-9	4,151	-0.22%
2018/02/12	14	30.88	1	31.50	29.65	13	4,043	0.32%
2018/02/09	4	30.66	7	31.38	30.90	-3	3,953	-0.08%
2018/02/08	16	33.41	42	33.76	31.80	-26	3,827	-0.68%
2018/02/07	8	32.77	57	31.33	33.15	-49	3,356	-1.46%
2018/02/06	67	31.04	19	30.01	30.15	48	3,055	1.57%
2018/02/05	3	28.77	3	29.32	29.30	0	2,769	0.00%
2018/02/02	1	28.70	1	29.45	28.70	0	2,712	0.00%
2018/02/01	3	28.40	4	28.74	29.00	-1	2,673	-0.04%
2018/01/30	4	27.14	5	27.06	27.10	-1	2,625	-0.04%
2018/01/25	6	29.06	0	0.00	29.00	6	2,572	0.23%
2018/01/24	6	28.97	3	29.92	30.00	3	2,582	0.12%
2018/01/23	7	30.21	1	31.15	29.45	6	2,626	0.23%
2018/01/22	22	31.70	7	31.42	31.75	15	2,607	0.58%
2018/01/19	9	30.18	5	30.60	30.35	4	2,469	0.16%
2018/01/18	2	29.83	2	30.18	29.85	0	2,432	0.00%
2018/01/17	4	31.01	14	30.64	30.30	-10	2,375	-0.42%
2018/01/16	25	31.46	18	31.89	31.10	7	2,294	0.31%
2018/01/15	23	32.74	28	32.84	32.75	-5	2,169	-0.23%
2018/01/12	13	31.03	29	30.95	31.20	-16	1,888	-0.85%
2018/01/11	15.3	30.05	93	30.03	29.50	-77.7	1,649	-4.71%
2018/01/10	1	26.15	20	27.31	28.00	-19	1,342	-1.41%
2018/01/09	2	27.03	1	27.10	26.35	1	1,285	0.08%
2018/01/08	0	0.00	5	26.50	26.40	-5	1,214	-0.41%
2018/01/05	6	26.65	35	26.20	26.85	-29	1,199	-2.42%
2018/01/04	25	28.82	61	28.84	27.35	-36	1,147	-3.14%
2018/01/03	18	27.85	34	27.71	27.95	-16	982	-1.63%
2018/01/02	3	26.62	7	26.83	27.00	-4	885	-0.45%