佳邦 (6284)-富邦-高雄券商分點個股進出

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
82.3
漲跌
▼2.1
漲幅
-2.49%
成交量
2,715張
產業
上櫃電子零組件類股
334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

佳邦 (6284)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/04/18	2	84.30	0	0.00	84.40	2	3,401	0.06%
2024/04/17	0	0.00	1	82.70	83.30	-1	3,403	-0.03%
2024/04/16	3	81.23	2	81.45	81.00	1	3,404	0.03%
2024/04/15	9	86.72	29	85.36	85.20	-20	3,406	-0.59%
2024/04/12	28	88.64	14	87.78	88.30	14	3,341	0.42%
2024/04/11	2	84.55	3	84.20	84.70	-1	3,207	-0.03%
2024/04/10	1	85.40	1	85.20	84.80	0	3,187	0.00%
2024/04/09	1	85.20	10	84.22	84.50	-9	3,220	-0.28%
2024/04/08	4	86.30	4	87.30	85.80	0	3,151	0.00%
2024/04/03	5	87.68	5	87.88	86.80	0	3,140	0.00%
2024/04/02	8	88.19	0	0.00	87.90	8	3,134	0.26%
2024/04/01	1	87.70	7.1	87.70	88.90	-6.1	3,119	-0.20%
2024/03/29	3	87.30	3	87.30	85.60	0	3,046	0.00%
2024/03/28	3	88.93	2.2	86.69	86.60	0.8	3,038	0.03%
2024/03/27	2	86.80	0	0.00	86.10	2	2,961	0.07%
2024/03/26	8	86.47	34	86.38	84.70	-26	2,946	-0.88%
2024/03/25	19	88.54	7	88.20	87.40	12	2,941	0.41%
2024/03/22	21	86.14	3	85.87	85.90	18	2,800	0.64%
2024/03/21	11	83.62	10	85.00	85.20	1	2,857	0.03%
2024/03/20	3	84.47	2	84.20	83.70	1	2,943	0.03%
2024/03/19	2	84.00	3	84.23	84.60	-1	3,133	-0.03%
2024/03/18	2	83.10	0	0.00	83.30	2	3,219	0.06%
2024/03/15	1	83.20	2	83.50	83.00	-1	3,313	-0.03%
2024/03/14	2	82.70	2	84.30	83.20	0	3,455	0.00%
2024/03/13	2	84.10	2	83.90	84.50	0	3,455	0.00%
2024/03/12	1	85.00	2	85.30	85.10	-1	3,491	-0.03%
2024/03/11	3.1	84.45	5	83.16	83.60	-1.9	3,489	-0.05%
2024/03/08	7.2	85.16	4	83.40	81.50	3.2	3,489	0.09%
2024/03/07	1	84.50	4	84.45	84.20	-3	3,397	-0.09%
2024/03/06	2.2	85.09	5	85.74	85.30	-2.9	3,420	-0.08%
2024/03/05	6	84.50	6	83.52	84.90	0	3,437	0.00%
2024/03/04	2	84.30	6	84.05	84.10	-4	3,553	-0.11%
2024/03/01	4	84.93	3	84.97	84.90	1	3,590	0.03%
2024/02/29	8	84.53	3	84.30	84.10	5	3,641	0.14%
2024/02/27	3	83.17	5	84.50	84.40	-2	3,661	-0.05%
2024/02/26	0	0.00	2.4	80.58	80.80	-2.4	3,638	-0.07%
2024/02/23	6	79.95	3.3	79.22	78.70	2.7	3,811	0.07%
2024/02/22	11	80.85	2	80.85	81.30	9	3,894	0.23%
2024/02/21	2	82.20	9	81.91	81.70	-7	4,038	-0.17%
2024/02/20	0	0.00	10	80.85	80.80	-10	4,149	-0.24%
2024/02/19	4	81.25	15	81.83	81.80	-11	4,180	-0.26%
2024/02/16	3	80.40	23	80.81	80.50	-20	4,340	-0.46%
2024/02/15	3.3	78.40	9	78.11	79.30	-5.7	4,360	-0.13%
2024/02/05	2	73.50	0	0.00	73.50	2	4,356	0.05%
2024/02/02	1	74.90	2	74.80	74.20	-1	4,409	-0.02%
2024/02/01	1	75.30	0	0.00	75.30	1	4,585	0.02%
2024/01/30	4	75.13	0	0.00	75.10	4	5,184	0.08%
2024/01/29	1	75.90	0	0.00	75.90	1	5,257	0.02%
2024/01/26	2	76.70	2	75.50	75.60	0	5,414	0.00%
2024/01/25	1	76.20	0	0.00	76.20	1	5,683	0.02%
2024/01/24	10	76.54	0	0.00	75.50	10	5,910	0.17%
2024/01/23	4	77.13	3	76.70	77.30	1	5,920	0.02%
2024/01/22	2	73.95	0	0.00	74.20	2	5,884	0.03%
2024/01/19	2	74.00	1	74.00	74.40	1	5,910	0.02%
2024/01/18	3	73.63	1	73.90	73.90	2	5,951	0.03%
2024/01/17	9	75.93	4	73.95	73.70	5	6,017	0.08%
2024/01/16	3	75.00	1.5	75.83	75.80	1.5	6,064	0.02%
2024/01/15	1	75.50	2	75.70	75.90	-1	6,069	-0.02%
2024/01/12	3.5	74.97	1	74.60	74.60	2.5	6,111	0.04%
2024/01/11	0	0.00	25	74.88	75.60	-25	6,141	-0.41%
2024/01/10	5	75.74	6	76.17	75.60	-1	6,157	-0.02%
2024/01/09	13	76.05	4	75.30	75.30	9	6,238	0.14%
2024/01/08	5	79.38	12	78.92	79.60	-7	6,270	-0.11%
2024/01/05	0	0.00	1	78.50	78.90	-1	6,634	-0.02%
2024/01/04	1	78.90	1	78.70	78.70	0	6,790	0.00%
2024/01/03	12	79.37	0	0.00	78.40	12	6,868	0.17%
2024/01/02	5	82.18	2	81.50	81.80	3	6,807	0.04%
2023/12/28	5	83.88	8	84.03	83.50	-3	6,799	-0.04%
2023/12/27	2	86.10	2	87.50	85.50	0	6,763	0.00%
2023/12/26	2	85.75	10	85.80	86.10	-8	6,718	-0.12%
2023/12/25	1	84.30	4	85.13	85.20	-3	6,706	-0.04%
2023/12/22	0	0.00	7	83.17	83.90	-7	6,686	-0.10%
2023/12/21	2	83.35	0	0.00	83.10	2	6,674	0.03%
2023/12/20	7	83.61	0	0.00	84.80	7	6,666	0.10%
2023/12/19	4	83.50	0	0.00	83.80	4	6,627	0.06%
2023/12/18	2	83.75	3	83.93	83.80	-1	6,648	-0.02%
2023/12/15	11	86.82	4	87.90	86.80	7	6,587	0.11%
2023/12/14	16	89.78	23	89.41	90.10	-7	6,516	-0.11%
2023/12/13	3	87.33	11	87.28	86.90	-8	6,387	-0.13%
2023/12/12	4	87.53	8	87.24	87.60	-4	6,345	-0.06%
2023/12/11	23	86.44	28	86.68	87.20	-5	6,363	-0.08%
2023/12/08	3	82.03	10	83.14	83.20	-7	6,400	-0.11%
2023/12/07	30	84.00	16	84.84	82.70	14	6,452	0.22%
2023/12/06	8	82.59	8	82.70	82.10	0	6,409	0.00%
2023/12/05	1	83.70	3	84.07	83.50	-2	6,371	-0.03%
2023/12/04	12.2	84.56	4	84.33	84.40	8.2	6,335	0.13%
2023/12/01	11	86.48	5	85.72	85.30	6	6,286	0.10%
2023/11/30	10	86.30	1	87.40	86.20	9	6,230	0.14%
2023/11/29	10	88.52	31	87.66	87.60	-21	6,195	-0.34%
2023/11/28	2	85.15	14	85.04	85.40	-12	6,123	-0.20%
2023/11/27	28	85.84	11	85.14	82.70	17	6,074	0.28%
2023/11/24	15	84.55	17	85.22	85.10	-2	5,952	-0.03%
2023/11/23	19	83.89	10	84.50	83.60	9	5,834	0.15%
2023/11/22	14	85.66	7	85.40	84.60	7	5,699	0.12%
2023/11/21	4.1	81.50	34	81.76	81.20	-30	5,597	-0.54%
2023/11/20	28	80.18	40	79.74	80.60	-12	5,500	-0.22%
2023/11/17	19	77.61	5	78.56	77.80	14	5,317	0.26%
2023/11/16	3	76.43	7.8	76.63	76.50	-4.8	5,178	-0.09%
2023/11/15	12	75.77	10	77.15	76.00	2	5,120	0.04%
2023/11/14	3	74.03	8	74.91	75.60	-5	4,918	-0.10%
2023/11/13	4	74.00	6	73.88	74.00	-2	4,842	-0.04%
2023/11/10	7	73.70	8	72.59	73.40	-1	4,774	-0.02%
2023/11/09	20	73.68	0	0.00	72.90	20	4,713	0.42%
2023/11/08	31	77.66	11	78.45	77.00	20	4,541	0.44%
2023/11/07	13	75.25	20	75.67	76.40	-7	4,227	-0.17%
2023/11/06	8	71.86	7	71.91	72.30	1	3,953	0.03%
2023/11/03	17.1	72.03	8	72.16	72.50	9.1	3,908	0.23%
2023/11/02	8	72.36	16	71.96	72.00	-8	3,769	-0.21%
2023/11/01	7	69.70	9	70.21	68.10	-2	3,502	-0.06%
2023/10/31	2	67.05	6	66.20	65.60	-4	3,265	-0.12%
2023/10/30	6	67.88	2.2	67.86	67.70	3.9	3,234	0.12%
2023/10/27	4	67.38	2	67.90	66.90	2	3,215	0.06%
2023/10/26	3	68.47	0	0.00	67.70	3	3,176	0.09%
2023/10/25	3	70.17	7	69.36	69.40	-4	3,120	-0.13%
2023/10/24	2	68.00	4	68.53	69.30	-2	3,034	-0.07%
2023/10/23	3	66.47	2	66.90	66.90	1	2,955	0.03%
2023/10/20	3	66.53	7	66.89	66.70	-4	2,931	-0.14%
2023/10/19	7	66.50	3	66.03	67.70	4	2,881	0.14%
2023/10/18	1	66.60	1	66.20	65.50	0	2,840	0.00%
2023/10/17	5.2	68.66	4.2	67.74	66.50	1	2,805	0.03%
2023/10/16	1	67.30	5	67.92	67.30	-4	2,708	-0.15%
2023/10/13	40.3	70.72	17	70.62	68.30	23.3	2,601	0.89%
2023/10/12	12	66.84	18.7	67.37	69.50	-6.6	2,223	-0.30%
2023/10/11	3	66.00	13	65.28	63.20	-10	2,056	-0.49%
2023/10/05	1.1	62.57	1	62.60	62.60	0.1	1,947	0.01%
2023/10/04	1	60.50	1	60.30	61.90	0	1,928	0.00%
2023/10/03	1	61.00	20	61.26	61.00	-19	1,907	-1.00%
2023/10/02	1	62.20	2	62.00	62.10	-1	1,898	-0.05%
2023/09/28	1	61.60	0	0.00	61.50	1	1,889	0.05%
2023/09/27	20	61.65	0	0.00	61.50	20	1,874	1.07%
2023/09/25	3	61.83	2	61.70	62.20	1	1,863	0.05%
2023/09/22	2	60.95	0	0.00	60.90	2	1,850	0.11%
2023/09/21	3	61.17	1.2	60.75	60.80	1.8	1,825	0.10%
2023/09/20	3	63.23	5	62.62	62.40	-2	1,768	-0.11%
2023/09/19	8	63.38	1.1	62.95	62.70	6.9	1,732	0.40%
2023/09/18	13	65.13	26.7	64.99	64.40	-13.7	1,670	-0.82%
2023/09/15	2	64.15	9.1	64.53	64.00	-7.1	1,574	-0.45%
2023/09/14	0	0.00	22	65.47	65.70	-22	1,500	-1.47%
2023/09/13	10.1	63.79	18.6	63.55	64.50	-8.5	1,360	-0.62%
2023/09/12	4	59.88	2.1	58.90	60.70	1.9	1,150	0.16%
2023/09/11	0	0.00	18	58.24	57.70	-18	1,056	-1.70%
2023/09/08	1	56.30	0	0.00	56.60	1	1,014	0.10%
2023/09/07	2	57.15	0	0.00	57.00	2	1,001	0.20%
2023/09/06	1	56.90	6	57.88	57.60	-5	988	-0.51%
2023/09/05	1	58.20	5	57.94	57.90	-4	971	-0.41%
2023/09/04	4	57.82	0	57.70	57.90	4	944	0.42%
2023/09/01	11	56.81	9	56.93	56.70	2	886	0.23%
2023/08/31	2	54.80	3	54.20	54.80	-1	744	-0.13%
2023/08/28	1	51.60	0	0.00	51.40	1	694	0.14%
2023/08/25	4	54.65	2	53.85	52.90	2	687	0.29%
2023/08/24	2	53.70	2	53.50	54.00	0	591	0.00%
2023/08/23	0	0.00	1.2	50.23	51.10	-1.2	552	-0.21%
2023/08/22	0	0.00	1	50.50	50.30	-1	551	-0.19%
2023/08/18	0	50.50	0	0.00	49.90	0	541	0.00%
2023/08/16	0	0.00	1	47.70	48.50	-1	530	-0.19%
2023/08/15	0	0.00	1	47.90	48.15	-1	525	-0.19%
2023/08/14	8	45.93	4	46.15	45.80	4	514	0.78%
2023/08/11	0	0.00	1	47.80	47.45	-1	497	-0.20%
2023/08/09	2	47.45	0	0.00	47.60	2	470	0.43%
2023/08/08	0.1	47.90	0	0.00	46.45	0.1	431	0.02%
2023/08/07	0.1	48.50	0	0.00	48.45	0.1	411	0.02%
2023/08/02	12	49.05	0	0.00	49.00	12	389	3.08%
2023/08/01	1	49.60	0	0.00	49.35	1	386	0.26%
2023/07/31	0.3	50.00	0	0.00	50.10	0.3	401	0.07%
2023/07/28	1	50.30	0	0.00	50.50	1	397	0.25%
2023/07/27	3.2	50.31	0	0.00	50.60	3.2	395	0.81%
2023/07/26	0	0.00	20	51.23	51.40	-20	395	-5.06%
2023/07/25	2	52.00	0	0.00	51.80	2	392	0.51%
2023/07/24	1.2	51.90	0	0.00	51.40	1.2	389	0.31%
2023/07/19	0	0.00	20	53.60	54.00	-20	379	-5.26%
2023/07/18	40	56.14	3	55.50	55.10	37	377	9.80%
2023/07/12	0	0.00	1	55.40	55.30	-1	429	-0.23%
2023/07/06	4	56.80	1	57.00	56.20	3	564	0.53%
2023/07/05	1	57.00	0	0.00	56.60	1	567	0.18%
2023/07/03	2	56.65	0	0.00	56.50	2	559	0.36%
2023/06/26	1	54.10	0	0.00	53.90	1	554	0.18%
2023/06/15	0	0.00	4	54.50	54.60	-4	577	-0.69%
2023/06/14	1	54.80	0	0.00	54.60	1	578	0.17%
2023/06/12	1	54.40	0	0.00	54.20	1	584	0.17%
2023/06/09	1	55.70	0	0.00	55.20	1	583	0.17%
2023/06/08	2	56.00	0	0.00	55.80	2	585	0.34%
2023/06/06	3	57.50	0	0.00	57.30	3	620	0.48%
2023/06/02	2	57.50	1	57.70	57.70	1	645	0.15%
2023/05/31	0	0.00	2	57.75	57.30	-2	665	-0.30%
2023/05/30	0	0.00	0	57.10	57.10	0	658	0.00%
2023/05/26	1	57.20	0	0.00	55.80	1	669	0.15%
2023/05/23	0	0.00	1	56.90	56.90	-1	711	-0.14%
2023/05/22	1	56.50	0	0.00	56.60	1	782	0.13%
2023/05/19	3	56.00	0	0.00	55.90	3	834	0.36%
2023/05/18	2	55.40	1	55.50	55.30	1	879	0.11%
2023/05/17	1	54.60	2	54.65	54.80	-1	887	-0.11%
2023/05/15	2.1	52.83	0	0.00	52.90	2.1	889	0.24%
2023/05/11	2	54.40	0	0.00	53.90	2	900	0.22%
2023/05/09	2	55.85	0	0.00	55.70	2	900	0.22%
2023/05/08	2	56.65	0	0.00	56.70	2	904	0.22%
2023/05/05	2	57.50	1	57.00	57.00	1	918	0.11%
2023/05/04	0	0.00	2	55.60	55.20	-2	977	-0.20%
2023/05/02	0	0.00	1	57.00	56.40	-1	998	-0.10%
2023/04/27	0.2	55.80	1	56.10	56.20	-0.8	998	-0.08%
2023/04/26	0	0.00	2	55.75	55.80	-2	995	-0.20%
2023/04/25	6	56.35	2	55.95	56.10	4	998	0.40%
2023/04/24	0	0.00	5	57.74	57.90	-5	989	-0.51%
2023/04/21	2	57.80	0	0.00	57.80	2	987	0.20%
2023/04/20	2	59.55	0	0.00	59.20	2	982	0.20%
2023/04/18	6	61.03	0	0.00	60.60	6	954	0.63%
2023/04/17	3	61.07	6	61.47	61.60	-3	944	-0.32%
2023/04/14	28	63.25	12	62.88	60.60	16	923	1.73%
2023/04/11	1	58.00	0	0.00	58.10	1	804	0.12%
2023/03/29	0	0.00	10	55.20	55.30	-10	798	-1.25%
2023/03/27	1	56.90	0	0.00	57.00	1	816	0.12%
2023/03/22	0	0.00	1	57.10	56.90	-1	912	-0.11%
2023/03/20	0	0.00	13	56.94	56.80	-13	907	-1.43%
2023/03/17	3	56.90	1	57.00	56.80	2	912	0.22%
2023/03/16	0	0.00	16	55.56	55.50	-16	934	-1.71%
2023/03/13	3	58.57	6	58.77	58.70	-3	935	-0.32%
2023/03/10	2	58.50	0	0.00	59.30	2	931	0.21%
2023/03/09	2	61.05	0	0.00	60.50	2	928	0.22%
2023/03/08	0	0.00	6	60.57	60.40	-6	917	-0.65%
2023/03/07	1	59.00	1	60.00	59.00	0	894	0.00%
2023/03/06	2	59.60	0	0.00	59.50	2	884	0.23%
2023/02/24	3	57.13	17.5	57.21	57.10	-14.5	870	-1.67%
2023/02/22	2	57.70	1	57.80	58.40	1	850	0.12%
2023/02/21	1	59.70	1	59.70	59.00	0	837	0.00%
2023/02/20	13	61.75	8	62.55	59.90	5	817	0.61%
2023/02/17	2	59.00	2	59.45	59.50	0	748	0.00%
2023/02/16	1	58.20	4	58.70	57.20	-3	701	-0.43%
2023/02/15	4	56.58	0	0.00	56.70	4	661	0.60%
2023/02/03	0	0.00	2	57.15	56.70	-2	680	-0.29%
2023/02/02	6	57.70	7	57.19	58.10	-1	663	-0.15%
2023/02/01	3	54.57	0	0.00	54.70	3	583	0.51%
2023/01/31	0	0.00	1	52.50	52.10	-1	563	-0.18%
2023/01/17	1	50.30	2	50.65	50.30	-1	550	-0.18%
2023/01/11	3	51.50	0	0.00	51.40	3	538	0.56%
2023/01/09	1	52.20	2	51.90	51.80	-1	540	-0.19%
2023/01/05	0	0.00	3	51.57	51.40	-3	547	-0.55%
2023/01/03	1	51.90	0	0.00	51.80	1	544	0.18%
2022/12/30	1	49.70	0	0.00	51.80	1	534	0.19%
2022/12/29	2	49.30	0	0.00	49.45	2	519	0.39%
2022/12/23	1	51.00	0	0.00	50.80	1	516	0.19%
2022/12/22	9	51.87	0	0.00	50.70	9	514	1.75%
2022/12/21	4	50.90	0	0.00	50.10	4	514	0.78%
2022/12/20	15	51.49	6	51.72	49.95	9	511	1.76%
2022/12/19	17	52.70	0	52.10	51.70	17	505	3.36%
2022/12/16	10	55.18	6	55.27	54.10	4	489	0.82%
2022/12/15	16	53.18	3	52.70	53.60	13	418	3.10%
2022/12/14	31	53.45	3	53.20	53.70	28	393	7.12%
2022/12/08	0	0.00	3	51.80	51.80	-3	372	-0.81%
2022/12/07	0	0.00	3	49.15	49.15	-3	349	-0.86%
2022/12/05	2	52.10	1	52.20	52.00	1	350	0.29%
2022/12/02	6	50.95	0	0.00	50.30	6	340	1.76%
2022/12/01	7	52.01	0	0.00	50.60	7	338	2.07%
2022/11/30	0	0.00	1	51.40	51.40	-1	329	-0.30%
2022/11/29	1	49.00	2	48.85	49.80	-1	320	-0.31%
2022/11/22	0	0.00	6	48.88	48.35	-6	312	-1.92%
2022/11/18	1	49.10	0	0.00	48.95	1	312	0.32%
2022/11/02	1	45.50	3	45.27	43.80	-2	255	-0.78%
2022/10/28	1	39.45	0	0.00	39.10	1	241	0.41%
2022/10/27	13	39.77	2	39.80	39.80	11	242	4.53%
2022/10/26	0	0.00	1	39.55	38.85	-1	244	-0.41%
2022/10/25	3	39.67	1	40.50	39.20	2	244	0.82%
2022/10/24	2	40.38	2	40.75	40.20	0	245	0.00%
2022/10/21	1	39.55	1	39.95	39.55	0	247	0.00%
2022/10/17	1	39.05	0	0.00	40.45	1	252	0.40%
2022/10/14	10	39.97	0	0.00	40.40	10	249	4.00%
2022/10/05	0	0.00	3	44.68	43.60	-3	256	-1.17%
2022/09/30	2	42.55	0	0.00	43.30	2	257	0.78%
2022/09/28	5	42.95	5	43.65	41.85	0	258	0.00%
2022/09/23	5	47.94	0	0.00	47.20	5	266	1.88%
2022/09/19	1	50.10	0	0.00	49.25	1	271	0.37%
2022/09/16	1	50.80	0	0.00	50.60	1	269	0.37%
2022/09/15	1	52.90	1	51.80	51.80	0	272	0.00%
2022/09/14	12	52.38	0	0.00	52.90	12	279	4.30%
2022/09/13	10	53.00	0	0.00	53.20	10	278	3.59%
2022/09/08	2	52.10	0	0.00	51.90	2	284	0.70%
2022/09/05	1	52.00	3	51.70	51.30	-2	290	-0.69%
2022/09/01	5	53.08	0	0.00	52.90	5	296	1.69%
2022/08/29	3	51.03	0	0.00	51.10	3	304	0.99%
2022/08/26	0	0.00	1	52.80	52.60	-1	309	-0.32%
2022/08/24	5	51.24	0	0.00	51.00	5	362	1.38%
2022/08/22	0	0.00	1	51.30	51.00	-1	398	-0.25%
2022/08/12	2	50.35	4.2	50.60	50.00	-2.2	392	-0.56%
2022/08/10	1	48.30	0	50.50	48.25	1	386	0.26%
2022/08/08	1	48.30	0	0.00	48.15	1	388	0.26%
2022/08/05	1	49.00	0	0.00	48.55	1	390	0.26%
2022/08/02	5	48.40	0	0.00	48.25	5	390	1.28%
2022/08/01	0	0.00	4	49.90	49.90	-4	391	-1.02%
2022/07/26	0	0.00	5	50.80	49.55	-5	396	-1.26%
2022/07/25	4	50.60	0	0.00	50.80	4	394	1.02%
2022/07/21	0	0.00	1	48.95	50.00	-1	401	-0.25%
2022/07/05	0	0.00	0	44.55	45.00	0	416	-0.01%
2022/07/04	0	0.00	3	43.10	43.70	-3	428	-0.70%
2022/07/01	24	45.06	0	0.00	43.05	24	439	5.47%
2022/06/29	2	48.50	0	0.00	49.15	2	435	0.46%
2022/06/27	0	0.00	3	50.70	51.00	-3	453	-0.66%
2022/06/23	3	48.85	0	0.00	48.65	3	460	0.65%
2022/06/22	3	49.77	0	0.00	49.05	3	465	0.64%
2022/06/21	15	51.61	0	0.00	52.10	15	459	3.26%
2022/06/20	10	51.81	10	52.00	51.00	0	463	0.00%
2022/06/17	12	53.87	0	0.00	53.40	12	458	2.62%
2022/06/16	0	0.00	1	57.60	54.50	-1	458	-0.22%
2022/06/15	6	57.63	0	0.00	56.70	6	458	1.31%
2022/06/14	12	57.80	0	0.00	58.50	12	468	2.56%
2022/06/13	4	57.55	1	57.20	57.50	3	474	0.63%
2022/06/10	1	58.60	0	0.00	58.50	1	485	0.21%
2022/06/07	0	0.00	2	59.25	58.70	-2	483	-0.41%
2022/06/06	2	59.05	0	0.00	59.00	2	486	0.41%
2022/06/02	2	60.65	1	60.30	60.40	1	493	0.20%
2022/06/01	2	60.75	4	60.85	60.10	-2	494	-0.40%
2022/05/30	0	0.00	10	58.20	57.00	-10	461	-2.17%
2022/05/27	0	0.00	1	53.20	54.10	-1	439	-0.23%
2022/05/25	3	51.40	0	0.00	51.70	3	449	0.67%
2022/05/24	3	51.03	0	0.00	51.00	3	470	0.64%
2022/05/23	4	52.13	2	52.30	51.80	2	486	0.41%
2022/05/20	6	52.37	0	0.00	51.80	6	533	1.12%
2022/05/19	2	51.30	0	0.00	52.30	2	541	0.37%
2022/05/18	13	52.43	2	52.60	52.40	11	544	2.02%
2022/05/13	2	50.30	30	50.30	50.40	-28	563	-4.97%
2022/05/12	1	50.20	0	0.00	49.95	1	572	0.17%
2022/05/05	0	0.00	1	53.50	53.80	-1	617	-0.16%
2022/04/29	3	52.90	0	0.00	52.70	3	688	0.44%
2022/04/28	0	0.00	1	53.00	52.70	-1	701	-0.14%
2022/04/27	2	52.60	1	52.80	52.60	1	710	0.14%
2022/04/26	0	0.00	3	53.70	53.70	-3	719	-0.42%
2022/04/25	1	54.60	5	54.22	54.60	-4	735	-0.54%
2022/04/22	1	57.20	0	0.00	57.00	1	750	0.13%
2022/04/18	0	0.00	4	57.00	56.80	-4	922	-0.43%
2022/04/15	6	58.03	0	0.00	57.40	6	990	0.61%
2022/04/14	1	59.90	0	0.00	59.90	1	1,088	0.09%
2022/04/11	1	59.60	0	0.00	59.50	1	1,666	0.06%
2022/04/08	2	62.30	4	62.70	62.60	-2	1,836	-0.11%
2022/04/07	3	61.10	0	0.00	61.00	3	2,198	0.14%
2022/04/06	1	60.90	0	0.00	60.80	1	2,298	0.04%
2022/04/01	0	61.20	0	0.00	61.20	0	2,315	0.00%
2022/03/31	2	60.65	0	0.00	60.50	2	2,324	0.09%
2022/03/29	1.1	60.00	0	0.00	60.00	1.1	2,364	0.05%
2022/03/25	0	0.00	2	59.70	59.70	-2	2,440	-0.08%
2022/03/24	0	0.00	0.6	57.80	58.90	-0.6	2,520	-0.02%
2022/03/17	0	0.00	10	56.50	57.80	-10	3,554	-0.28%
2022/03/16	10	54.40	0	0.00	54.70	10	3,555	0.28%
2022/03/15	0	54.20	0	0.00	53.80	0	3,568	0.00%
2022/03/09	3	56.73	1	56.40	56.40	2	3,673	0.05%
2022/03/08	0.1	56.50	0	0.00	56.30	0.1	3,730	0.00%
2022/03/07	1.1	59.68	0	0.00	58.60	1.1	3,802	0.03%
2022/03/02	1	61.00	1	61.40	61.40	0	4,298	0.00%
2022/03/01	0.2	61.10	3	61.27	60.90	-2.8	4,551	-0.06%
2022/02/24	1.1	62.20	1	61.30	60.20	0.1	4,809	0.00%
2022/02/23	0	0.00	5	63.60	63.40	-5	5,027	-0.10%
2022/02/22	6	64.18	4	64.50	63.90	2	5,055	0.04%
2022/02/21	0	0.00	1	62.30	62.90	-1	5,023	-0.02%
2022/02/16	1	63.10	0	0.00	62.60	1	5,059	0.02%
2022/02/14	0.4	62.50	0	0.00	62.00	0.4	5,073	0.01%
2022/02/09	0	0.00	1	64.00	64.70	-1	5,101	-0.02%
2022/02/08	2	63.10	1	63.40	63.10	1	5,106	0.02%
2022/02/07	0	0.00	2	61.30	61.30	-2	5,161	-0.04%
2022/01/26	3.2	59.88	4	59.45	59.30	-0.8	5,206	-0.02%
2022/01/25	1.2	62.77	1	61.20	60.50	0.2	5,215	0.00%
2022/01/24	4	62.75	6	62.78	62.50	-2	5,220	-0.04%
2022/01/19	1	65.90	1	66.40	67.90	0	5,360	0.00%
2022/01/18	2	67.50	2	67.30	66.90	0	5,368	0.00%
2022/01/17	46	66.83	0	0.00	67.80	46	5,368	0.86%
2022/01/14	1.2	65.70	2	65.20	65.40	-0.8	5,351	-0.01%
2022/01/13	1	67.00	1	66.50	66.50	0	5,329	0.00%
2022/01/12	8	67.29	3	67.07	67.10	5	5,316	0.09%
2022/01/11	13.1	69.79	6.1	68.51	68.30	7.1	5,285	0.13%
2022/01/10	6	70.47	10	71.88	72.80	-4	5,226	-0.08%
2022/01/07	11	70.29	3	70.97	70.30	8	5,162	0.15%
2022/01/06	15	73.68	4	72.78	73.60	11	5,058	0.22%
2022/01/05	17	74.95	18.1	75.62	76.00	-1.1	4,925	-0.02%
2022/01/04	4	73.93	13	73.91	74.20	-9	4,656	-0.19%
2022/01/03	3	74.90	2	73.85	73.10	1	4,490	0.02%
2021/12/30	215.5	74.38	221	74.12	72.70	-5.5	4,313	-0.13%	大買/大賣/
2021/12/29	2	70.90	4	70.83	70.00	-2	3,942	-0.05%
2021/12/28	0	0.00	3	67.50	67.60	-3	3,837	-0.08%
2021/12/27	1	68.40	1	68.40	68.00	0	3,831	0.00%
2021/12/24	0	0.00	1	68.50	68.20	-1	3,832	-0.03%
2021/12/23	1	68.80	0	0.00	68.60	1	3,814	0.03%
2021/12/22	2	71.45	3	70.10	69.50	-1	3,788	-0.03%
2021/12/21	4	70.23	4.1	70.28	70.00	-0.1	3,751	0.00%
2021/12/20	18	70.81	24	71.78	70.20	-6	3,718	-0.16%
2021/12/17	21	72.28	12	72.08	71.50	9	3,638	0.25%
2021/12/16	7	68.39	7	68.89	70.80	0	3,273	0.00%
2021/12/14	7	68.49	37	69.29	67.00	-30	3,042	-0.99%
2021/12/13	40	70.09	17	69.95	70.30	23	2,857	0.80%
2021/12/10	1	63.90	0	0.00	64.00	1	2,634	0.04%
2021/12/09	5	64.00	1	66.00	64.10	4	2,637	0.15%
2021/12/08	16	66.31	12	66.60	65.60	4	2,622	0.15%
2021/12/07	12	66.05	0	0.00	65.50	12	2,588	0.46%
2021/12/06	15	63.70	1.1	63.73	65.10	13.9	2,553	0.54%
2021/12/02	5	64.60	0	0.00	63.50	5	2,518	0.20%
2021/12/01	5	66.94	2	66.80	66.80	3	2,469	0.12%
2021/11/30	14	68.89	4	70.05	68.50	10	2,391	0.42%
2021/11/29	8	67.80	25	65.80	67.90	-17	2,214	-0.77%
2021/11/26	10	67.70	1.2	68.70	68.30	8.8	2,091	0.42%
2021/11/25	33	69.32	43	67.93	67.70	-10	1,925	-0.52%
2021/11/24	20	64.40	6	63.63	64.90	14	1,669	0.84%
2021/11/23	16	65.16	44	64.96	64.30	-28	1,621	-1.73%
2021/11/22	539	65.39	486.3	65.04	65.80	52.7	1,413	3.73%	大買/大賣/
2021/11/19	0	0.00	14	59.12	59.90	-14	1,191	-1.18%
2021/11/18	7	57.76	0	0.00	57.70	7	1,156	0.61%
2021/11/17	0	0.00	1	58.10	58.30	-1	1,151	-0.09%
2021/11/16	1.3	56.84	0	0.00	56.80	1.3	1,144	0.11%
2021/11/15	0	0.00	5	56.90	57.00	-5	1,151	-0.43%
2021/11/12	10	55.23	2	55.60	55.20	8	1,157	0.69%
2021/11/11	4	55.78	0	0.00	55.60	4	1,162	0.34%
2021/11/10	3	56.13	0.2	56.10	56.10	2.8	1,168	0.24%
2021/11/09	4	56.03	0	0.00	56.10	4	1,186	0.34%
2021/11/08	1	56.50	1	57.90	56.60	0	1,178	0.00%
2021/11/04	8	61.08	10	60.52	60.00	-2	1,209	-0.17%
2021/11/03	4	58.78	6.7	59.11	58.60	-2.7	1,201	-0.23%
2021/11/02	2	57.20	1	57.80	55.80	1	1,168	0.09%
2021/11/01	5	59.66	6	59.53	59.00	-1	1,168	-0.09%
2021/10/29	7	58.47	1	58.30	58.50	6	1,168	0.51%
2021/10/28	13	60.18	37	60.95	59.30	-24	1,161	-2.07%
2021/10/27	28	59.58	1.2	56.48	60.00	26.8	1,086	2.47%
2021/10/25	1	55.00	2	54.65	55.70	-1	1,017	-0.10%
2021/10/20	0.5	54.00	0	0.00	53.50	0.5	1,156	0.04%
2021/10/19	2	53.75	0	0.00	54.00	2	1,225	0.16%
2021/10/14	0	0.00	2	50.30	50.40	-2	1,476	-0.14%
2021/10/01	5	51.10	0	0.00	51.50	5	2,831	0.18%
2021/09/30	5	53.60	0	0.00	53.60	5	3,198	0.16%
2021/09/24	0	0.00	1	58.00	57.50	-1	3,422	-0.03%
2021/09/23	1	57.10	5	57.24	57.30	-4	3,438	-0.12%
2021/09/22	0	0.00	5	56.60	56.10	-5	3,462	-0.14%
2021/09/15	1	56.60	0	0.00	57.00	1	3,502	0.03%
2021/09/13	0	0.00	1	55.60	55.80	-1	3,495	-0.03%
2021/09/10	1	55.00	0	0.00	55.00	1	3,515	0.03%
2021/09/09	1	54.40	0	0.00	54.90	1	3,536	0.03%
2021/09/08	0	53.80	0	0.00	52.20	0	3,546	0.00%
2021/09/07	0	0.00	1	54.00	54.50	-1	3,549	-0.03%
2021/09/06	3	55.20	0	0.00	54.20	3	3,562	0.08%
2021/09/03	0.7	57.86	0	0.00	56.70	0.7	3,564	0.02%
2021/09/02	4.5	57.26	0	0.00	57.00	4.5	3,612	0.12%
2021/09/01	2	58.50	5	58.50	58.50	-3	3,645	-0.08%
2021/08/31	0	0.00	6	56.47	57.40	-6	3,623	-0.17%
2021/08/27	6	56.18	1	55.70	55.70	5	3,648	0.14%
2021/08/26	3	56.27	5	55.80	56.20	-2	3,658	-0.05%
2021/08/25	0	0.00	0	56.50	56.40	0	3,667	0.00%
2021/08/24	7	54.14	0	55.10	53.80	7	3,677	0.19%
2021/08/23	1	54.60	2	53.10	55.00	-1	3,723	-0.03%
2021/08/20	2	52.10	0	0.00	52.10	2	3,729	0.05%
2021/08/19	10	53.75	10	54.10	52.10	0	3,727	0.00%
2021/08/18	19	52.67	17	53.62	55.40	2	3,730	0.05%
2021/08/17	3	54.60	3	53.57	52.00	0	3,745	0.00%
2021/08/16	9	55.09	7	55.83	55.10	2	3,755	0.05%
2021/08/13	4	58.10	1	58.50	56.50	3	3,767	0.08%
2021/08/12	8	60.08	0	0.00	59.70	8	3,754	0.21%
2021/08/11	7	60.81	0	0.00	59.10	7	3,775	0.19%
2021/08/10	5	62.00	1	61.10	60.80	4	3,781	0.11%
2021/08/09	17	64.91	0	0.00	63.70	17	3,783	0.45%
2021/08/06	4	68.28	8	67.99	67.90	-4	3,761	-0.11%
2021/08/05	1	68.50	6	69.12	69.60	-5	3,806	-0.13%
2021/08/04	0	0.00	1	68.50	68.10	-1	3,851	-0.03%
2021/08/03	0	0.00	1	68.00	67.30	-1	3,886	-0.03%
2021/08/02	4	66.90	1	66.70	67.10	3	3,897	0.08%
2021/07/30	3	68.07	0	0.00	67.10	3	3,933	0.08%
2021/07/29	15	67.85	1	68.50	68.50	14	3,931	0.36%
2021/07/28	5	67.00	0	0.00	67.00	5	3,932	0.13%
2021/07/27	4	72.20	5.7	72.24	70.80	-1.7	3,921	-0.04%
2021/07/26	4.6	71.62	4	71.40	71.00	0.6	3,908	0.02%
2021/07/23	7	71.94	1	72.40	71.60	6	3,897	0.15%
2021/07/22	9	72.93	14	72.50	73.40	-5	3,861	-0.13%
2021/07/21	16	69.61	10	70.28	69.40	6	3,834	0.16%
2021/07/20	16	71.13	11	71.08	70.20	5	3,882	0.13%
2021/07/19	15	73.49	6	73.73	71.80	9	3,822	0.24%
2021/07/16	2	76.60	3	76.70	75.50	-1	3,782	-0.03%
2021/07/15	7	77.97	7	77.54	76.70	0	3,721	0.00%
2021/07/14	15	77.87	23	77.14	77.60	-8	3,645	-0.22%
2021/07/13	72	78.68	61	77.75	77.00	11	3,439	0.32%
2021/07/12	28	72.93	30	72.06	75.00	-2	3,044	-0.07%
2021/07/09	13	70.96	9	70.90	70.30	4	2,900	0.14%
2021/07/08	31.1	71.83	12	71.64	72.00	19.1	2,909	0.65%
2021/07/07	77	70.18	121	68.55	71.50	-44	2,730	-1.61%	大賣/
2021/07/06	70	66.96	4	66.25	67.30	66	2,383	2.77%
2021/07/05	20	60.51	0	0.00	61.20	20	2,291	0.87%
2021/07/02	0	0.00	3.1	59.02	59.30	-3.1	2,326	-0.13%
2021/07/01	6	59.50	1	59.40	59.40	5	2,356	0.21%
2021/06/30	1	60.60	0	0.00	62.10	1	2,358	0.04%
2021/06/29	7	60.50	2	61.50	60.20	5	2,383	0.21%
2021/06/28	5	60.50	0	0.00	60.60	5	2,401	0.21%
2021/06/25	10	62.25	0.1	62.96	61.00	9.9	2,445	0.40%
2021/06/24	10	61.92	5	62.60	62.00	5	2,475	0.20%
2021/06/22	2	58.30	0.1	59.00	58.20	1.9	2,536	0.08%
2021/06/21	3	59.23	2	59.00	58.90	1	2,558	0.04%
2021/06/17	1	62.00	10	62.00	61.90	-9	2,641	-0.34%
2021/06/16	1	61.50	0	0.00	60.50	1	2,705	0.04%
2021/06/15	1	62.30	0	0.00	61.70	1	2,849	0.04%
2021/06/11	0	0.00	1	60.70	60.50	-1	3,167	-0.03%
2021/06/10	1	61.10	5	62.82	61.30	-4	4,089	-0.10%
2021/06/09	7	61.40	2	61.60	61.10	5	4,451	0.11%
2021/06/08	1	58.50	1	58.60	58.50	0	4,546	0.00%
2021/06/07	0	0.00	1	57.50	57.00	-1	4,649	-0.02%
2021/06/04	1	60.20	1	58.60	58.10	0	4,660	0.00%
2021/06/03	0	0.00	3	60.63	61.00	-3	4,682	-0.06%
2021/06/02	0	0.00	1	59.90	58.60	-1	4,724	-0.02%
2021/06/01	6	60.25	7	60.04	60.10	-1	4,782	-0.02%
2021/05/28	0	0.00	10	59.90	59.30	-10	4,881	-0.20%
2021/05/27	1	57.20	0	0.00	57.10	1	4,910	0.02%
2021/05/25	3	58.80	3	59.50	58.90	0	5,079	0.00%
2021/05/21	0	0.00	1	55.10	56.20	-1	5,155	-0.02%
2021/05/20	1	52.60	0	0.00	52.50	1	5,277	0.02%
2021/05/18	3	50.60	2	53.20	53.20	1	5,368	0.02%
2021/05/17	0	0.00	2	49.53	48.45	-2	5,434	-0.04%
2021/05/14	1	54.60	1	52.10	52.20	0	5,424	0.00%
2021/05/13	12	52.50	3	52.00	53.10	9	5,431	0.17%
2021/05/12	6	50.75	5	52.70	51.60	1	5,434	0.02%
2021/05/11	6	57.62	1	56.80	56.20	5	5,432	0.09%
2021/05/10	0	0.00	3	62.20	61.80	-3	5,469	-0.05%
2021/05/07	8	64.46	2	64.80	64.50	6	5,539	0.11%
2021/05/06	0	0.00	2	60.95	60.50	-2	5,540	-0.04%
2021/05/03	5	67.00	4	63.50	63.10	1	5,973	0.02%
2021/04/29	1	68.30	1	67.80	67.80	0	6,035	0.00%
2021/04/28	0	0.00	1	68.00	68.20	-1	6,133	-0.02%
2021/04/27	3	67.30	3	67.13	67.50	0	6,224	0.00%
2021/04/26	1.2	64.95	0	0.00	64.50	1.2	6,215	0.02%
2021/04/22	3	69.27	1	70.20	67.70	2	6,274	0.03%
2021/04/21	2.4	71.70	5	73.10	71.60	-2.6	6,311	-0.04%
2021/04/20	1.1	74.00	1	73.70	73.70	0.1	6,426	0.00%
2021/04/19	0.2	73.90	0	0.00	73.50	0.2	6,606	0.00%
2021/04/15	0.3	71.93	0	0.00	72.50	0.3	7,596	0.00%
2021/04/14	1	71.70	4.1	72.00	71.70	-3.1	7,722	-0.04%
2021/04/13	2.1	76.47	1	76.50	75.00	1.1	7,749	0.01%
2021/04/12	2	75.40	4	75.38	75.30	-2	7,884	-0.03%
2021/04/09	24.2	76.33	49	75.44	75.40	-24.8	7,930	-0.31%
2021/04/08	30	78.41	22	78.58	78.10	8	7,938	0.10%
2021/04/07	16.2	80.32	1	78.90	78.80	15.2	8,145	0.19%
2021/04/06	8	79.41	2	79.85	79.90	6	8,361	0.07%
2021/04/01	27	78.98	13	78.95	78.50	14	8,713	0.16%
2021/03/31	9.2	79.69	16	80.23	79.50	-6.8	9,129	-0.07%
2021/03/30	6	80.10	9	80.22	80.40	-3	9,326	-0.03%
2021/03/29	15.2	78.88	13	78.93	79.00	2.2	9,479	0.02%
2021/03/26	14	79.46	6.4	79.55	79.60	7.7	9,519	0.08%
2021/03/25	3	78.23	5	77.78	77.40	-2	9,525	-0.02%
2021/03/24	6.1	78.41	4	78.73	77.80	2.1	9,575	0.02%
2021/03/23	14	78.44	15	78.31	78.50	-1	9,667	-0.01%
2021/03/22	46	78.65	41.1	79.14	80.30	5	9,737	0.05%
2021/03/19	8	78.94	4	79.25	78.90	4	9,914	0.04%
2021/03/18	5.3	82.38	9.1	81.17	80.40	-3.9	10,235	-0.04%
2021/03/17	32.3	84.72	42	85.44	82.70	-9.7	10,628	-0.09%
2021/03/16	76.2	90.79	67.1	89.92	84.70	9.1	10,507	0.09%
2021/03/15	24.2	83.40	31.1	82.44	84.80	-6.9	9,726	-0.07%
2021/03/12	3.1	76.56	1	76.80	77.10	2.1	9,374	0.02%
2021/03/11	4	74.98	2	74.30	75.00	2	9,380	0.02%
2021/03/10	1	72.10	0	0.00	71.20	1	9,357	0.01%
2021/03/09	1	73.10	1	72.10	71.70	0	9,438	0.00%
2021/03/08	1	75.60	1	75.00	73.20	0	9,514	0.00%
2021/03/05	0	0.00	6	74.73	74.40	-6	9,625	-0.06%
2021/03/04	4	74.15	8	74.93	73.50	-4	9,619	-0.04%
2021/03/03	7	73.37	7	73.43	73.80	0	9,577	0.00%
2021/03/02	2	71.65	0	0.00	70.50	2	9,555	0.02%
2021/02/26	10	71.26	1	71.00	71.00	9	9,612	0.09%
2021/02/25	8	74.61	16	74.22	73.60	-8	9,627	-0.08%
2021/02/24	2.1	78.93	3	79.60	77.10	-0.9	9,620	-0.01%
2021/02/23	16	79.11	2	77.65	78.60	14	9,804	0.14%
2021/02/22	9	79.02	10	79.90	78.60	-1	9,785	-0.01%
2021/02/19	4	74.00	0	0.00	74.70	4	9,727	0.04%
2021/02/18	9	75.77	3	76.20	76.50	6	9,792	0.06%
2021/02/17	2	76.80	0	0.00	77.10	2	9,930	0.02%
2021/02/05	0	0.00	3	70.40	70.20	-3	9,982	-0.03%
2021/02/04	0	0.00	2	70.80	70.90	-2	10,305	-0.02%
2021/02/03	2	73.00	2	73.05	73.60	0	10,551	0.00%
2021/02/02	3	72.43	5	71.62	73.00	-2	10,827	-0.02%
2021/02/01	6	68.60	5	69.28	68.50	1	10,959	0.01%
2021/01/29	10	74.49	11	73.29	70.60	-1	11,027	-0.01%
2021/01/28	3	76.23	3	76.33	76.00	0	11,031	0.00%
2021/01/27	3	77.83	2	78.20	78.30	1	11,293	0.01%
2021/01/26	3	79.73	4	78.73	78.00	-1	11,590	-0.01%
2021/01/25	44	81.44	43	81.20	79.00	1	11,525	0.01%
2021/01/22	9	76.22	12	76.40	77.50	-3	11,246	-0.03%
2021/01/21	8	76.43	6	74.75	73.80	2	11,218	0.02%
2021/01/20	3	74.07	5	75.46	75.70	-2	11,220	-0.02%
2021/01/19	5	75.60	11	75.03	75.20	-6	11,154	-0.05%
2021/01/18	6	77.22	4	76.80	76.20	2	11,158	0.02%
2021/01/15	9	79.67	14	79.60	77.70	-5	11,312	-0.04%
2021/01/14	16	79.28	19	79.14	79.50	-3	11,342	-0.03%
2021/01/13	9	79.68	16	79.81	78.90	-7	11,407	-0.06%
2021/01/12	20	79.10	10.1	79.04	78.00	10	11,524	0.09%
2021/01/11	54	81.63	198.9	81.43	79.90	-144.9	11,508	-1.26%	大賣/鉅額交易
2021/01/08	196.1	77.35	42.1	75.43	78.40	154	11,590	1.33%	大買/鉅額交易
2021/01/07	8	70.76	21	71.11	71.30	-13	11,390	-0.11%
2021/01/06	15	69.25	11	68.63	68.50	4	11,246	0.04%
2021/01/05	9	70.58	11	71.11	70.90	-2	11,164	-0.02%
2021/01/04	2	69.40	7	69.60	69.40	-5	11,016	-0.05%
2020/12/31	7	70.63	11	70.13	69.80	-4	10,973	-0.04%
2020/12/30	29	71.16	2.1	71.51	70.50	27	10,917	0.25%
2020/12/29	31	70.95	27	70.62	70.50	4	10,715	0.04%
2020/12/28	20	69.55	36	70.82	67.90	-16	10,461	-0.15%
2020/12/25	35	65.45	23	65.01	66.90	12	10,076	0.12%
2020/12/24	10	62.08	9	62.44	60.90	1	9,625	0.01%
2020/12/23	1.1	59.69	15	58.95	59.40	-13.9	9,396	-0.15%
2020/12/22	8	57.19	9	56.71	55.60	-1	9,229	-0.01%
2020/12/21	7	56.26	3	57.07	57.10	4	9,182	0.04%
2020/12/18	1	57.40	7	57.89	57.30	-6	9,119	-0.07%
2020/12/17	10	58.35	1	60.00	59.40	9	9,072	0.10%
2020/12/16	3	59.37	20.2	59.07	59.80	-17.2	8,985	-0.19%
2020/12/15	13	60.17	22.1	61.67	57.20	-9.1	8,887	-0.10%
2020/12/14	39.1	62.28	31	62.15	60.50	8.1	8,671	0.09%
2020/12/11	74	61.91	48.4	61.09	62.20	25.6	8,314	0.31%
2020/12/10	9	55.41	13	55.63	56.60	-4	7,910	-0.05%
2020/12/09	2	53.95	7	54.66	54.00	-5	7,738	-0.06%
2020/12/08	1	51.60	3	51.70	51.90	-2	7,649	-0.03%
2020/12/07	4.4	51.81	2.1	50.87	50.30	2.3	7,758	0.03%
2020/12/04	11.2	54.32	8	55.00	54.00	3.2	7,693	0.04%
2020/12/03	1.1	54.82	4	55.63	55.70	-3	7,636	-0.04%
2020/12/02	0	0.00	1	55.10	55.50	-1	7,619	-0.01%
2020/12/01	7.1	54.98	29	55.03	56.00	-21.9	7,573	-0.29%
2020/11/30	5	53.32	7	53.13	52.60	-2	7,459	-0.03%
2020/11/27	3	53.90	3	54.47	53.60	0	7,470	0.00%
2020/11/26	2	53.00	3	53.33	53.30	-1	7,553	-0.01%
2020/11/25	5	54.30	11	54.35	53.20	-6	7,547	-0.08%
2020/11/24	11	55.21	7	55.43	54.70	4	7,471	0.05%
2020/11/23	7	55.73	21	54.89	55.00	-14	7,523	-0.19%
2020/11/20	21	55.99	9	55.91	56.10	12	7,459	0.16%
2020/11/19	19	53.29	9	53.07	53.00	10	7,233	0.14%
2020/11/18	2	54.45	2	55.10	54.00	0	7,195	0.00%
2020/11/17	6	54.27	2	54.10	54.00	4	7,106	0.06%
2020/11/16	16	55.61	15	55.74	55.70	1	7,022	0.01%
2020/11/13	7	53.06	10	53.96	54.90	-3	6,831	-0.04%
2020/11/12	27	54.20	26	53.68	52.40	1	6,690	0.01%
2020/11/11	17	51.47	15	52.32	53.10	2	6,351	0.03%
2020/11/10	42	50.34	43	50.54	50.20	-1	6,093	-0.02%
2020/11/09	5	49.01	15	48.79	49.10	-10	5,774	-0.17%
2020/11/06	11	48.32	1	48.15	46.80	10	5,603	0.18%
2020/11/05	6	48.13	12.1	48.27	48.40	-6.1	5,480	-0.11%
2020/11/04	16	49.11	9	48.98	48.80	7	5,432	0.13%
2020/11/03	24.1	48.12	29	48.52	48.05	-4.9	5,205	-0.09%
2020/11/02	5	44.75	5	44.47	45.10	0	4,887	0.00%
2020/10/30	3	45.05	0	0.00	43.25	3	4,845	0.06%
2020/10/29	4	45.51	5	45.43	46.00	-1	4,806	-0.02%
2020/10/28	6	47.42	5	47.87	45.70	1	4,760	0.02%
2020/10/27	2	46.35	3	46.23	46.45	-1	4,647	-0.02%
2020/10/26	0	0.00	6	46.85	46.40	-6	4,586	-0.13%
2020/10/23	36	47.90	27	48.10	47.65	9	4,501	0.20%
2020/10/22	22	45.99	56	46.68	46.00	-34	4,278	-0.79%
2020/10/21	16	47.46	12	46.86	47.25	4	4,136	0.10%
2020/10/20	249	46.62	247.1	46.77	46.85	1.9	3,983	0.05%	大買/大賣/
2020/10/19	13	44.34	18	44.50	44.50	-5	3,736	-0.13%
2020/10/16	84	43.36	81	44.63	42.40	3	3,573	0.08%
2020/10/15	44	41.52	10.6	41.71	42.45	33.5	2,954	1.13%
2020/10/14	1	39.30	0	0.00	38.60	1	2,663	0.04%
2020/10/13	2	39.05	0	0.00	38.85	2	2,658	0.08%
2020/10/08	2	38.65	0	0.00	38.60	2	2,629	0.08%
2020/10/07	0	0.00	1	39.10	38.85	-1	2,606	-0.04%
2020/10/06	1	38.60	0	0.00	38.75	1	2,600	0.04%
2020/10/05	1.1	36.08	0	0.00	35.90	1.1	2,599	0.04%
2020/09/25	0	0.00	3	35.40	34.60	-3	2,806	-0.11%
2020/09/24	1	36.80	10	36.10	35.85	-9	2,783	-0.32%
2020/09/22	0	0.00	1	38.05	38.35	-1	2,723	-0.04%
2020/09/21	1	38.80	0	0.00	38.40	1	2,696	0.04%
2020/09/18	0	0.00	1	39.00	39.15	-1	2,663	-0.04%
2020/09/17	3	38.60	0	0.00	38.70	3	2,628	0.11%
2020/09/15	9	40.82	11	38.74	38.25	-2	2,556	-0.08%
2020/09/11	3	38.00	1	38.05	37.75	2	2,383	0.08%
2020/09/10	9	39.87	18	39.58	38.95	-9	2,320	-0.39%
2020/09/09	4	38.68	11	38.55	38.65	-7	2,151	-0.33%
2020/09/07	8.1	39.14	28	38.12	37.85	-20	2,047	-0.97%
2020/09/04	58	38.46	47	38.52	38.55	11	1,974	0.56%
2020/09/03	1	38.75	1	38.25	37.65	0	1,893	0.00%
2020/09/02	1	38.30	0	0.00	38.00	1	1,841	0.05%
2020/09/01	16	37.34	7	37.60	37.40	9	1,773	0.51%
2020/08/31	11	36.61	10	36.00	36.00	1	1,630	0.06%
2020/08/28	2	35.78	3	35.60	35.75	-1	1,599	-0.06%
2020/08/27	12	36.42	12	36.14	36.15	0	1,580	0.00%
2020/08/26	2	35.78	3	35.17	36.00	-1	1,493	-0.07%
2020/08/24	1	34.45	20	33.07	34.05	-19	1,443	-1.32%
2020/08/20	36	32.50	16	33.08	31.30	20	1,413	1.42%
2020/08/19	9	34.17	1	34.85	33.50	8	1,380	0.58%
2020/08/17	15	35.61	1	35.60	35.45	14	1,349	1.04%
2020/08/14	5	34.61	0	0.00	35.05	5	1,333	0.37%
2020/08/13	0	0.00	2	36.40	35.55	-2	1,306	-0.15%
2020/08/12	1	36.35	1	36.50	36.30	0	1,287	0.00%
2020/08/11	5	35.60	0	0.00	35.50	5	1,252	0.40%
2020/08/10	1	36.65	24	36.69	36.80	-23	1,218	-1.89%
2020/08/07	11	36.13	8	36.03	35.50	3	1,178	0.25%
2020/08/06	3	35.37	0	0.00	34.90	3	1,102	0.27%
2020/08/05	0	0.00	5	35.31	34.60	-5	1,084	-0.46%
2020/08/03	14	34.42	0	0.00	34.30	14	1,057	1.32%
2020/07/31	2	33.28	2	33.10	33.20	0	1,028	0.00%
2020/07/28	12	32.40	5	33.25	31.40	7	1,079	0.65%
2020/07/27	10	33.13	0	0.00	32.75	10	1,074	0.93%
2020/07/23	7	34.81	0	0.00	34.30	7	1,089	0.64%
2020/07/22	5	34.60	0	0.00	34.85	5	1,095	0.46%
2020/07/21	10	33.98	6	34.28	33.75	4	1,133	0.35%
2020/07/20	15	32.70	15	32.90	33.65	0	1,203	0.00%
2020/07/15	2	35.00	0	0.00	34.00	2	1,251	0.16%
2020/07/14	0	0.00	51	34.87	34.80	-51	1,257	-4.05%
2020/07/13	1	35.25	0	0.00	36.20	1	1,270	0.08%
2020/07/10	0	0.00	2	34.30	34.70	-2	1,310	-0.15%
2020/07/09	7.1	36.79	24	37.04	37.00	-16.9	1,269	-1.33%
2020/07/08	56	34.03	58	33.92	34.70	-2	1,127	-0.18%
2020/07/06	0	0.00	3	32.75	32.75	-3	1,103	-0.27%
2020/06/29	0	0.00	3	30.33	31.15	-3	1,102	-0.27%
2020/06/24	0	0.00	6	30.60	30.30	-6	1,103	-0.54%
2020/06/19	2	30.65	0	0.00	30.65	2	1,147	0.17%
2020/06/18	0	0.00	8	30.80	30.95	-8	1,146	-0.70%
2020/06/17	0	0.00	5	31.43	31.00	-5	1,144	-0.44%
2020/06/15	0	29.95	0	0.00	29.95	0	1,171	0.00%
2020/06/12	1	30.00	0	0.00	30.20	1	1,179	0.08%
2020/06/05	1	32.20	2	32.30	32.20	-1	1,217	-0.08%
2020/06/03	0	0.00	4	32.00	32.00	-4	1,231	-0.32%
2020/06/02	14	32.85	10	32.44	31.85	4	1,226	0.33%
2020/06/01	1	31.80	11	31.40	31.75	-10	1,170	-0.85%
2020/05/22	0	0.00	1	30.00	30.15	-1	1,200	-0.08%
2020/05/21	0	0.00	0.2	30.45	30.55	-0.2	1,199	-0.02%
2020/05/18	7	30.20	1	29.95	29.85	6	1,217	0.49%
2020/05/15	0	0.00	5	30.00	29.90	-5	1,261	-0.40%
2020/05/14	1	31.05	2	31.20	30.10	-1	1,267	-0.08%
2020/05/13	1	31.30	0	0.00	31.50	1	1,293	0.08%
2020/05/12	6	31.88	0	0.00	31.70	6	1,292	0.46%
2020/05/07	2	31.80	0	0.00	31.80	2	1,292	0.15%
2020/04/27	2	31.70	0	0.00	31.60	2	1,291	0.15%
2020/04/24	1	31.85	1	31.40	31.40	0	1,272	0.00%
2020/04/23	4	29.50	0	0.00	31.80	4	1,223	0.33%
2020/04/20	0	0.00	1	28.45	28.20	-1	1,111	-0.09%
2020/04/17	1	28.65	0	0.00	28.10	1	1,111	0.09%
2020/04/16	10	28.40	18	28.58	28.65	-8	1,102	-0.73%
2020/04/15	9	28.51	3	28.38	28.50	6	1,094	0.55%
2020/04/14	1	27.10	1	26.75	26.50	0	1,041	0.00%
2020/04/13	0	0.00	2	26.10	25.60	-2	1,058	-0.19%
2020/04/10	2	26.95	0	0.00	26.30	2	1,082	0.18%
2020/04/09	22	27.29	3	26.75	26.50	19	1,334	1.42%
2020/04/08	1	23.80	0	0.00	25.45	1	1,315	0.08%
2020/04/07	4	22.91	0	0.00	23.15	4	1,326	0.30%
2020/04/06	8	21.85	0	0.00	22.00	8	1,353	0.59%
2020/04/01	4	21.75	18	21.57	21.60	-14	1,378	-1.02%
2020/03/31	0	0.00	2	21.90	21.50	-2	1,529	-0.13%
2020/03/27	3	22.62	6	22.48	22.25	-3	1,566	-0.19%
2020/03/26	3	21.53	1	21.85	21.85	2	1,558	0.13%
2020/03/25	2	21.98	0	0.00	21.95	2	1,564	0.13%
2020/03/24	10	20.38	1	20.05	20.50	9	1,565	0.57%
2020/03/23	11	18.99	1	19.10	18.80	10	1,563	0.64%
2020/03/20	0	0.00	3	19.08	19.70	-3	1,566	-0.19%
2020/03/19	1.3	18.04	17	18.05	18.00	-15.7	1,560	-1.01%
2020/03/18	1	21.20	14	20.14	19.95	-13	1,552	-0.84%
2020/03/17	1	22.10	2	22.90	21.15	-1	1,556	-0.06%
2020/03/16	0	0.00	1	23.10	23.00	-1	1,547	-0.06%
2020/03/13	1	24.05	2	24.23	24.95	-1	1,537	-0.07%
2020/03/12	0.1	26.80	2	27.30	26.70	-1.9	1,520	-0.12%
2020/03/11	0.1	29.50	0	0.00	29.50	0.1	1,508	0.01%
2020/03/09	1	30.10	14	30.00	30.00	-13	1,508	-0.86%
2020/03/04	3	31.82	10	31.70	31.80	-7	1,595	-0.44%
2020/03/02	0	0.00	1	31.70	31.55	-1	1,605	-0.06%
2020/02/27	1	33.70	10	32.60	32.10	-9	1,611	-0.56%
2020/02/26	20	35.03	0	0.00	33.85	20	1,612	1.24%
2020/02/25	0	0.00	1	34.15	34.50	-1	1,641	-0.06%
2020/02/21	3	35.10	0	0.00	34.95	3	1,666	0.18%
2020/02/19	3	35.37	1	35.35	35.30	2	1,680	0.12%
2020/02/18	2	34.95	1	35.90	34.80	1	1,679	0.06%
2020/02/17	1	33.70	1	34.35	34.80	0	1,650	0.00%
2020/02/14	0	0.00	1	35.00	34.70	-1	1,653	-0.06%
2020/02/13	3	34.33	0	0.00	33.90	3	1,655	0.18%
2020/02/07	0	0.00	45	33.15	32.80	-45	1,774	-2.54%
2020/02/05	1	33.80	3	33.92	33.50	-2	1,899	-0.11%
2020/02/04	5	32.60	1	31.95	33.15	4	2,081	0.19%
2020/02/03	2	30.45	0	0.00	30.75	2	2,252	0.09%
2020/01/31	1	33.00	4	32.96	33.00	-3	2,261	-0.13%
2020/01/20	4	37.65	0	0.00	37.60	4	2,363	0.17%
2020/01/17	3	37.60	5	37.60	37.60	-2	2,388	-0.08%
2020/01/16	24	38.09	0	0.00	37.85	24	2,431	0.99%
2020/01/14	0	0.00	1	37.40	37.30	-1	2,600	-0.04%
2020/01/13	8	36.89	0	0.00	37.00	8	2,788	0.29%
2020/01/10	27	36.89	0	0.00	36.85	27	2,855	0.95%
2020/01/09	1	37.55	1	37.10	37.15	0	2,881	0.00%
2020/01/08	1	37.00	1	36.65	36.70	0	2,882	0.00%
2020/01/07	7	36.95	0	0.00	36.60	7	2,896	0.24%
2020/01/06	8	37.92	2	38.05	37.70	6	3,011	0.20%
2020/01/03	80	39.84	72	40.49	38.90	8	3,238	0.25%
2020/01/02	0	0.00	23	38.34	38.80	-23	3,145	-0.73%
2019/12/31	1	38.30	3	38.43	38.10	-2	3,141	-0.06%
2019/12/30	7	38.40	20	38.72	38.30	-13	3,110	-0.42%
2019/12/27	1	38.30	8	38.75	38.35	-7	3,073	-0.23%
2019/12/26	18	38.52	17	39.02	38.30	1	3,046	0.03%
2019/12/25	7	37.26	6	37.33	37.60	1	2,893	0.03%
2019/12/24	4	36.00	0	0.00	36.75	4	2,862	0.14%
2019/12/23	0	0.00	1	35.80	35.45	-1	2,854	-0.04%
2019/12/20	0	0.00	2	36.25	35.85	-2	2,852	-0.07%
2019/12/18	0	0.00	1	37.50	36.80	-1	2,827	-0.04%
2019/12/17	0	0.00	30	37.75	37.40	-30	2,877	-1.04%
2019/12/16	2	37.60	0	0.00	37.90	2	2,897	0.07%
2019/12/13	0.1	37.40	0	0.00	37.40	0.1	2,891	0.00%
2019/12/12	46	38.44	6	38.18	38.20	40	2,901	1.38%
2019/12/10	25	37.70	0	0.00	37.65	25	2,894	0.86%
2019/12/09	3.1	37.70	2	38.25	37.75	1.1	2,959	0.04%
2019/12/06	2	37.65	0	0.00	37.70	2	2,988	0.07%
2019/12/05	0	0.00	2	38.25	37.70	-2	2,983	-0.07%
2019/12/04	6.1	38.00	1	38.15	37.80	5.1	2,977	0.17%
2019/12/03	3	38.57	3	38.63	38.50	0	2,962	0.00%
2019/12/02	25	39.27	25	37.98	38.05	0	2,897	0.00%
2019/11/26	3	37.05	8	37.58	37.15	-5	2,862	-0.17%
2019/11/25	4.2	37.10	0	0.00	37.05	4.2	2,868	0.15%
2019/11/13	4	35.90	4	35.18	35.00	0	2,853	0.00%
2019/11/11	0	0.00	10	33.53	33.20	-10	2,794	-0.36%
2019/11/07	10	35.52	0	0.00	35.00	10	2,755	0.36%
2019/11/06	1	35.65	0	0.00	35.35	1	2,742	0.04%
2019/11/01	0	0.00	1	35.70	35.60	-1	2,707	-0.04%
2019/10/31	0	0.00	1	37.70	36.55	-1	2,682	-0.04%
2019/10/30	1	37.30	0	0.00	37.45	1	2,643	0.04%
2019/10/28	0	0.00	1	38.00	38.10	-1	2,561	-0.04%
2019/10/25	2	37.65	4	37.70	37.60	-2	2,529	-0.08%
2019/10/24	27	39.08	2	38.68	38.05	25	2,496	1.00%
2019/10/23	6	38.46	12	38.23	38.50	-6	2,395	-0.25%
2019/10/22	16	37.41	10	37.50	37.60	6	2,199	0.27%
2019/10/21	3	36.58	17	36.28	36.20	-14	2,020	-0.69%
2019/10/18	6	36.73	2	36.25	36.25	4	1,992	0.20%
2019/10/17	4	36.85	0	0.00	37.00	4	1,920	0.21%
2019/10/15	6	36.63	0	0.00	36.20	6	1,832	0.33%
2019/10/14	102	36.60	20	37.60	36.50	82	1,786	4.59%	大買/
2019/10/09	13	36.98	82	36.40	36.90	-69	1,719	-4.01%
2019/10/08	25	36.88	4	36.56	36.95	21	1,604	1.31%
2019/10/07	10	34.20	11	35.02	35.10	-1	1,404	-0.07%
2019/10/04	6	34.08	4	33.80	33.80	2	1,334	0.15%
2019/10/03	2	34.50	1	34.40	34.65	1	1,299	0.08%
2019/10/02	0	0.00	2	33.75	34.75	-2	1,279	-0.16%
2019/10/01	2	34.43	20	34.44	34.20	-18	1,253	-1.44%
2019/09/27	110	35.41	93	36.01	33.50	17	1,138	1.49%	大買/
2019/09/26	3	34.78	18	35.42	35.80	-15	880	-1.70%
2019/09/25	0	0.00	1	32.00	32.55	-1	713	-0.14%
2019/09/18	2	31.50	0	0.00	31.25	2	680	0.29%
2019/09/16	3	30.80	0	0.00	30.90	3	674	0.44%
2019/09/10	2	32.93	1	33.30	31.25	1	675	0.15%
2019/09/09	1	32.55	2	32.95	33.00	-1	618	-0.16%
2019/09/04	0	0.00	1	32.40	32.60	-1	562	-0.18%
2019/09/02	11	32.45	1	33.40	32.90	10	547	1.83%
2019/08/22	6	30.80	0	0.00	30.55	6	435	1.38%
2019/08/21	8	31.00	0	0.00	30.95	8	433	1.84%
2019/07/29	0	0.00	2	30.25	30.05	-2	458	-0.44%
2019/07/26	3	30.40	0	0.00	30.50	3	461	0.65%
2019/07/25	1	30.80	0	0.00	30.90	1	460	0.22%
2019/07/23	0	0.00	1	29.75	29.70	-1	478	-0.21%
2019/07/18	1	28.35	0	0.00	28.35	1	537	0.19%
2019/07/12	3	29.67	0	0.00	29.50	3	859	0.35%
2019/07/03	0	0.00	1	29.35	29.20	-1	1,139	-0.09%
2019/06/24	66	29.36	0	0.00	29.40	66	1,178	5.60%
2019/06/04	1	28.90	0	0.00	28.55	1	1,330	0.08%
2019/05/31	0	0.00	1	28.80	28.80	-1	1,348	-0.07%
2019/05/24	1	27.50	0	0.00	27.50	1	1,428	0.07%
2019/05/22	3	29.20	0	0.00	28.55	3	1,456	0.21%
2019/05/20	1	29.10	0	0.00	29.10	1	1,483	0.07%
2019/05/17	2	29.65	0	0.00	29.60	2	1,555	0.13%
2019/05/15	1	31.00	1	31.00	31.10	0	1,592	0.00%
2019/05/14	1	29.75	0	0.00	29.90	1	1,663	0.06%
2019/04/29	0	0.00	9	34.03	33.90	-9	1,693	-0.53%
2019/04/26	1	36.95	3	36.80	36.95	-2	1,663	-0.12%
2019/04/25	1	37.20	2	36.75	36.80	-1	1,646	-0.06%
2019/04/24	2	36.70	1	36.45	36.20	1	1,618	0.06%
2019/04/23	4	37.35	1	37.15	37.15	3	1,594	0.19%
2019/04/22	3	39.10	0	0.00	39.00	3	1,539	0.19%
2019/04/19	4	37.43	2	38.28	37.55	2	1,434	0.14%
2019/04/18	13	38.00	8	37.53	38.00	5	1,396	0.36%
2019/04/17	3	36.18	22	35.91	37.35	-19	1,278	-1.49%
2019/04/16	2	34.60	10	34.37	34.60	-8	1,111	-0.72%
2019/04/11	0	0.00	20	33.55	32.90	-20	1,003	-1.99%
2019/04/02	1	32.70	0	0.00	32.75	1	999	0.10%
2019/03/29	0	0.00	2	32.55	32.80	-2	1,000	-0.20%
2019/03/28	0	0.00	10	32.64	32.50	-10	1,017	-0.98%
2019/03/27	1	32.60	2	32.75	32.55	-1	1,021	-0.10%
2019/03/26	3	32.82	0	0.00	32.75	3	1,018	0.29%
2019/03/25	2	32.58	0	0.00	32.35	2	1,010	0.20%
2019/03/22	4	33.76	8	33.60	33.25	-4	1,008	-0.40%
2019/03/21	6	33.81	4	33.65	33.75	2	1,007	0.20%
2019/03/20	24	34.22	6	33.98	33.75	18	1,006	1.79%
2019/03/19	8	33.55	3	33.00	34.35	5	966	0.52%
2019/03/15	8	33.05	0	0.00	32.90	8	950	0.84%
2019/03/14	0	0.00	20	33.48	33.40	-20	952	-2.10%
2019/03/08	25	31.91	4	31.23	32.10	21	1,001	2.10%
2019/03/07	0	0.00	1	33.05	32.95	-1	1,004	-0.10%
2019/03/06	7	33.06	1	33.20	33.00	6	1,071	0.56%
2019/03/05	1	33.60	0	0.00	33.15	1	1,080	0.09%
2019/03/04	5	32.54	0	0.00	32.80	5	1,052	0.48%
2019/02/27	0	0.00	7	34.00	32.95	-7	1,048	-0.67%
2019/02/22	8	32.86	0	0.00	32.75	8	1,036	0.77%
2019/02/21	3	33.05	0	0.00	33.25	3	1,024	0.29%
2019/02/20	7	34.42	1	34.40	33.75	6	1,036	0.58%
2019/02/19	0	0.00	4	34.25	33.90	-4	1,037	-0.39%
2019/02/18	5	34.60	24	34.35	34.65	-19	1,018	-1.87%
2019/02/14	1	31.90	6	32.50	32.75	-5	947	-0.53%
2019/02/13	9	32.84	1	32.75	32.75	8	935	0.86%
2019/02/12	1	30.25	1	30.40	30.80	0	881	0.00%
2019/01/25	0	0.00	16	29.24	29.65	-16	1,074	-1.49%
2019/01/24	0	0.00	2	29.13	29.10	-2	1,094	-0.18%
2019/01/22	19	29.22	0	0.00	28.95	19	1,108	1.71%
2019/01/21	1	28.40	1	28.70	29.80	0	1,085	0.00%
2019/01/14	7	27.91	0	0.00	27.80	7	1,101	0.64%
2019/01/11	3	28.10	0	0.00	28.10	3	1,107	0.27%
2019/01/08	7	27.29	0	0.00	27.50	7	1,116	0.63%
2019/01/07	1	27.60	1	27.45	27.45	0	1,118	0.00%
2019/01/04	1	27.65	1	27.15	27.00	0	1,130	0.00%
2018/12/26	2	28.05	1	28.85	28.05	1	1,142	0.09%
2018/12/25	1	28.45	0	0.00	28.60	1	1,141	0.09%
2018/12/24	0	0.00	1	29.45	29.30	-1	1,145	-0.09%
2018/12/22	0	0.00	1	29.15	29.40	-1	1,142	-0.09%
2018/12/21	4	29.65	11	29.05	29.80	-7	1,143	-0.61%
2018/12/20	9	27.95	0	0.00	28.20	9	1,127	0.80%
2018/12/03	0	0.00	1	34.20	33.70	-1	1,189	-0.08%
2018/11/30	0	0.00	8	31.30	31.30	-8	1,156	-0.69%
2018/11/29	11	31.74	17	31.88	31.10	-6	1,154	-0.52%
2018/11/26	1	28.70	1	28.80	28.90	0	1,247	0.00%
2018/11/22	0	0.00	2	29.05	28.20	-2	1,310	-0.15%
2018/11/21	3	29.90	1	29.45	29.90	2	1,408	0.14%
2018/11/20	2	29.20	4	29.51	29.20	-2	1,405	-0.14%
2018/11/19	9	29.61	21	29.78	29.75	-12	1,402	-0.86%
2018/11/16	1	29.00	1	28.85	28.85	0	1,375	0.00%
2018/11/15	1	28.40	0	0.00	28.20	1	1,360	0.07%
2018/11/14	6	28.48	4	28.71	28.20	2	1,361	0.15%
2018/11/13	9	27.77	9	27.91	28.60	0	1,365	0.00%
2018/11/12	12	28.73	0	0.00	28.35	12	1,400	0.86%
2018/11/09	10	29.10	18	29.43	29.60	-8	1,405	-0.57%
2018/11/08	20	29.59	3	29.15	29.10	17	1,394	1.22%
2018/11/07	0	0.00	5	27.90	28.65	-5	1,332	-0.38%
2018/11/06	1	27.50	5	28.55	26.95	-4	1,323	-0.30%
2018/11/05	1	29.55	7	28.94	28.50	-6	1,310	-0.46%
2018/11/02	5	26.88	12	26.58	27.50	-7	1,249	-0.56%
2018/11/01	1	26.40	0	0.00	26.40	1	1,198	0.08%
2018/10/31	0	0.00	1	23.50	24.00	-1	1,159	-0.09%
2018/10/25	1	22.35	0	0.00	22.15	1	1,148	0.09%
2018/10/18	1	26.00	0	0.00	25.55	1	1,146	0.09%
2018/10/08	4	28.24	0	0.00	28.15	4	1,197	0.33%
2018/10/05	2	28.20	1	28.80	28.05	1	1,196	0.08%
2018/10/04	0	0.00	15	31.91	30.95	-15	1,177	-1.27%
2018/10/03	0	0.00	27	32.93	32.00	-27	1,178	-2.29%
2018/10/02	1	33.70	1	33.50	33.05	0	1,183	0.00%
2018/09/27	0	0.00	3	32.95	33.05	-3	1,247	-0.24%
2018/09/26	2	34.50	2	33.80	33.80	0	1,370	0.00%
2018/09/20	2	34.65	2	33.95	33.95	0	1,443	0.00%
2018/09/17	18	35.94	9	36.47	35.50	9	1,535	0.59%
2018/09/14	32	36.56	1	35.90	36.70	31	1,542	2.01%
2018/09/12	0	0.00	3	33.83	33.30	-3	1,570	-0.19%
2018/09/11	0	0.00	2	34.40	33.75	-2	1,657	-0.12%
2018/09/07	1	33.35	0	0.00	33.20	1	1,745	0.06%
2018/09/05	5	37.16	0	0.00	36.85	5	1,893	0.26%
2018/09/04	1	38.05	1	37.20	37.20	0	1,953	0.00%
2018/09/03	8	39.32	3	37.73	37.05	5	1,976	0.25%
2018/08/31	19	40.19	18	40.37	40.60	1	1,970	0.05%
2018/08/29	8	38.50	11	38.45	38.75	-3	1,960	-0.15%
2018/08/28	15	38.62	15	38.50	39.15	0	1,982	0.00%
2018/08/27	5	34.51	0	0.00	35.60	5	1,973	0.25%
2018/08/24	2	32.60	2	32.40	32.40	0	2,131	0.00%
2018/08/23	0	0.00	9	32.30	31.90	-9	2,456	-0.37%
2018/08/22	2	32.80	0	0.00	32.30	2	2,693	0.07%
2018/08/21	0	0.00	21	33.24	32.90	-21	2,734	-0.77%
2018/08/20	30	32.93	10	33.30	32.35	20	2,840	0.70%
2018/08/17	2	34.00	0	0.00	34.00	2	2,846	0.07%
2018/08/16	2	32.15	2	32.65	33.95	0	2,802	0.00%
2018/08/09	2	36.90	0	0.00	36.60	2	2,873	0.07%
2018/08/06	1	38.40	0	0.00	38.15	1	2,952	0.03%
2018/08/01	0	0.00	4	38.80	38.65	-4	3,140	-0.13%
2018/07/27	1	39.25	1	39.95	40.10	0	3,204	0.00%
2018/07/25	2	38.90	0	0.00	38.80	2	3,232	0.06%
2018/07/24	0	0.00	1	39.50	39.25	-1	3,274	-0.03%
2018/07/23	3	39.87	3	39.73	40.20	0	3,314	0.00%
2018/07/20	1	38.00	1	38.40	38.10	0	3,300	0.00%
2018/07/17	0	0.00	1	42.30	42.10	-1	3,291	-0.03%
2018/07/16	2	43.55	3	43.00	42.85	-1	3,299	-0.03%
2018/07/13	2	43.98	0	0.00	43.80	2	3,311	0.06%
2018/07/12	50	43.89	50	44.40	44.00	0	3,333	0.00%
2018/07/11	1	43.75	1	42.85	42.85	0	3,371	0.00%
2018/07/10	1	43.40	1	43.20	43.20	0	3,445	0.00%
2018/07/09	1	43.60	1	42.40	42.40	0	3,460	0.00%
2018/07/06	1	42.90	5	42.72	42.40	-4	3,636	-0.11%
2018/07/05	2	46.00	12	45.82	43.90	-10	3,618	-0.28%
2018/07/04	25	47.50	32	47.06	46.70	-7	3,771	-0.19%
2018/07/03	12	45.04	9	45.06	44.80	3	3,708	0.08%
2018/07/02	28	45.83	6	45.32	44.00	22	3,660	0.60%
2018/06/29	3	45.27	3	45.78	45.00	0	3,646	0.00%
2018/06/27	3	45.60	13	45.30	45.90	-10	3,635	-0.28%
2018/06/26	13	44.91	0	0.00	44.85	13	3,577	0.36%
2018/06/25	0	0.00	1	43.85	42.80	-1	3,556	-0.03%
2018/06/22	12	45.35	11	45.84	43.80	1	3,539	0.03%
2018/06/21	9	48.03	96	47.78	46.50	-87	3,513	-2.48%
2018/06/20	65.3	48.18	61	49.73	47.00	4.3	3,481	0.12%
2018/06/19	11	52.21	28.3	52.16	51.70	-17.3	3,395	-0.51%
2018/06/15	8	51.98	9	52.36	51.50	-1	3,341	-0.03%
2018/06/14	66	51.58	27	51.60	50.70	39	3,298	1.18%
2018/06/13	98	51.94	19	54.31	50.40	79	3,271	2.42%
2018/06/12	27	53.12	78	53.44	52.60	-51	3,119	-1.63%
2018/06/11	19	53.04	17	52.71	52.30	2	3,045	0.07%
2018/06/08	7	51.93	12	51.50	50.90	-5	2,977	-0.17%
2018/06/07	0	0.00	1	50.70	51.50	-1	2,943	-0.03%
2018/06/06	47	52.21	49	52.33	51.10	-2	2,913	-0.07%
2018/06/05	19	50.61	98	52.54	49.60	-79	2,842	-2.78%
2018/06/04	32	53.08	35	53.17	53.10	-3	2,782	-0.11%
2018/06/01	25	52.36	7	52.34	50.10	18	2,679	0.67%
2018/05/31	18	54.22	22	55.04	53.90	-4	2,517	-0.16%
2018/05/30	54	49.89	29	49.97	50.70	25	2,195	1.14%
2018/05/29	54	45.41	25	46.38	46.10	29	1,967	1.47%
2018/05/28	36	46.24	19	46.73	46.00	17	1,939	0.88%
2018/05/25	48	43.14	0	0.00	43.45	48	1,833	2.62%
2018/05/23	0	0.00	2	43.65	42.00	-2	1,861	-0.11%
2018/05/22	15	45.03	13	45.33	45.45	2	1,839	0.11%
2018/05/21	0	0.00	1	42.70	43.45	-1	1,788	-0.06%
2018/05/17	1	42.30	1	41.35	42.30	0	1,781	0.00%
2018/05/16	1	43.00	11	43.03	42.90	-10	1,755	-0.57%
2018/05/15	1	45.20	1	44.40	44.50	0	1,745	0.00%
2018/05/14	5	45.20	3	45.00	44.40	2	1,753	0.11%
2018/05/11	10	45.93	13	45.77	43.00	-3	1,722	-0.17%
2018/05/10	6	45.87	4	45.51	45.70	2	1,688	0.12%
2018/05/09	38	45.30	22	45.64	44.70	16	1,633	0.98%
2018/05/08	0	0.00	1	47.50	47.50	-1	1,527	-0.07%
2018/05/07	1	43.70	1	43.30	43.20	0	1,488	0.00%
2018/05/04	1	42.30	0	0.00	41.90	1	1,470	0.07%
2018/05/02	7	43.64	0	0.00	42.00	7	1,441	0.49%
2018/04/30	19	43.21	16	43.51	42.30	3	1,420	0.21%
2018/04/27	20	45.13	0	0.00	45.65	20	1,383	1.45%
2018/04/26	1	42.90	0	0.00	41.80	1	1,342	0.07%
2018/04/23	0	0.00	1	43.80	44.70	-1	1,345	-0.07%
2018/04/18	1	43.05	1	43.05	44.00	0	1,331	0.00%
2018/04/16	1	45.80	2	45.35	47.80	-1	1,284	-0.08%
2018/04/13	2	45.10	0	0.00	45.10	2	1,245	0.16%
2018/04/12	5	39.60	5	39.64	41.00	0	1,282	0.00%
2018/04/11	1	37.30	0	0.00	37.30	1	1,276	0.08%
2018/04/10	3	33.67	5	33.51	33.95	-2	1,488	-0.13%
2018/04/09	0	0.00	10	30.85	30.90	-10	1,391	-0.72%
2018/01/22	0	0.00	1	27.65	27.85	-1	1,940	-0.05%
2018/01/12	0	0.00	9	27.65	27.90	-9	1,890	-0.48%
2018/01/11	0	0.00	20	28.89	28.25	-20	1,863	-1.07%
2018/01/10	42	28.50	22	28.44	28.45	20	1,844	1.08%
2018/01/09	55	29.43	45	28.84	28.60	10	1,838	0.54%
2018/01/08	4	31.28	0	0.00	29.60	4	1,800	0.22%
2018/01/05	33	31.62	29	32.03	31.90	4	1,738	0.23%
2018/01/04	52	30.85	56	30.78	32.30	-4	1,559	-0.26%
2018/01/03	0	0.00	1	28.20	29.40	-1	1,339	-0.07%