佳凌 (4976)-凱基-中壢券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
36.05
漲跌
▼0.45
漲幅
-1.23%
成交量
237張
產業
上市光電類股
506人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳凌 (4976)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/12/11	4	36.55	0	0.00	36.50	4	324	1.23%
2024/11/19	2	37.45	0	0.00	37.80	2	468	0.43%
2024/11/18	0	0.00	1	37.30	36.90	-1	480	-0.21%
2024/11/08	0	0.00	1	38.90	39.00	-1	557	-0.18%
2024/11/07	0	0.00	1	40.65	40.15	-1	560	-0.18%
2024/11/05	0	0.00	1	40.00	39.40	-1	575	-0.17%
2024/11/04	0	0.00	2	40.00	39.55	-2	605	-0.33%
2024/11/01	0	0.00	5	39.70	40.00	-5	625	-0.80%
2024/10/23	1	41.15	1	41.65	41.20	0	704	0.00%
2024/10/21	1	41.10	0	0.00	41.10	1	750	0.13%
2024/10/17	2	42.00	2	42.70	41.85	0	802	0.00%
2024/10/09	3	41.15	0	0.00	40.75	3	1,019	0.29%
2024/10/07	1	43.50	0	0.00	43.30	1	1,366	0.07%
2024/09/23	0	0.00	3	44.43	44.15	-3	2,380	-0.13%
2024/09/20	0	0.00	2	45.00	44.40	-2	2,555	-0.08%
2024/09/13	2	44.28	4	44.21	44.40	-2	2,582	-0.08%
2024/09/12	2	43.25	0	0.00	43.00	2	2,655	0.08%
2024/08/19	0	0.00	7	47.80	48.40	-7	3,312	-0.21%
2024/08/15	1	46.15	1	46.30	46.30	0	3,421	0.00%
2024/08/13	1	45.60	1	45.45	45.45	0	3,822	0.00%
2024/08/12	2	44.25	2	44.38	44.45	0	3,828	0.00%
2024/08/07	0	0.00	2.5	42.00	42.20	-2.5	3,864	-0.07%
2024/08/05	0	0.00	1	40.50	39.95	-1	3,870	-0.03%
2024/07/30	0	0.00	2	43.58	45.15	-2	3,847	-0.05%
2024/07/29	0	0.00	1	43.40	43.50	-1	3,841	-0.03%
2024/07/26	3	44.75	0	0.00	44.95	3	3,894	0.08%
2024/07/22	0	0.00	11	48.03	48.10	-11	3,868	-0.28%
2024/07/19	0	0.00	12	49.20	49.00	-12	3,842	-0.31%
2024/07/17	2	52.65	1	52.40	52.40	1	3,785	0.03%
2024/07/16	0	0.00	0	52.00	53.10	0	3,772	0.00%
2024/07/15	3	52.27	3	53.07	51.00	0	3,747	0.00%
2024/07/12	1	52.70	2	52.50	52.20	-1	3,707	-0.03%
2024/07/11	7	55.14	1	53.60	53.60	6	3,672	0.16%
2024/07/10	20	54.13	4	53.65	53.50	16	3,592	0.45%
2024/07/09	8	57.99	32	56.93	54.30	-24	3,455	-0.69%
2024/07/08	32	58.70	6	59.47	60.00	26	3,234	0.80%
2024/07/05	13	56.15	17.1	57.09	57.90	-4.1	2,991	-0.14%
2024/07/04	6	52.87	10	53.25	52.70	-4	2,842	-0.14%
2024/07/03	7	52.41	2.1	51.92	52.70	4.9	2,718	0.18%
2024/07/02	6	49.61	0	0.00	49.15	6	2,597	0.23%
2024/07/01	1	50.90	1	49.00	49.00	0	2,560	0.00%
2024/06/28	3	49.61	2	50.00	49.55	1	2,530	0.04%
2024/06/27	14.1	51.71	14	50.99	50.40	0.1	2,473	0.00%
2024/06/26	3	50.73	6	50.65	50.80	-3	2,258	-0.13%
2024/06/20	0	0.00	2	46.60	46.20	-2	2,168	-0.09%
2024/06/19	1	48.23	6	48.62	46.50	-5	2,165	-0.23%
2024/06/18	5	44.76	8	45.54	45.50	-3	2,091	-0.14%
2024/06/17	1	49.00	0	0.00	48.50	1	1,988	0.05%
2024/06/14	3	49.33	9	49.53	49.85	-6	1,946	-0.31%
2024/06/13	1	49.05	6	48.45	48.10	-5	1,880	-0.27%
2024/06/11	1	48.80	2	47.45	48.30	-1	1,827	-0.05%
2024/06/06	1	46.55	0	0.00	47.50	1	1,758	0.06%
2024/06/05	1	48.00	0	0.00	47.45	1	1,732	0.06%
2024/06/04	3	48.38	5	48.52	48.00	-2	1,713	-0.12%
2024/05/29	0	0.00	5	47.45	47.60	-5	1,617	-0.31%
2024/05/28	7	48.01	21	47.73	47.80	-14	1,587	-0.88%
2024/05/27	4	48.31	7	48.09	47.65	-3	1,564	-0.19%
2024/05/24	2	47.68	7	48.08	48.50	-5	1,528	-0.33%
2024/05/23	6	47.96	7	48.09	47.70	-1	1,487	-0.07%
2024/05/22	8	47.93	1	47.75	47.00	7	1,380	0.51%
2024/05/21	2	47.00	1	46.30	46.15	1	1,295	0.08%
2024/05/20	7	47.31	6	48.49	47.00	1	1,245	0.08%
2024/05/17	1	47.85	40.1	47.20	48.45	-39.1	928	-4.22%
2024/05/16	1	44.40	1	44.05	44.05	0	826	0.00%
2024/05/15	0	0.00	1	43.15	43.25	-1	823	-0.12%
2024/05/13	0	42.65	2	42.45	44.60	-2	795	-0.25%
2024/05/10	10	44.25	2	43.00	43.55	8	764	1.05%
2024/05/09	3	43.38	2	43.48	43.80	1	743	0.13%
2024/05/02	0	0.00	1	42.25	41.70	-1	713	-0.14%
2024/04/30	26	43.22	4	43.21	42.70	22	709	3.10%
2024/04/29	12	42.24	3	41.90	41.85	9	632	1.42%
2024/04/17	0	0.00	1	40.45	40.60	-1	591	-0.17%
2024/04/11	0	40.80	0	0.00	40.65	0	571	0.00%
2024/04/03	0	0.00	2	40.90	40.80	-2	551	-0.36%
2024/04/02	0	41.65	0	0.00	41.45	0	548	0.00%
2024/03/29	0	0.00	8	42.05	41.85	-8	541	-1.48%
2024/03/28	0	0.00	2	43.40	42.70	-2	528	-0.38%
2024/03/27	0	0.00	1	43.60	43.55	-1	515	-0.19%
2024/03/26	33	44.33	30	43.50	43.05	3	500	0.60%
2024/03/25	0	0.00	3	42.47	42.80	-3	457	-0.66%
2024/03/21	0	40.05	0	0.00	39.90	0	440	0.00%
2024/03/18	1	41.45	6	40.85	40.65	-5	672	-0.74%
2024/03/15	8	39.65	0	0.00	39.00	8	717	1.12%
2024/03/08	0	0.00	2	37.90	37.00	-2	700	-0.29%
2024/03/07	1	38.80	1	39.20	38.10	0	693	0.00%
2024/03/06	0	0.00	1	39.05	38.90	-1	688	-0.15%
2024/03/04	2	39.10	0	0.00	39.40	2	684	0.29%
2024/03/01	0	39.00	0	0.00	39.05	0	680	0.00%
2024/02/26	0	0.00	20	39.66	39.65	-20	689	-2.90%
2024/02/21	2	40.95	0	0.00	40.85	2	704	0.28%
2024/02/19	1	41.80	0	0.00	41.80	1	707	0.14%
2024/02/16	0	0.00	1	41.70	42.30	-1	702	-0.14%
2024/02/05	0	0.00	1	39.60	39.65	-1	678	-0.15%
2024/01/30	0	0.00	1	40.50	40.15	-1	675	-0.15%
2024/01/29	3	40.18	2	41.35	40.50	1	671	0.15%
2024/01/09	1	39.80	5	39.70	39.50	-4	656	-0.61%
2024/01/03	0	0.00	5	40.73	40.55	-5	657	-0.76%
2024/01/02	5	41.30	0	0.00	41.20	5	654	0.76%
2023/12/28	0	0.00	5	41.20	41.30	-5	654	-0.76%
2023/12/27	0	0.00	1	41.40	41.25	-1	653	-0.15%
2023/12/26	1	42.15	10	41.40	41.75	-9	652	-1.38%
2023/12/25	1	41.05	0	0.00	41.05	1	649	0.15%
2023/12/21	1	41.50	1	41.00	41.00	0	647	0.00%
2023/12/18	0	0.00	13	41.10	41.00	-13	628	-2.07%
2023/12/15	1	41.95	6	41.95	42.90	-5	609	-0.82%
2023/12/14	8	43.09	3	44.00	42.90	5	588	0.85%
2023/12/13	26	44.90	4	44.38	44.35	22	538	4.09%
2023/12/12	0	0.00	2	42.93	43.80	-2	368	-0.54%
2023/12/11	0	0.00	1	39.70	39.85	-1	309	-0.32%
2023/11/24	0	40.20	0	0.00	39.80	0	313	0.00%
2023/11/20	0	0.00	11	40.18	40.10	-11	297	-3.70%
2023/11/17	1	38.75	0	0.00	38.90	1	279	0.36%
2023/11/07	0	0.00	4	37.55	37.75	-4	302	-1.32%
2023/10/31	0	0.00	2	36.65	36.60	-2	316	-0.63%
2023/10/25	2	38.00	1	37.70	37.90	1	340	0.29%
2023/10/23	1	36.70	0	0.00	36.20	1	345	0.29%
2023/10/19	5	36.70	0	0.00	36.85	5	358	1.39%
2023/10/18	20	37.30	0	0.00	37.15	20	362	5.52%
2023/10/17	10	38.25	0	0.00	38.00	10	364	2.75%
2023/09/18	0	0.00	1	41.55	41.40	-1	747	-0.13%
2023/09/05	2.5	41.69	1	41.70	41.80	1.5	777	0.19%
2023/09/04	1	41.25	0	0.00	41.25	1	782	0.13%
2023/08/29	0	0.00	2	39.70	40.20	-2	807	-0.25%
2023/08/23	1	40.90	0	0.00	41.05	1	866	0.12%
2023/08/18	0	0.00	1	41.65	41.30	-1	886	-0.11%
2023/08/17	0	0.00	1	42.00	42.00	-1	882	-0.11%
2023/08/16	1	42.35	0	0.00	42.45	1	881	0.11%
2023/08/14	1	40.40	1	40.10	39.90	0	886	0.00%
2023/08/09	0	0.00	0	41.95	41.50	0	912	0.00%
2023/07/26	1	41.90	0	0.00	41.80	1	964	0.10%
2023/07/21	2	43.80	1	43.70	43.60	1	967	0.10%
2023/07/19	0	0.00	1	43.60	43.65	-1	985	-0.10%
2023/07/18	2	43.70	0	0.00	43.65	2	994	0.20%
2023/07/17	1	44.55	0	0.00	44.55	1	1,002	0.10%
2023/07/12	3	44.77	2	44.70	44.30	1	1,141	0.09%
2023/07/11	0	0.00	1	45.90	45.90	-1	1,131	-0.09%
2023/07/10	3	48.37	0	0.00	45.05	3	1,119	0.27%
2023/07/07	1	45.00	1	45.65	45.50	0	1,066	0.00%
2023/07/06	1	46.20	4	45.26	46.50	-3	1,035	-0.29%
2023/07/05	4	45.79	2	45.75	45.65	2	1,001	0.20%
2023/06/20	1	42.25	0	0.00	42.20	1	1,248	0.08%
2023/06/12	0	0.00	1	43.05	43.05	-1	1,887	-0.05%
2023/06/08	0	0.00	1	43.80	43.10	-1	1,948	-0.05%
2023/06/05	3	45.62	3	45.80	45.35	0	2,550	0.00%
2023/06/01	14	45.85	12	45.54	44.90	2	2,844	0.07%
2023/05/31	0	0.00	1	45.80	44.85	-1	2,815	-0.04%
2023/05/30	0	0.00	0.1	44.60	44.40	-0.1	2,808	0.00%
2023/05/24	0	0.00	1	43.75	43.95	-1	2,778	-0.04%
2023/05/22	0	0.00	1	44.50	44.40	-1	2,782	-0.04%
2023/05/19	1	44.40	1	44.20	43.90	0	2,776	0.00%
2023/05/18	5	45.04	4	44.38	44.60	1	2,774	0.04%
2023/05/17	8	45.07	8	45.15	44.90	0	2,756	0.00%
2023/05/16	2	42.85	1	42.90	42.75	1	2,722	0.04%
2023/05/09	0	0.00	2	43.05	42.80	-2	2,715	-0.07%
2023/05/08	4	44.25	0	0.00	44.05	4	2,706	0.15%
2023/05/04	0	0.00	1	45.45	45.35	-1	2,698	-0.04%
2023/05/03	11	46.03	0	0.00	45.05	11	2,698	0.41%
2023/05/02	1	47.30	1	47.10	47.10	0	2,686	0.00%
2023/04/28	0	0.00	6	46.87	46.50	-6	2,685	-0.22%
2023/04/26	0	51.00	2	47.30	47.40	-2	2,670	-0.07%
2023/04/25	1	48.05	3	47.78	47.50	-2	2,666	-0.07%
2023/04/24	7	50.39	5	50.04	49.50	2	2,651	0.08%
2023/04/21	4	49.30	6	49.05	49.05	-2	2,635	-0.08%
2023/04/20	4	50.10	9	49.39	49.10	-5	2,621	-0.19%
2023/04/19	6.4	50.80	6	50.42	50.30	0.4	2,602	0.02%
2023/04/18	16	51.91	10	51.99	51.00	6	2,576	0.23%
2023/04/17	9	50.71	9	50.90	50.80	0	2,473	0.00%
2023/04/13	2	49.03	1	49.40	49.00	1	2,418	0.04%
2023/04/12	0	0.00	2	50.50	50.00	-2	2,398	-0.08%
2023/04/10	4	51.08	17	50.62	50.70	-13	2,371	-0.55%
2023/04/07	7	50.56	2	50.60	50.50	5	2,334	0.21%
2023/04/06	11	50.82	3	50.87	50.80	8	2,311	0.35%
2023/03/28	1	50.20	3	49.37	48.40	-2	2,228	-0.09%
2023/03/27	2	50.10	3	49.85	49.60	-1	2,202	-0.05%
2023/03/24	0	0.00	1	51.10	50.00	-1	2,179	-0.05%
2023/03/23	8	52.35	7	52.00	51.40	1	2,126	0.05%
2023/03/22	0	0.00	1	50.60	51.30	-1	1,952	-0.05%
2023/03/21	4	52.30	18	51.90	50.50	-14	1,903	-0.74%
2023/03/20	1	50.50	2	50.20	50.30	-1	1,798	-0.06%
2023/03/17	7	50.83	13	50.70	50.50	-6	1,759	-0.34%
2023/03/16	14	50.05	8	50.48	50.00	6	1,584	0.38%
2023/03/15	13	49.12	11	49.31	47.85	2	1,381	0.14%
2023/03/14	7	46.89	7	46.43	46.55	0	1,295	0.00%
2023/03/13	13	47.61	13	47.88	47.60	0	1,279	0.00%
2023/03/10	6	49.05	2	49.85	48.50	4	1,248	0.32%
2023/03/09	3	49.90	3	50.80	50.50	0	1,209	0.00%
2023/03/08	53	50.31	37.3	50.75	50.50	15.7	1,096	1.43%
2023/03/07	15	47.97	17	48.92	49.80	-2	655	-0.31%
2023/03/06	2	45.03	1	45.25	45.30	1	405	0.25%
2023/03/03	2	41.00	0	0.00	41.20	2	342	0.58%
2023/03/02	2	40.50	0	0.00	40.20	2	341	0.59%
2023/03/01	0	40.20	0	0.00	40.05	0	344	0.00%
2023/02/20	0	0.00	1	40.45	41.65	-1	405	-0.25%
2023/02/16	1	40.50	0	0.00	40.85	1	418	0.24%
2023/02/10	2	40.83	0	0.00	40.20	2	469	0.43%
2023/02/02	4	40.50	4	40.50	40.50	0	468	0.00%
2023/01/31	0	0.00	0.6	38.50	39.45	-0.6	459	-0.14%
2023/01/10	0	0.00	1.1	38.41	38.40	-1.1	467	-0.24%
2022/12/15	0	0.00	0	39.35	39.00	0	618	0.00%
2022/12/13	1	38.45	0	0.00	38.30	1	630	0.16%
2022/12/12	0	0.00	4	38.49	39.00	-4	636	-0.63%
2022/12/09	0	0.00	6	39.35	38.80	-6	641	-0.94%
2022/11/30	1	40.80	1	39.90	39.65	0	651	0.00%
2022/11/28	0	0.00	1	39.05	39.20	-1	689	-0.14%
2022/11/24	0	0.00	1	39.35	39.40	-1	862	-0.12%
2022/11/23	1	39.05	0	0.00	38.50	1	954	0.10%
2022/11/22	1	38.00	0	0.00	38.25	1	961	0.10%
2022/11/17	0	0.00	1	39.35	40.65	-1	994	-0.10%
2022/11/16	15	38.00	0	0.00	38.00	15	957	1.57%
2022/11/15	1	38.70	0	0.00	38.50	1	963	0.10%
2022/10/14	1	34.80	1	33.95	34.80	0	1,672	0.00%
2022/10/13	10	33.50	0	0.00	32.25	10	1,699	0.59%
2022/10/12	0	0.00	11	35.06	35.80	-11	1,744	-0.63%
2022/10/11	1	36.80	0	0.00	35.90	1	1,839	0.05%
2022/10/07	11	38.45	1	38.50	38.80	10	2,075	0.48%
2022/10/06	0	0.00	10	38.50	38.45	-10	2,151	-0.46%
2022/10/05	2	39.60	2	38.60	38.40	0	2,171	0.00%
2022/10/04	12	38.61	19	38.83	39.00	-7	2,170	-0.32%
2022/10/03	11	37.76	1	37.75	37.90	10	2,176	0.46%
2022/09/30	0	0.00	1	36.50	37.15	-1	2,183	-0.05%
2022/09/28	10	37.00	0	0.00	36.80	10	2,197	0.46%
2022/09/27	0	0.00	22	38.25	39.00	-22	2,193	-1.00%
2022/09/26	1	39.70	7	38.74	38.50	-6	2,206	-0.27%
2022/09/23	10	42.00	0	0.00	40.85	10	2,214	0.45%
2022/09/21	8	41.55	0	0.00	41.25	8	2,219	0.36%
2022/09/20	0	0.00	4	42.60	42.60	-4	2,216	-0.18%
2022/09/12	1	45.50	1	45.40	45.25	0	2,246	0.00%
2022/09/08	0	0.00	2	44.95	44.80	-2	2,254	-0.09%
2022/09/06	5	46.04	4	46.44	45.00	1	2,260	0.04%
2022/09/05	10	46.28	0	0.00	45.55	10	2,241	0.45%
2022/09/02	3	47.82	1	47.30	47.25	2	2,234	0.09%
2022/09/01	15	49.89	21	50.25	48.20	-6	2,207	-0.27%
2022/08/31	4	48.18	4	49.00	49.40	0	2,082	0.00%
2022/08/30	5	48.30	6	48.43	48.70	-1	2,042	-0.05%
2022/08/29	10	45.50	0	0.00	46.05	10	1,953	0.51%
2022/08/26	1.3	47.47	1	48.00	47.20	0.3	1,958	0.02%
2022/08/24	1	46.05	1	46.10	45.90	0	1,994	0.00%
2022/08/23	3	47.05	1	47.05	47.25	2	1,975	0.10%
2022/08/19	1	47.60	0	0.00	48.00	1	1,958	0.05%
2022/08/18	0	0.00	20	46.15	47.40	-20	1,940	-1.03%
2022/08/17	5	47.22	0	0.00	46.30	5	1,925	0.26%
2022/08/16	3	48.80	4	49.05	47.70	-1	1,899	-0.05%
2022/08/15	2	48.35	0	0.00	47.85	2	1,867	0.11%
2022/08/12	5	47.94	2	47.78	47.50	3	1,829	0.16%
2022/08/11	24	48.64	20	48.70	48.55	4	1,794	0.22%
2022/08/10	10	46.63	8	46.88	47.85	2	1,566	0.13%
2022/08/09	2	43.50	2	43.93	43.50	0	1,468	0.00%
2022/08/08	0	0.00	4	42.66	43.00	-4	1,483	-0.27%
2022/08/05	0	0.00	7	41.56	41.75	-7	1,484	-0.47%
2022/08/03	1	41.50	4	41.01	40.50	-3	1,485	-0.20%
2022/08/02	0	0.00	0	41.10	40.90	0	1,463	0.00%
2022/08/01	0	0.00	18	41.81	42.10	-18	1,456	-1.24%
2022/07/29	0	0.00	5	42.55	42.35	-5	1,463	-0.34%
2022/07/26	1	43.60	0	0.00	42.55	1	1,447	0.07%
2022/07/25	12	44.88	13	44.88	44.80	-1	1,435	-0.07%
2022/07/22	14	45.52	33	45.35	44.65	-19	1,427	-1.33%
2022/07/21	4	43.80	0	0.00	44.15	4	1,411	0.28%
2022/07/20	17	45.12	11	44.69	44.10	6	1,395	0.43%
2022/07/19	7	45.24	21.1	45.51	45.35	-14.1	1,380	-1.02%
2022/07/18	32.1	45.19	13	45.80	46.10	19.1	1,323	1.44%
2022/07/15	31	43.09	13	44.58	46.10	18	1,233	1.46%
2022/07/14	9	40.81	5	41.59	42.50	4	989	0.40%
2022/07/12	5	37.00	0	0.00	36.80	5	899	0.56%
2022/07/11	0	0.00	3	40.75	39.00	-3	898	-0.33%
2022/07/08	10	39.18	4	40.18	39.70	6	891	0.67%
2022/07/07	0	0.00	1	38.25	38.60	-1	892	-0.11%
2022/07/05	0	0.00	4	37.25	37.90	-4	890	-0.45%
2022/07/04	17	37.64	1	37.65	37.45	16	887	1.80%
2022/06/30	5	41.00	0	0.00	40.40	5	851	0.59%
2022/06/28	4	43.23	1	42.30	42.65	3	844	0.36%
2022/06/27	0	0.00	3	44.52	44.20	-3	849	-0.35%
2022/06/24	0	0.00	2	43.53	42.70	-2	851	-0.23%
2022/06/22	2	44.20	2	42.55	42.60	0	843	0.00%
2022/06/21	0	0.00	4	44.18	44.95	-4	835	-0.48%
2022/06/20	1	44.45	3	43.18	42.30	-2	844	-0.24%
2022/06/17	0	0.00	11	44.81	45.25	-11	829	-1.33%
2022/06/16	1	46.80	3	48.13	46.10	-2	821	-0.24%
2022/06/15	0	0.00	16	48.82	48.25	-16	821	-1.95%
2022/06/14	0	0.00	5.1	47.90	48.05	-5.1	853	-0.60%
2022/06/13	4	48.90	0	0.00	48.10	4	852	0.47%
2022/06/10	4	50.15	1	50.90	50.30	3	850	0.35%
2022/06/09	0	0.00	2	51.00	50.50	-2	849	-0.24%
2022/06/08	23	50.92	0	0.00	50.30	23	848	2.71%
2022/06/07	0.5	50.60	10	50.85	50.40	-9.5	858	-1.11%
2022/06/06	13	50.45	7	51.30	51.30	6	870	0.69%
2022/06/02	22	51.40	1	50.80	50.80	21	899	2.33%
2022/06/01	6	52.68	15	52.80	52.80	-9	925	-0.97%
2022/05/31	0	0.00	3	49.83	50.00	-3	882	-0.34%
2022/05/30	0	0.00	6	48.85	49.00	-6	876	-0.68%
2022/05/25	5	48.00	10	47.66	47.75	-5	879	-0.57%
2022/05/20	18	49.71	0	0.00	49.20	18	878	2.05%
2022/05/19	6	48.79	0	0.00	49.60	6	874	0.69%
2022/05/18	20	49.25	0	0.00	49.40	20	867	2.31%
2022/05/17	0	0.00	1	48.40	49.15	-1	858	-0.12%
2022/05/16	1	48.75	0	0.00	48.50	1	841	0.12%
2022/05/13	0	45.95	0	0.00	45.80	0	808	0.00%
2022/05/12	1	45.50	1	44.10	44.10	0	796	0.00%
2022/05/11	0	0.00	10	44.60	44.60	-10	789	-1.27%
2022/05/10	0	0.00	25	43.02	43.35	-25	783	-3.19%
2022/05/09	5	43.75	0	0.00	42.50	5	796	0.63%
2022/05/06	0	0.00	10	45.55	46.00	-10	821	-1.22%
2022/04/28	10	42.30	0	0.00	42.85	10	820	1.22%
2022/04/25	27	45.03	0	0.00	44.60	27	787	3.43%
2022/04/22	11	49.32	0	0.00	49.25	11	766	1.43%
2022/04/21	25	50.34	10	50.10	50.30	15	772	1.94%
2022/04/19	0	0.00	1	51.90	51.30	-1	794	-0.13%
2022/04/15	20	55.40	40	55.40	55.90	-20	815	-2.45%
2022/04/14	2	56.00	50	55.82	55.80	-48	839	-5.72%
2022/04/13	8	56.00	41	55.47	55.20	-33	839	-3.93%
2022/04/12	0	0.00	63	55.13	54.90	-63	850	-7.40%
2022/04/11	0	0.00	20	53.48	54.00	-20	891	-2.24%
2022/04/07	0	0.00	8	53.60	53.90	-8	888	-0.90%
2022/04/01	2	54.90	4	55.20	55.20	-2	898	-0.22%
2022/03/31	0	0.00	0	54.10	53.90	0	896	0.00%
2022/03/30	0	0.00	3	55.50	55.20	-3	907	-0.33%
2022/03/29	1	55.10	80	54.60	54.70	-79	915	-8.62%
2022/03/23	2	54.50	2	54.80	55.30	0	981	0.00%
2022/03/21	1	54.40	1	53.80	53.40	0	991	0.00%
2022/03/18	2	53.50	2	53.20	53.70	0	1,019	0.00%
2022/03/17	1	53.30	1	53.50	53.30	0	1,027	0.00%
2022/03/16	2	50.50	2	49.68	49.70	0	1,012	0.00%
2022/03/15	0	0.00	4	49.80	49.60	-4	1,074	-0.37%
2022/03/14	1	53.10	40	52.50	52.40	-39	1,115	-3.50%
2022/03/09	0	0.00	20	49.30	50.00	-20	1,168	-1.71%
2022/03/08	10	51.20	7	49.06	49.35	3	1,191	0.25%
2022/03/07	1	52.30	4	52.70	52.30	-3	1,185	-0.25%
2022/03/04	1	58.70	0	0.00	58.10	1	1,259	0.08%
2022/03/03	3	59.40	4	59.33	58.80	-1	1,323	-0.08%
2022/03/01	0	0.00	1	60.00	59.80	-1	1,696	-0.06%
2022/02/24	10	58.60	0	0.00	58.40	10	2,064	0.48%
2022/02/22	0	0.00	6	60.65	61.10	-6	2,967	-0.20%
2022/02/21	0	0.00	1	63.00	62.50	-1	3,099	-0.03%
2022/02/17	0	0.00	2	62.50	62.40	-2	3,162	-0.06%
2022/02/14	0	0.00	2	62.40	61.90	-2	3,261	-0.06%
2022/02/09	0	0.00	2	64.15	64.50	-2	3,333	-0.06%
2022/02/08	10	63.18	20	64.56	64.80	-10	3,345	-0.30%
2022/02/07	0	0.00	1	59.80	60.90	-1	3,327	-0.03%
2022/01/26	3	59.80	3	59.90	59.80	0	3,350	0.00%
2022/01/25	0	0.00	1	60.50	60.50	-1	3,402	-0.03%
2022/01/21	1	62.80	1	62.40	62.00	0	3,520	0.00%
2022/01/19	0	0.00	1	62.30	62.30	-1	3,751	-0.03%
2022/01/18	1	63.90	0	0.00	62.90	1	3,931	0.03%
2022/01/17	1	62.90	0	0.00	62.80	1	3,989	0.03%
2022/01/13	1	62.90	8	62.33	63.40	-7	4,112	-0.17%
2022/01/12	7	62.04	3	61.73	62.10	4	4,188	0.10%
2022/01/11	1	64.50	9	64.74	63.80	-8	4,230	-0.19%
2022/01/10	2	65.00	0	0.00	65.60	2	4,226	0.05%
2022/01/07	16	66.64	2	66.00	66.30	14	4,233	0.33%
2022/01/05	1	69.60	1	69.80	69.60	0	4,222	0.00%
2022/01/04	6	71.07	10	70.48	70.30	-4	4,217	-0.09%
2022/01/03	0	0.00	1	68.40	68.20	-1	4,185	-0.02%
2021/12/30	0	0.00	1	69.00	68.80	-1	4,205	-0.02%
2021/12/29	2	68.40	0	0.00	68.80	2	4,220	0.05%
2021/12/28	2	68.50	1	68.50	68.30	1	4,241	0.02%
2021/12/27	2	69.20	2	68.90	68.80	0	4,254	0.00%
2021/12/24	2	69.00	0	0.00	68.80	2	4,276	0.05%
2021/12/23	0.9	69.90	1	71.20	69.70	-0.1	4,282	0.00%
2021/12/22	1	70.60	4.5	71.21	70.50	-3.5	4,284	-0.08%
2021/12/21	0	0.00	2	70.00	70.60	-2	4,283	-0.05%
2021/12/20	5	69.42	0	0.00	69.20	5	4,274	0.12%
2021/12/17	2	70.00	0	0.00	69.20	2	4,279	0.05%
2021/12/15	1	69.10	1	68.80	68.60	0	4,273	0.00%
2021/12/14	5	68.68	5	69.54	68.00	0	4,277	0.00%
2021/12/13	1	70.60	3	70.93	70.30	-2	4,269	-0.05%
2021/12/10	10	70.83	1	71.80	70.60	9	4,275	0.21%
2021/12/09	3	73.37	4	72.80	72.40	-1	4,267	-0.02%
2021/12/08	7	72.17	3	72.63	72.00	4	4,220	0.09%
2021/12/07	2	72.30	0	0.00	70.80	2	4,198	0.05%
2021/12/06	3	71.60	1	72.30	71.30	2	4,257	0.05%
2021/12/03	1	71.50	10	72.40	71.10	-9	4,348	-0.21%
2021/12/02	11	71.15	0	0.00	70.40	11	4,379	0.25%
2021/12/01	3	72.93	0	0.00	73.00	3	4,423	0.07%
2021/11/30	20	73.48	51	72.93	74.00	-31	4,520	-0.69%
2021/11/29	17	68.51	6.4	70.04	70.40	10.6	4,674	0.23%
2021/11/26	33.1	73.87	7	73.60	72.20	26.1	4,743	0.55%
2021/11/25	15	77.95	7	76.84	75.50	8	4,692	0.17%
2021/11/24	8	76.01	2	74.60	74.60	6	4,488	0.13%
2021/11/23	13	77.96	38	78.66	76.10	-25	4,466	-0.56%
2021/11/22	56.3	79.68	36	80.63	78.40	20.3	4,574	0.44%
2021/11/19	0	0.00	7	75.36	75.90	-7	3,870	-0.18%
2021/11/18	11	69.70	34	69.40	69.00	-23	3,804	-0.60%
2021/11/17	18	67.16	13	68.29	67.30	5	3,736	0.13%
2021/11/16	6	67.48	3	67.33	67.20	3	3,774	0.08%
2021/11/15	17	67.17	46	66.99	68.20	-29	3,816	-0.76%
2021/11/12	0	0.00	17	66.11	65.00	-17	3,901	-0.44%
2021/11/11	11	64.41	0	0.00	63.70	11	3,943	0.28%
2021/11/10	3	63.73	0	0.00	64.50	3	3,995	0.08%
2021/11/09	11	64.08	1	63.90	63.80	10	4,030	0.25%
2021/11/08	11	66.29	22	67.20	65.50	-11	4,056	-0.27%
2021/11/05	7	65.90	0	0.00	65.80	7	4,180	0.17%
2021/11/04	3	67.93	11	68.55	67.10	-8	4,288	-0.19%
2021/11/03	24	67.82	5	68.18	67.70	19	4,406	0.43%
2021/11/02	27	69.00	3	68.17	69.00	24	4,530	0.53%
2021/11/01	4	70.73	31.1	70.13	70.40	-27.1	4,505	-0.60%
2021/10/29	25	68.43	6	68.35	67.40	19	4,468	0.43%
2021/10/28	30	70.43	13	71.95	69.30	17	4,460	0.38%
2021/10/27	8	72.13	14.8	72.45	70.50	-6.8	4,469	-0.15%
2021/10/26	33	68.84	74	69.16	71.60	-41	4,357	-0.94%
2021/10/25	1	66.70	26	66.78	67.20	-25	4,242	-0.59%
2021/10/22	14	65.48	14.1	65.63	65.20	-0.1	4,282	0.00%
2021/10/21	8	64.19	1	63.20	63.90	7	4,301	0.16%
2021/10/20	7	63.90	7	64.57	64.50	0	4,381	0.00%
2021/10/19	5	62.44	6	62.23	62.70	-1	4,462	-0.02%
2021/10/18	1	58.80	1	59.10	59.10	0	4,563	0.00%
2021/10/14	10	57.50	10	58.00	58.70	0	4,871	0.00%
2021/10/13	30	57.85	0	0.00	58.30	30	5,372	0.56%
2021/10/12	1	60.10	0	0.00	58.00	1	5,723	0.02%
2021/10/08	0	0.00	10	61.30	60.00	-10	5,831	-0.17%
2021/10/07	0	0.00	10	59.80	60.10	-10	6,007	-0.17%
2021/10/06	0	0.00	21	58.22	57.60	-21	6,519	-0.32%
2021/10/05	1	56.90	2	58.40	59.30	-1	6,579	-0.02%
2021/10/04	0.4	58.90	0	0.00	58.30	0.4	6,823	0.01%
2021/10/01	7	59.57	47	60.38	59.70	-40	6,887	-0.58%
2021/09/29	10	61.50	0	0.00	60.30	10	7,000	0.14%
2021/09/27	10.9	64.72	0	0.00	63.50	10.9	7,163	0.15%
2021/09/24	10	65.20	0	0.00	65.00	10	7,172	0.14%
2021/09/23	5	65.32	2	65.05	65.10	3	7,189	0.04%
2021/09/22	10	64.40	2	64.85	64.20	8	7,225	0.11%
2021/09/17	1	64.90	1	65.70	66.10	0	7,294	0.00%
2021/09/16	1	65.00	1	65.00	64.90	0	7,441	0.00%
2021/09/15	11	65.39	1	65.40	65.10	10	7,483	0.13%
2021/09/14	1	67.10	2	66.60	66.70	-1	7,512	-0.01%
2021/09/10	12	67.21	2	66.80	66.80	10	7,743	0.13%
2021/09/09	18	66.45	11	66.76	67.40	7	7,978	0.09%
2021/09/08	10	71.19	4	71.45	68.50	6	8,008	0.07%
2021/09/07	4	69.28	2	68.50	70.00	2	7,981	0.03%
2021/09/06	8	71.94	5	70.56	70.00	3	8,019	0.04%
2021/09/03	11	72.23	7	71.67	71.10	4	8,316	0.05%
2021/09/02	11	73.55	8	73.45	71.50	3	8,322	0.04%
2021/09/01	1	69.70	22	74.50	74.50	-21	8,202	-0.26%
2021/08/31	3	67.90	1	68.00	67.80	2	8,105	0.02%
2021/08/30	9	70.12	3	69.03	68.90	6	8,168	0.07%
2021/08/27	6	70.95	8	70.90	70.80	-2	8,229	-0.02%
2021/08/26	18	71.82	38.4	72.56	72.20	-20.4	8,211	-0.25%
2021/08/25	1	63.40	17	68.95	69.80	-16	8,018	-0.20%
2021/08/24	27	63.89	1	63.50	63.50	26	8,209	0.32%
2021/08/23	8	63.76	15	64.70	65.10	-7	8,287	-0.08%
2021/08/20	32	62.08	6	61.38	60.50	26	8,563	0.30%
2021/08/19	16	63.10	8.4	63.42	62.20	7.6	9,304	0.08%
2021/08/18	29	60.19	15	64.20	65.10	14	9,425	0.15%
2021/08/17	22	62.21	8	60.91	60.20	14	9,477	0.15%
2021/08/16	17	63.14	2	63.65	63.20	15	9,534	0.16%
2021/08/13	11	67.30	1	66.80	65.90	10	9,568	0.10%
2021/08/12	1	67.10	8	68.14	68.70	-7	9,562	-0.07%
2021/08/11	8	67.75	2	67.90	67.10	6	9,603	0.06%
2021/08/10	16	68.86	5	69.38	67.80	11	9,591	0.11%
2021/08/09	7	72.86	7	72.86	71.50	0	9,631	0.00%
2021/08/06	24	75.65	7	76.39	75.50	17	9,759	0.17%
2021/08/05	5	79.12	1	79.20	79.00	4	9,761	0.04%
2021/08/04	0	0.00	5	80.72	80.50	-5	9,918	-0.05%
2021/08/03	7	80.33	3.1	80.36	80.30	3.9	10,005	0.04%
2021/08/02	6	79.18	18	79.64	78.80	-12	10,000	-0.12%
2021/07/30	28	79.61	12	80.00	79.00	16	10,059	0.16%
2021/07/29	6	81.17	6.1	81.28	81.20	-0.1	10,060	0.00%
2021/07/28	16.3	80.11	5.1	79.47	81.20	11.2	10,075	0.11%
2021/07/27	12	85.93	1	84.60	84.10	11	10,188	0.11%
2021/07/26	14	88.71	14.1	88.71	88.30	-0.1	10,177	0.00%
2021/07/23	25	90.76	25.4	90.57	88.70	-0.4	10,103	0.00%
2021/07/22	123	93.07	25.2	93.42	92.50	97.8	10,000	0.98%	大買/
2021/07/21	22	96.58	97	97.36	95.00	-75	9,907	-0.76%
2021/07/20	83	96.66	58	97.64	95.80	25	9,895	0.25%
2021/07/19	72.2	102.00	104	102.76	98.50	-31.8	9,787	-0.32%	大賣/
2021/07/16	83.1	95.66	115	96.05	100.00	-32	9,392	-0.34%	大賣/
2021/07/15	78	92.08	22	91.65	91.30	56	9,134	0.61%
2021/07/14	53	95.19	62	95.87	93.40	-9	9,081	-0.10%
2021/07/13	140	100.33	120	102.14	96.10	20	9,008	0.22%	大買/大賣/
2021/07/12	0	0.00	22	96.82	97.90	-22	8,618	-0.26%
2021/07/09	59	89.81	52	89.30	89.00	7	8,677	0.08%
2021/07/08	13	87.20	11.1	87.64	86.90	1.9	8,649	0.02%
2021/07/07	3	86.70	4	86.25	85.70	-1	8,669	-0.01%
2021/07/06	19	86.37	8	86.90	85.70	11	8,801	0.12%
2021/07/05	13.3	88.32	6	87.65	87.10	7.3	9,006	0.08%
2021/07/02	1	83.90	1	84.90	84.10	0	8,899	0.00%
2021/07/01	0	0.00	1	82.50	82.20	-1	8,914	-0.01%
2021/06/30	0	0.00	9	83.40	84.00	-9	8,989	-0.10%
2021/06/29	3.1	84.52	10	85.02	83.30	-6.9	9,120	-0.08%
2021/06/28	5	86.70	6	87.20	86.40	-1	9,121	-0.01%
2021/06/25	28	85.36	15	85.80	86.10	13	9,090	0.14%
2021/06/24	3	84.30	4	84.28	84.30	-1	9,049	-0.01%
2021/06/23	2	82.35	4	82.43	82.40	-2	9,210	-0.02%
2021/06/22	146.1	83.18	8	82.58	81.00	138.1	9,240	1.49%	大買/鉅額交易
2021/06/21	20	87.53	68	87.95	84.80	-48	9,265	-0.52%
2021/06/18	88	90.61	77	92.24	91.60	11	9,368	0.12%
2021/06/17	3	87.47	116	87.51	88.80	-113	9,388	-1.20%	大賣/鉅額交易
2021/06/16	7	86.03	7	87.43	86.40	0	9,440	0.00%
2021/06/15	7	85.96	16	86.13	86.50	-9	9,906	-0.09%
2021/06/11	154.1	87.27	141	88.49	86.60	13.1	9,953	0.13%	大買/大賣/
2021/06/10	32	84.92	46	85.38	84.50	-14	9,800	-0.14%
2021/06/09	21	83.91	18	83.86	83.20	3	9,889	0.03%
2021/06/08	6	82.17	17	82.88	81.80	-11	10,424	-0.11%
2021/06/07	31	82.88	13	82.68	81.60	18	10,638	0.17%
2021/06/04	28	82.97	35	83.29	85.20	-7	10,690	-0.07%
2021/06/03	17	82.69	16	83.14	82.50	1	10,817	0.01%
2021/06/02	8	84.28	17	83.86	81.90	-9	11,023	-0.08%
2021/06/01	75	85.76	92	87.06	86.30	-17	11,140	-0.15%
2021/05/31	32	85.78	13	85.33	83.80	19	11,201	0.17%
2021/05/28	47	87.03	39	87.69	85.90	8	11,671	0.07%
2021/05/27	169	83.27	142	84.00	84.60	27	11,844	0.23%	大買/大賣/
2021/05/26	1	78.40	3	79.70	81.00	-2	11,483	-0.02%
2021/05/25	30	74.02	6	73.92	73.70	24	11,897	0.20%
2021/05/24	6	71.03	2	72.10	70.70	4	12,276	0.03%
2021/05/21	5	69.84	3	69.83	70.00	2	13,082	0.02%
2021/05/20	23	67.70	4	69.20	67.50	19	13,123	0.14%
2021/05/19	3	67.67	6	68.05	69.20	-3	13,468	-0.02%
2021/05/18	17	67.75	50	67.49	68.10	-33	13,700	-0.24%
2021/05/17	4	64.50	9	63.49	63.90	-5	13,799	-0.04%
2021/05/14	19	69.84	19	66.08	66.00	0	13,757	0.00%
2021/05/13	9	63.86	7	65.44	69.90	2	13,805	0.01%
2021/05/12	5	66.42	14	65.71	63.60	-9	14,505	-0.06%
2021/05/11	18.1	69.56	14	70.44	69.40	4.1	14,664	0.03%
2021/05/10	3	79.03	1	77.30	77.10	2	14,787	0.01%
2021/05/07	20	78.13	17	77.61	79.40	3	15,081	0.02%
2021/05/06	4	75.35	6	74.57	74.00	-2	15,330	-0.01%
2021/05/05	63	76.89	18	77.37	75.20	45	15,604	0.29%
2021/05/04	16	77.94	11	76.01	78.80	5	15,754	0.03%
2021/05/03	1	77.00	0	0.00	76.10	1	15,681	0.01%
2021/04/29	1	84.10	3	83.97	84.00	-2	15,791	-0.01%
2021/04/28	4.1	83.27	7	83.14	83.00	-2.9	15,976	-0.02%
2021/04/27	11	84.64	1	86.80	84.00	10	16,273	0.06%
2021/04/26	12	87.84	7	87.33	87.50	5	16,581	0.03%
2021/04/23	9	83.33	16	83.92	83.90	-7	16,754	-0.04%
2021/04/22	42	85.73	4	86.40	83.00	38	17,405	0.22%
2021/04/21	4	88.05	4	89.45	87.20	0	17,753	0.00%
2021/04/20	17	92.05	13	91.92	90.50	4	17,814	0.02%
2021/04/19	17	93.20	21	91.10	90.30	-4	18,127	-0.02%
2021/04/16	5.1	93.40	17	91.99	91.90	-11.9	18,408	-0.06%
2021/04/15	11	94.62	11.1	93.59	94.20	-0.1	18,718	0.00%
2021/04/14	8	98.56	3	100.13	96.00	5	18,901	0.03%
2021/04/13	5	107.90	12	105.96	103.50	-7	18,846	-0.04%
2021/04/12	37.5	112.81	20	111.60	110.00	17.5	18,901	0.09%
2021/04/09	18.1	113.72	30.5	115.21	112.00	-12.4	19,036	-0.07%
2021/04/08	5	107.70	12	107.67	107.00	-7	18,952	-0.04%
2021/04/07	3	107.67	7	108.50	107.50	-4	19,268	-0.02%
2021/04/06	10	108.80	10	109.25	108.00	0	19,694	0.00%
2021/04/01	8	108.94	7	108.36	107.00	1	20,155	0.00%
2021/03/31	43	105.01	2	108.00	104.50	41	20,649	0.20%
2021/03/30	20	107.50	2	108.25	107.50	18	21,222	0.08%
2021/03/29	6	107.92	14	107.96	108.00	-8	21,444	-0.04%
2021/03/26	57	106.98	117	101.66	107.00	-60	21,382	-0.28%	大賣/
2021/03/25	2	99.75	10	99.72	100.00	-8	21,182	-0.04%
2021/03/24	13	100.66	10	100.90	101.00	3	21,119	0.01%
2021/03/23	30.1	101.60	30	99.14	101.00	0.1	21,027	0.00%
2021/03/22	19	106.45	31.2	106.29	103.50	-12.2	20,783	-0.06%
2021/03/19	103	114.99	108	115.63	114.00	-5	20,584	-0.02%	大買/大賣/
2021/03/18	31	121.85	36	120.78	118.50	-5	20,480	-0.02%
2021/03/17	6	115.75	16	115.97	118.00	-10	19,998	-0.05%
2021/03/16	104	116.60	11	116.27	116.00	93	19,960	0.47%	大買/
2021/03/15	21	115.79	20	116.08	117.00	1	19,903	0.01%
2021/03/12	91.2	117.12	84	118.01	113.00	7.2	19,942	0.04%
2021/03/11	44	110.86	27	113.93	115.50	17	19,330	0.09%
2021/03/10	42	105.73	14.2	107.68	105.00	27.8	19,269	0.14%
2021/03/09	7	106.43	27	106.17	106.50	-20	19,205	-0.10%
2021/03/08	49	108.21	9	109.17	107.00	40	19,017	0.21%
2021/03/05	151	115.44	9	114.83	113.00	142	18,799	0.76%	大買/鉅額交易
2021/03/04	19	116.42	58	116.99	115.50	-39	18,627	-0.21%
2021/03/03	24	117.25	89	117.70	118.00	-65	18,555	-0.35%
2021/03/02	106	115.99	62	117.51	114.00	44	18,030	0.24%	大買/
2021/02/26	93	108.34	24	108.96	112.00	69	17,564	0.39%
2021/02/25	49	121.39	58	119.80	110.00	-9	17,182	-0.05%
2021/02/24	41	118.18	36	118.53	118.00	5	16,633	0.03%
2021/02/23	117	116.35	88	115.98	113.00	29	16,140	0.18%	大買/
2021/02/22	14	109.61	3	110.83	112.00	11	15,357	0.07%
2021/02/19	35	95.54	35	95.99	102.00	0	15,764	0.00%
2021/02/18	17	94.31	20	94.01	92.80	-3	15,649	-0.02%
2021/02/17	15	90.47	30	90.03	89.50	-15	15,442	-0.10%
2021/02/05	41	87.33	57	87.28	86.40	-16	15,247	-0.10%
2021/02/04	36	87.03	16	87.63	86.30	20	15,177	0.13%
2021/02/03	63	90.17	61	90.79	87.20	2	14,961	0.01%
2021/02/02	23	84.99	31	84.68	88.10	-8	14,226	-0.06%
2021/02/01	22	82.20	10	82.99	80.10	12	14,127	0.08%
2021/01/29	32	88.31	34	88.46	84.20	-2	14,018	-0.01%
2021/01/28	29	89.07	36	89.13	87.10	-7	13,745	-0.05%
2021/01/27	23	86.91	38	87.16	87.90	-15	13,433	-0.11%
2021/01/26	31	84.42	14	86.30	83.10	17	13,111	0.13%
2021/01/25	51	86.69	13	86.59	84.60	38	12,913	0.29%
2021/01/22	19	85.48	21	85.56	88.60	-2	12,828	-0.02%
2021/01/21	42	86.03	99	84.02	84.50	-57	12,721	-0.45%
2021/01/20	17	88.92	194	87.91	85.10	-177	12,554	-1.41%	大賣/鉅額交易
2021/01/19	36	96.61	42	94.12	91.30	-6	12,273	-0.05%
2021/01/18	22	92.18	186	91.49	91.60	-164	11,924	-1.38%	大賣/鉅額交易
2021/01/15	166	97.82	124	98.71	94.90	42	11,660	0.36%	大買/大賣/
2021/01/14	182	90.54	21	88.94	92.80	161	10,947	1.47%	大買/鉅額交易
2021/01/13	9	84.42	80	84.64	84.40	-71	10,528	-0.67%
2021/01/12	24	85.05	23	85.56	83.60	1	10,422	0.01%
2021/01/11	22	85.79	21	85.20	84.70	1	10,112	0.01%
2021/01/08	31	85.47	59	83.86	87.10	-28	9,805	-0.29%
2021/01/07	193	77.65	12	77.27	79.20	181	9,445	1.92%	大買/鉅額交易
2021/01/06	5	72.08	30	71.18	72.00	-25	9,446	-0.26%
2021/01/05	2	74.40	61	74.13	74.00	-59	9,468	-0.62%
2021/01/04	19	75.24	51	74.82	74.20	-32	9,490	-0.34%
2020/12/31	35	73.09	10	72.27	73.60	25	9,643	0.26%
2020/12/30	39	71.90	29	71.41	71.50	10	9,626	0.10%
2020/12/29	47	74.90	15	73.79	69.70	32	9,365	0.34%
2020/12/28	51	72.27	13	71.43	70.80	38	8,956	0.42%
2020/12/25	86	68.89	88	68.58	70.50	-2	8,574	-0.02%
2020/12/24	27	62.14	70	60.25	64.10	-43	7,970	-0.54%
2020/12/23	47	56.23	45	57.10	58.30	2	7,420	0.03%
2020/12/22	0	0.00	31	53.93	53.00	-31	7,382	-0.42%
2020/12/21	0	0.00	2	52.10	51.90	-2	7,460	-0.03%
2020/12/17	3	52.57	6	53.40	52.80	-3	8,016	-0.04%
2020/12/16	2	52.90	0	0.00	53.00	2	8,322	0.02%
2020/12/15	2	53.20	0	0.00	52.00	2	8,380	0.02%
2020/12/14	1	55.00	4	55.30	55.40	-3	8,349	-0.04%
2020/12/11	9	54.28	3	53.80	53.90	6	8,400	0.07%
2020/12/10	29	56.59	6	54.85	55.60	23	8,372	0.27%
2020/12/09	12	56.74	20	56.69	56.60	-8	8,313	-0.10%
2020/12/08	3	56.00	10	56.92	55.30	-7	8,172	-0.09%
2020/12/07	7	53.49	22	53.79	54.50	-15	7,951	-0.19%
2020/12/04	17	55.96	16	56.30	54.50	1	7,924	0.01%
2020/12/03	8	54.68	12	55.28	53.80	-4	7,786	-0.05%
2020/12/02	8	54.56	11	54.03	53.80	-3	7,789	-0.04%
2020/12/01	6	55.00	11	54.74	55.10	-5	8,092	-0.06%
2020/11/30	4	55.30	20	55.79	54.40	-16	8,325	-0.19%
2020/11/27	34	54.52	62.3	54.65	53.90	-28.3	8,427	-0.34%
2020/11/26	11	51.49	9	52.46	52.90	2	8,274	0.02%
2020/11/25	15	50.49	1	49.95	50.30	14	8,477	0.17%
2020/11/24	3	52.27	0.1	52.10	50.40	2.9	8,549	0.03%
2020/11/23	2	52.05	11	52.05	52.10	-9	8,561	-0.11%
2020/11/20	10	52.07	8	52.39	51.00	2	8,526	0.02%
2020/11/19	55	52.43	34	52.48	52.50	21	8,496	0.25%
2020/11/18	65	55.33	60	55.20	52.10	5	8,386	0.06%
2020/11/17	34	51.98	27	52.86	54.20	7	7,877	0.09%
2020/11/16	11	50.71	10	50.95	51.00	1	7,621	0.01%
2020/11/13	0	0.00	2	46.70	48.60	-2	7,498	-0.03%
2020/11/12	3	47.27	15	47.99	47.30	-12	7,492	-0.16%
2020/11/11	8	49.97	6	49.95	48.70	2	7,428	0.03%
2020/11/10	6	49.71	30	50.40	49.50	-24	7,347	-0.33%
2020/11/09	18	51.90	12	51.22	51.40	6	7,263	0.08%
2020/11/06	10	49.23	8	49.26	48.65	2	7,013	0.03%
2020/11/05	2	46.65	1	46.10	47.65	1	6,888	0.01%
2020/11/04	11	47.03	2	47.35	47.30	9	6,844	0.13%
2020/10/30	5	46.44	4	45.90	45.50	1	6,853	0.01%
2020/10/29	12	45.71	3	45.43	47.60	9	6,799	0.13%
2020/10/28	3	46.50	7	46.38	45.05	-4	6,708	-0.06%
2020/10/27	3	46.40	3	46.60	46.00	0	6,634	0.00%
2020/10/26	1	48.15	6	48.84	47.70	-5	6,556	-0.08%
2020/10/23	7	48.60	1	48.85	48.50	6	6,531	0.09%
2020/10/22	27	48.15	3	48.50	48.15	24	6,510	0.37%
2020/10/21	9	49.57	5	48.95	48.70	4	6,472	0.06%
2020/10/20	4	50.14	6	49.53	49.25	-2	6,427	-0.03%
2020/10/19	6	49.48	3	49.10	49.05	3	6,365	0.05%
2020/10/16	25	50.18	11	49.66	48.00	14	6,293	0.22%
2020/10/15	26	51.48	22	51.40	50.40	4	6,195	0.06%
2020/10/14	20	51.88	13	51.54	52.00	7	6,099	0.11%
2020/10/13	28	50.23	23	50.07	51.50	5	5,780	0.09%
2020/10/12	14	49.21	49	48.90	48.55	-35	5,573	-0.63%
2020/10/08	30	50.60	36	50.21	49.45	-6	5,396	-0.11%
2020/10/07	16	48.23	25.1	47.34	48.55	-9.1	4,935	-0.18%
2020/10/06	6	46.61	3	46.65	46.35	3	4,719	0.06%
2020/10/05	2	44.78	6	44.68	46.30	-4	4,621	-0.09%
2020/09/30	15	45.62	30	45.12	44.20	-15	4,573	-0.33%
2020/09/29	5	43.86	2	44.35	43.30	3	4,418	0.07%
2020/09/28	17	44.30	20	44.10	43.95	-3	4,415	-0.07%
2020/09/25	36	43.66	9	43.63	44.00	27	4,353	0.62%
2020/09/24	17	45.71	9.1	45.74	45.20	7.9	4,132	0.19%
2020/09/23	7	46.85	7	47.21	46.00	0	3,997	0.00%
2020/09/22	38	48.09	28	47.86	47.70	10	3,814	0.26%
2020/09/21	23	46.17	34	45.94	46.60	-11	3,415	-0.32%
2020/09/18	7	45.66	5	45.60	45.20	2	3,080	0.06%
2020/09/17	5	44.58	0	0.00	44.35	5	3,014	0.17%
2020/09/16	8	44.35	6	42.83	44.30	2	2,971	0.07%
2020/09/15	3	41.93	2	41.80	41.85	1	2,875	0.03%
2020/09/14	1	40.40	2	40.05	41.40	-1	2,847	-0.04%
2020/09/11	1	39.10	2	39.88	39.30	-1	2,882	-0.03%
2020/09/10	2	41.25	9	41.48	40.50	-7	2,876	-0.24%
2020/09/09	1	39.00	10	38.93	40.25	-9	2,857	-0.31%
2020/09/08	3	40.22	5	39.42	38.95	-2	2,816	-0.07%
2020/09/07	16	41.40	9	41.49	39.60	7	2,767	0.25%
2020/09/04	50	42.15	52.6	41.03	43.20	-2.6	2,662	-0.10%
2020/09/03	15	42.40	8	41.08	40.55	7	2,291	0.31%
2020/09/02	22	39.18	24	39.81	40.25	-2	1,989	-0.10%
2020/09/01	13	36.18	16	35.50	36.60	-3	1,778	-0.17%
2020/08/31	28	34.57	24	34.59	35.25	4	1,679	0.24%
2020/08/28	11	32.60	0	0.00	33.55	11	1,393	0.79%
2020/08/27	1	29.80	1	30.40	30.50	0	1,286	0.00%
2020/08/26	32	29.23	22	28.93	29.50	10	1,219	0.82%
2020/08/25	2	28.68	1	28.70	29.20	1	1,189	0.08%
2020/08/24	10	27.50	1	27.65	27.80	9	1,139	0.79%
2020/08/21	10	26.80	0	0.00	27.50	10	1,141	0.88%
2020/08/19	0	0.00	7	26.55	26.70	-7	1,101	-0.64%
2020/08/17	0	0.00	5	26.25	26.50	-5	1,059	-0.47%
2020/08/13	0	0.00	4	26.55	26.00	-4	1,054	-0.38%
2020/08/11	2	25.40	0	0.00	25.15	2	1,013	0.20%
2020/08/10	2	26.05	2	25.90	25.65	0	1,008	0.00%
2020/08/07	26	27.09	1	26.95	26.95	25	991	2.52%
2020/08/06	0	0.00	4	24.95	26.10	-4	909	-0.44%
2020/08/05	0	0.00	18	23.56	24.00	-18	870	-2.07%
2020/07/28	0	0.00	2	22.20	21.30	-2	869	-0.23%
2020/07/15	1	23.60	0	0.00	23.25	1	849	0.12%
2020/07/13	1	23.80	0	0.00	23.95	1	845	0.12%
2020/07/10	0	0.00	2	23.93	23.65	-2	845	-0.24%
2020/07/09	1	24.80	2	25.13	25.00	-1	839	-0.12%
2020/07/08	0	0.00	5	25.36	25.45	-5	820	-0.61%
2020/07/07	4	25.25	1	25.00	24.85	3	785	0.38%
2020/07/03	1	23.55	0	0.00	23.30	1	736	0.14%
2020/07/01	0	0.00	1	23.00	23.45	-1	727	-0.14%
2020/06/29	0	0.00	6	22.22	22.30	-6	713	-0.84%
2020/06/24	1	22.60	2	22.83	22.65	-1	712	-0.14%
2020/06/23	1	22.70	1.3	22.62	23.00	-0.3	702	-0.04%
2020/06/19	3	23.65	0	0.00	23.40	3	702	0.43%
2020/06/18	2	24.13	15	23.75	23.70	-13	689	-1.89%
2020/06/17	15	22.50	2	22.95	22.95	13	614	2.12%
2020/06/16	0	0.00	3	19.68	20.90	-3	605	-0.50%
2020/06/12	0.5	18.40	0	0.00	18.25	0.5	608	0.08%
2020/06/08	0	0.00	3	20.03	19.90	-3	671	-0.45%
2020/06/05	1	19.70	1	20.00	19.70	0	671	0.00%
2020/06/04	0	0.00	1	19.85	19.70	-1	670	-0.15%
2020/06/03	0	0.00	1	19.90	19.90	-1	667	-0.15%
2020/06/01	1	19.85	0	0.00	19.50	1	640	0.16%
2020/05/29	1	18.95	0	0.00	19.05	1	637	0.16%
2020/05/27	1	18.40	1	18.65	19.80	0	595	0.00%
2020/05/22	0	0.00	1	18.45	17.95	-1	568	-0.18%
2020/05/21	1	18.50	0	0.00	18.50	1	565	0.18%
2020/05/20	0	0.00	0.1	17.45	17.45	-0.1	549	-0.01%
2020/05/11	3	18.35	3	18.45	18.35	0	547	0.00%
2020/05/08	0	0.00	1	18.45	18.25	-1	541	-0.18%
2020/05/07	1	18.75	0	0.00	18.85	1	536	0.19%
2020/04/27	1	17.95	1	17.85	17.90	0	555	0.00%
2020/04/15	0	0.00	1	19.00	18.60	-1	534	-0.19%
2020/04/14	10	18.53	1	18.50	18.40	9	535	1.68%
2020/04/13	0	0.00	2	18.20	18.00	-2	531	-0.38%
2020/04/09	0	0.00	5	17.86	18.00	-5	546	-0.91%
2020/04/08	0	0.00	5	17.39	17.80	-5	550	-0.91%
2020/04/07	8	16.90	1	17.00	17.25	7	554	1.26%
2020/03/27	0	0.00	6	16.22	15.80	-6	563	-1.06%
2020/03/26	5	16.38	2	16.23	15.95	3	565	0.53%
2020/03/25	2	15.80	0	0.00	15.80	2	555	0.36%
2020/03/20	0	0.00	1	12.80	13.35	-1	569	-0.18%
2020/03/19	1.3	12.46	1	13.20	12.15	0.3	565	0.05%
2020/03/18	1.1	13.85	0	0.00	13.50	1.1	549	0.20%
2020/03/17	0	0.00	30	14.26	13.95	-30	535	-5.60%
2020/03/16	3	16.08	9	15.40	15.40	-6	516	-1.16%
2020/03/13	2	17.05	0	0.00	17.10	2	494	0.40%
2020/03/12	2	18.98	10	19.40	18.90	-8	479	-1.67%
2020/03/11	0	0.00	1	21.00	20.95	-1	469	-0.21%
2020/03/10	6	19.99	0	0.00	20.40	6	467	1.28%
2020/03/09	3	21.37	1	20.60	20.50	2	461	0.43%
2020/03/06	0	0.00	1	22.40	22.35	-1	452	-0.22%
2020/02/25	0	0.00	1	23.70	23.80	-1	466	-0.21%
2020/02/24	1	23.90	0	0.00	23.90	1	469	0.21%
2020/02/20	2	24.95	0	0.00	24.60	2	492	0.41%
2020/02/19	0	0.00	1	24.80	24.90	-1	520	-0.19%
2020/02/18	0	0.00	5	25.00	25.00	-5	530	-0.94%
2020/02/13	19	23.85	5	24.00	23.75	14	565	2.47%
2020/02/06	7	23.53	0	0.00	23.75	7	591	1.18%
2020/02/04	0	0.00	16	22.63	23.10	-16	622	-2.57%
2020/02/03	0	0.00	41	22.14	22.05	-41	630	-6.50%
2020/01/31	20	24.08	0	0.00	24.35	20	615	3.25%
2020/01/30	1	24.75	0	0.00	24.50	1	611	0.16%
2020/01/14	2	26.78	0	0.00	26.80	2	623	0.32%
2020/01/13	1	26.45	0	0.00	26.60	1	622	0.16%
2020/01/03	1	28.40	0	0.00	28.45	1	636	0.16%
2020/01/02	0	0.00	5	28.85	28.90	-5	626	-0.80%
2019/12/19	6	26.66	0	0.00	26.75	6	567	1.06%
2019/12/06	0.6	25.85	1	25.60	25.70	-0.4	510	-0.07%
2019/12/04	1	25.00	0	0.00	24.90	1	506	0.20%
2019/12/03	0	0.00	6	24.40	24.90	-6	506	-1.19%
2019/12/02	10	24.20	0	0.00	24.05	10	503	1.99%
2019/11/29	5	25.00	0	0.00	25.00	5	498	1.00%
2019/11/28	0	0.00	2	25.20	25.10	-2	498	-0.40%
2019/11/25	0	0.00	1	25.15	25.20	-1	496	-0.20%
2019/11/21	0	0.00	1	24.70	25.10	-1	499	-0.20%
2019/11/20	1	24.85	10	24.85	24.85	-9	504	-1.79%
2019/11/15	1	25.45	0	0.00	25.35	1	468	0.21%
2019/11/13	10	26.60	0	0.00	26.15	10	469	2.13%
2019/11/12	3	25.50	0	0.00	26.00	3	461	0.65%
2019/11/11	11	26.94	0	0.00	26.65	11	430	2.55%
2019/11/08	0	0.00	3	28.00	27.95	-3	416	-0.72%
2019/11/05	4	28.78	5	29.08	28.70	-1	418	-0.24%
2019/11/04	16	28.80	6	28.94	28.95	10	422	2.37%
2019/11/01	4	29.85	1	29.35	29.25	3	407	0.74%
2019/10/31	2	29.60	12	29.91	29.85	-10	402	-2.49%
2019/10/29	1	29.40	0	0.00	28.90	1	398	0.25%
2019/10/25	0	0.00	10	29.25	29.20	-10	409	-2.44%
2019/10/24	11	29.46	1	29.55	29.50	10	405	2.47%
2019/10/22	0	0.00	1	28.10	28.05	-1	401	-0.25%
2019/10/18	1	28.00	1	28.20	28.15	0	419	0.00%
2019/10/16	2	28.50	0	0.00	28.30	2	464	0.43%
2019/10/15	0	0.00	1	28.90	28.80	-1	575	-0.17%
2019/10/14	10	28.90	1	29.20	28.75	9	582	1.54%
2019/10/09	0	0.00	6	29.53	29.00	-6	581	-1.03%
2019/10/08	1	29.90	0	0.00	29.70	1	581	0.17%
2019/10/07	1	30.00	0	0.00	29.95	1	588	0.17%
2019/10/04	1	30.00	0	0.00	29.95	1	593	0.17%
2019/10/01	0	0.00	2	30.43	30.35	-2	620	-0.32%
2019/09/27	2	29.85	10	30.00	30.00	-8	628	-1.27%
2019/09/24	1	30.65	0	0.00	30.60	1	775	0.13%
2019/09/12	1	30.90	0	0.00	30.80	1	827	0.12%
2019/09/06	1	32.00	0.8	31.55	31.70	0.2	829	0.03%
2019/08/27	5	31.10	0	0.00	30.90	5	863	0.58%
2019/08/26	5	30.90	0	0.00	30.80	5	869	0.58%
2019/08/23	0	0.00	1	32.05	31.85	-1	865	-0.12%
2019/08/16	0	0.00	1	31.25	31.75	-1	855	-0.12%
2019/08/13	5	30.25	4	30.30	30.30	1	851	0.12%
2019/08/08	1	30.85	0	0.00	30.80	1	860	0.12%
2019/08/07	2	30.60	0	0.00	30.40	2	860	0.23%
2019/08/06	0	0.00	1	30.50	30.80	-1	867	-0.12%
2019/08/02	2	31.10	0	0.00	31.35	2	878	0.23%
2019/07/22	2	34.05	2	34.10	34.05	0	904	0.00%
2019/07/19	3	34.50	1	34.45	34.30	2	899	0.22%
2019/07/18	1	34.30	4	35.38	34.15	-3	894	-0.34%
2019/07/17	51	35.11	7	35.36	35.30	44	850	5.17%
2019/07/11	0	0.00	4	33.36	33.00	-4	758	-0.53%
2019/07/10	0	0.00	1	32.65	32.85	-1	769	-0.13%
2019/07/09	1	33.30	0	0.00	32.30	1	775	0.13%
2019/07/08	0	0.00	2	33.50	33.55	-2	795	-0.25%
2019/07/04	3	34.80	0	0.00	34.00	3	835	0.36%
2019/07/03	2	34.80	8	34.31	34.25	-6	841	-0.71%
2019/07/02	30	35.02	24	34.92	34.70	6	843	0.71%
2019/07/01	3	32.92	3	33.33	33.85	0	759	0.00%
2019/06/28	2	31.80	0	0.00	31.80	2	746	0.27%
2019/06/27	3	32.07	1	31.95	32.00	2	799	0.25%
2019/06/21	0	0.00	1	32.80	32.05	-1	1,052	-0.10%
2019/06/20	1	32.45	0	0.00	32.45	1	1,079	0.09%
2019/06/17	0	0.00	2	31.40	31.55	-2	1,480	-0.14%
2019/06/13	3	31.72	2	31.75	31.65	1	1,539	0.06%
2019/06/05	1	31.20	1	30.80	30.80	0	1,651	0.00%
2019/05/31	0	0.00	1	31.50	31.50	-1	1,711	-0.06%
2019/05/27	1	30.40	0	0.00	30.35	1	1,913	0.05%
2019/05/24	1	31.20	1	30.40	30.40	0	1,961	0.00%
2019/05/23	1	30.55	0	0.00	30.50	1	2,006	0.05%
2019/05/22	0	0.00	1	31.30	30.90	-1	2,225	-0.04%
2019/05/21	1	30.95	1	31.90	31.90	0	2,287	0.00%
2019/05/17	0	0.00	4	30.99	30.45	-4	2,337	-0.17%
2019/05/15	1	32.60	0	0.00	32.60	1	2,392	0.04%
2019/05/14	1	30.35	0	0.00	32.25	1	2,419	0.04%
2019/05/13	1	32.00	0	0.00	32.00	1	2,422	0.04%
2019/05/10	2	33.45	2	33.85	33.60	0	2,434	0.00%
2019/05/09	1	33.00	0	0.00	33.40	1	2,425	0.04%
2019/05/06	0	0.00	2	35.65	35.65	-2	2,453	-0.08%
2019/05/03	1	37.10	1	36.80	36.95	0	2,450	0.00%
2019/04/29	0	0.00	27	35.92	35.00	-27	2,475	-1.09%
2019/04/26	2	37.50	1	37.55	37.05	1	2,519	0.04%
2019/04/24	1	38.00	0	0.00	37.95	1	2,598	0.04%
2019/04/22	0	0.00	2	38.80	38.65	-2	2,603	-0.08%
2019/04/17	2	38.93	2	39.18	39.15	0	2,673	0.00%
2019/04/16	1	38.60	3	38.55	38.60	-2	2,660	-0.08%
2019/04/15	1	39.50	1	39.35	39.40	0	2,648	0.00%
2019/04/11	1	40.85	0	0.00	40.50	1	2,617	0.04%
2019/04/10	0	0.00	1	41.10	40.75	-1	2,603	-0.04%
2019/04/09	7	40.44	10	40.65	40.50	-3	2,582	-0.12%
2019/04/03	6	40.58	1	40.50	40.70	5	2,566	0.19%
2019/04/02	0	0.00	2	41.00	40.60	-2	2,560	-0.08%
2019/04/01	2	42.38	1	41.45	41.10	1	2,534	0.04%
2019/03/28	10	41.45	1	41.30	41.00	9	2,477	0.36%
2019/03/27	14	42.44	23	41.60	41.50	-9	2,466	-0.36%
2019/03/26	5	41.03	10	41.80	42.50	-5	2,344	-0.21%
2019/03/22	26	42.45	12	42.36	41.55	14	2,227	0.63%
2019/03/21	27	41.54	17	41.72	43.00	10	2,109	0.47%
2019/03/20	12	39.90	10	39.17	39.60	2	1,930	0.10%
2019/03/19	3	39.47	9	39.12	38.60	-6	1,883	-0.32%
2019/03/18	0	0.00	1	38.50	38.10	-1	1,849	-0.05%
2019/03/14	1	39.50	1	38.90	38.60	0	1,857	0.00%
2019/03/13	1	38.85	1	38.65	38.90	0	1,962	0.00%
2019/03/12	4	38.56	2	38.73	38.30	2	1,958	0.10%
2019/03/08	0	0.00	1	37.90	38.10	-1	2,035	-0.05%
2019/03/06	1	39.45	1	39.50	39.30	0	2,194	0.00%
2019/03/05	1	40.60	7	40.10	39.40	-6	2,190	-0.27%
2019/03/04	5	39.60	5	39.44	39.45	0	2,128	0.00%
2019/02/27	0	0.00	1	37.70	37.95	-1	2,077	-0.05%
2019/02/26	1	37.80	1	38.30	37.65	0	2,211	0.00%
2019/02/25	28	38.64	2	38.50	38.25	26	2,267	1.15%
2019/02/22	1	37.75	9	37.64	37.70	-8	2,233	-0.36%
2019/02/21	13	38.33	17	38.19	38.30	-4	2,191	-0.18%
2019/02/20	9	36.28	5	36.18	35.90	4	1,984	0.20%
2019/02/19	4	35.58	0	0.00	35.60	4	1,931	0.21%
2019/02/18	3	34.52	1	35.05	35.05	2	1,902	0.11%
2019/02/15	0	0.00	1	35.35	34.35	-1	1,891	-0.05%
2019/02/14	1	36.50	2	35.75	35.25	-1	1,885	-0.05%
2019/02/13	1	35.30	5	35.20	35.10	-4	1,859	-0.22%
2019/02/12	2	34.55	0	0.00	34.70	2	1,842	0.11%
2019/02/11	0	0.00	3	34.25	34.30	-3	1,854	-0.16%
2019/01/28	0	0.00	7	33.30	33.45	-7	1,950	-0.36%
2019/01/25	0	0.00	2	34.05	33.75	-2	2,005	-0.10%
2019/01/23	0	0.00	1	32.75	33.00	-1	2,018	-0.05%
2019/01/21	6	34.65	4	33.83	33.70	2	2,036	0.10%
2019/01/18	2	33.98	2	33.98	34.25	0	2,033	0.00%
2019/01/17	4	33.98	5	33.61	32.90	-1	2,008	-0.05%
2019/01/14	1	32.00	0	0.00	32.00	1	2,002	0.05%
2019/01/11	1	33.00	2	32.70	32.30	-1	2,014	-0.05%
2019/01/10	2	32.45	2	32.53	32.65	0	1,995	0.00%
2019/01/09	4	32.01	0	0.00	31.90	4	1,976	0.20%
2019/01/02	1	32.20	3	31.97	31.20	-2	2,148	-0.09%
2018/12/28	0	0.00	1	31.25	31.20	-1	2,164	-0.05%
2018/12/27	1	30.95	1	31.25	31.20	0	2,209	0.00%
2018/12/25	1	31.00	0	0.00	30.80	1	2,244	0.04%
2018/12/20	2	32.00	0	0.00	31.55	2	2,361	0.08%
2018/12/14	0	0.00	1	33.85	34.25	-1	2,430	-0.04%
2018/12/13	3	35.05	3	35.00	34.30	0	2,430	0.00%
2018/12/12	4	34.23	3	34.00	34.05	1	2,407	0.04%
2018/12/11	1	33.25	2	33.43	33.00	-1	2,408	-0.04%
2018/12/10	1	33.75	3	32.87	32.90	-2	2,430	-0.08%
2018/12/07	2	34.75	0	0.00	34.30	2	2,432	0.08%
2018/12/06	8	35.63	5	35.86	34.00	3	2,422	0.12%
2018/12/05	0	0.00	5	33.71	34.95	-5	2,314	-0.22%
2018/12/04	0	0.00	8	35.74	34.90	-8	2,353	-0.34%
2018/12/03	6	35.75	6	35.73	36.00	0	2,361	0.00%
2018/11/30	3	34.23	7	34.22	34.15	-4	2,288	-0.17%
2018/11/29	3	32.93	4	33.00	32.15	-1	2,224	-0.04%
2018/11/28	1	31.90	14	31.87	32.20	-13	2,249	-0.58%
2018/11/27	1	31.65	1	31.60	31.70	0	2,247	0.00%
2018/11/26	7	31.34	2	31.20	31.05	5	2,243	0.22%
2018/11/23	17	32.13	18	31.78	31.00	-1	2,215	-0.05%
2018/11/22	4	32.63	5	32.41	33.95	-1	2,064	-0.05%
2018/11/20	0	0.00	1	30.55	30.70	-1	2,017	-0.05%
2018/11/16	4	30.03	4	29.95	29.65	0	2,039	0.00%
2018/11/14	0	0.00	2	29.60	29.40	-2	2,044	-0.10%
2018/11/12	2	29.88	0	0.00	29.60	2	2,087	0.10%
2018/11/08	0	0.00	1	31.65	31.10	-1	2,188	-0.05%
2018/11/07	0	0.00	1	32.00	31.95	-1	2,217	-0.05%
2018/11/06	8	32.84	8	32.14	30.70	0	2,294	0.00%
2018/11/05	1	31.95	2	32.25	31.70	-1	2,259	-0.04%
2018/11/02	1	32.25	8	31.94	32.05	-7	2,290	-0.31%
2018/11/01	7	30.96	11	31.13	31.00	-4	2,346	-0.17%
2018/10/31	0	0.00	2	29.50	29.65	-2	2,376	-0.08%
2018/10/26	3	29.30	3	29.77	28.60	0	2,488	0.00%
2018/10/25	4	29.98	9	29.63	29.30	-5	2,730	-0.18%
2018/10/24	12	31.63	10	31.47	31.05	2	2,742	0.07%
2018/10/23	2	30.35	0	0.00	30.05	2	2,760	0.07%
2018/10/22	1	31.10	3	31.87	31.85	-2	2,810	-0.07%
2018/10/19	3	29.50	2	30.80	31.45	1	2,900	0.03%
2018/10/18	3	30.85	1	30.70	30.65	2	3,062	0.07%
2018/10/17	1	31.25	0	0.00	30.90	1	3,309	0.03%
2018/10/16	1	30.80	4	31.36	30.45	-3	3,832	-0.08%
2018/10/15	8	30.24	1	30.20	30.60	7	4,107	0.17%
2018/10/12	0	0.00	2	28.90	29.00	-2	4,199	-0.05%
2018/10/11	10	27.50	10	27.65	27.50	0	4,191	0.00%
2018/10/09	3	31.22	8	30.24	30.55	-5	4,204	-0.12%
2018/10/08	1	34.25	4	33.80	33.50	-3	4,172	-0.07%
2018/10/05	6	34.57	1	34.35	34.10	5	4,205	0.12%
2018/10/04	1	36.40	3	36.85	37.15	-2	4,294	-0.05%
2018/10/03	0	0.00	2	36.85	36.90	-2	4,351	-0.05%
2018/10/02	1	39.15	2	39.33	38.90	-1	4,453	-0.02%
2018/09/28	3	38.80	3	39.12	38.70	0	4,577	0.00%
2018/09/27	5	39.80	3	39.82	39.10	2	4,661	0.04%
2018/09/26	1	38.60	0	0.00	38.90	1	4,671	0.02%
2018/09/25	2	38.65	1	39.25	38.05	1	4,896	0.02%
2018/09/17	6	40.00	2	40.60	40.20	4	5,127	0.08%
2018/09/14	1	41.60	1	41.20	41.40	0	5,143	0.00%
2018/09/12	1	38.50	1	38.20	39.45	0	5,204	0.00%
2018/09/11	5	39.12	5	38.77	39.00	0	5,319	0.00%
2018/09/10	5	37.47	2	38.50	37.40	3	5,413	0.06%
2018/09/07	3	41.00	2	40.50	40.35	1	5,703	0.02%
2018/09/05	2	43.30	1	44.05	44.20	1	6,697	0.01%
2018/09/04	6	43.85	2	43.63	44.00	4	7,180	0.06%
2018/09/03	8.3	46.48	0	0.00	46.40	8.3	7,327	0.11%
2018/08/31	1	48.10	0	0.00	48.05	1	7,891	0.01%
2018/08/29	1	48.60	1	48.80	48.65	0	8,112	0.00%
2018/08/28	2	48.95	1	48.85	48.40	1	8,334	0.01%
2018/08/27	1	48.40	0	0.00	48.70	1	8,357	0.01%
2018/08/22	11	49.26	0	0.00	48.65	11	8,465	0.13%
2018/08/21	2	49.20	0	0.00	48.85	2	8,484	0.02%
2018/08/20	5	48.56	2	48.00	48.50	3	8,519	0.04%
2018/08/17	3	49.87	10	50.11	49.45	-7	8,556	-0.08%
2018/08/16	1	50.10	1	49.25	50.00	0	8,625	0.00%
2018/08/15	5	50.54	9	50.84	50.00	-4	8,679	-0.05%
2018/08/14	0	0.00	2	49.93	49.80	-2	8,709	-0.02%
2018/08/13	4	50.53	7	50.01	49.25	-3	8,686	-0.03%
2018/08/10	4	55.40	1	55.40	53.60	3	8,606	0.03%
2018/08/09	15	55.20	10	55.77	55.50	5	8,620	0.06%
2018/08/08	27	56.04	10	56.11	55.10	17	8,672	0.20%
2018/08/07	22.7	54.99	5	55.06	54.60	17.7	8,582	0.21%
2018/08/06	4.1	56.90	11	56.83	56.20	-6.9	8,556	-0.08%
2018/08/03	6	57.93	6	57.55	56.80	0	8,554	0.00%
2018/08/02	6	57.05	17	57.07	57.00	-11	8,524	-0.13%
2018/08/01	23	58.80	31	59.50	58.10	-8	8,471	-0.09%
2018/07/31	3	56.57	2	56.05	57.20	1	8,210	0.01%
2018/07/30	3	56.77	3	56.33	55.60	0	8,182	0.00%
2018/07/27	13	57.60	7	57.76	57.80	6	8,134	0.07%
2018/07/26	6.1	57.44	6	58.45	56.80	0.1	8,083	0.00%
2018/07/25	43.1	60.43	47	59.76	58.60	-3.9	7,997	-0.05%
2018/07/24	33	58.98	33	59.03	59.50	0	7,856	0.00%
2018/07/23	91	59.36	90	58.02	58.30	1	7,649	0.01%
2018/07/20	30	56.38	25	56.56	58.50	5	7,184	0.07%
2018/07/19	9	53.44	10	53.27	53.20	-1	6,947	-0.01%
2018/07/18	2	51.20	2	51.80	51.00	0	6,880	0.00%
2018/07/17	5	52.76	3	53.20	52.20	2	6,907	0.03%
2018/07/16	3	53.47	2	53.90	52.10	1	6,905	0.01%
2018/07/13	4	53.95	1	53.70	53.60	3	6,923	0.04%
2018/07/12	12	53.77	3	53.63	53.50	9	6,954	0.13%
2018/07/11	4	52.15	4	51.63	52.80	0	6,922	0.00%
2018/07/10	7	52.36	8	52.01	52.10	-1	7,101	-0.01%
2018/07/09	2	49.83	7	49.56	49.30	-5	7,109	-0.07%
2018/07/06	9	50.28	1	50.80	50.80	8	7,327	0.11%
2018/07/05	13	51.02	1	48.30	48.30	12	7,426	0.16%
2018/07/04	22	53.30	4	53.00	52.40	18	7,514	0.24%
2018/07/03	16	56.97	15	56.26	53.20	1	7,434	0.01%
2018/07/02	3	60.10	4	59.90	59.10	-1	7,182	-0.01%
2018/06/29	5	58.14	4	59.75	60.60	1	7,140	0.01%
2018/06/28	4	55.95	29	56.00	56.00	-25	7,028	-0.36%
2018/06/27	2	57.95	3	57.03	55.80	-1	6,982	-0.01%
2018/06/26	2	57.25	0	0.00	57.80	2	6,956	0.03%
2018/06/25	3	57.80	1	57.90	56.50	2	6,934	0.03%
2018/06/22	2.5	58.50	3	59.37	58.10	-0.5	6,913	-0.01%
2018/06/21	36	59.33	1	61.00	59.90	35	6,876	0.51%
2018/06/20	7	60.01	15	60.86	58.80	-8	6,826	-0.12%
2018/06/19	86	64.80	21	63.63	62.30	65	6,705	0.97%
2018/06/15	8	69.45	64	71.28	67.00	-56	6,598	-0.85%
2018/06/14	26	70.14	57	69.82	70.00	-31	6,259	-0.50%
2018/06/13	41	69.68	38	69.26	70.90	3	5,770	0.05%
2018/06/12	39	62.85	31	63.05	64.50	8	5,218	0.15%
2018/06/11	21	58.67	1	58.70	58.70	20	4,735	0.42%
2018/06/08	24	52.61	24	52.80	53.40	0	4,502	0.00%
2018/06/07	1	48.50	1	49.60	48.60	0	3,931	0.00%
2018/06/06	13	50.98	8	49.91	49.40	5	3,884	0.13%
2018/06/05	3	49.83	6	50.28	49.75	-3	3,745	-0.08%
2018/06/01	0	0.00	2	48.00	47.80	-2	3,518	-0.06%
2018/05/31	9	48.22	0	0.00	48.15	9	3,505	0.26%
2018/05/30	0	0.00	1	46.30	45.80	-1	3,437	-0.03%
2018/05/28	0	0.00	5	47.43	46.95	-5	3,490	-0.14%
2018/05/25	2	48.38	2	47.60	47.60	0	3,710	0.00%
2018/05/24	5	48.11	10	48.09	48.40	-5	3,691	-0.14%
2018/05/23	2	48.20	8	47.81	46.75	-6	3,718	-0.16%
2018/05/22	12	47.09	7	47.75	47.10	5	3,657	0.14%
2018/05/21	0	0.00	1	45.00	44.90	-1	3,561	-0.03%
2018/05/17	2	44.40	12	44.51	44.30	-10	3,566	-0.28%
2018/05/16	19	44.46	5	44.39	43.85	14	3,523	0.40%
2018/05/15	0	0.00	3	42.77	42.05	-3	3,458	-0.09%
2018/05/14	2	43.48	2	43.50	43.50	0	3,480	0.00%
2018/05/11	4	42.25	11	42.26	41.75	-7	3,471	-0.20%
2018/05/10	12	41.40	1	40.75	40.90	11	3,448	0.32%
2018/05/09	2	41.50	0	0.00	41.50	2	3,474	0.06%
2018/04/30	9	42.24	4	42.20	42.80	5	3,813	0.13%
2018/04/27	0	0.00	5	41.30	42.30	-5	3,803	-0.13%
2018/04/26	5	40.55	2	42.20	40.50	3	3,795	0.08%
2018/04/25	2	43.78	1	43.75	43.65	1	3,729	0.03%
2018/04/24	8	44.00	8	44.55	44.05	0	3,707	0.00%
2018/04/23	2	46.78	4	46.03	46.10	-2	3,723	-0.05%
2018/04/20	1	48.15	4	48.18	48.00	-3	3,673	-0.08%
2018/04/19	1	48.30	0	0.00	47.60	1	3,692	0.03%
2018/04/18	3	49.33	3	47.90	47.55	0	3,676	0.00%
2018/04/17	6	50.07	7	49.41	48.85	-1	3,588	-0.03%
2018/04/16	7	52.67	9	52.54	51.70	-2	3,490	-0.06%
2018/04/13	10	50.38	7	50.25	49.40	3	3,247	0.09%
2018/04/12	5	49.20	5	49.34	50.20	0	3,112	0.00%
2018/04/11	3	48.32	6	48.24	47.15	-3	2,850	-0.11%
2018/04/10	12	48.34	69	47.72	46.10	-57	2,660	-2.14%
2018/04/03	2	44.55	3	44.28	44.40	-1	2,467	-0.04%
2018/03/29	0	0.00	2	45.15	44.55	-2	2,464	-0.08%
2018/03/23	0	0.00	5	42.15	42.20	-5	2,437	-0.21%
2018/03/19	0	0.00	1	43.20	43.25	-1	2,407	-0.04%
2018/03/16	2	44.45	6	44.59	43.80	-4	2,405	-0.17%
2018/03/15	6	44.53	0	0.00	44.25	6	2,414	0.25%
2018/03/13	1	44.05	0	0.00	44.05	1	2,437	0.04%
2018/03/12	3	43.65	3	43.65	43.90	0	2,462	0.00%
2018/03/09	7	44.50	5	44.75	43.60	2	2,472	0.08%
2018/03/08	5	43.03	3	43.05	43.10	2	2,457	0.08%
2018/03/07	2	43.10	4	42.56	42.50	-2	2,455	-0.08%
2018/03/06	0	0.00	0.3	43.90	43.90	-0.3	2,475	-0.01%
2018/03/05	1	45.70	2	44.43	43.90	-1	2,490	-0.04%
2018/03/02	0	0.00	1	44.80	44.80	-1	2,467	-0.04%
2018/03/01	4	45.99	2	45.68	45.90	2	2,443	0.08%
2018/02/27	10	47.77	7	46.91	46.35	3	2,384	0.13%
2018/02/26	31	44.00	1	43.85	44.75	30	2,139	1.40%
2018/02/23	5	43.93	3	43.82	43.90	2	2,108	0.09%
2018/02/21	1	42.50	1	41.65	41.75	0	2,061	0.00%
2018/02/08	0	0.00	3	41.90	42.40	-3	2,125	-0.14%
2018/02/07	0	0.00	7	43.23	42.20	-7	2,142	-0.33%
2018/02/02	0	0.00	6	43.15	42.95	-6	2,115	-0.28%
2018/02/01	4	44.30	2	43.75	43.45	2	2,204	0.09%
2018/01/31	8	44.14	3	43.92	43.50	5	2,222	0.23%
2018/01/30	0	0.00	1	43.50	43.10	-1	2,201	-0.05%
2018/01/29	2	43.88	4	43.78	43.85	-2	2,210	-0.09%
2018/01/26	0	0.00	2	42.25	42.10	-2	2,164	-0.09%
2018/01/25	6.3	43.18	7	42.96	42.00	-0.8	2,207	-0.03%
2018/01/24	13	42.02	8	42.34	42.55	5	2,187	0.23%
2018/01/23	0	0.00	3	40.52	41.10	-3	2,133	-0.14%
2018/01/22	4	41.19	1	41.50	41.10	3	2,214	0.14%
2018/01/19	0	0.00	1	40.20	40.20	-1	2,316	-0.04%
2018/01/18	2	40.60	9	40.79	40.10	-7	2,358	-0.30%
2018/01/17	9	40.47	2	40.43	40.30	7	2,419	0.29%
2018/01/16	15	38.65	1	38.50	38.65	14	2,519	0.56%
2018/01/15	3	38.65	3	38.43	38.95	0	2,763	0.00%
2018/01/12	5	37.04	0	0.00	36.90	5	2,979	0.17%
2018/01/10	1	35.50	1	35.10	35.10	0	3,060	0.00%
2018/01/04	0	0.00	1	38.00	37.75	-1	3,295	-0.03%
2018/01/03	1	37.75	0	0.00	37.30	1	3,380	0.03%