佳邦 (6284)-富邦-中壢券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
86.5
漲跌
▼1.3
漲幅
-1.48%
成交量
2,292張
產業
上櫃電子零組件類股
333人加入追蹤

立即追蹤
本地時間:14:30

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

佳邦 (6284)籌碼相關－富邦-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

富邦-中壢券商分點個股進出
富邦-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
2024/05/10	2	87.30	9.3	87.35	86.50	-7.3	3,883	-0.19%
2024/05/09	0.1	89.20	10.1	90.34	87.80	-10.1	3,859	-0.26%
2024/05/08	1.1	90.17	12.3	89.52	89.50	-11.2	3,822	-0.29%
2024/05/07	3.7	87.68	5	88.34	88.80	-1.3	3,773	-0.03%
2024/05/06	2.2	89.12	1.1	88.24	88.00	1.1	3,724	0.03%
2024/05/03	5.1	88.90	17.9	89.89	88.30	-12.8	3,676	-0.35%
2024/05/02	1.7	86.63	1.2	86.42	86.50	0.5	3,517	0.01%
2024/04/30	2	86.35	5	86.16	85.40	-3	3,497	-0.09%
2024/04/29	0	0.00	2.2	83.21	83.60	-2.2	3,469	-0.06%
2024/04/26	1.1	82.89	2.2	82.98	82.80	-1.2	3,469	-0.03%
2024/04/25	2	81.70	2	82.40	81.40	0	3,468	0.00%
2024/04/24	2	81.90	5.3	82.63	82.50	-3.3	3,473	-0.10%
2024/04/23	7.1	79.84	2	78.70	79.00	5.1	3,461	0.15%
2024/04/22	0.1	82.20	0.4	82.10	80.70	-0.4	3,430	-0.01%
2024/04/19	4	81.67	5	82.20	82.30	-1	3,425	-0.03%
2024/04/18	1	83.50	0	0.00	84.40	1	3,401	0.03%
2024/04/17	8.2	83.34	2	83.25	83.30	6.2	3,403	0.18%
2024/04/16	26.2	82.90	25	81.00	81.00	1.2	3,404	0.04%
2024/04/15	22.3	86.47	24	86.74	85.20	-1.7	3,406	-0.05%
2024/04/12	9	87.97	36.2	88.24	88.30	-27.2	3,341	-0.81%
2024/04/11	16.2	84.10	14	84.50	84.70	2.2	3,207	0.07%
2024/04/10	5	85.10	3.5	85.00	84.80	1.5	3,187	0.05%
2024/04/09	15.5	84.49	4	84.95	84.50	11.5	3,220	0.36%
2024/04/08	2	86.25	0.2	87.10	85.80	1.8	3,151	0.06%
2024/04/03	6	88.57	3.5	88.00	86.80	2.5	3,140	0.08%
2024/04/02	4.1	87.75	2.1	88.59	87.90	2	3,134	0.06%
2024/04/01	13	87.55	3.1	88.09	88.90	9.9	3,119	0.32%
2024/03/29	2	86.48	7.5	86.42	85.60	-5.5	3,046	-0.18%
2024/03/28	3	88.97	16.3	89.37	86.60	-13.3	3,038	-0.44%
2024/03/27	5	86.50	4.2	86.48	86.10	0.9	2,961	0.03%
2024/03/26	5.1	85.43	1	85.30	84.70	4.1	2,946	0.14%
2024/03/25	12	88.75	18.9	88.20	87.40	-6.9	2,941	-0.24%
2024/03/22	5	84.80	6	85.47	85.90	-1	2,800	-0.04%
2024/03/21	3.6	84.62	10	84.85	85.20	-6.5	2,857	-0.23%
2024/03/20	6.2	84.61	0	0.00	83.70	6.2	2,943	0.21%
2024/03/19	2	84.15	0	0.00	84.60	2	3,133	0.06%
2024/03/18	0.3	83.20	2	83.15	83.30	-1.7	3,219	-0.05%
2024/03/15	1.1	83.05	6.1	83.00	83.00	-5	3,313	-0.15%
2024/03/14	0	0.00	0.4	84.29	83.20	-0.4	3,455	-0.01%
2024/03/13	1	84.60	0	0.00	84.50	1	3,455	0.03%
2024/03/12	1	84.80	0	0.00	85.10	1	3,491	0.03%
2024/03/11	6	84.48	2.3	83.01	83.60	3.7	3,489	0.11%
2024/03/08	16.5	83.91	21.5	82.35	81.50	-5	3,489	-0.14%
2024/03/07	16	84.51	18.2	84.30	84.20	-2.2	3,397	-0.06%
2024/03/06	3.6	85.60	3.5	85.75	85.30	0.1	3,420	0.00%
2024/03/05	24	83.99	15.4	84.33	84.90	8.6	3,437	0.25%
2024/03/04	21.1	84.94	11.1	84.14	84.10	10.1	3,553	0.28%
2024/03/01	7	84.86	1.2	85.04	84.90	5.8	3,590	0.16%
2024/02/29	1.1	84.20	2.2	84.34	84.10	-1.1	3,641	-0.03%
2024/02/27	14.1	84.04	19.7	83.79	84.40	-5.6	3,661	-0.15%
2024/02/26	3.1	78.71	12.3	79.96	80.80	-9.2	3,638	-0.25%
2024/02/23	25.1	80.34	20	78.94	78.70	5.1	3,811	0.13%
2024/02/22	34	80.79	30.2	81.24	81.30	3.8	3,894	0.10%
2024/02/21	2	81.50	2	82.20	81.70	0	4,038	0.00%
2024/02/20	6	81.38	4	81.15	80.80	2	4,149	0.05%
2024/02/19	0	81.20	1	81.00	81.80	-1	4,180	-0.02%
2024/02/16	1	80.80	2	79.30	80.50	-1	4,340	-0.02%
2024/02/15	7.5	79.07	4.1	77.96	79.30	3.4	4,360	0.08%
2024/02/05	2	73.25	2.2	72.54	73.50	-0.2	4,356	0.00%
2024/01/31	1	75.70	1	75.00	76.00	0	4,909	0.00%
2024/01/30	0	0.00	2	75.15	75.10	-2	5,184	-0.04%
2024/01/29	0	76.00	1	75.90	75.90	-1	5,257	-0.02%
2024/01/25	3	76.00	1	76.40	76.20	2	5,683	0.04%
2024/01/24	0	76.50	1	77.00	75.50	-1	5,910	-0.02%
2024/01/23	7.8	77.01	2	75.70	77.30	5.8	5,920	0.10%
2024/01/22	1	74.50	0.3	73.70	74.20	0.7	5,884	0.01%
2024/01/19	0	74.00	0.1	74.40	74.40	-0.1	5,910	0.00%
2024/01/18	2	72.70	0.2	73.40	73.90	1.8	5,951	0.03%
2024/01/17	2	74.20	0	0.00	73.70	2	6,017	0.03%
2024/01/16	2	75.25	0.3	75.40	75.80	1.7	6,064	0.03%
2024/01/15	2	75.55	0	74.70	75.90	2	6,069	0.03%
2024/01/12	4	74.68	2	74.50	74.60	2	6,111	0.03%
2024/01/11	0.1	75.50	0	0.00	75.60	0.1	6,141	0.00%
2024/01/10	1	75.90	0	0.00	75.60	1	6,157	0.02%
2024/01/09	2.1	75.23	2	75.60	75.30	0.1	6,238	0.00%
2024/01/08	0	0.00	1.2	78.43	79.60	-1.2	6,270	-0.02%
2024/01/05	0	78.80	0.9	78.50	78.90	-0.8	6,634	-0.01%
2024/01/03	0.1	78.20	7	79.06	78.40	-7	6,868	-0.10%
2023/12/29	0	0.00	1	82.80	83.50	-1	6,806	-0.01%
2023/12/28	0.2	83.68	0.2	84.00	83.50	0.1	6,799	0.00%
2023/12/27	3.2	86.60	0	0.00	85.50	3.2	6,763	0.05%
2023/12/25	0.2	85.00	1	84.80	85.20	-0.9	6,706	-0.01%
2023/12/22	1.1	83.62	3.1	83.72	83.90	-2	6,686	-0.03%
2023/12/21	0.1	83.80	2	83.45	83.10	-2	6,674	-0.03%
2023/12/20	1	83.60	0	0.00	84.80	1	6,666	0.01%
2023/12/18	9.2	84.86	11.1	83.78	83.80	-1.8	6,648	-0.03%
2023/12/15	3.3	87.40	4	87.60	86.80	-0.7	6,587	-0.01%
2023/12/14	21	89.78	17.4	89.79	90.10	3.6	6,516	0.05%
2023/12/13	2.4	88.27	1.4	87.36	86.90	1	6,387	0.02%
2023/12/12	7.1	87.25	18	87.38	87.60	-10.9	6,345	-0.17%
2023/12/11	10	86.29	6	86.52	87.20	4	6,363	0.06%
2023/12/08	3.5	82.81	0	0.00	83.20	3.5	6,400	0.05%
2023/12/07	0	0.00	2	84.00	82.70	-2	6,452	-0.03%
2023/12/06	4.4	82.64	0.3	82.88	82.10	4.1	6,409	0.06%
2023/12/05	4	83.85	0.3	84.40	83.50	3.8	6,371	0.06%
2023/12/04	3	86.00	2	84.30	84.40	1	6,335	0.02%
2023/12/01	0.1	85.60	10.3	86.06	85.30	-10.2	6,286	-0.16%
2023/11/30	11.4	86.64	0	0.00	86.20	11.4	6,230	0.18%
2023/11/29	7	87.96	20.5	87.75	87.60	-13.5	6,195	-0.22%
2023/11/28	11.2	84.37	13.2	84.73	85.40	-2	6,123	-0.03%
2023/11/27	28.5	84.12	2	84.85	82.70	26.5	6,074	0.44%
2023/11/24	18	84.22	19.3	85.26	85.10	-1.3	5,952	-0.02%
2023/11/23	38	84.33	9.5	83.83	83.60	28.5	5,834	0.49%
2023/11/22	14.2	84.60	20	84.62	84.60	-5.9	5,699	-0.10%
2023/11/21	28.7	81.75	23.3	81.81	81.20	5.5	5,597	0.10%
2023/11/20	6	79.72	21.4	79.91	80.60	-15.4	5,500	-0.28%
2023/11/17	23.1	77.67	3.4	78.09	77.80	19.6	5,317	0.37%
2023/11/16	8.1	76.50	7.2	76.47	76.50	0.9	5,178	0.02%
2023/11/15	6.1	76.25	8	76.74	76.00	-1.9	5,120	-0.04%
2023/11/14	5	73.86	8	75.03	75.60	-3	4,918	-0.06%
2023/11/13	7	74.06	7	73.96	74.00	0	4,842	0.00%
2023/11/10	2	73.40	3	73.30	73.40	-1	4,774	-0.02%
2023/11/09	25.6	73.55	18.1	73.40	72.90	7.5	4,713	0.16%
2023/11/08	63.2	78.72	63.5	77.44	77.00	-0.3	4,541	-0.01%
2023/11/07	13.2	75.87	53	74.99	76.40	-39.8	4,227	-0.94%
2023/11/06	7	71.84	3.6	72.10	72.30	3.4	3,953	0.09%
2023/11/03	7.1	71.64	6	72.20	72.50	1.1	3,908	0.03%
2023/11/02	15	72.33	22.6	72.03	72.00	-7.6	3,769	-0.20%
2023/11/01	16	69.08	21.1	69.60	68.10	-5.1	3,502	-0.15%
2023/10/31	1	66.49	0	0.00	65.60	1	3,265	0.03%
2023/10/30	0.3	66.80	6	67.18	67.70	-5.7	3,234	-0.18%
2023/10/27	2	67.40	5.1	67.58	66.90	-3.1	3,215	-0.10%
2023/10/26	4	68.98	4	68.75	67.70	0	3,176	0.00%
2023/10/25	5	69.22	7.1	69.64	69.40	-2.1	3,120	-0.07%
2023/10/24	3.6	68.16	14	68.54	69.30	-10.4	3,034	-0.34%
2023/10/23	4	66.83	2	67.15	66.90	2	2,955	0.07%
2023/10/20	5.1	66.74	5	66.32	66.70	0.1	2,931	0.00%
2023/10/19	1.2	66.78	6	66.67	67.70	-4.8	2,881	-0.17%
2023/10/18	10	66.27	7	65.70	65.50	3	2,840	0.11%
2023/10/17	4.3	66.97	1.1	68.54	66.50	3.2	2,805	0.11%
2023/10/16	3.1	67.81	3.7	67.55	67.30	-0.6	2,708	-0.02%
2023/10/13	22	70.39	17	69.58	68.30	5	2,601	0.19%
2023/10/12	4	67.28	8.8	67.72	69.50	-4.8	2,223	-0.22%
2023/10/11	6	64.18	4	63.93	63.20	2	2,056	0.10%
2023/10/06	3	62.53	1	62.00	62.10	2	1,960	0.10%
2023/10/05	1	62.90	2	62.55	62.60	-1	1,947	-0.05%
2023/10/04	3	61.67	3	62.00	61.90	0	1,928	0.00%
2023/10/03	2	61.50	0	0.00	61.00	2	1,907	0.10%
2023/09/28	1	61.70	0	0.00	61.50	1	1,889	0.05%
2023/09/26	2	61.80	0	0.00	60.60	2	1,864	0.11%
2023/09/25	1	62.30	1	61.90	62.20	0	1,863	0.00%
2023/09/22	0.3	60.80	1	61.00	60.90	-0.7	1,850	-0.04%
2023/09/21	7.2	61.54	4	60.90	60.80	3.2	1,825	0.18%
2023/09/20	1.2	62.57	2	63.45	62.40	-0.8	1,768	-0.04%
2023/09/19	3.3	63.32	5	63.04	62.70	-1.7	1,732	-0.10%
2023/09/18	5	64.78	6.2	65.43	64.40	-1.2	1,670	-0.07%
2023/09/15	5	64.10	5	64.42	64.00	0	1,574	0.00%
2023/09/14	8	64.81	11.1	65.25	65.70	-3.1	1,500	-0.20%
2023/09/13	18	63.42	51	63.12	64.50	-33	1,360	-2.43%
2023/09/12	5	60.58	9.1	59.66	60.70	-4.1	1,150	-0.36%
2023/09/11	0	0.00	1	58.60	57.70	-1	1,056	-0.09%
2023/09/08	1	55.50	3	56.17	56.60	-2	1,014	-0.20%
2023/09/07	3	57.40	9	57.08	57.00	-6	1,001	-0.60%
2023/09/06	0	0.00	15.5	57.51	57.60	-15.5	988	-1.57%
2023/09/05	13	57.42	3	58.10	57.90	10	971	1.03%
2023/09/04	11	57.48	2	57.70	57.90	9	944	0.95%
2023/09/01	17	57.98	12	56.87	56.70	5	886	0.56%
2023/08/31	6	54.13	7	54.01	54.80	-1	744	-0.13%
2023/08/30	0	0.00	2	52.20	52.00	-2	705	-0.28%
2023/08/29	2	51.25	0	0.00	51.10	2	702	0.28%
2023/08/25	27	54.54	24	53.89	52.90	3	687	0.44%
2023/08/24	2	53.60	6	53.45	54.00	-4	591	-0.68%
2023/08/23	2	50.20	0	0.00	51.10	2	552	0.36%
2023/08/22	0	0.00	2	50.30	50.30	-2	551	-0.36%
2023/08/21	0	0.00	1	50.60	50.80	-1	547	-0.18%
2023/08/18	2	49.85	8	49.69	49.90	-6	541	-1.11%
2023/08/16	1	48.05	1	48.45	48.50	0	530	0.00%
2023/08/15	1	48.15	0	0.00	48.15	1	525	0.19%
2023/08/09	8	48.29	0	0.00	47.60	8	470	1.70%
2023/08/08	3	47.68	0	0.00	46.45	3	431	0.69%
2023/08/07	1	48.20	0	0.00	48.45	1	411	0.24%
2023/08/01	2	49.50	0	0.00	49.35	2	386	0.52%
2023/07/31	2	50.80	0	0.00	50.10	2	401	0.50%
2023/07/28	1	50.20	0	0.00	50.50	1	397	0.25%
2023/07/26	0	0.00	2	51.30	51.40	-2	395	-0.51%
2023/07/21	0	0.00	1	53.40	53.30	-1	382	-0.26%
2023/07/20	2	54.15	0	0.00	54.10	2	383	0.52%
2023/07/19	1	54.80	1	54.10	54.00	0	379	0.00%
2023/07/18	3	55.50	0	0.00	55.10	3	377	0.79%
2023/07/17	3	56.40	2	56.90	56.30	1	380	0.26%
2023/07/14	0	0.00	2	55.90	56.00	-2	394	-0.51%
2023/07/13	1	55.50	0	0.00	55.30	1	404	0.25%
2023/07/10	0	0.00	1	55.70	55.70	-1	550	-0.18%
2023/07/06	0	0.00	1	56.90	56.20	-1	564	-0.18%
2023/07/05	0	0.00	3	57.00	56.60	-3	567	-0.53%
2023/07/04	1	56.10	0	0.00	55.90	1	561	0.18%
2023/07/03	1	56.70	1	56.50	56.50	0	559	0.00%
2023/06/30	0	0.00	1	55.50	55.90	-1	547	-0.18%
2023/06/29	1	53.50	0	0.00	53.60	1	540	0.19%
2023/06/28	0	0.00	0.2	53.60	53.30	-0.2	545	-0.04%
2023/06/27	1	53.10	0	0.00	53.10	1	549	0.18%
2023/06/21	0	0.00	0.2	54.31	54.50	-0.2	566	-0.04%
2023/06/15	1	54.60	0	0.00	54.60	1	577	0.17%
2023/06/14	0	0.00	3.3	54.73	54.60	-3.3	578	-0.57%
2023/06/13	0	0.00	0.2	54.40	54.40	-0.2	585	-0.03%
2023/06/12	4	54.50	0	0.00	54.20	4	584	0.68%
2023/06/09	1	55.80	0	0.00	55.20	1	583	0.17%
2023/06/08	1	56.60	0	0.00	55.80	1	585	0.17%
2023/06/06	2	57.50	0	0.00	57.30	2	620	0.32%
2023/06/05	1	57.70	1	58.60	58.50	0	642	0.00%
2023/06/02	1	57.10	2.2	57.78	57.70	-1.2	645	-0.19%
2023/06/01	1	57.10	1	57.30	57.30	0	660	0.00%
2023/05/31	1	57.80	1	59.10	57.30	0	665	0.00%
2023/05/30	2	57.05	5	57.20	57.10	-3	658	-0.46%
2023/05/29	0	0.00	1	57.80	57.90	-1	661	-0.15%
2023/05/26	0	0.00	1	56.70	55.80	-1	669	-0.15%
2023/05/25	2	57.10	0	0.00	57.00	2	675	0.30%
2023/05/24	1	56.80	1	57.00	57.00	0	688	0.00%
2023/05/23	0	0.00	3	57.47	56.90	-3	711	-0.42%
2023/05/19	1	55.90	0	0.00	55.90	1	834	0.12%
2023/05/15	1	53.00	0	0.00	52.90	1	889	0.11%
2023/05/12	2.1	53.60	4	53.93	54.00	-1.9	892	-0.21%
2023/05/11	3	54.67	1	53.80	53.90	2	900	0.22%
2023/05/09	2	55.85	0	0.00	55.70	2	900	0.22%
2023/04/28	2	57.00	0	0.00	56.60	2	1,000	0.20%
2023/04/21	16	58.11	4	57.53	57.80	12	987	1.22%
2023/04/20	2	60.90	30	60.06	59.20	-28	982	-2.85%
2023/04/19	0	0.00	3	61.97	61.00	-3	972	-0.31%
2023/04/18	2	61.25	0	0.00	60.60	2	954	0.21%
2023/04/17	0	0.00	5	61.46	61.60	-5	944	-0.53%
2023/04/14	10	63.39	2	62.15	60.60	8	923	0.87%
2023/04/13	0	59.47	0	0.00	59.80	0	820	0.00%
2023/04/12	1	59.70	25	58.64	59.10	-24	819	-2.93%
2023/04/11	0	0.00	9	58.00	58.10	-9	804	-1.12%
2023/04/10	1	58.40	1	58.30	57.60	0	804	0.00%
2023/04/07	0	56.70	0	0.00	56.70	0	798	0.00%
2023/04/06	2	56.70	20	56.74	56.80	-18	800	-2.25%
2023/03/31	0	0.00	1	57.30	57.80	-1	801	-0.12%
2023/03/29	1	56.50	0	0.00	55.30	1	798	0.13%
2023/03/27	0	0.00	1	56.50	57.00	-1	816	-0.12%
2023/03/23	1	56.50	0	0.00	56.40	1	894	0.11%
2023/03/21	0	0.00	1	57.20	56.90	-1	909	-0.11%
2023/03/17	1	56.90	0	0.00	56.80	1	912	0.11%
2023/03/09	1	60.40	0	0.00	60.50	1	928	0.11%
2023/03/08	1	60.80	7	60.74	60.40	-6	917	-0.65%
2023/03/07	1	59.00	0	0.00	59.00	1	894	0.11%
2023/03/06	1	59.80	4	59.93	59.50	-3	884	-0.34%
2023/03/03	0	0.00	1	57.80	57.60	-1	876	-0.11%
2023/03/01	10	56.40	0	0.00	56.90	10	873	1.15%
2023/02/24	0	0.00	20	57.17	57.10	-20	870	-2.30%
2023/02/23	2	58.30	31	58.22	58.40	-29	856	-3.39%
2023/02/22	0	0.00	4	58.18	58.40	-4	850	-0.47%
2023/02/21	5	59.24	2	59.25	59.00	3	837	0.36%
2023/02/20	10	61.33	7	61.06	59.90	3	817	0.37%
2023/02/17	6	59.37	3	59.53	59.50	3	748	0.40%
2023/02/16	4	58.58	6	58.50	57.20	-2	701	-0.29%
2023/02/10	0	55.60	0	0.00	55.90	0	681	0.00%
2023/02/09	1	55.90	1	55.60	55.30	0	677	0.00%
2023/02/08	6	56.98	0	0.00	56.60	6	673	0.89%
2023/02/07	1	56.50	5.3	56.50	56.70	-4.3	673	-0.63%
2023/02/06	0.1	57.00	0	0.00	56.70	0.1	683	0.01%
2023/02/03	4	57.03	3	57.20	56.70	1	680	0.15%
2023/02/02	10	57.46	5	57.80	58.10	5	663	0.75%
2023/02/01	0.2	54.00	10	54.00	54.70	-9.8	583	-1.68%
2023/01/31	0	0.00	1	52.00	52.10	-1	563	-0.18%
2023/01/13	1	49.80	0	0.00	49.95	1	546	0.18%
2022/12/29	3	48.75	0	0.00	49.45	3	519	0.58%
2022/12/28	3	49.40	0	0.00	49.55	3	518	0.58%
2022/12/23	3	50.70	0	0.00	50.80	3	516	0.58%
2022/12/21	1	50.00	0	0.00	50.10	1	514	0.19%
2022/12/16	7	55.51	2	54.80	54.10	5	489	1.02%
2022/12/15	2	52.85	0.1	52.80	53.60	1.9	418	0.45%
2022/12/14	0.1	53.10	6	53.33	53.70	-5.9	393	-1.50%
2022/12/08	1	52.30	2	52.25	51.80	-1	372	-0.27%
2022/12/07	1	49.50	0	0.00	49.15	1	349	0.29%
2022/12/01	5	51.00	1	51.50	50.60	4	338	1.18%
2022/11/24	1	49.35	1	49.70	50.00	0	311	0.00%
2022/11/16	0	0.00	1	49.60	49.25	-1	306	-0.33%
2022/11/15	0	0.00	2	49.13	49.55	-2	303	-0.66%
2022/11/08	4	48.56	4	47.18	47.10	0	279	0.00%
2022/10/25	0	40.50	0	0.00	39.20	0	244	0.00%
2022/10/13	1	39.00	0	0.00	38.90	1	248	0.40%
2022/10/03	0	0.00	1	43.50	43.80	-1	256	-0.39%
2022/09/21	1	48.00	0	0.00	47.90	1	272	0.37%
2022/09/19	1	50.00	0	0.00	49.25	1	271	0.37%
2022/09/14	0	0.00	3	51.70	52.90	-3	279	-1.07%
2022/09/07	1	51.00	0	0.00	51.00	1	287	0.35%
2022/08/31	0	0.00	0	53.70	53.80	0	300	-0.02%
2022/08/30	0	0.00	1	52.80	53.80	-1	309	-0.32%
2022/08/25	1	52.50	1	52.60	52.40	0	324	0.00%
2022/08/19	0	0.00	5	52.60	52.50	-5	405	-1.23%
2022/08/16	5	52.10	0	0.00	51.70	5	399	1.25%
2022/08/03	0	47.95	0	0.00	47.05	0	389	0.00%
2022/07/27	0	0.00	0	49.80	50.10	0	395	0.00%
2022/07/22	0	0.00	0	50.50	50.20	0	396	0.00%
2022/07/21	0	0.00	1	49.30	50.00	-1	401	-0.25%
2022/07/15	1	46.55	0	0.00	47.30	1	401	0.25%
2022/07/08	0	0.00	1	47.05	46.35	-1	403	-0.25%
2022/07/01	1	44.50	0	0.00	43.05	1	439	0.23%
2022/06/29	0.1	49.85	0	0.00	49.15	0.1	435	0.01%
2022/06/28	0	0.00	4	49.90	49.90	-4	440	-0.91%
2022/06/27	10	50.83	0	0.00	51.00	10	453	2.20%
2022/06/24	10	49.24	0	0.00	49.15	10	459	2.18%
2022/06/23	0	0.00	2	48.90	48.65	-2	460	-0.43%
2022/06/22	6	49.84	0	0.00	49.05	6	465	1.29%
2022/06/20	1	53.40	2	52.30	51.00	-1	463	-0.22%
2022/06/16	1	57.30	2	56.70	54.50	-1	458	-0.22%
2022/06/14	0	0.00	1	58.10	58.50	-1	468	-0.21%
2022/06/08	2	60.20	0	0.00	59.10	2	484	0.41%
2022/06/02	0	0.00	2	61.25	60.40	-2	493	-0.41%
2022/06/01	20	61.17	2	60.80	60.10	18	494	3.64%
2022/05/30	1	57.60	0	0.00	57.00	1	461	0.22%
2022/05/12	0	0.00	0	51.80	49.95	0	572	0.00%
2022/05/09	0	0.00	1	51.50	50.90	-1	599	-0.17%
2022/05/04	1	52.80	0	0.00	52.50	1	642	0.16%
2022/04/29	0	0.00	0.1	53.20	52.70	-0.1	688	-0.01%
2022/04/28	0.1	53.30	1	52.80	52.70	-1	701	-0.14%
2022/04/27	2	52.00	0	0.00	52.60	2	710	0.28%
2022/04/26	3	54.37	0	0.00	53.70	3	719	0.42%
2022/04/25	22	54.72	0	0.00	54.60	22	735	2.99%
2022/04/22	1	57.40	0	0.00	57.00	1	750	0.13%
2022/04/19	0	0.00	1	57.10	57.10	-1	840	-0.12%
2022/04/15	8	58.25	2	58.80	57.40	6	990	0.61%
2022/04/13	0	0.00	2	60.60	60.70	-2	1,227	-0.16%
2022/04/12	1	59.80	2	59.20	60.00	-1	1,500	-0.07%
2022/04/11	4	60.15	0	0.00	59.50	4	1,666	0.24%
2022/04/08	11	61.87	43	62.65	62.60	-32	1,836	-1.74%
2022/04/06	0	0.00	1	61.30	60.80	-1	2,298	-0.04%
2022/04/01	0	0.00	2	60.60	61.20	-2	2,315	-0.09%
2022/03/31	31	60.97	1	61.40	60.50	30	2,324	1.29%
2022/03/30	1	61.20	16	61.16	61.40	-15	2,339	-0.64%
2022/03/29	2	59.70	3	60.33	60.00	-1	2,364	-0.04%
2022/03/28	1	59.00	0	0.00	59.00	1	2,402	0.04%
2022/03/25	3	59.30	0	0.00	59.70	3	2,440	0.12%
2022/03/23	5	58.80	0	0.00	58.30	5	2,887	0.17%
2022/03/21	0	57.40	0	0.00	57.40	0	3,127	0.00%
2022/03/18	1	57.00	0.1	57.00	57.10	1	3,319	0.03%
2022/03/17	0	0.00	4	56.78	57.80	-4	3,554	-0.11%
2022/03/15	12.1	54.28	1	53.80	53.80	11.1	3,568	0.31%
2022/03/14	9.1	56.54	0	0.00	56.50	9.1	3,590	0.25%
2022/03/11	1	56.80	0	0.00	56.80	1	3,631	0.03%
2022/03/10	2	57.60	0	0.00	57.30	2	3,656	0.05%
2022/03/09	1	57.20	10	56.50	56.40	-9	3,673	-0.24%
2022/03/08	4	57.30	0	0.00	56.30	4	3,730	0.11%
2022/03/07	7	59.97	3	58.70	58.60	4	3,802	0.11%
2022/03/04	5	61.58	0	0.00	61.60	5	3,980	0.13%
2022/03/03	2	61.50	0	0.00	61.60	2	4,124	0.05%
2022/03/01	4	61.05	0	0.00	60.90	4	4,551	0.09%
2022/02/24	0.1	61.00	0	0.00	60.20	0.1	4,809	0.00%
2022/02/23	0	63.90	0	0.00	63.40	0	5,027	0.00%
2022/02/22	1.1	65.54	4	63.90	63.90	-2.9	5,055	-0.06%
2022/02/21	0	0.00	1	62.10	62.90	-1	5,023	-0.02%
2022/02/17	0	0.00	1	62.60	62.10	-1	5,045	-0.02%
2022/02/16	2	63.00	0	0.00	62.60	2	5,059	0.04%
2022/02/15	1	62.80	0	0.00	62.00	1	5,065	0.02%
2022/02/14	1	62.50	0	0.00	62.00	1	5,073	0.02%
2022/02/11	0	64.80	3	64.07	64.20	-3	5,075	-0.06%
2022/02/10	4	64.40	1	64.30	64.20	3	5,086	0.06%
2022/02/09	0	64.00	10	64.32	64.70	-10	5,101	-0.20%
2022/02/08	5	63.00	4	63.10	63.10	1	5,106	0.02%
2022/02/07	1	60.50	0	0.00	61.30	1	5,161	0.02%
2022/01/26	9	59.62	0	0.00	59.30	9	5,206	0.17%
2022/01/25	8	62.25	0	0.00	60.50	8	5,215	0.15%
2022/01/24	5	62.96	1	63.10	62.50	4	5,220	0.08%
2022/01/21	19	65.82	0	0.00	65.50	19	5,209	0.36%
2022/01/20	23	67.70	0	0.00	67.20	23	5,288	0.43%
2022/01/19	0	0.00	2	67.90	67.90	-2	5,360	-0.04%
2022/01/18	6	67.22	0	0.00	66.90	6	5,368	0.11%
2022/01/17	13	67.27	11	67.90	67.80	2	5,368	0.04%
2022/01/14	45	65.03	150	65.00	65.40	-105	5,351	-1.96%	大賣/鉅額交易
2022/01/13	11	66.55	2	66.75	66.50	9	5,329	0.17%
2022/01/12	13	68.12	0	0.00	67.10	13	5,316	0.24%
2022/01/11	11.4	70.94	0	0.00	68.30	11.4	5,285	0.22%
2022/01/10	0	0.00	4	71.50	72.80	-4	5,226	-0.08%
2022/01/07	11.1	71.87	6	70.30	70.30	5.1	5,162	0.10%
2022/01/06	21.3	74.31	15.1	72.94	73.60	6.2	5,058	0.12%
2022/01/05	40.1	74.45	42	75.25	76.00	-1.9	4,925	-0.04%
2022/01/04	4.1	73.08	23	73.97	74.20	-18.9	4,656	-0.41%
2022/01/03	20	73.84	11.1	73.42	73.10	8.9	4,490	0.20%
2021/12/30	18	72.63	93	72.60	72.70	-75	4,313	-1.74%
2021/12/29	6	68.50	7.1	70.63	70.00	-1.1	3,942	-0.03%
2021/12/28	1	67.50	0	0.00	67.60	1	3,837	0.03%
2021/12/27	1	68.20	0	0.00	68.00	1	3,831	0.03%
2021/12/24	1	68.50	1	68.30	68.20	0	3,832	0.00%
2021/12/23	4	68.93	4	68.93	68.60	0	3,814	0.00%
2021/12/22	1	71.20	6	71.28	69.50	-5	3,788	-0.13%
2021/12/21	6	70.18	2.1	70.10	70.00	3.9	3,751	0.10%
2021/12/20	6	71.67	6	71.83	70.20	0	3,718	0.00%
2021/12/17	41	72.09	25	71.03	71.50	16	3,638	0.44%
2021/12/16	13	68.56	18	69.33	70.80	-5	3,273	-0.15%
2021/12/15	7	69.21	0	0.00	68.00	7	3,111	0.22%
2021/12/14	23.1	67.59	29	67.87	67.00	-5.9	3,042	-0.19%
2021/12/13	8	67.94	54	69.24	70.30	-46	2,857	-1.61%
2021/12/10	20.1	63.90	0	0.00	64.00	20.1	2,634	0.76%
2021/12/09	5	65.22	3	64.00	64.10	2	2,637	0.08%
2021/12/08	6	66.50	1	65.60	65.60	5	2,622	0.19%
2021/12/07	4	65.05	5	65.90	65.50	-1	2,588	-0.04%
2021/12/06	2	64.40	3	64.13	65.10	-1	2,553	-0.04%
2021/12/03	153	64.00	3	64.60	64.00	150	2,536	5.91%	大買/鉅額交易
2021/12/02	2	66.40	0	0.00	63.50	2	2,518	0.08%
2021/12/01	5	66.48	2.3	66.46	66.80	2.7	2,469	0.11%
2021/11/30	9.4	70.41	6	69.52	68.50	3.4	2,391	0.14%
2021/11/29	7	67.16	8	67.44	67.90	-1	2,214	-0.05%
2021/11/26	9	67.33	20	67.77	68.30	-11	2,091	-0.53%
2021/11/25	11	66.45	15	67.71	67.70	-4	1,925	-0.21%
2021/11/24	6.1	63.36	4.1	63.34	64.90	2	1,669	0.12%
2021/11/23	27	65.63	14	65.33	64.30	13	1,621	0.80%
2021/11/22	10.1	62.39	52	64.41	65.80	-41.9	1,413	-2.96%
2021/11/19	6	59.40	0	0.00	59.90	6	1,191	0.50%
2021/11/18	2	57.60	0	0.00	57.70	2	1,156	0.17%
2021/11/17	5	57.70	1	57.40	58.30	4	1,151	0.35%
2021/11/16	1	57.10	0	0.00	56.80	1	1,144	0.09%
2021/11/15	0	0.00	5	57.32	57.00	-5	1,151	-0.43%
2021/11/12	5	55.04	4	55.23	55.20	1	1,157	0.09%
2021/11/09	1	57.00	0	0.00	56.10	1	1,186	0.08%
2021/11/08	3	57.60	3	56.67	56.60	0	1,178	0.00%
2021/11/04	11	61.23	10	61.11	60.00	1	1,209	0.08%
2021/11/03	7	59.39	12	59.28	58.60	-5	1,201	-0.42%
2021/11/02	3	56.70	27	56.11	55.80	-24	1,168	-2.05%
2021/11/01	4	59.73	3	59.43	59.00	1	1,168	0.09%
2021/10/28	10	61.22	7	59.26	59.30	3	1,161	0.26%
2021/10/27	0	0.00	21	59.75	60.00	-21	1,086	-1.93%
2021/10/26	26	54.61	20	54.54	54.60	6	1,022	0.59%
2021/10/25	0	0.00	3	55.07	55.70	-3	1,017	-0.29%
2021/10/22	0	0.00	1	53.80	53.60	-1	1,066	-0.09%
2021/10/21	6	53.78	1	54.70	53.00	5	1,126	0.44%
2021/10/19	3	53.70	0	0.00	54.00	3	1,225	0.24%
2021/10/18	3	53.93	4	53.90	53.70	-1	1,335	-0.07%
2021/10/14	1	49.90	0	50.10	50.40	1	1,476	0.07%
2021/10/13	0	0.00	1	52.00	50.70	-1	1,576	-0.06%
2021/10/07	21	52.85	1	52.90	52.20	20	1,972	1.01%
2021/10/04	6	49.58	1	49.30	49.10	5	2,635	0.19%
2021/10/01	5	51.50	0	0.00	51.50	5	2,831	0.18%
2021/09/29	1	53.00	3	53.57	53.30	-2	3,373	-0.06%
2021/09/27	0	0.00	2	57.65	57.60	-2	3,392	-0.06%
2021/09/24	2	58.10	0	0.00	57.50	2	3,422	0.06%
2021/09/23	1	56.70	0	0.00	57.30	1	3,438	0.03%
2021/09/17	0	0.00	1	57.60	57.80	-1	3,466	-0.03%
2021/09/15	3	56.50	10	56.70	57.00	-7	3,502	-0.20%
2021/09/14	0	0.00	9	57.40	56.50	-9	3,498	-0.26%
2021/09/09	1	54.90	0	0.00	54.90	1	3,536	0.03%
2021/09/08	0	0.00	2.2	53.56	52.20	-2.2	3,546	-0.06%
2021/09/06	20	54.30	0	0.00	54.20	20	3,562	0.56%
2021/09/02	2	59.20	4	58.50	57.00	-2	3,612	-0.06%
2021/09/01	1	58.00	2	58.35	58.50	-1	3,645	-0.03%
2021/08/31	0	55.80	0.2	56.70	57.40	-0.2	3,623	-0.01%
2021/08/30	0	0.00	5	55.80	56.00	-5	3,622	-0.14%
2021/08/27	1	56.50	0	0.00	55.70	1	3,648	0.03%
2021/08/26	1	55.30	0	0.00	56.20	1	3,658	0.03%
2021/08/25	6	56.45	3	56.50	56.40	3	3,667	0.08%
2021/08/24	1	54.30	0	0.00	53.80	1	3,677	0.03%
2021/08/23	1	53.90	1	54.90	55.00	0	3,723	0.00%
2021/08/20	0	0.00	2	51.20	52.10	-2	3,729	-0.05%
2021/08/19	1	52.80	1	53.20	52.10	0	3,727	0.00%
2021/08/18	0	0.00	1	55.40	55.40	-1	3,730	-0.03%
2021/08/17	2	52.75	0	0.00	52.00	2	3,745	0.05%
2021/08/16	0	0.00	3	55.17	55.10	-3	3,755	-0.08%
2021/08/13	3	57.70	0	0.00	56.50	3	3,767	0.08%
2021/08/11	9	59.09	5	59.56	59.10	4	3,775	0.11%
2021/08/10	9.2	60.84	3	61.73	60.80	6.2	3,781	0.16%
2021/08/09	54	64.89	0	0.00	63.70	54	3,783	1.43%
2021/08/06	5	68.10	0	0.00	67.90	5	3,761	0.13%
2021/08/05	4.2	69.19	38	68.64	69.60	-33.8	3,806	-0.89%
2021/08/04	4	68.18	3	68.43	68.10	1	3,851	0.03%
2021/08/03	3	67.87	6	67.38	67.30	-3	3,886	-0.08%
2021/08/02	1	66.70	2	66.95	67.10	-1	3,897	-0.03%
2021/07/30	9	67.71	2	68.70	67.10	7	3,933	0.18%
2021/07/29	3	67.80	12	67.95	68.50	-9	3,931	-0.23%
2021/07/28	30	67.30	0	0.00	67.00	30	3,932	0.76%
2021/07/27	6	71.47	3	72.20	70.80	3	3,921	0.08%
2021/07/26	6	71.27	1	71.80	71.00	5	3,908	0.13%
2021/07/23	9	71.49	2	70.95	71.60	7	3,897	0.18%
2021/07/22	22	72.00	14	72.47	73.40	8	3,861	0.21%
2021/07/21	11	70.16	4	68.68	69.40	7	3,834	0.18%
2021/07/20	2	70.10	18	71.70	70.20	-16	3,882	-0.41%
2021/07/19	33	72.76	19	73.02	71.80	14	3,822	0.37%
2021/07/16	6	76.38	6	76.35	75.50	0	3,782	0.00%
2021/07/15	8	77.75	15	77.73	76.70	-7	3,721	-0.19%
2021/07/14	26	77.98	15	78.63	77.60	11	3,645	0.30%
2021/07/13	49	77.23	51.1	77.28	77.00	-2.1	3,439	-0.06%
2021/07/12	25	71.56	37	73.52	75.00	-12	3,044	-0.39%
2021/07/09	14.1	70.79	7	70.73	70.30	7.1	2,900	0.24%
2021/07/08	39	71.73	15	71.33	72.00	24	2,909	0.82%
2021/07/07	42.1	69.79	46	69.57	71.50	-4	2,730	-0.14%
2021/07/06	5	65.56	35	66.13	67.30	-30	2,383	-1.26%
2021/07/05	22	61.44	8	60.79	61.20	14	2,291	0.61%
2021/07/02	3	59.17	0	0.00	59.30	3	2,326	0.13%
2021/07/01	4	59.88	0	0.00	59.40	4	2,356	0.17%
2021/06/30	0	0.00	3	61.87	62.10	-3	2,358	-0.13%
2021/06/29	4	61.05	3	60.70	60.20	1	2,383	0.04%
2021/06/28	5	60.30	0	0.00	60.60	5	2,401	0.21%
2021/06/25	4	61.53	7	61.11	61.00	-3	2,445	-0.12%
2021/06/24	3	62.17	9	60.92	62.00	-6	2,475	-0.24%
2021/06/23	0	0.00	10	59.93	60.00	-10	2,521	-0.40%
2021/06/22	10	58.70	1	60.20	58.20	9	2,536	0.35%
2021/06/21	11	59.64	4	58.83	58.90	7	2,558	0.27%
2021/06/18	1	62.50	0	0.00	61.30	1	2,597	0.04%
2021/06/17	0	0.00	4	61.75	61.90	-4	2,641	-0.15%
2021/06/16	3	61.60	0	0.00	60.50	3	2,705	0.11%
2021/06/15	2	62.05	5	61.52	61.70	-3	2,849	-0.11%
2021/06/11	2	60.70	3	61.10	60.50	-1	3,167	-0.03%
2021/06/10	6	62.32	7	62.63	61.30	-1	4,089	-0.02%
2021/06/09	2	60.35	8	61.16	61.10	-6	4,451	-0.13%
2021/06/08	0	0.00	1	58.60	58.50	-1	4,546	-0.02%
2021/06/07	5	57.24	14	57.87	57.00	-9	4,649	-0.19%
2021/06/04	13	58.85	9	58.30	58.10	4	4,660	0.09%
2021/06/03	3	61.00	0	0.00	61.00	3	4,682	0.06%
2021/06/02	0	0.00	22	59.48	58.60	-22	4,724	-0.47%
2021/06/01	4	60.10	0	0.00	60.10	4	4,782	0.08%
2021/05/28	0	0.00	6	59.27	59.30	-6	4,881	-0.12%
2021/05/27	2.1	57.24	2	58.50	57.10	0.1	4,910	0.00%
2021/05/26	0.1	58.30	0	0.00	58.60	0.1	4,977	0.00%
2021/05/25	0	0.00	6	58.40	58.90	-6	5,079	-0.12%
2021/05/24	10	56.28	3	56.70	56.70	7	5,095	0.14%
2021/05/21	1	56.50	3	55.07	56.20	-2	5,155	-0.04%
2021/05/20	7	53.40	1	54.00	52.50	6	5,277	0.11%
2021/05/19	1	55.10	0	0.00	55.40	1	5,321	0.02%
2021/05/18	3	49.90	10	51.20	53.20	-7	5,368	-0.13%
2021/05/17	1	50.00	10	48.88	48.45	-9	5,434	-0.17%
2021/05/14	2	55.10	3	53.23	52.20	-1	5,424	-0.02%
2021/05/13	10	52.57	3	50.73	53.10	7	5,431	0.13%
2021/05/12	29.1	54.16	3	52.42	51.60	26	5,434	0.48%
2021/05/11	9	56.70	0	0.00	56.20	9	5,432	0.17%
2021/05/10	7	62.44	0	0.00	61.80	7	5,469	0.13%
2021/05/07	5	64.32	1	63.50	64.50	4	5,539	0.07%
2021/05/06	1	60.60	0	0.00	60.50	1	5,540	0.02%
2021/05/05	11	61.53	9	60.91	60.70	2	5,571	0.04%
2021/05/04	4	60.30	3	61.03	61.00	1	5,685	0.02%
2021/05/03	13	63.38	5	66.16	63.10	8	5,973	0.13%
2021/04/29	10	68.61	1	67.90	67.80	9	6,035	0.15%
2021/04/28	2	67.60	7	68.03	68.20	-5	6,133	-0.08%
2021/04/27	9	67.38	86	65.58	67.50	-77	6,224	-1.24%
2021/04/26	11	65.02	20	64.70	64.50	-9	6,215	-0.14%
2021/04/23	11	67.47	3	68.40	67.30	8	6,187	0.13%
2021/04/22	8	68.05	13	69.00	67.70	-5	6,274	-0.08%
2021/04/21	31	71.92	22	71.77	71.60	9	6,311	0.14%
2021/04/20	0	0.00	3	73.70	73.70	-3	6,426	-0.05%
2021/04/19	2	74.40	0	0.00	73.50	2	6,606	0.03%
2021/04/16	4	73.15	1	74.00	74.00	3	7,131	0.04%
2021/04/15	6	71.90	3	71.97	72.50	3	7,596	0.04%
2021/04/14	16	71.38	4	71.38	71.70	12	7,722	0.16%
2021/04/13	0	0.00	5	75.46	75.00	-5	7,749	-0.06%
2021/04/12	1	75.20	4	75.83	75.30	-3	7,884	-0.04%
2021/04/09	14	76.51	22	75.50	75.40	-8	7,930	-0.10%
2021/04/08	11	78.80	1	78.10	78.10	10	7,938	0.13%
2021/04/07	8	79.21	2	79.55	78.80	6	8,145	0.07%
2021/04/06	1	79.70	0.1	79.50	79.90	0.9	8,361	0.01%
2021/04/01	4	79.18	5	78.50	78.50	-1	8,713	-0.01%
2021/03/31	20	79.60	0	0.00	79.50	20	9,129	0.22%
2021/03/30	7	80.09	1	80.20	80.40	6	9,326	0.06%
2021/03/29	6	78.50	10	78.85	79.00	-4	9,479	-0.04%
2021/03/26	3	79.80	12	79.18	79.60	-9	9,519	-0.09%
2021/03/25	0	0.00	4	78.00	77.40	-4	9,525	-0.04%
2021/03/24	5	77.80	2	78.70	77.80	3	9,575	0.03%
2021/03/23	12	79.57	17	78.64	78.50	-5	9,667	-0.05%
2021/03/22	2	79.40	12	78.91	80.30	-10	9,737	-0.10%
2021/03/19	11	79.03	2	79.15	78.90	9	9,914	0.09%
2021/03/18	15	81.86	18.1	80.96	80.40	-3.1	10,235	-0.03%
2021/03/17	38	85.23	21.2	84.76	82.70	16.8	10,628	0.16%
2021/03/16	65.3	88.78	102	88.95	84.70	-36.7	10,507	-0.35%	大賣/
2021/03/15	119	82.24	152	81.27	84.80	-33	9,726	-0.34%	大買/大賣/
2021/03/12	27	76.49	15	76.78	77.10	12	9,374	0.13%
2021/03/11	5	74.54	5	74.42	75.00	0	9,380	0.00%
2021/03/10	0	0.00	3	72.50	71.20	-3	9,357	-0.03%
2021/03/09	5	71.22	25.2	73.50	71.70	-20.2	9,438	-0.21%
2021/03/08	102	74.91	44	73.43	73.20	58	9,514	0.61%	大買/
2021/03/05	6	74.37	3	75.23	74.40	3	9,625	0.03%
2021/03/04	9	74.92	8	74.23	73.50	1	9,619	0.01%
2021/03/03	3	72.83	13	73.10	73.80	-10	9,577	-0.10%
2021/03/02	9	72.18	3	71.70	70.50	6	9,555	0.06%
2021/02/26	8	71.10	1	70.80	71.00	7	9,612	0.07%
2021/02/25	21	75.96	14	73.81	73.60	7	9,627	0.07%
2021/02/24	24.3	78.31	20	77.15	77.10	4.3	9,620	0.04%
2021/02/23	15	79.48	1	80.20	78.60	14	9,804	0.14%
2021/02/22	3	77.41	10	80.47	78.60	-7	9,785	-0.07%
2021/02/19	1	74.50	0	0.00	74.70	1	9,727	0.01%
2021/02/18	12	76.08	2	76.50	76.50	10	9,792	0.10%
2021/02/17	5	75.64	5	77.16	77.10	0	9,930	0.00%
2021/02/05	1	70.20	0	0.00	70.20	1	9,982	0.01%
2021/02/04	1	72.00	7	71.24	70.90	-6	10,305	-0.06%
2021/02/03	2	73.00	5	73.18	73.60	-3	10,551	-0.03%
2021/02/02	6	71.90	6	71.38	73.00	0	10,827	0.00%
2021/02/01	10	68.71	17	68.71	68.50	-7	10,959	-0.06%
2021/01/29	26	73.13	19	71.77	70.60	7	11,027	0.06%
2021/01/28	19	77.03	13	76.05	76.00	6	11,031	0.05%
2021/01/27	25	78.14	21	78.25	78.30	4	11,293	0.04%
2021/01/26	15	80.57	17	80.12	78.00	-2	11,590	-0.02%
2021/01/25	18	80.98	28	80.81	79.00	-10	11,525	-0.09%
2021/01/22	4	77.70	20	75.72	77.50	-16	11,246	-0.14%
2021/01/21	45.1	75.48	47	75.06	73.80	-2	11,218	-0.02%
2021/01/20	18	73.53	148	73.41	75.70	-130	11,220	-1.16%	大賣/鉅額交易
2021/01/19	18.8	75.83	20	75.12	75.20	-1.3	11,154	-0.01%
2021/01/18	34	77.47	15	76.20	76.20	19	11,158	0.17%
2021/01/15	65	79.81	31	78.61	77.70	34	11,312	0.30%
2021/01/14	21	78.10	20	79.47	79.50	1	11,342	0.01%
2021/01/13	49	79.49	36	79.16	78.90	13	11,407	0.11%
2021/01/12	13	78.64	5	80.16	78.00	8	11,524	0.07%
2021/01/11	104	81.22	101.4	82.39	79.90	2.6	11,508	0.02%	大買/大賣/
2021/01/08	23	74.15	33	74.58	78.40	-10	11,590	-0.09%
2021/01/07	26	69.53	10	71.83	71.30	16.1	11,390	0.14%
2021/01/06	23	69.03	17	69.18	68.50	6	11,246	0.05%
2021/01/05	30	70.92	24	70.76	70.90	6	11,164	0.05%
2021/01/04	34	69.96	24	69.42	69.40	10	11,016	0.09%
2020/12/31	18	70.52	17	69.84	69.80	1	10,973	0.01%
2020/12/30	21	71.35	22	73.18	70.50	-1	10,917	-0.01%
2020/12/29	6	70.38	28	70.54	70.50	-22	10,715	-0.21%
2020/12/28	37	70.07	20	70.28	67.90	17.1	10,461	0.16%
2020/12/25	38	65.28	82	65.15	66.90	-44	10,076	-0.44%
2020/12/24	38	61.06	35	61.38	60.90	3	9,625	0.03%
2020/12/23	5	59.06	21	58.49	59.40	-16	9,396	-0.17%
2020/12/22	3	57.13	2.9	57.03	55.60	0.1	9,229	0.00%
2020/12/21	2	56.25	0	0.00	57.10	2	9,182	0.02%
2020/12/18	60	57.81	55	57.30	57.30	5	9,119	0.05%
2020/12/17	45	58.86	67	58.99	59.40	-22	9,072	-0.24%
2020/12/16	5	58.88	4	59.15	59.80	1	8,985	0.01%
2020/12/15	11	59.28	44	60.54	57.20	-33	8,887	-0.37%
2020/12/14	83	62.50	15.1	61.16	60.50	67.9	8,671	0.78%
2020/12/11	46.1	61.22	79	61.39	62.20	-32.9	8,314	-0.40%
2020/12/10	3	55.87	24	56.15	56.60	-21	7,910	-0.27%
2020/12/09	15	54.41	20	54.54	54.00	-5	7,738	-0.06%
2020/12/08	3	52.10	6	51.78	51.90	-3	7,649	-0.04%
2020/12/07	13	53.13	4	50.70	50.30	9	7,758	0.12%
2020/12/04	34	55.13	35	54.13	54.00	-1	7,693	-0.01%
2020/12/03	12	55.74	8	55.20	55.70	4	7,636	0.05%
2020/12/02	21	55.80	12	55.83	55.50	9	7,619	0.12%
2020/12/01	16	55.81	8	54.90	56.00	8	7,573	0.11%
2020/11/30	2	54.30	11	52.76	52.60	-9	7,459	-0.12%
2020/11/27	10	53.95	7	53.91	53.60	3	7,470	0.04%
2020/11/26	4	53.65	3	53.23	53.30	1	7,553	0.01%
2020/11/25	2	52.90	23	54.54	53.20	-21	7,547	-0.28%
2020/11/24	14	55.09	7	55.19	54.70	7	7,471	0.09%
2020/11/23	13	55.44	3	55.20	55.00	10	7,523	0.13%
2020/11/20	9	55.79	9.8	56.21	56.10	-0.8	7,459	-0.01%
2020/11/19	4	53.68	4	53.05	53.00	0	7,233	0.00%
2020/11/18	6	54.78	13	54.83	54.00	-7	7,195	-0.10%
2020/11/17	39	55.34	29	54.26	54.00	10	7,106	0.14%
2020/11/16	52	55.66	44	55.83	55.70	8	7,022	0.11%
2020/11/13	19	52.42	30	53.65	54.90	-11	6,831	-0.16%
2020/11/12	31	54.04	39	54.30	52.40	-8	6,690	-0.12%
2020/11/11	23	51.62	38	52.63	53.10	-15	6,351	-0.24%
2020/11/10	19.3	50.39	33.5	50.76	50.20	-14.3	6,093	-0.23%
2020/11/09	4	48.48	30	48.90	49.10	-26	5,774	-0.45%
2020/11/06	9	48.21	4	47.48	46.80	5	5,603	0.09%
2020/11/05	5	48.75	19.2	48.20	48.40	-14.2	5,480	-0.26%
2020/11/04	40	48.61	27.6	48.97	48.80	12.5	5,432	0.23%
2020/11/03	9	48.37	16	47.91	48.05	-7	5,205	-0.13%
2020/11/02	3	44.60	3	44.70	45.10	0	4,887	0.00%
2020/10/30	5.2	44.57	0	0.00	43.25	5.2	4,845	0.11%
2020/10/29	9	44.43	1	45.00	46.00	8	4,806	0.17%
2020/10/28	10	47.15	3	47.53	45.70	7	4,760	0.15%
2020/10/27	5	46.16	4	46.04	46.45	1	4,647	0.02%
2020/10/26	4	46.81	3	47.20	46.40	1	4,586	0.02%
2020/10/23	18	47.44	21	47.40	47.65	-3	4,501	-0.07%
2020/10/22	14	45.48	26	45.96	46.00	-12	4,278	-0.28%
2020/10/21	57	47.02	28	46.87	47.25	29	4,136	0.70%
2020/10/20	20	46.24	33	46.07	46.85	-13	3,983	-0.33%
2020/10/19	11	43.45	13	44.22	44.50	-2	3,736	-0.05%
2020/10/16	53	44.78	55	44.09	42.40	-2	3,573	-0.06%
2020/10/15	14	41.21	60.6	42.08	42.45	-46.6	2,954	-1.58%
2020/10/13	2	39.10	0	0.00	38.85	2	2,658	0.08%
2020/10/12	1.5	38.10	2	38.38	38.15	-0.5	2,633	-0.02%
2020/10/08	0	0.00	7	39.24	38.60	-7	2,629	-0.27%
2020/10/07	0	0.00	4.1	38.95	38.85	-4.1	2,606	-0.16%
2020/10/06	1	36.80	10	37.89	38.75	-9	2,600	-0.35%
2020/10/05	3	35.93	0	0.00	35.90	3	2,599	0.12%
2020/09/30	2	35.98	0	0.00	36.20	2	2,740	0.07%
2020/09/29	14	35.80	0	0.00	35.75	14	2,796	0.50%
2020/09/28	1	35.20	0	0.00	35.50	1	2,801	0.04%
2020/09/25	3	35.75	0	0.00	34.60	3	2,806	0.11%
2020/09/24	5.1	36.40	5	36.71	35.85	0.1	2,783	0.00%
2020/09/22	0	0.00	1	38.30	38.35	-1	2,723	-0.04%
2020/09/21	0	0.00	3	39.02	38.40	-3	2,696	-0.11%
2020/09/18	4	39.21	2	39.20	39.15	2	2,663	0.08%
2020/09/17	2	38.15	3	38.75	38.70	-1	2,628	-0.04%
2020/09/16	0	0.00	20	38.33	38.40	-20	2,601	-0.77%
2020/09/15	17	39.37	28	38.91	38.25	-11	2,556	-0.43%
2020/09/14	15.1	38.58	19	38.65	39.20	-4	2,421	-0.16%
2020/09/11	8	38.52	9	38.41	37.75	-1	2,383	-0.04%
2020/09/10	69	39.54	18	39.92	38.95	51	2,320	2.20%
2020/09/09	11	38.72	15	38.76	38.65	-4	2,151	-0.19%
2020/09/08	5	37.30	11	37.72	37.80	-6	2,070	-0.29%
2020/09/07	10	38.63	5	39.32	37.85	5	2,047	0.24%
2020/09/04	8	38.37	11	38.28	38.55	-3	1,974	-0.15%
2020/09/03	3	37.67	6	38.68	37.65	-3	1,893	-0.16%
2020/09/02	11	38.02	3	37.70	38.00	8	1,841	0.43%
2020/09/01	4	37.60	14.7	37.60	37.40	-10.7	1,773	-0.60%
2020/08/31	0	0.00	2.5	36.30	36.00	-2.5	1,630	-0.15%
2020/08/27	12	36.24	6	36.07	36.15	6	1,580	0.38%
2020/08/26	0	0.00	10	35.68	36.00	-10	1,493	-0.67%
2020/08/25	2	34.10	0	0.00	34.05	2	1,458	0.14%
2020/08/24	2	33.40	4	33.98	34.05	-2	1,443	-0.14%
2020/08/21	1	32.00	1	32.20	32.15	0	1,417	0.00%
2020/08/20	4	31.69	0	0.00	31.30	4	1,413	0.28%
2020/08/19	5	34.19	1	33.70	33.50	4	1,380	0.29%
2020/08/18	4	34.88	0	0.00	34.70	4	1,359	0.29%
2020/08/14	1	34.50	0	0.00	35.05	1	1,333	0.07%
2020/08/13	5	36.15	0	0.00	35.55	5	1,306	0.38%
2020/08/12	3	35.75	0	0.00	36.30	3	1,287	0.23%
2020/08/11	3	35.70	4	35.18	35.50	-1	1,252	-0.08%
2020/08/10	1	36.80	9	36.16	36.80	-8	1,218	-0.66%
2020/08/07	2	35.55	15	36.36	35.50	-13	1,178	-1.10%
2020/08/06	2	35.50	5	35.15	34.90	-3	1,102	-0.27%
2020/08/05	1	34.90	12	34.99	34.60	-11	1,084	-1.01%
2020/08/04	5	34.82	7	34.82	35.00	-2	1,065	-0.19%
2020/08/03	4	34.70	16	34.62	34.30	-12	1,057	-1.13%
2020/07/31	8.5	33.07	1	33.00	33.20	7.5	1,028	0.73%
2020/07/28	3	31.47	3	32.85	31.40	0	1,079	0.00%
2020/07/24	7	33.84	1	33.45	33.40	6	1,072	0.56%
2020/07/23	21	35.01	0	0.00	34.30	21	1,089	1.93%
2020/07/22	0	0.00	9	34.30	34.85	-9	1,095	-0.82%
2020/07/21	12	33.73	0	0.00	33.75	12	1,133	1.06%
2020/07/20	0	0.00	1	33.20	33.65	-1	1,203	-0.08%
2020/07/17	5	33.38	1	33.70	32.80	4	1,257	0.32%
2020/07/14	7	35.11	0	0.00	34.80	7	1,257	0.56%
2020/07/13	3	35.43	14	35.71	36.20	-11	1,270	-0.87%
2020/07/10	1	34.05	6	34.83	34.70	-5	1,310	-0.38%
2020/07/09	40	36.39	37.8	36.72	37.00	2.3	1,269	0.18%
2020/07/08	3	34.55	23	34.70	34.70	-20	1,127	-1.77%
2020/07/07	10	32.89	1	32.40	31.55	9	1,075	0.84%
2020/07/06	1.5	32.52	4	32.70	32.75	-2.5	1,103	-0.23%
2020/07/03	2	31.80	1	31.50	31.85	1	1,106	0.09%
2020/07/02	6	31.10	3	31.25	31.20	3	1,102	0.27%
2020/06/30	1	30.95	0	0.00	30.90	1	1,100	0.09%
2020/06/29	0	0.00	1	31.00	31.15	-1	1,102	-0.09%
2020/06/24	4	30.55	3	30.50	30.30	1	1,103	0.09%
2020/06/23	2	30.40	1	30.60	30.40	1	1,116	0.09%
2020/06/22	10	30.65	0	0.00	30.70	10	1,127	0.89%
2020/06/19	0	0.00	2	30.95	30.65	-2	1,147	-0.17%
2020/06/18	1	30.95	0	0.00	30.95	1	1,146	0.09%
2020/06/17	4	31.00	0	0.00	31.00	4	1,144	0.35%
2020/06/16	0	0.00	9	31.30	31.00	-9	1,154	-0.78%
2020/06/15	0	0.00	1	30.50	29.95	-1	1,171	-0.09%
2020/06/12	2	29.55	0	0.00	30.20	2	1,179	0.17%
2020/06/11	19	30.68	1	30.25	30.25	18	1,186	1.52%
2020/06/10	3.1	31.72	1	31.75	31.60	2.1	1,187	0.18%
2020/06/09	2	31.70	17	31.76	31.70	-15	1,211	-1.24%
2020/06/05	0	0.00	1	32.50	32.20	-1	1,217	-0.08%
2020/06/04	0	0.00	3	32.33	32.20	-3	1,227	-0.24%
2020/06/03	2	31.83	2	31.90	32.00	0	1,231	0.00%
2020/06/02	20	32.65	23	33.04	31.85	-3	1,226	-0.24%
2020/06/01	2	31.80	10	31.61	31.75	-8	1,170	-0.68%
2020/05/29	1	30.80	0	0.00	30.75	1	1,160	0.09%
2020/05/27	0	0.00	1	30.80	30.65	-1	1,170	-0.09%
2020/05/26	0	0.00	1	30.30	30.35	-1	1,182	-0.08%
2020/05/21	1	30.50	0	0.00	30.55	1	1,199	0.08%
2020/05/15	1	29.90	0	0.00	29.90	1	1,261	0.08%
2020/05/14	1	30.80	0	0.00	30.10	1	1,267	0.08%
2020/05/13	11	31.06	0	0.00	31.50	11	1,293	0.85%
2020/05/12	10	31.85	19	31.85	31.70	-9	1,292	-0.70%
2020/05/11	1	32.05	0	0.00	31.80	1	1,301	0.08%
2020/05/06	0	0.00	2	31.70	31.70	-2	1,294	-0.15%
2020/05/05	1	31.20	4	32.20	31.60	-3	1,281	-0.23%
2020/05/04	1	31.10	0	0.00	31.40	1	1,273	0.08%
2020/04/30	3	31.97	2	32.30	32.00	1	1,278	0.08%
2020/04/29	0	0.00	6	31.70	31.65	-6	1,285	-0.47%
2020/04/28	4	31.79	3	31.80	31.60	1	1,294	0.08%
2020/04/27	2	31.83	12	31.74	31.60	-10	1,291	-0.77%
2020/04/24	14	31.08	3	31.28	31.40	11	1,272	0.86%
2020/04/23	4	30.24	9	30.37	31.80	-5	1,223	-0.41%
2020/04/22	10	29.55	39	28.14	29.50	-29	1,158	-2.50%
2020/04/21	2	27.40	0	0.00	27.35	2	1,104	0.18%
2020/04/20	2	28.20	0	0.00	28.20	2	1,111	0.18%
2020/04/17	3	28.45	3	28.13	28.10	0	1,111	0.00%
2020/04/15	10	28.65	2	28.33	28.50	8	1,094	0.73%
2020/04/14	3	26.53	8	27.09	26.50	-5	1,041	-0.48%
2020/04/13	2	25.65	17	25.82	25.60	-15	1,058	-1.42%
2020/04/10	1	27.15	2	26.53	26.30	-1	1,082	-0.09%
2020/04/09	25	26.92	5	27.20	26.50	20	1,334	1.50%
2020/04/08	0	0.00	1	24.30	25.45	-1	1,315	-0.08%
2020/04/07	1	22.45	3	22.90	23.15	-2	1,326	-0.15%
2020/04/06	1	22.05	0	0.00	22.00	1	1,353	0.07%
2020/04/01	1	21.60	0	0.00	21.60	1	1,378	0.07%
2020/03/27	16	22.66	3	22.15	22.25	13	1,566	0.83%
2020/03/26	2	20.90	0	0.00	21.85	2	1,558	0.13%
2020/03/25	1	21.90	0	0.00	21.95	1	1,564	0.06%
2020/03/23	20	18.92	0	0.00	18.80	20	1,563	1.28%
2020/03/20	7.1	19.39	1	19.30	19.70	6.1	1,566	0.39%
2020/03/19	5	18.40	0	0.00	18.00	5	1,560	0.32%
2020/03/18	4	21.50	0	0.00	19.95	4	1,552	0.26%
2020/03/17	3	22.08	14	22.00	21.15	-11	1,556	-0.71%
2020/03/16	15	23.83	1	24.95	23.00	14	1,547	0.90%
2020/03/13	18	24.09	0	0.00	24.95	18	1,537	1.17%
2020/03/12	25	27.60	0	0.00	26.70	25	1,520	1.64%
2020/03/11	11	29.82	0	0.00	29.50	11	1,508	0.73%
2020/03/10	1	28.80	0	0.00	29.70	1	1,510	0.07%
2020/03/09	2.8	30.33	47	30.14	30.00	-44.3	1,508	-2.93%
2020/03/05	0	0.00	26	32.08	32.10	-26	1,586	-1.64%
2020/03/04	1	31.90	10	31.70	31.80	-9	1,595	-0.56%
2020/03/03	4.7	32.54	3	32.45	32.30	1.7	1,598	0.10%
2020/03/02	1	31.70	0	0.00	31.55	1	1,605	0.06%
2020/02/27	1	32.65	0	0.00	32.10	1	1,611	0.06%
2020/02/25	7	34.49	0	0.00	34.50	7	1,641	0.43%
2020/02/24	0	0.00	16	34.29	34.20	-16	1,643	-0.97%
2020/02/21	0	0.00	1	35.35	34.95	-1	1,666	-0.06%
2020/02/20	0	0.00	2	35.35	35.00	-2	1,675	-0.12%
2020/02/19	0	0.00	5	35.35	35.30	-5	1,680	-0.30%
2020/02/18	0	0.00	5	35.60	34.80	-5	1,679	-0.30%
2020/02/17	0	34.50	0	0.00	34.80	0	1,650	0.00%
2020/02/14	17	34.73	10	35.09	34.70	7	1,653	0.42%
2020/02/13	2	34.42	2	34.10	33.90	0	1,655	0.00%
2020/02/12	1	34.60	16	34.52	34.50	-15	1,683	-0.89%
2020/02/11	1	33.40	0	0.00	33.15	1	1,690	0.06%
2020/02/10	0	0.00	2	32.05	32.15	-2	1,750	-0.11%
2020/02/07	6.5	33.16	0	0.00	32.80	6.5	1,774	0.37%
2020/02/05	39	33.65	17	33.94	33.50	22	1,899	1.16%
2020/02/04	12	32.28	0	0.00	33.15	12	2,081	0.58%
2020/01/31	44	33.43	2	34.00	33.00	42	2,261	1.86%
2020/01/30	7	33.97	23	33.95	33.85	-16	2,317	-0.69%
2020/01/20	0.1	37.40	2	37.75	37.60	-2	2,363	-0.08%
2020/01/17	1	37.95	1	37.70	37.60	0	2,388	0.00%
2020/01/16	4	37.45	6	37.98	37.85	-2	2,431	-0.08%
2020/01/15	6.5	37.38	2	37.43	37.20	4.5	2,489	0.18%
2020/01/14	0	0.00	15	37.63	37.30	-15	2,600	-0.58%
2020/01/13	1	36.80	2	36.95	37.00	-1	2,788	-0.04%
2020/01/10	5	36.95	0	0.00	36.85	5	2,855	0.18%
2020/01/09	27	37.17	0	0.00	37.15	27	2,881	0.94%
2020/01/08	10	37.05	12	37.19	36.70	-2	2,882	-0.07%
2020/01/07	15	36.60	1	36.25	36.60	14	2,896	0.48%
2020/01/06	7	37.76	1	38.05	37.70	6	3,011	0.20%
2020/01/03	104	39.84	84.5	40.13	38.90	19.5	3,238	0.60%	大買/
2020/01/02	3	37.97	5	38.56	38.80	-2	3,145	-0.06%
2019/12/31	0	0.00	8	38.19	38.10	-8	3,141	-0.25%
2019/12/30	12	38.70	1	38.55	38.30	11	3,110	0.35%
2019/12/27	0.3	38.20	8	38.55	38.35	-7.8	3,073	-0.25%
2019/12/26	24	38.86	19	38.67	38.30	5	3,046	0.16%
2019/12/25	10	36.90	0	0.00	37.60	10	2,893	0.35%
2019/12/23	2	35.50	0	0.00	35.45	2	2,854	0.07%
2019/12/20	2	36.10	0	0.00	35.85	2	2,852	0.07%
2019/12/19	1	35.80	1	36.75	35.80	0	2,838	0.00%
2019/12/17	0	0.00	0.2	37.40	37.40	-0.2	2,877	-0.01%
2019/12/16	1	37.40	5	37.90	37.90	-4	2,897	-0.14%
2019/12/13	6.1	37.47	1	38.70	37.40	5.1	2,891	0.18%
2019/12/12	1	37.95	8	38.26	38.20	-7	2,901	-0.24%
2019/12/10	0.1	37.60	0.9	37.60	37.65	-0.8	2,894	-0.03%
2019/12/09	30	38.12	9	38.04	37.75	21	2,959	0.71%
2019/12/06	1	37.70	1	37.85	37.70	0	2,988	0.00%
2019/12/05	5	37.70	0	0.00	37.70	5	2,983	0.17%
2019/12/04	6	37.91	1	37.95	37.80	5	2,977	0.17%
2019/12/03	12	38.52	4	38.54	38.50	8	2,962	0.27%
2019/12/02	15	37.88	2	37.30	38.05	13	2,897	0.45%
2019/11/29	2.4	36.71	5	36.67	36.95	-2.7	2,875	-0.09%
2019/11/28	1	36.90	1	36.90	36.90	0.1	2,864	0.00%
2019/11/27	1.2	37.34	9	37.25	37.40	-7.8	2,860	-0.27%
2019/11/26	26	37.28	3	37.20	37.15	23	2,862	0.80%
2019/11/25	15.3	37.24	2	37.23	37.05	13.3	2,868	0.46%
2019/11/13	8	35.63	4	36.03	35.00	4	2,853	0.14%
2019/11/12	3	33.98	0	0.00	34.70	3	2,805	0.11%
2019/11/11	0	0.00	1	34.00	33.20	-1	2,794	-0.04%
2019/11/07	0	0.00	13	35.09	35.00	-13	2,755	-0.47%
2019/11/06	0	0.00	5	35.61	35.35	-5	2,742	-0.18%
2019/11/05	2	35.30	13	35.60	35.25	-11	2,730	-0.40%
2019/11/04	3	35.57	0	0.00	35.65	3	2,717	0.11%
2019/11/01	13	35.67	5	35.78	35.60	8	2,707	0.30%
2019/10/31	22	36.79	0	0.00	36.55	22	2,682	0.82%
2019/10/30	2	37.30	0	0.00	37.45	2	2,643	0.08%
2019/10/29	4	37.50	10	38.79	37.05	-6	2,621	-0.23%
2019/10/28	4	37.98	3	38.03	38.10	1	2,561	0.04%
2019/10/25	14	37.74	2	37.75	37.60	12	2,529	0.47%
2019/10/24	51	38.68	2	38.90	38.05	49	2,496	1.96%
2019/10/23	12	38.32	24	38.55	38.50	-12	2,395	-0.50%
2019/10/22	14	37.30	14	37.40	37.60	0	2,199	0.00%
2019/10/21	2	36.20	8	36.41	36.20	-6	2,020	-0.30%
2019/10/18	6	36.47	7	36.80	36.25	-1	1,992	-0.05%
2019/10/17	2	36.60	12	36.76	37.00	-10	1,920	-0.52%
2019/10/16	9	35.62	1	35.95	35.35	8	1,854	0.43%
2019/10/15	2	36.60	2	36.85	36.20	0	1,832	0.00%
2019/10/14	5	36.52	1	36.70	36.50	4	1,786	0.22%
2019/10/09	9	36.71	7	37.22	36.90	2	1,719	0.12%
2019/10/08	32	36.48	83	36.48	36.95	-51	1,604	-3.18%
2019/10/07	5	35.09	15	35.01	35.10	-10	1,404	-0.71%
2019/10/04	14	34.02	8	34.24	33.80	6	1,334	0.45%
2019/10/03	10	34.30	5	34.65	34.65	5	1,299	0.38%
2019/10/02	3	33.55	4	34.75	34.75	-1	1,279	-0.08%
2019/10/01	9	34.32	4	34.54	34.20	5	1,253	0.40%
2019/09/27	30	35.95	24	35.09	33.50	6	1,138	0.53%
2019/09/26	4	34.88	34	35.22	35.80	-30	880	-3.41%
2019/09/25	2	32.15	8	32.39	32.55	-6	713	-0.84%
2019/09/24	0	0.00	22	31.68	31.75	-22	687	-3.20%
2019/09/23	4	31.50	5	31.70	31.45	-1	686	-0.15%
2019/09/20	1	31.30	0	0.00	31.20	1	682	0.15%
2019/09/19	4	31.36	0	0.00	31.25	4	681	0.59%
2019/09/17	3	31.80	2	31.70	31.40	1	679	0.15%
2019/09/16	1	31.05	0	0.00	30.90	1	674	0.15%
2019/09/12	3	31.37	0	0.00	31.20	3	690	0.43%
2019/09/11	8	31.46	4	31.10	31.10	4	689	0.58%
2019/09/10	9	32.16	0	0.00	31.25	9	675	1.33%
2019/09/09	0	0.00	4	33.05	33.00	-4	618	-0.65%
2019/09/06	9	31.80	0	0.00	32.00	9	590	1.53%
2019/09/05	11	32.36	2	32.85	31.70	9	584	1.54%
2019/09/04	16	32.05	0	0.00	32.60	16	562	2.84%
2019/09/03	8	32.44	0	0.00	32.00	8	555	1.44%
2019/09/02	3	32.93	26	33.35	32.90	-23	547	-4.20%
2019/08/30	1	31.10	4	31.63	31.90	-3	476	-0.63%
2019/08/23	0	0.00	9	30.97	30.70	-9	436	-2.06%
2019/08/21	1	31.00	0	0.00	30.95	1	433	0.23%
2019/08/20	4	30.95	0	0.00	30.70	4	431	0.93%
2019/08/19	2	31.70	3	31.72	31.70	-1	420	-0.24%
2019/08/14	0	0.00	1	30.15	30.05	-1	414	-0.24%
2019/08/12	0	0.00	1	29.80	30.10	-1	419	-0.24%
2019/08/07	4	28.48	0	0.00	28.80	4	423	0.94%
2019/08/06	2	27.93	0	0.00	28.40	2	433	0.46%
2019/08/05	4	28.55	0	0.00	28.45	4	433	0.92%
2019/08/01	2	30.25	0	0.00	30.25	2	441	0.45%
2019/07/31	0	0.00	1	30.60	30.60	-1	446	-0.22%
2019/07/30	0	0.00	1	30.80	30.20	-1	450	-0.22%
2019/07/29	7	30.21	0	0.00	30.05	7	458	1.53%
2019/07/26	5	30.45	0	0.00	30.50	5	461	1.08%
2019/07/25	7	30.86	0	0.00	30.90	7	460	1.52%
2019/07/24	2	30.35	2	30.35	30.70	0	461	0.00%
2019/07/23	6	29.73	0	0.00	29.70	6	478	1.25%
2019/07/22	4	28.88	0	0.00	29.40	4	492	0.81%
2019/07/18	1	28.05	0	0.00	28.35	1	537	0.19%
2019/07/17	0	0.00	2.1	28.79	28.60	-2.1	586	-0.36%
2019/07/16	8	29.33	0	0.00	29.25	8	687	1.16%
2019/07/12	0	0.00	2	29.60	29.50	-2	859	-0.23%
2019/07/10	8	29.22	0	0.00	29.15	8	1,124	0.71%
2019/07/08	0	0.00	1	30.15	29.60	-1	1,140	-0.09%
2019/07/05	11	29.96	0	0.00	30.10	11	1,151	0.96%
2019/07/04	0	0.00	1	30.65	30.40	-1	1,156	-0.09%
2019/07/03	1	29.20	0	0.00	29.20	1	1,139	0.09%
2019/07/02	1	28.95	0	0.00	29.35	1	1,143	0.09%
2019/07/01	2	29.40	0	0.00	28.95	2	1,157	0.17%
2019/06/28	0	0.00	1	28.55	28.30	-1	1,159	-0.09%
2019/06/26	1	28.70	0	0.00	28.50	1	1,169	0.09%
2019/06/19	2	28.15	0	0.00	28.60	2	1,179	0.17%
2019/06/17	1	27.95	0	0.00	28.10	1	1,231	0.08%
2019/06/05	1	28.40	1	29.10	28.40	0	1,315	0.00%
2019/05/29	2	28.20	0	0.00	28.10	2	1,384	0.14%
2019/05/23	2	27.48	8	27.80	27.45	-6	1,445	-0.42%
2019/05/21	11	28.75	0	0.00	29.10	11	1,469	0.75%
2019/05/17	11	29.77	0	0.00	29.60	11	1,555	0.71%
2019/05/16	1	31.10	0	0.00	29.90	1	1,568	0.06%
2019/05/14	1	28.80	0	0.00	29.90	1	1,663	0.06%
2019/05/09	1	31.60	0	0.00	32.00	1	1,663	0.06%
2019/05/06	2	33.03	0	0.00	33.00	2	1,668	0.12%
2019/05/03	2	34.20	0	0.00	34.45	2	1,655	0.12%
2019/05/02	2	34.10	0	0.00	34.10	2	1,654	0.12%
2019/04/29	5	34.86	1	34.05	33.90	4	1,693	0.24%
2019/04/26	6	36.87	2	36.95	36.95	4	1,663	0.24%
2019/04/25	0	0.00	3	37.00	36.80	-3	1,646	-0.18%
2019/04/24	25	36.60	1	36.40	36.20	24	1,618	1.48%
2019/04/23	16	37.15	3	37.77	37.15	13	1,594	0.82%
2019/04/22	25	37.93	9	38.99	39.00	16	1,539	1.04%
2019/04/19	9	37.63	21	37.70	37.55	-12	1,434	-0.84%
2019/04/18	36	38.25	9	37.56	38.00	27	1,396	1.93%
2019/04/17	24	36.32	46	36.89	37.35	-22	1,278	-1.72%
2019/04/16	1	34.00	17	34.08	34.60	-16	1,111	-1.44%
2019/04/12	3	32.33	0	0.00	32.35	3	1,013	0.30%
2019/04/11	8	33.11	1	32.90	32.90	7	1,003	0.70%
2019/04/10	2	33.45	0	0.00	33.25	2	994	0.20%
2019/04/09	0	33.70	5	33.69	33.70	-5	1,013	-0.49%
2019/04/08	3.1	33.08	0	0.00	33.00	3.1	1,010	0.31%
2019/04/03	1	33.45	11	33.33	33.25	-10	1,010	-0.99%
2019/04/02	6	32.77	0	0.00	32.75	6	999	0.60%
2019/04/01	0	0.00	1	33.05	32.75	-1	1,001	-0.10%
2019/03/29	2	32.90	2	33.05	32.80	0	1,000	0.00%
2019/03/28	1	32.35	0	0.00	32.50	1	1,017	0.10%
2019/03/27	2	32.60	0	0.00	32.55	2	1,021	0.20%
2019/03/26	0	0.00	2	33.08	32.75	-2	1,018	-0.20%
2019/03/25	2	32.48	0	0.00	32.35	2	1,010	0.20%
2019/03/22	5	33.41	0	0.00	33.25	5	1,008	0.50%
2019/03/21	0	0.00	1	33.90	33.75	-1	1,007	-0.10%
2019/03/20	5	34.12	0	0.00	33.75	5	1,006	0.50%
2019/03/19	3	32.40	7	33.57	34.35	-4	966	-0.41%
2019/03/18	4	32.63	0	0.00	32.40	4	948	0.42%
2019/03/15	2	33.25	1	33.45	32.90	1	950	0.11%
2019/03/14	3	33.45	7	33.28	33.40	-4	952	-0.42%
2019/03/13	1	32.25	0	0.00	32.50	1	932	0.11%
2019/03/11	1	32.05	0	0.00	32.00	1	959	0.10%
2019/03/08	2	32.10	0	0.00	32.10	2	1,001	0.20%
2019/03/07	3	32.92	0	0.00	32.95	3	1,004	0.30%
2019/03/06	3	33.17	0	0.00	33.00	3	1,071	0.28%
2019/03/05	1	33.15	4	33.81	33.15	-3	1,080	-0.28%
2019/03/04	2	32.78	3	32.50	32.80	-1	1,052	-0.10%
2019/02/26	10	33.40	2	33.55	33.90	8	1,033	0.77%
2019/02/22	1	33.10	1	32.80	32.75	0	1,036	0.00%
2019/02/21	11	33.16	1	33.65	33.25	10	1,024	0.98%
2019/02/20	15	34.55	3	34.40	33.75	12	1,036	1.16%
2019/02/19	12	34.19	5	34.05	33.90	7	1,037	0.67%
2019/02/18	24	33.63	24	34.74	34.65	0	1,018	0.00%
2019/02/14	8	32.67	0	0.00	32.75	8	947	0.84%
2019/02/13	11	32.74	45	32.54	32.75	-34	935	-3.63%
2019/02/12	1	30.05	5	30.37	30.80	-4	881	-0.45%
2019/01/28	0	0.00	1	29.10	29.10	-1	1,029	-0.10%
2019/01/25	1	29.25	0	0.00	29.65	1	1,074	0.09%
2019/01/24	2	29.15	0	0.00	29.10	2	1,094	0.18%
2019/01/22	12	29.53	0	0.00	28.95	12	1,108	1.08%
2019/01/21	10	28.38	1	29.50	29.80	9	1,085	0.83%
2019/01/18	5	28.10	0	0.00	28.20	5	1,070	0.47%
2019/01/17	1	28.55	0	0.00	27.85	1	1,101	0.09%
2019/01/11	3	28.30	0	0.00	28.10	3	1,107	0.27%
2019/01/10	5	28.45	0	0.00	28.30	5	1,110	0.45%
2019/01/09	1	28.60	1	28.65	28.75	0	1,117	0.00%
2019/01/08	4	27.45	5	27.53	27.50	-1	1,116	-0.09%
2019/01/04	4	27.39	0	0.00	27.00	4	1,130	0.35%
2019/01/03	1	28.25	0	0.00	28.10	1	1,128	0.09%
2018/12/28	8	29.41	1	29.50	29.25	7	1,145	0.61%
2018/12/25	1	28.50	0	0.00	28.60	1	1,141	0.09%
2018/12/21	0	0.00	3	29.95	29.80	-3	1,143	-0.26%
2018/12/19	3	28.65	0	0.00	28.15	3	1,122	0.27%
2018/12/14	5	28.40	0	0.00	28.65	5	1,135	0.44%
2018/12/13	0	0.00	4	29.20	29.15	-4	1,135	-0.35%
2018/12/12	1	29.90	2	30.28	30.20	-1	1,136	-0.09%
2018/12/10	5	30.60	0	0.00	29.35	5	1,184	0.42%
2018/12/07	1	30.00	1.9	30.71	31.15	-0.9	1,182	-0.08%
2018/12/06	1	31.50	4	31.09	30.00	-3	1,182	-0.25%
2018/12/05	1	31.90	2	32.03	31.90	-1	1,175	-0.09%
2018/12/04	2	32.55	0	0.00	32.50	2	1,183	0.17%
2018/12/03	2	33.78	2	33.75	33.70	0	1,189	0.00%
2018/11/30	5	31.27	1	31.20	31.30	4	1,156	0.35%
2018/11/29	5	31.84	12	32.43	31.10	-7	1,154	-0.61%
2018/11/28	2	29.33	0	0.00	29.90	2	1,123	0.18%
2018/11/27	0	0.00	1	29.05	29.05	-1	1,152	-0.09%
2018/11/22	1	28.35	0	0.00	28.20	1	1,310	0.08%
2018/11/21	0	0.00	1	30.00	29.90	-1	1,408	-0.07%
2018/11/20	1	29.20	0	0.00	29.20	1	1,405	0.07%
2018/11/19	1	29.80	3	29.82	29.75	-2	1,402	-0.14%
2018/11/16	2	28.85	2	29.15	28.85	0	1,375	0.00%
2018/11/14	0	0.00	1	28.85	28.20	-1	1,361	-0.07%
2018/11/13	1	27.30	0	0.00	28.60	1	1,365	0.07%
2018/11/12	1	28.55	0	0.00	28.35	1	1,400	0.07%
2018/11/09	2	29.35	1	29.65	29.60	1	1,405	0.07%
2018/11/08	3	29.50	2	29.80	29.10	1	1,394	0.07%
2018/11/07	2	28.35	1	28.70	28.65	1	1,332	0.08%
2018/11/05	2	28.50	43	28.49	28.50	-41	1,310	-3.13%
2018/11/02	41	27.91	4	27.79	27.50	37	1,249	2.96%
2018/11/01	1	26.35	0	0.00	26.40	1	1,198	0.08%
2018/10/29	0	0.00	1	22.85	22.40	-1	1,153	-0.09%
2018/10/26	3	22.50	6	22.10	22.20	-3	1,157	-0.26%
2018/10/25	8	22.15	0	0.00	22.15	8	1,148	0.70%
2018/10/24	1	25.35	0	0.00	24.60	1	1,117	0.09%
2018/10/18	0	0.00	8	26.14	25.55	-8	1,146	-0.70%
2018/10/17	4	27.09	0	0.00	26.05	4	1,150	0.35%
2018/10/16	0	0.00	3	26.48	26.55	-3	1,169	-0.26%
2018/10/12	1	25.30	0	0.00	25.35	1	1,186	0.08%
2018/10/11	0	0.00	2	25.05	25.05	-2	1,195	-0.17%
2018/10/09	11	28.14	0	0.00	27.80	11	1,193	0.92%
2018/10/05	2	28.35	0	0.00	28.05	2	1,196	0.17%
2018/10/02	1	33.90	1	33.65	33.05	0	1,183	0.00%
2018/09/28	0	0.00	1	33.20	33.10	-1	1,215	-0.08%
2018/09/27	1	33.00	1	32.90	33.05	0	1,247	0.00%
2018/09/21	0	0.00	2	34.35	34.40	-2	1,432	-0.14%
2018/09/20	2	33.85	3	34.43	33.95	-1	1,443	-0.07%
2018/09/19	2	34.30	2	35.18	33.90	0	1,455	0.00%
2018/09/18	2	34.25	1	34.30	34.05	1	1,511	0.07%
2018/09/14	1	36.00	5	34.23	36.70	-4	1,542	-0.26%
2018/09/12	2	33.95	0	0.00	33.30	2	1,570	0.13%
2018/09/11	0	0.00	1	34.05	33.75	-1	1,657	-0.06%
2018/09/07	2	34.10	4	33.20	33.20	-2	1,745	-0.11%
2018/09/06	1	36.90	0	0.00	36.75	1	1,751	0.06%
2018/09/05	24	36.90	22	37.14	36.85	2	1,893	0.11%
2018/09/04	1	38.05	2	37.98	37.20	-1	1,953	-0.05%
2018/09/03	6	38.20	3	38.40	37.05	3	1,976	0.15%
2018/08/31	5	40.58	2	40.30	40.60	3	1,970	0.15%
2018/08/29	1	38.20	6	38.15	38.75	-5	1,960	-0.26%
2018/08/28	1	39.15	5	38.75	39.15	-4	1,982	-0.20%
2018/08/23	1	31.90	0	0.00	31.90	1	2,456	0.04%
2018/08/20	1	34.00	2	33.40	32.35	-1	2,840	-0.04%
2018/08/17	6	34.58	1	34.05	34.00	5	2,846	0.18%
2018/08/15	0	0.00	1	31.60	31.60	-1	2,813	-0.04%
2018/08/13	10	33.75	0	0.00	32.15	10	2,855	0.35%
2018/07/27	1	39.75	0	0.00	40.10	1	3,204	0.03%
2018/07/26	1	39.40	0	0.00	38.60	1	3,213	0.03%
2018/07/23	6	39.44	1	40.20	40.20	5	3,314	0.15%
2018/07/20	10	39.40	0	0.00	38.10	10	3,300	0.30%
2018/07/18	1	40.30	16	40.63	40.20	-15	3,285	-0.46%
2018/07/17	1	42.20	0	0.00	42.10	1	3,291	0.03%
2018/07/10	4	43.10	2	43.18	43.20	2	3,445	0.06%
2018/07/06	1	42.50	34	42.38	42.40	-33	3,636	-0.91%
2018/07/05	4	45.00	7	44.96	43.90	-3	3,618	-0.08%
2018/07/04	76	47.59	33	46.70	46.70	43	3,771	1.14%
2018/07/03	3	45.55	2	44.35	44.80	1	3,708	0.03%
2018/07/02	0	0.00	2	44.80	44.00	-2	3,660	-0.05%
2018/06/29	1	45.55	2	45.45	45.00	-1	3,646	-0.03%
2018/06/28	3	44.83	3	45.45	44.70	0	3,632	0.00%
2018/06/27	7	45.40	10	46.00	45.90	-3	3,635	-0.08%
2018/06/26	4	44.85	2	43.05	44.85	2	3,577	0.06%
2018/06/22	0	0.00	2	44.55	43.80	-2	3,539	-0.06%
2018/06/20	14	50.34	16	48.68	47.00	-2	3,481	-0.06%
2018/06/19	4	52.93	3	52.50	51.70	1	3,395	0.03%
2018/06/15	14	51.93	11	51.29	51.50	3	3,341	0.09%
2018/06/14	4	50.30	2	51.45	50.70	2	3,298	0.06%
2018/06/13	37	54.94	40	55.24	50.40	-3	3,271	-0.09%
2018/06/12	2	52.90	6	53.03	52.60	-4	3,119	-0.13%
2018/06/11	2	52.30	11	53.28	52.30	-9	3,045	-0.30%
2018/06/08	1	52.10	1	50.90	50.90	0	2,977	0.00%
2018/06/07	0	0.00	1	50.50	51.50	-1	2,943	-0.03%
2018/06/06	15	52.77	4	52.80	51.10	11	2,913	0.38%
2018/06/05	9	51.81	7	50.40	49.60	2	2,842	0.07%
2018/06/04	5	53.62	11	53.30	53.10	-6	2,782	-0.22%
2018/06/01	17	51.95	5	53.62	50.10	12	2,679	0.45%
2018/05/31	16	54.02	17	55.34	53.90	-1	2,517	-0.04%
2018/05/30	8	49.49	4	50.35	50.70	4	2,195	0.18%
2018/05/28	5	45.90	6	46.18	46.00	-1	1,939	-0.05%
2018/05/24	1	42.30	0	0.00	42.40	1	1,822	0.05%
2018/05/23	13	43.75	12	41.98	42.00	1	1,861	0.05%
2018/05/22	13	45.05	7	45.31	45.45	6	1,839	0.33%
2018/05/21	0	0.00	10	42.50	43.45	-10	1,788	-0.56%
2018/05/17	11	41.00	13	42.12	42.30	-2	1,781	-0.11%
2018/05/16	11	43.14	1	44.00	42.90	10	1,755	0.57%
2018/05/15	3	44.98	5	44.60	44.50	-2	1,745	-0.11%
2018/05/14	6	45.18	4	44.73	44.40	2	1,753	0.11%
2018/05/11	2	42.75	0	0.00	43.00	2	1,722	0.12%
2018/05/10	27	45.94	24	45.71	45.70	3	1,688	0.18%
2018/05/09	2	46.75	0	0.00	44.70	2	1,633	0.12%
2018/05/08	0	0.00	3	47.50	47.50	-3	1,527	-0.20%
2018/05/04	2	41.95	3	42.50	41.90	-1	1,470	-0.07%
2018/05/02	1	41.80	0	0.00	42.00	1	1,441	0.07%
2018/04/30	1	41.60	8	42.98	42.30	-7	1,420	-0.49%
2018/04/27	2	45.95	6	45.55	45.65	-4	1,383	-0.29%
2018/04/26	1	41.80	0	0.00	41.80	1	1,342	0.07%
2018/04/25	0	0.00	1	42.20	43.30	-1	1,335	-0.07%
2018/04/24	0	0.00	2	41.93	42.80	-2	1,342	-0.15%
2018/04/23	12	44.43	11	43.54	44.70	1	1,345	0.07%
2018/04/20	3	43.12	0	0.00	42.45	3	1,333	0.23%
2018/04/19	2	43.78	0	0.00	43.75	2	1,331	0.15%
2018/04/18	1	43.05	1	43.15	44.00	0	1,331	0.00%
2018/04/17	0	0.00	7	44.25	43.05	-7	1,319	-0.53%
2018/04/16	7	45.18	11	45.54	47.80	-4	1,284	-0.31%
2018/04/13	1	45.10	0	0.00	45.10	1	1,245	0.08%
2018/04/12	6	40.38	2	39.93	41.00	4	1,282	0.31%
2018/04/11	0	0.00	6	37.30	37.30	-6	1,276	-0.47%
2018/04/10	12	32.90	14	32.92	33.95	-2	1,488	-0.13%
2018/04/09	0	0.00	1	30.90	30.90	-1	1,391	-0.07%
2018/04/03	1	27.90	0	0.00	28.10	1	1,339	0.07%
2018/03/31	15	28.19	0	0.00	28.25	15	1,347	1.11%
2018/03/27	0	0.00	6	28.20	28.20	-6	1,391	-0.43%
2018/03/13	6	27.80	0	0.00	28.05	6	1,377	0.44%
2018/03/12	1	28.15	0	0.00	28.05	1	1,382	0.07%
2018/03/08	0	0.00	5	28.40	28.10	-5	1,404	-0.36%
2018/03/07	5	27.60	0	0.00	27.50	5	1,406	0.36%
2018/03/01	5	27.82	4	28.15	27.95	1	1,525	0.07%
2018/02/23	0	0.00	4	27.20	27.75	-4	1,759	-0.23%
2018/02/06	2	25.00	5	25.59	24.95	-3	1,822	-0.16%
2018/02/05	1	26.45	0	0.00	26.80	1	1,818	0.05%
2018/01/25	0	0.00	1	28.00	27.70	-1	1,904	-0.05%
2018/01/24	6	28.02	7	28.20	28.15	-1	1,924	-0.05%
2018/01/19	5	27.80	5	27.85	27.80	0	1,942	0.00%
2018/01/17	0	0.00	9	28.05	27.90	-9	1,927	-0.47%
2018/01/16	8	28.55	8	28.07	28.55	0	1,912	0.00%
2018/01/15	4	28.00	1	28.05	27.60	3	1,900	0.16%
2018/01/12	2	27.90	1	28.75	27.90	1	1,890	0.05%
2018/01/11	1	28.75	0	0.00	28.25	1	1,863	0.05%
2018/01/09	13	28.79	16	29.16	28.60	-3	1,838	-0.16%
2018/01/08	10	31.02	13	30.90	29.60	-3	1,800	-0.17%
2018/01/05	25	31.92	23	31.29	31.90	2	1,738	0.12%
2018/01/04	55	30.56	70	30.69	32.30	-15	1,559	-0.96%
2018/01/03	35	29.24	1	29.30	29.40	34	1,339	2.54%