佳凌 (4976)-元大-沙鹿券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
40.60
漲跌
▲1.00
漲幅
+2.53%
成交量
468張
產業
上市光電類股
508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

佳凌 (4976)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/04/17	0	0.00	3.4	40.49	40.60	-3.4	591	-0.57%
2024/04/15	1.1	40.39	4	40.50	41.20	-2.9	579	-0.50%
2024/04/01	1	42.65	1	42.15	42.00	0	544	0.00%
2024/03/29	1	42.50	2	42.55	41.85	-1	541	-0.18%
2024/03/28	0	0.00	1	42.90	42.70	-1	528	-0.19%
2024/03/27	1	42.55	3	43.35	43.55	-2	515	-0.39%
2024/03/26	1	42.80	4	43.08	43.05	-3	500	-0.60%
2024/03/25	2	42.73	4	42.64	42.80	-2	457	-0.44%
2024/03/22	1	41.05	4	41.33	41.05	-3	434	-0.69%
2024/03/20	0	0.00	3	40.42	40.10	-3	457	-0.66%
2024/03/19	0	0.00	0.5	39.90	40.00	-0.5	504	-0.10%
2024/03/18	1.2	39.36	3	40.65	40.65	-1.8	672	-0.26%
2024/03/15	0	0.00	1	39.90	39.00	-1	717	-0.14%
2024/03/14	0.1	38.15	0	0.00	38.15	0.1	707	0.01%
2024/03/13	0	0.00	5	38.65	38.45	-5	706	-0.71%
2024/03/12	0	0.00	1	38.70	38.10	-1	703	-0.14%
2024/03/11	0	0.00	7	38.31	38.00	-7	701	-1.00%
2024/03/08	0	37.60	0	0.00	37.00	0	700	0.00%
2024/03/07	0.1	38.40	0	0.00	38.10	0.1	693	0.01%
2024/03/06	2	39.05	0	39.35	38.90	2	688	0.29%
2024/03/05	0	0.00	1	39.10	39.05	-1	687	-0.15%
2024/03/04	0	42.00	0	0.00	39.40	0	684	0.00%
2024/03/01	0	39.00	2	39.15	39.05	-2	680	-0.29%
2024/02/29	3	39.05	0	0.00	39.05	3	684	0.44%
2024/02/27	3	38.83	9	39.79	38.80	-6	687	-0.87%
2024/02/22	1	40.65	0	0.00	40.65	1	688	0.15%
2024/02/20	0	0.00	1	41.20	41.10	-1	710	-0.14%
2024/02/16	1	41.35	0.5	42.12	42.30	0.5	702	0.07%
2024/02/15	0	0.00	0.1	41.10	41.15	-0.1	685	-0.01%
2024/02/05	0.1	39.68	0	0.00	39.65	0.1	678	0.01%
2024/01/29	0	0.00	2	40.35	40.50	-2	671	-0.30%
2024/01/26	0.1	39.05	0	0.00	38.85	0.1	649	0.02%
2024/01/25	2	39.35	0	0.00	39.45	2	650	0.31%
2024/01/24	1	40.10	1	40.50	39.85	0	647	0.00%
2024/01/19	0.1	38.45	0	0.00	38.45	0.1	641	0.02%
2024/01/18	0.1	38.70	0	0.00	38.35	0.1	640	0.02%
2024/01/17	0.1	38.45	0	0.00	38.20	0.1	643	0.02%
2024/01/15	1	39.50	0	0.00	40.00	1	636	0.16%
2024/01/12	1.1	39.46	1	40.10	39.45	0.1	637	0.01%
2024/01/10	1	39.45	0	0.00	39.55	1	642	0.16%
2024/01/09	1	39.55	0	0.00	39.50	1	656	0.15%
2024/01/08	1.1	40.45	0	0.00	40.15	1.1	656	0.16%
2024/01/05	0.1	40.70	0	0.00	40.45	0.1	655	0.01%
2023/12/29	1.1	41.70	0	0.00	41.50	1.1	656	0.16%
2023/12/21	3	41.42	1	41.50	41.00	2	647	0.31%
2023/12/20	0	0.00	1	41.20	41.15	-1	641	-0.16%
2023/12/18	2	41.70	0	0.00	41.00	2	628	0.32%
2023/12/15	0	0.00	1	42.00	42.90	-1	609	-0.16%
2023/12/14	3	43.48	1	43.20	42.90	2	588	0.34%
2023/12/13	31.1	44.78	1.1	45.97	44.35	30.1	538	5.58%
2023/12/12	0	0.00	4	43.11	43.80	-4	368	-1.08%
2023/12/11	0.1	39.85	0	0.00	39.85	0.1	309	0.02%
2023/12/08	0.1	39.95	0	0.00	40.00	0.1	308	0.03%
2023/12/07	0	0.00	1	40.55	40.05	-1	309	-0.32%
2023/12/06	0	39.85	0	0.00	39.85	0	310	0.01%
2023/12/05	1	39.90	0	0.00	39.85	1	310	0.32%
2023/12/04	1	40.25	0	0.00	40.25	1	312	0.32%
2023/12/01	0	0.00	3	40.80	40.70	-3	311	-0.96%
2023/11/27	0	0.00	1	40.00	39.85	-1	316	-0.32%
2023/11/24	3	40.10	0	0.00	39.80	3	313	0.96%
2023/11/20	0	0.00	1	39.60	40.10	-1	297	-0.34%
2023/11/17	0	38.10	1	38.20	38.90	-1	279	-0.36%
2023/11/16	0	0.00	1	38.00	37.75	-1	271	-0.37%
2023/11/14	0	0.00	0.1	36.80	36.90	-0.1	275	-0.03%
2023/11/10	0	36.15	0	36.45	36.15	0	294	0.00%
2023/11/08	0	0.00	8	38.00	38.00	-8	300	-2.66%
2023/11/02	2	37.05	1	37.20	37.15	1	312	0.32%
2023/10/26	1	37.40	0	0.00	37.20	1	339	0.29%
2023/10/23	0.1	36.70	0	0.00	36.20	0.1	345	0.01%
2023/10/20	0	36.35	0	0.00	36.30	0	348	0.01%
2023/10/19	0	36.65	0	0.00	36.85	0	358	0.00%
2023/10/18	1	37.05	0	0.00	37.15	1	362	0.28%
2023/10/17	0.1	39.20	0	0.00	38.00	0.1	364	0.01%
2023/10/12	0	0.00	1	39.95	40.10	-1	375	-0.27%
2023/10/11	1	39.85	0	0.00	39.80	1	388	0.26%
2023/09/25	0	40.45	0	0.00	40.40	0	711	0.00%
2023/09/19	1	41.00	0	0.00	40.75	1	744	0.13%
2023/09/11	1	39.90	0	0.00	39.85	1	757	0.13%
2023/09/05	0	0.00	1	41.60	41.80	-1	777	-0.13%
2023/09/01	1	41.20	0	0.00	41.35	1	782	0.13%
2023/08/25	1	40.05	0	0.00	40.10	1	841	0.12%
2023/08/24	1	40.50	0	0.00	40.30	1	861	0.12%
2023/08/16	0	0.00	1	42.00	42.45	-1	881	-0.11%
2023/08/14	1	39.75	0	0.00	39.90	1	886	0.11%
2023/08/10	0	0.00	1	40.65	40.85	-1	914	-0.11%
2023/08/09	0	0.00	0.1	41.65	41.50	-0.1	912	-0.01%
2023/08/01	1	42.55	0	0.00	42.55	1	935	0.11%
2023/07/31	0	0.00	1.1	42.80	42.85	-1.1	944	-0.12%
2023/07/28	2	42.28	0	0.00	42.50	2	943	0.21%
2023/07/26	1	41.95	0	0.00	41.80	1	964	0.10%
2023/07/14	10	44.00	0	0.00	44.00	10	1,017	0.98%
2023/07/13	2	44.30	0	0.00	44.00	2	1,107	0.18%
2023/07/11	0	0.00	1	45.30	45.90	-1	1,131	-0.09%
2023/07/10	1	46.80	5	47.76	45.05	-4	1,119	-0.36%
2023/07/07	2	46.50	3	45.07	45.50	-1	1,066	-0.09%
2023/07/06	3	46.00	3	45.50	46.50	0	1,035	0.00%
2023/07/05	2	45.85	3	45.98	45.65	-1	1,001	-0.10%
2023/07/04	0	0.00	0.1	42.04	41.90	-0.1	936	-0.01%
2023/06/29	0	42.15	0	0.00	42.70	0	1,000	0.00%
2023/06/28	1	41.35	0	0.00	41.45	1	998	0.10%
2023/06/26	0	0.00	4	41.99	41.90	-4	1,028	-0.39%
2023/06/20	1	42.25	3	42.25	42.20	-2	1,248	-0.16%
2023/06/14	2	43.85	4	44.30	44.25	-2	1,603	-0.12%
2023/06/07	1	44.40	1	44.30	44.45	0	1,991	0.00%
2023/06/02	0	0.00	2	44.83	44.70	-2	2,786	-0.07%
2023/06/01	0	0.00	7	46.36	44.90	-7	2,844	-0.25%
2023/05/31	1	45.00	3	44.62	44.85	-2	2,815	-0.07%
2023/05/30	8	44.51	0	0.00	44.40	8	2,808	0.28%
2023/05/29	5	44.00	0	0.00	43.70	5	2,790	0.18%
2023/05/25	0	0.00	1	43.50	43.35	-1	2,777	-0.04%
2023/05/22	0	0.00	16.1	44.25	44.40	-16.1	2,782	-0.58%
2023/05/19	0	0.00	2	44.20	43.90	-2	2,776	-0.07%
2023/05/18	1	44.20	0	0.00	44.60	1	2,774	0.04%
2023/05/17	4	44.43	3	44.67	44.90	1	2,756	0.04%
2023/05/16	0	0.00	0.1	42.55	42.75	-0.1	2,722	0.00%
2023/05/15	0	0.00	1	41.95	42.10	-1	2,719	-0.04%
2023/05/10	0	0.00	2	43.25	43.15	-2	2,717	-0.07%
2023/05/09	10	43.39	0	0.00	42.80	10	2,715	0.37%
2023/05/08	11	44.55	1	44.05	44.05	10	2,706	0.37%
2023/05/05	0.2	44.64	0	0.00	44.30	0.2	2,703	0.01%
2023/05/03	1	45.50	0	0.00	45.05	1	2,698	0.04%
2023/05/02	0	0.00	1	47.20	47.10	-1	2,686	-0.04%
2023/04/28	4	46.93	1	46.50	46.50	3	2,685	0.11%
2023/04/27	0	0.00	1	46.85	46.70	-1	2,680	-0.04%
2023/04/24	1	51.30	1	49.50	49.50	0	2,651	0.00%
2023/04/20	0	0.00	20	50.31	49.10	-20	2,621	-0.76%
2023/04/19	2	50.10	0	0.00	50.30	2	2,602	0.08%
2023/04/18	6	52.22	7	51.93	51.00	-1	2,576	-0.04%
2023/04/17	1	49.30	3	49.67	50.80	-2	2,473	-0.08%
2023/04/14	1.2	48.87	0	0.00	48.85	1.2	2,428	0.05%
2023/04/10	1	51.50	0	0.00	50.70	1	2,371	0.04%
2023/04/06	1	50.30	1	50.60	50.80	0	2,311	0.00%
2023/03/30	1	48.90	2	48.65	49.60	-1	2,253	-0.04%
2023/03/28	0.1	49.10	0	0.00	48.40	0.1	2,228	0.00%
2023/03/27	1	49.90	0	0.00	49.60	1	2,202	0.05%
2023/03/24	1	50.60	1	50.90	50.00	0	2,179	0.00%
2023/03/23	4	52.05	7	52.51	51.40	-3	2,126	-0.14%
2023/03/22	4	51.20	5	51.10	51.30	-1	1,952	-0.05%
2023/03/21	2	52.05	3	51.37	50.50	-1	1,903	-0.05%
2023/03/20	0.1	50.90	2	50.65	50.30	-1.9	1,798	-0.11%
2023/03/17	4	50.23	0	0.00	50.50	4	1,759	0.23%
2023/03/16	35	49.62	15	49.90	50.00	20	1,584	1.26%
2023/03/15	5	48.83	5	49.23	47.85	0	1,381	0.00%
2023/03/13	2	45.73	1	46.85	47.60	1	1,279	0.08%
2023/03/10	0	0.00	2	48.20	48.50	-2	1,248	-0.16%
2023/03/09	8	50.84	10	50.85	50.50	-2	1,209	-0.17%
2023/03/08	14	50.88	12	50.81	50.50	2	1,096	0.18%
2023/03/07	5	47.08	6	48.72	49.80	-1	655	-0.15%
2023/03/06	0	44.80	0	0.00	45.30	0	405	0.00%
2023/03/03	0	41.10	0	0.00	41.20	0	342	0.00%
2023/02/22	0.5	40.90	0	0.00	41.35	0.5	365	0.14%
2023/02/14	0	0.00	1	40.00	40.10	-1	456	-0.22%
2023/02/13	0	0.00	4	39.85	39.70	-4	462	-0.87%
2023/02/08	0	41.35	0	0.00	41.45	0	462	0.00%
2023/02/03	0	40.55	0	0.00	40.50	0	468	0.00%
2023/02/02	0	0.00	1	40.80	40.50	-1	468	-0.21%
2023/01/31	0	0.00	2	39.40	39.45	-2	459	-0.44%
2023/01/30	0	0.00	3	38.10	38.20	-3	461	-0.65%
2023/01/13	3	37.35	0	0.00	37.35	3	461	0.65%
2023/01/10	2	38.70	0	0.00	38.40	2	467	0.43%
2022/12/19	0	0.00	2	38.50	38.30	-2	604	-0.33%
2022/12/14	2	38.88	0	0.00	39.25	2	627	0.32%
2022/12/13	2	39.03	1	38.30	38.30	1	630	0.16%
2022/12/07	0	0.00	1	39.15	39.25	-1	650	-0.15%
2022/12/06	0	0.00	1	42.10	40.20	-1	649	-0.15%
2022/12/01	0	0.00	1	41.00	40.65	-1	635	-0.16%
2022/11/21	0	0.00	10	39.31	38.70	-10	977	-1.02%
2022/11/18	1	40.65	1	39.90	39.90	0	983	0.00%
2022/11/17	11	40.39	1	40.65	40.65	10	994	1.01%
2022/11/14	0	0.00	1	38.10	38.20	-1	978	-0.10%
2022/11/11	1	37.85	3	36.98	37.15	-2	992	-0.20%
2022/11/10	2	37.63	2	36.78	36.55	0	1,018	0.00%
2022/11/07	0	0.00	2	36.35	36.25	-2	1,110	-0.18%
2022/11/03	0	0.00	1	36.35	36.50	-1	1,465	-0.07%
2022/11/02	1	35.80	1	35.60	35.90	0	1,480	0.00%
2022/10/28	2	33.58	0	0.00	33.50	2	1,507	0.13%
2022/10/27	3	34.47	0	0.00	34.55	3	1,535	0.20%
2022/10/25	0	0.00	2	33.80	33.25	-2	1,549	-0.13%
2022/10/19	2	34.95	0	0.00	34.80	2	1,593	0.13%
2022/10/14	2	33.90	2	34.73	34.80	0	1,672	0.00%
2022/10/13	0	0.00	1	32.45	32.25	-1	1,699	-0.06%
2022/10/12	0	0.00	2	36.00	35.80	-2	1,744	-0.11%
2022/10/11	3	36.23	0	0.00	35.90	3	1,839	0.16%
2022/10/06	0	0.00	4.3	38.40	38.45	-4.3	2,151	-0.20%
2022/10/05	2	38.35	0	0.00	38.40	2	2,171	0.09%
2022/10/04	2	38.45	0	0.00	39.00	2	2,170	0.09%
2022/10/03	1	37.00	1	37.65	37.90	0	2,176	0.00%
2022/09/30	1	36.40	1	37.15	37.15	0	2,183	0.00%
2022/09/29	0	0.00	3	37.27	37.10	-3	2,196	-0.14%
2022/09/28	1	39.00	0	0.00	36.80	1	2,197	0.05%
2022/09/27	1	38.50	1	39.00	39.00	0	2,193	0.00%
2022/09/26	1.4	39.89	0	0.00	38.50	1.4	2,206	0.06%
2022/09/23	0.1	41.00	0	0.00	40.85	0.1	2,214	0.01%
2022/09/21	2	41.25	0	0.00	41.25	2	2,219	0.09%
2022/09/15	12	44.79	12.3	44.62	44.15	-0.3	2,227	-0.01%
2022/09/13	1	45.80	3	45.42	45.25	-2	2,233	-0.09%
2022/09/08	0	0.00	2	44.75	44.80	-2	2,254	-0.09%
2022/09/07	1	44.25	0	0.00	44.25	1	2,260	0.04%
2022/09/06	1	45.60	0	0.00	45.00	1	2,260	0.04%
2022/09/05	1	47.10	0	0.00	45.55	1	2,241	0.04%
2022/09/02	3	47.92	6	47.35	47.25	-3	2,234	-0.13%
2022/09/01	6	50.75	5	50.02	48.20	1	2,207	0.05%
2022/08/31	2	48.75	4	48.25	49.40	-2	2,082	-0.10%
2022/08/30	14	47.83	13	47.67	48.70	1	2,042	0.05%
2022/08/26	1	47.30	1	47.20	47.20	0	1,958	0.00%
2022/08/19	1	47.55	1	48.00	48.00	0	1,958	0.00%
2022/08/18	1	46.10	1	47.40	47.40	0	1,940	0.00%
2022/08/17	2	47.70	2	46.30	46.30	0	1,925	0.00%
2022/08/16	5	48.39	5	47.98	47.70	0	1,899	0.00%
2022/08/15	3	48.05	2	48.00	47.85	1	1,867	0.05%
2022/08/12	4	47.90	5	47.59	47.50	-1	1,829	-0.05%
2022/08/11	3	48.20	3.1	48.58	48.55	-0.1	1,794	-0.01%
2022/08/10	4	45.45	5	47.48	47.85	-1	1,566	-0.06%
2022/08/09	1	43.00	1	43.50	43.50	0	1,468	0.00%
2022/07/29	1	42.85	0	0.00	42.35	1	1,463	0.07%
2022/07/28	1	43.80	1	42.00	42.00	0	1,468	0.00%
2022/07/27	0	0.00	2	42.80	43.00	-2	1,459	-0.14%
2022/07/22	4	45.16	5	45.49	44.65	-1	1,427	-0.07%
2022/07/21	1	44.50	1	43.65	44.15	0	1,411	0.00%
2022/07/20	0	0.00	4	44.29	44.10	-4	1,395	-0.29%
2022/07/19	13	45.62	11	45.97	45.35	2	1,380	0.14%
2022/07/18	7	45.96	4	44.94	46.10	3	1,323	0.23%
2022/07/15	13	43.33	10	45.80	46.10	3	1,233	0.24%
2022/07/14	3	40.42	7	40.95	42.50	-4	989	-0.40%
2022/07/13	2	38.85	4	39.83	38.65	-2	916	-0.22%
2022/07/12	3	36.92	0	0.00	36.80	3	899	0.33%
2022/07/08	1	39.05	1	39.65	39.70	0	891	0.00%
2022/07/06	1	37.40	0	0.00	36.70	1	889	0.11%
2022/07/01	1	38.80	0	0.00	37.00	1	871	0.11%
2022/06/30	1	40.80	1	40.50	40.40	0	851	0.00%
2022/06/29	1	42.00	0	0.00	43.05	1	847	0.12%
2022/06/28	1	42.70	0	0.00	42.65	1	844	0.12%
2022/06/27	1	44.00	2	44.53	44.20	-1	849	-0.12%
2022/06/24	1	42.30	1	42.70	42.70	0	851	0.00%
2022/06/23	1	41.80	0	0.00	42.35	1	847	0.12%
2022/06/22	1	43.20	0	0.00	42.60	1	843	0.12%
2022/06/21	0	0.00	1	44.00	44.95	-1	835	-0.12%
2022/06/20	0	0.00	1	42.90	42.30	-1	844	-0.12%
2022/06/17	1	45.55	0	0.00	45.25	1	829	0.12%
2022/06/16	1.1	46.95	0	0.00	46.10	1.1	821	0.14%
2022/06/15	0	0.00	1	49.00	48.25	-1	821	-0.12%
2022/06/13	0.1	48.41	1	48.30	48.10	-0.9	852	-0.10%
2022/06/10	1	50.40	1	50.80	50.30	0	850	0.00%
2022/06/09	0	0.00	1	50.50	50.50	-1	849	-0.12%
2022/06/08	1	50.90	1	50.50	50.30	0	848	0.00%
2022/06/07	1	50.20	0	0.00	50.40	1	858	0.12%
2022/06/02	0	0.00	1	52.30	50.80	-1	899	-0.11%
2022/06/01	3	53.43	4	53.45	52.80	-1	925	-0.11%
2022/05/24	0	0.00	2	47.60	46.95	-2	888	-0.23%
2022/05/23	1	49.20	2	47.90	47.80	-1	883	-0.11%
2022/05/19	1	49.50	0	0.00	49.60	1	874	0.11%
2022/05/18	3	49.38	3	49.47	49.40	0	867	0.00%
2022/05/17	1	49.00	0	0.00	49.15	1	858	0.12%
2022/05/13	1	44.40	11	46.04	45.80	-10	808	-1.24%
2022/05/11	0	0.00	1	44.25	44.60	-1	789	-0.13%
2022/05/10	0	0.00	1	43.05	43.35	-1	783	-0.13%
2022/05/09	1	43.70	2	42.90	42.50	-1	796	-0.13%
2022/05/06	0	0.00	1	45.90	46.00	-1	821	-0.12%
2022/05/05	2	45.25	1	45.20	45.20	1	812	0.12%
2022/04/29	0	0.00	2	42.93	43.10	-2	819	-0.24%
2022/04/27	0	0.00	2	41.40	42.50	-2	814	-0.25%
2022/04/26	1	45.35	4	44.21	44.20	-3	789	-0.38%
2022/04/25	3.2	45.38	3	44.77	44.60	0.2	787	0.03%
2022/04/21	0	0.00	3	50.30	50.30	-3	772	-0.39%
2022/04/20	1	51.00	6	51.60	51.50	-5	773	-0.65%
2022/04/15	0	0.00	0	55.20	55.90	0	815	0.00%
2022/04/12	0	0.00	4	54.83	54.90	-4	850	-0.47%
2022/04/07	1	54.50	0	0.00	53.90	1	888	0.11%
2022/04/06	2	54.55	0	0.00	54.30	2	889	0.22%
2022/04/01	0	0.00	2	55.45	55.20	-2	898	-0.22%
2022/03/31	1	54.30	1	54.00	53.90	0	896	0.00%
2022/03/30	1	54.80	2	55.45	55.20	-1	907	-0.11%
2022/03/29	0	54.70	2	55.20	54.70	-2	915	-0.22%
2022/03/25	0	0.00	1	53.80	53.70	-1	954	-0.10%
2022/03/23	1	55.00	0	0.00	55.30	1	981	0.10%
2022/03/21	3	53.33	2	53.30	53.40	1	991	0.10%
2022/03/18	2	52.85	1	53.40	53.70	1	1,019	0.10%
2022/03/17	2	53.00	2	53.10	53.30	0	1,027	0.00%
2022/03/16	2	49.80	2	49.90	49.70	0	1,012	0.00%
2022/03/15	5	50.32	4	50.24	49.60	1	1,074	0.09%
2022/03/11	1	52.10	0	0.00	52.50	1	1,131	0.09%
2022/03/10	2	52.00	2	52.20	52.70	0	1,158	0.00%
2022/03/09	0	49.85	1	49.40	50.00	-1	1,168	-0.09%
2022/03/08	1.5	51.40	1	50.80	49.35	0.5	1,191	0.04%
2022/03/07	3.1	52.40	0	0.00	52.30	3.1	1,185	0.26%
2022/03/03	3	59.27	0	0.00	58.80	3	1,323	0.23%
2022/03/02	1	59.00	0	0.00	59.40	1	1,424	0.07%
2022/03/01	1	59.50	1	60.10	59.80	0	1,696	0.00%
2022/02/25	0	0.00	4	59.35	59.20	-4	1,817	-0.22%
2022/02/24	4.1	59.36	1	58.55	58.40	3.1	2,064	0.15%
2022/02/23	1	60.80	0.1	60.80	60.90	0.9	2,829	0.03%
2022/02/21	2	62.90	1	62.50	62.50	1	3,099	0.03%
2022/02/18	1	62.20	2	62.60	62.70	-1	3,123	-0.03%
2022/02/17	0	0.00	1	62.60	62.40	-1	3,162	-0.03%
2022/02/16	1	62.50	3.8	62.87	62.40	-2.8	3,221	-0.09%
2022/02/14	2	61.95	2	62.05	61.90	0	3,261	0.00%
2022/02/10	3	63.73	4	63.65	63.60	-1	3,314	-0.03%
2022/02/09	2	64.05	1	64.30	64.50	1	3,333	0.03%
2022/02/08	0	0.00	1	64.30	64.80	-1	3,345	-0.03%
2022/02/07	1	59.30	0	0.00	60.90	1	3,327	0.03%
2022/01/26	1	59.80	0	0.00	59.80	1	3,350	0.03%
2022/01/25	0	0.00	3	60.73	60.50	-3	3,402	-0.09%
2022/01/24	2	61.05	1	61.40	61.40	1	3,464	0.03%
2022/01/19	1	62.70	0	0.00	62.30	1	3,751	0.03%
2022/01/18	1	63.70	0	0.00	62.90	1	3,931	0.03%
2022/01/17	1	62.60	0	0.00	62.80	1	3,989	0.03%
2022/01/14	3	62.23	2	62.10	62.10	1	4,076	0.02%
2022/01/13	2	62.40	7	62.11	63.40	-5	4,112	-0.12%
2022/01/12	4	62.28	3	61.93	62.10	1	4,188	0.02%
2022/01/11	1	64.40	1	64.70	63.80	0	4,230	0.00%
2022/01/10	0.2	65.90	2	65.85	65.60	-1.8	4,226	-0.04%
2022/01/07	4	66.60	2	66.55	66.30	2	4,233	0.05%
2022/01/05	3	70.43	3	69.60	69.60	0	4,222	0.00%
2022/01/04	7	70.56	2	70.30	70.30	5	4,217	0.12%
2022/01/03	0	0.00	4	69.30	68.20	-4	4,185	-0.10%
2021/12/30	2	69.00	2	69.05	68.80	0	4,205	0.00%
2021/12/28	2	68.90	0	0.00	68.30	2	4,241	0.05%
2021/12/24	0	0.00	0.6	69.04	68.80	-0.6	4,276	-0.01%
2021/12/23	0.1	70.00	0	0.00	69.70	0.1	4,282	0.00%
2021/12/22	2	70.95	3	70.83	70.50	-1	4,284	-0.02%
2021/12/21	0	0.00	7	70.24	70.60	-7	4,283	-0.16%
2021/12/20	1	69.60	0	0.00	69.20	1	4,274	0.02%
2021/12/17	5.1	69.86	4	69.78	69.20	1.1	4,279	0.03%
2021/12/15	2	68.75	0	0.00	68.60	2	4,273	0.05%
2021/12/14	3	68.00	0	0.00	68.00	3	4,277	0.07%
2021/12/13	1	70.70	0	0.00	70.30	1	4,269	0.02%
2021/12/10	2	70.90	0	0.00	70.60	2	4,275	0.05%
2021/12/09	4.1	72.32	4	73.60	72.40	0.1	4,267	0.00%
2021/12/08	3	72.30	10	72.44	72.00	-7	4,220	-0.17%
2021/12/07	2	71.65	2	71.85	70.80	0	4,198	0.00%
2021/12/06	8	71.71	1	72.00	71.30	7	4,257	0.16%
2021/12/03	1	71.20	1	72.00	71.10	0	4,348	0.00%
2021/12/02	7	71.64	2	70.80	70.40	5	4,379	0.11%
2021/12/01	10	72.77	2.1	72.84	73.00	8	4,423	0.18%
2021/11/30	3	72.67	6	73.10	74.00	-3	4,520	-0.07%
2021/11/29	5	69.22	3	69.77	70.40	2	4,674	0.04%
2021/11/26	6	74.45	11	74.02	72.20	-5	4,743	-0.11%
2021/11/25	21	77.59	17	78.18	75.50	4	4,692	0.09%
2021/11/24	12	75.93	4	74.90	74.60	8	4,488	0.18%
2021/11/23	27.3	78.28	15	78.26	76.10	12.3	4,466	0.27%
2021/11/22	95.1	79.24	102.1	79.56	78.40	-7	4,574	-0.15%	大賣/
2021/11/19	2	72.80	23.2	75.37	75.90	-21.2	3,870	-0.55%
2021/11/18	11.2	69.01	9	69.30	69.00	2.2	3,804	0.06%
2021/11/17	11	67.62	5	67.90	67.30	6	3,736	0.16%
2021/11/16	3	67.40	8.5	67.52	67.20	-5.5	3,774	-0.15%
2021/11/15	6	66.43	2	67.30	68.20	4	3,816	0.10%
2021/11/12	7.5	65.00	2	64.95	65.00	5.5	3,901	0.14%
2021/11/10	0	0.00	2	62.70	64.50	-2	3,995	-0.05%
2021/11/09	0	0.00	1	64.00	63.80	-1	4,030	-0.02%
2021/11/08	2	66.05	1	67.10	65.50	1	4,056	0.02%
2021/11/05	2	66.00	29	65.66	65.80	-27	4,180	-0.65%
2021/11/04	10	67.72	8	68.21	67.10	2	4,288	0.05%
2021/11/03	15	67.58	39	68.12	67.70	-24	4,406	-0.54%
2021/11/02	40	68.77	12	70.09	69.00	28	4,530	0.62%
2021/11/01	26	70.12	24	70.63	70.40	2	4,505	0.04%
2021/10/29	19	67.82	8.1	68.28	67.40	10.9	4,468	0.24%
2021/10/28	1	69.50	1	71.00	69.30	0	4,460	0.00%
2021/10/27	16.1	72.07	9	71.88	70.50	7.1	4,469	0.16%
2021/10/26	10	69.30	13	69.92	71.60	-3	4,357	-0.07%
2021/10/25	4	66.73	5	66.84	67.20	-1	4,242	-0.02%
2021/10/22	5	65.70	6	65.37	65.20	-1	4,282	-0.02%
2021/10/21	3	63.27	3	64.50	63.90	0	4,301	0.00%
2021/10/20	6	63.52	4	64.15	64.50	2	4,381	0.05%
2021/10/19	1	61.90	5	62.00	62.70	-4	4,462	-0.09%
2021/10/18	1	59.20	1	59.10	59.10	0	4,563	0.00%
2021/10/15	1	59.30	0	0.00	58.70	1	4,679	0.02%
2021/10/13	3	56.90	0	0.00	58.30	3	5,372	0.06%
2021/10/08	2	60.20	2	61.50	60.00	0	5,831	0.00%
2021/10/07	1	59.90	2	60.10	60.10	-1	6,007	-0.02%
2021/10/06	2	58.25	0	0.00	57.60	2	6,519	0.03%
2021/10/01	0	60.00	0	0.00	59.70	0	6,887	0.00%
2021/09/29	1.1	61.15	1	60.80	60.30	0.1	7,000	0.00%
2021/09/28	1.1	62.27	0	0.00	62.70	1.1	7,141	0.02%
2021/09/27	0	0.00	1	63.50	63.50	-1	7,163	-0.01%
2021/09/24	1	65.80	1	65.00	65.00	0	7,172	0.00%
2021/09/23	1	65.20	0	0.00	65.10	1	7,189	0.01%
2021/09/22	1	64.10	0	72.60	64.20	1	7,225	0.01%
2021/09/16	1	65.10	0	0.00	64.90	1	7,441	0.01%
2021/09/14	1	66.70	0	0.00	66.70	1	7,512	0.01%
2021/09/13	1	66.60	1	66.60	66.40	0	7,593	0.00%
2021/09/10	2	66.85	1	67.20	66.80	1	7,743	0.01%
2021/09/09	1	66.40	0	0.00	67.40	1	7,978	0.01%
2021/09/08	0	0.00	2	70.05	68.50	-2	8,008	-0.02%
2021/09/07	3.3	69.39	1	70.00	70.00	2.3	7,981	0.03%
2021/09/06	2	72.20	0	0.00	70.00	2	8,019	0.02%
2021/09/03	11	71.97	10	71.75	71.10	1	8,316	0.01%
2021/09/02	11	73.52	10	73.33	71.50	1	8,322	0.01%
2021/09/01	0	0.00	1	74.50	74.50	-1	8,202	-0.01%
2021/08/30	3	70.33	1	69.10	68.90	2	8,168	0.02%
2021/08/27	5.6	72.12	3	70.80	70.80	2.6	8,229	0.03%
2021/08/26	25	72.77	16	71.17	72.20	9	8,211	0.11%
2021/08/25	2	66.15	4	67.98	69.80	-2	8,018	-0.02%
2021/08/24	3.1	62.97	1	63.20	63.50	2.1	8,209	0.02%
2021/08/23	0	0.00	1	65.40	65.10	-1	8,287	-0.01%
2021/08/20	12	61.11	0	0.00	60.50	12	8,563	0.14%
2021/08/19	4	63.15	4	62.50	62.20	0	9,304	0.00%
2021/08/18	5	61.40	3	63.90	65.10	2	9,425	0.02%
2021/08/17	2	61.26	0	0.00	60.20	2	9,477	0.02%
2021/08/16	0.9	64.51	8	63.50	63.20	-7.1	9,534	-0.07%
2021/08/13	4	66.45	2	66.10	65.90	2	9,568	0.02%
2021/08/12	3	68.07	1	68.60	68.70	2	9,562	0.02%
2021/08/11	13	67.78	3	67.79	67.10	10	9,603	0.10%
2021/08/10	7	67.79	0	0.00	67.80	7	9,591	0.07%
2021/08/09	1	73.11	8	72.36	71.50	-7	9,631	-0.07%
2021/08/06	6.5	75.48	5.6	75.11	75.50	1	9,759	0.01%
2021/08/05	4	79.63	2	79.15	79.00	2	9,761	0.02%
2021/08/04	8	80.46	5	80.38	80.50	3	9,918	0.03%
2021/08/03	1.7	80.29	2	80.75	80.30	-0.3	10,005	0.00%
2021/08/02	2.2	79.32	1	78.70	78.80	1.2	10,000	0.01%
2021/07/30	3	80.40	2	81.50	79.00	1	10,059	0.01%
2021/07/29	1	80.70	1	82.50	81.20	0	10,060	0.00%
2021/07/28	8	80.65	11	80.61	81.20	-3	10,075	-0.03%
2021/07/27	5	85.92	4.3	86.99	84.10	0.8	10,188	0.01%
2021/07/26	10	88.54	8	88.75	88.30	2	10,177	0.02%
2021/07/23	8	90.91	7	90.10	88.70	1	10,103	0.01%
2021/07/22	11.4	94.41	10.9	94.35	92.50	0.5	10,000	0.01%
2021/07/21	11	97.10	6	95.99	95.00	5	9,907	0.05%
2021/07/20	14.1	98.79	33.1	97.51	95.80	-19	9,895	-0.19%
2021/07/19	19.1	101.95	17	102.11	98.50	2.1	9,787	0.02%
2021/07/16	21	96.82	24	97.40	100.00	-3	9,392	-0.03%
2021/07/15	8	93.27	9.8	91.82	91.30	-1.8	9,134	-0.02%
2021/07/14	13.8	97.60	19	95.64	93.40	-5.2	9,081	-0.06%
2021/07/13	19	100.95	30.5	100.91	96.10	-11.5	9,008	-0.13%
2021/07/12	3	96.07	4.2	97.90	97.90	-1.2	8,618	-0.01%
2021/07/09	8	89.74	18.1	88.87	89.00	-10.1	8,677	-0.12%
2021/07/08	7	87.76	6	87.57	86.90	1	8,649	0.01%
2021/07/06	10	86.41	8	87.63	85.70	2	8,801	0.02%
2021/07/05	5	87.90	4.3	87.59	87.10	0.7	9,006	0.01%
2021/07/02	2	84.40	0	0.00	84.10	2	8,899	0.02%
2021/07/01	2	82.70	2	83.40	82.20	0	8,914	0.00%
2021/06/30	3	84.00	1	83.40	84.00	2	8,989	0.02%
2021/06/29	2	86.00	2	84.65	83.30	0	9,120	0.00%
2021/06/28	11	86.75	3	87.40	86.40	8	9,121	0.09%
2021/06/25	2	85.80	1.1	87.05	86.10	0.9	9,090	0.01%
2021/06/24	0	0.00	1	85.10	84.30	-1	9,049	-0.01%
2021/06/23	2	83.15	1	82.53	82.40	1	9,210	0.01%
2021/06/22	10	83.63	6	82.28	81.00	4	9,240	0.04%
2021/06/21	22.2	87.45	12	85.98	84.80	10.2	9,265	0.11%
2021/06/18	11	91.61	11	91.81	91.60	0	9,368	0.00%
2021/06/17	6	88.50	3.3	87.52	88.80	2.7	9,388	0.03%
2021/06/16	1.3	86.23	2	87.55	86.40	-0.7	9,440	-0.01%
2021/06/15	3	86.67	1	86.30	86.50	2	9,906	0.02%
2021/06/11	9	87.49	4	88.13	86.60	5	9,953	0.05%
2021/06/10	1	85.00	3	84.80	84.50	-2	9,800	-0.02%
2021/06/08	2	82.75	2	82.40	81.80	0	10,424	0.00%
2021/06/07	12	83.51	1	81.81	81.60	11	10,638	0.10%
2021/06/04	1	82.00	3	85.10	85.20	-2	10,690	-0.02%
2021/06/03	22	82.65	24	83.05	82.50	-2	10,817	-0.02%
2021/06/02	6	84.30	29	81.51	81.90	-23	11,023	-0.21%
2021/06/01	19	87.31	29	86.49	86.30	-10	11,140	-0.09%
2021/05/31	14	85.34	25	85.55	83.80	-11	11,201	-0.10%
2021/05/28	40	87.89	15	86.61	85.90	25	11,671	0.21%
2021/05/27	72	82.30	73	83.58	84.60	-1	11,844	-0.01%
2021/05/26	1	78.60	8	80.30	81.00	-7	11,483	-0.06%
2021/05/25	8	74.16	12	74.56	73.70	-4	11,897	-0.03%
2021/05/24	7	71.90	1	73.40	70.70	6	12,276	0.05%
2021/05/21	6	69.32	7	69.70	70.00	-1	13,082	-0.01%
2021/05/20	4	68.90	2	69.45	67.50	2	13,123	0.02%
2021/05/18	12	67.76	6	67.95	68.10	6	13,700	0.04%
2021/05/17	3	65.50	38	65.11	63.90	-35	13,799	-0.25%
2021/05/14	11	68.56	6	65.60	66.00	5	13,757	0.04%
2021/05/13	2	64.85	4	68.15	69.90	-2	13,805	-0.01%
2021/05/12	0	0.00	29	63.88	63.60	-29	14,505	-0.20%
2021/05/11	2	69.90	3	72.00	69.40	-1	14,664	-0.01%
2021/05/06	0	0.00	10	73.15	74.00	-10	15,330	-0.07%
2021/05/05	9.1	78.34	3	75.33	75.20	6.1	15,604	0.04%
2021/05/04	19	78.68	2	76.30	78.80	17	15,754	0.11%
2021/05/03	14	78.54	4.1	79.37	76.10	9.9	15,681	0.06%
2021/04/29	2	83.45	4	83.33	84.00	-2	15,791	-0.01%
2021/04/28	20	84.17	16	84.66	83.00	4	15,976	0.03%
2021/04/27	16	85.58	16	86.42	84.00	0	16,273	0.00%
2021/04/26	27	86.86	9	87.94	87.50	18	16,581	0.11%
2021/04/23	4.2	83.93	2	84.20	83.90	2.2	16,754	0.01%
2021/04/22	12	86.71	11.1	87.02	83.00	0.9	17,405	0.01%
2021/04/21	4	89.13	17	89.29	87.20	-13	17,753	-0.07%
2021/04/20	3	91.53	15	91.68	90.50	-12	17,814	-0.07%
2021/04/19	29.1	93.04	13	91.05	90.30	16.1	18,127	0.09%
2021/04/16	7	92.00	3	92.63	91.90	4	18,408	0.02%
2021/04/15	22.1	94.64	29	94.16	94.20	-6.9	18,718	-0.04%
2021/04/14	36.3	98.63	24	98.10	96.00	12.3	18,901	0.06%
2021/04/13	68.1	107.39	56	106.93	103.50	12.1	18,846	0.06%
2021/04/12	36	112.24	36	111.64	110.00	0	18,901	0.00%
2021/04/09	55.4	114.76	47	112.74	112.00	8.4	19,036	0.04%
2021/04/08	8	107.69	8	107.38	107.00	0	18,952	0.00%
2021/04/07	18	107.97	30	107.85	107.50	-12	19,268	-0.06%
2021/04/06	36	108.47	25	108.90	108.00	11	19,694	0.06%
2021/04/01	17	109.71	15	108.77	107.00	2	20,155	0.01%
2021/03/31	8	105.88	6	104.58	104.50	2	20,649	0.01%
2021/03/30	15	108.20	18	107.56	107.50	-3	21,222	-0.01%
2021/03/29	6	107.58	7	107.93	108.00	-1	21,444	0.00%
2021/03/26	19	107.97	22	107.07	107.00	-3	21,382	-0.01%
2021/03/25	10	100.10	15	100.17	100.00	-5	21,182	-0.02%
2021/03/24	21	100.65	15	100.81	101.00	6	21,119	0.03%
2021/03/23	24	100.43	25	99.67	101.00	-1	21,027	0.00%
2021/03/22	27	108.43	21	107.60	103.50	6	20,783	0.03%
2021/03/19	23	114.91	28	114.71	114.00	-5	20,584	-0.02%
2021/03/18	26	121.85	29	120.28	118.50	-3	20,480	-0.01%
2021/03/17	9	116.50	30	117.50	118.00	-21	19,998	-0.11%
2021/03/16	20	116.93	22	116.59	116.00	-2	19,960	-0.01%
2021/03/15	13	115.20	7	116.00	117.00	6	19,903	0.03%
2021/03/12	47	118.13	35	117.33	113.00	12	19,942	0.06%
2021/03/11	21	111.14	28	111.57	115.50	-7	19,330	-0.04%
2021/03/10	11	106.05	12	107.21	105.00	-1	19,269	-0.01%
2021/03/09	9	106.72	9	106.50	106.50	0	19,205	0.00%
2021/03/08	43	112.42	42	110.11	107.00	1	19,017	0.01%
2021/03/05	31	114.87	27	115.13	113.00	4	18,799	0.02%
2021/03/04	28	117.73	25	118.00	115.50	3	18,627	0.02%
2021/03/03	39	117.31	38	118.24	118.00	1	18,555	0.01%
2021/03/02	48	115.31	51	115.64	114.00	-3	18,030	-0.02%
2021/02/26	20	109.48	17	109.38	112.00	3	17,564	0.02%
2021/02/25	27	116.33	30	115.98	110.00	-3	17,182	-0.02%
2021/02/24	44	117.70	49	117.96	118.00	-5	16,633	-0.03%
2021/02/23	54	116.46	52.2	115.08	113.00	1.8	16,140	0.01%
2021/02/22	1	106.50	13	108.38	112.00	-12	15,357	-0.08%
2021/02/19	28.2	95.24	62	97.00	102.00	-33.8	15,764	-0.21%
2021/02/18	25	92.50	23.2	93.77	92.80	1.8	15,649	0.01%
2021/02/17	29	89.21	25.1	90.62	89.50	3.9	15,442	0.03%
2021/02/05	13	87.82	19	86.94	86.40	-6	15,247	-0.04%
2021/02/04	30.3	87.02	29	87.50	86.30	1.3	15,177	0.01%
2021/02/03	45	89.80	40	89.87	87.20	5	14,961	0.03%
2021/02/02	18	84.36	16	85.23	88.10	2	14,226	0.01%
2021/02/01	12	81.28	8	81.13	80.10	4	14,127	0.03%
2021/01/29	54	89.92	47	89.25	84.20	7	14,018	0.05%
2021/01/28	67	89.85	60	90.21	87.10	7	13,745	0.05%
2021/01/27	36	87.84	39	86.14	87.90	-3	13,433	-0.02%
2021/01/26	18	85.99	24	86.25	83.10	-6	13,111	-0.05%
2021/01/25	25	86.51	12	86.74	84.60	13	12,913	0.10%
2021/01/22	3	87.63	18	85.29	88.60	-15	12,828	-0.12%
2021/01/21	26	86.12	24	84.41	84.50	2	12,721	0.02%
2021/01/20	23	88.24	25.1	87.63	85.10	-2.1	12,554	-0.02%
2021/01/19	24	94.35	18	94.81	91.30	6	12,273	0.05%
2021/01/18	8	92.39	22	91.84	91.60	-14	11,924	-0.12%
2021/01/15	50.1	97.36	62	97.30	94.90	-12	11,660	-0.10%
2021/01/14	71	88.78	61	90.80	92.80	10	10,947	0.09%
2021/01/13	10	84.84	7	84.50	84.40	3	10,528	0.03%
2021/01/12	91	86.65	79	85.79	83.60	12	10,422	0.12%
2021/01/11	34	85.56	43	85.57	84.70	-9	10,112	-0.09%
2021/01/08	62	84.31	69	85.73	87.10	-7	9,805	-0.07%
2021/01/07	23	75.54	31	76.65	79.20	-8	9,445	-0.08%
2021/01/06	18	73.24	12	73.46	72.00	6	9,446	0.06%
2021/01/05	8	74.95	12	74.86	74.00	-4	9,468	-0.04%
2021/01/04	18	75.31	69	76.11	74.20	-51	9,490	-0.54%
2020/12/31	79	72.99	85	72.59	73.60	-6	9,643	-0.06%
2020/12/30	104	72.26	75	72.05	71.50	29	9,626	0.30%	大買/
2020/12/29	67	72.12	114	71.28	69.70	-47	9,365	-0.50%	大賣/
2020/12/28	150	71.62	108	71.68	70.80	42	8,956	0.47%	大買/大賣/
2020/12/25	96	67.67	107	69.67	70.50	-11	8,574	-0.13%	大賣/
2020/12/24	76	61.31	46	61.38	64.10	30	7,970	0.38%
2020/12/23	13	55.70	31	57.40	58.30	-18	7,420	-0.24%
2020/12/22	6	53.67	5	52.68	53.00	1	7,382	0.01%
2020/12/21	1	51.70	0	0.00	51.90	1	7,460	0.01%
2020/12/16	9	53.12	1	53.10	53.00	8	8,322	0.10%
2020/12/15	4	53.98	1	55.70	52.00	3	8,380	0.04%
2020/12/14	1	55.10	5	55.02	55.40	-4	8,349	-0.05%
2020/12/11	3	54.57	4	54.08	53.90	-1	8,400	-0.01%
2020/12/10	4	56.63	2	55.70	55.60	2	8,372	0.02%
2020/12/09	4	57.65	10	56.56	56.60	-6	8,313	-0.07%
2020/12/08	8	56.54	7	56.97	55.30	1	8,172	0.01%
2020/12/07	0	0.00	5	53.50	54.50	-5	7,951	-0.06%
2020/12/04	1	54.40	6	55.58	54.50	-5	7,924	-0.06%
2020/12/03	5	55.36	6	55.13	53.80	-1	7,786	-0.01%
2020/12/02	16	54.80	1	54.10	53.80	15	7,789	0.19%
2020/12/01	4	54.80	9	54.90	55.10	-5	8,092	-0.06%
2020/11/30	5	55.54	12	54.93	54.40	-7	8,325	-0.08%
2020/11/27	21	54.59	32	54.33	53.90	-11	8,427	-0.13%
2020/11/26	2	51.95	4	52.48	52.90	-2	8,274	-0.02%
2020/11/24	2	51.75	10.4	50.55	50.40	-8.4	8,549	-0.10%
2020/11/23	7	52.21	1	51.50	52.10	6	8,561	0.07%
2020/11/20	5	51.80	0	0.00	51.00	5	8,526	0.06%
2020/11/19	6	52.93	3	52.03	52.50	3	8,496	0.04%
2020/11/18	63	55.21	61	53.87	52.10	2	8,386	0.02%
2020/11/17	8	52.88	32	51.64	54.20	-24	7,877	-0.30%
2020/11/16	11	50.81	16	50.97	51.00	-5	7,621	-0.07%
2020/11/13	1	48.65	0	0.00	48.60	1	7,498	0.01%
2020/11/12	2	47.00	4	48.29	47.30	-2	7,492	-0.03%
2020/11/11	1	49.75	1	50.60	48.70	0	7,428	0.00%
2020/11/10	2.1	51.10	4	50.38	49.50	-1.9	7,347	-0.03%
2020/11/09	35	51.16	5	51.04	51.40	30	7,263	0.41%
2020/11/06	16	48.85	3	48.53	48.65	13	7,013	0.19%
2020/11/05	10	46.92	0	0.00	47.65	10	6,888	0.15%
2020/11/04	3	47.08	0	0.00	47.30	3	6,844	0.04%
2020/11/03	0	0.00	13	46.12	45.70	-13	6,863	-0.19%
2020/11/02	12	45.23	0	0.00	44.90	12	6,882	0.17%
2020/10/30	38	47.11	0	0.00	45.50	38	6,853	0.55%
2020/10/29	1	43.85	1	46.65	47.60	0	6,799	0.00%
2020/10/28	0	0.00	2	45.50	45.05	-2	6,708	-0.03%
2020/10/27	2	46.55	7	46.74	46.00	-5	6,634	-0.08%
2020/10/23	0	0.00	20	48.63	48.50	-20	6,531	-0.31%
2020/10/22	25	48.24	5	49.10	48.15	20	6,510	0.31%
2020/10/21	1	49.05	2	48.68	48.70	-1	6,472	-0.02%
2020/10/20	8	49.69	6	49.89	49.25	2	6,427	0.03%
2020/10/19	2	49.58	26	49.75	49.05	-24	6,365	-0.38%
2020/10/16	20	48.58	2	49.35	48.00	18	6,293	0.29%
2020/10/15	2	51.80	0	0.00	50.40	2	6,195	0.03%
2020/10/14	6	52.33	18	52.09	52.00	-12	6,099	-0.20%
2020/10/13	25	50.42	34	50.60	51.50	-9	5,780	-0.16%
2020/10/12	16	49.02	13	49.02	48.55	3	5,573	0.05%
2020/10/08	62	49.70	55	50.47	49.45	7	5,396	0.13%
2020/10/07	6	48.21	8	48.26	48.55	-2	4,935	-0.04%
2020/10/06	5	46.93	5	46.56	46.35	0	4,719	0.00%
2020/10/05	3	44.30	5	44.61	46.30	-2	4,621	-0.04%
2020/09/30	11	45.20	13	45.40	44.20	-2	4,573	-0.04%
2020/09/28	0	0.00	1	43.25	43.95	-1	4,415	-0.02%
2020/09/25	14	42.83	12	42.65	44.00	2	4,353	0.05%
2020/09/24	7	45.67	6	45.68	45.20	1	4,132	0.02%
2020/09/23	10	46.55	7	45.99	46.00	3	3,997	0.08%
2020/09/22	32	48.34	31	47.84	47.70	1	3,814	0.03%
2020/09/21	25	46.38	24	45.50	46.60	1	3,415	0.03%
2020/09/18	1	44.80	1	46.50	45.20	0	3,080	0.00%
2020/09/17	13	44.30	5	44.46	44.35	8	3,014	0.27%
2020/09/16	0	0.00	14	43.98	44.30	-14	2,971	-0.47%
2020/09/15	15	41.63	1	41.70	41.85	14	2,875	0.49%
2020/09/14	2	41.00	4	40.08	41.40	-2	2,847	-0.07%
2020/09/11	1	39.10	0	0.00	39.30	1	2,882	0.03%
2020/09/10	4	41.19	9	41.83	40.50	-5	2,876	-0.17%
2020/09/09	0	0.00	27	38.96	40.25	-27	2,857	-0.94%
2020/09/08	27	40.83	24	39.92	38.95	3	2,816	0.11%
2020/09/07	23	40.22	7	41.91	39.60	16	2,767	0.58%
2020/09/04	29	40.18	42	42.52	43.20	-13	2,662	-0.49%
2020/09/03	75	41.85	49	41.55	40.55	26	2,291	1.13%
2020/09/02	18	40.24	31	38.41	40.25	-13	1,989	-0.65%
2020/09/01	5	36.39	6	35.78	36.60	-1	1,778	-0.06%
2020/08/31	12	34.59	16	34.97	35.25	-4	1,679	-0.24%
2020/08/28	5	32.00	9	33.37	33.55	-4	1,393	-0.29%
2020/08/27	3	30.03	3	30.17	30.50	0	1,286	0.00%
2020/08/26	5	29.03	6	29.42	29.50	-1	1,219	-0.08%
2020/08/25	0	0.00	2	28.50	29.20	-2	1,189	-0.17%
2020/08/21	0	0.00	1	27.00	27.50	-1	1,141	-0.09%
2020/08/20	0	0.00	25	25.00	25.50	-25	1,126	-2.22%
2020/08/14	0	0.00	5	26.09	26.20	-5	1,070	-0.47%
2020/08/13	6	26.90	1	26.20	26.00	5	1,054	0.47%
2020/08/11	1	25.05	0	0.00	25.15	1	1,013	0.10%
2020/08/10	3	25.90	1	25.85	25.65	2	1,008	0.20%
2020/08/07	24	26.49	27	26.82	26.95	-3	991	-0.30%
2020/08/06	1	24.80	2	25.10	26.10	-1	909	-0.11%
2020/08/04	0	0.00	1	23.70	23.80	-1	870	-0.11%
2020/07/31	0	0.00	3	22.50	22.55	-3	874	-0.34%
2020/07/30	0	0.00	5	22.50	22.80	-5	874	-0.57%
2020/07/29	0	0.00	2	21.65	22.35	-2	874	-0.23%
2020/07/27	0	0.00	4	22.45	22.10	-4	864	-0.46%
2020/07/22	1	23.45	5	23.58	23.60	-4	857	-0.47%
2020/07/21	0	0.00	2	23.10	23.25	-2	852	-0.23%
2020/07/20	2	22.50	0	0.00	22.65	2	851	0.23%
2020/07/16	0	0.00	2	23.55	23.40	-2	852	-0.23%
2020/07/15	2	23.05	0	0.00	23.25	2	849	0.24%
2020/07/13	1	23.95	2	23.88	23.95	-1	845	-0.12%
2020/07/10	0	0.00	5	23.78	23.65	-5	845	-0.59%
2020/07/08	0	0.00	5	25.73	25.45	-5	820	-0.61%
2020/07/07	2	24.98	7	25.06	24.85	-5	785	-0.64%
2020/07/06	7	23.80	0	0.00	24.00	7	742	0.94%
2020/07/03	0	0.00	3	23.40	23.30	-3	736	-0.41%
2020/07/01	5	23.05	2	23.45	23.45	3	727	0.41%
2020/06/29	19	22.11	10	22.22	22.30	9	713	1.26%
2020/06/24	2	22.85	2	23.45	22.65	0	712	0.00%
2020/06/22	13	22.72	0	0.00	22.80	13	706	1.84%
2020/06/19	6	23.85	0	0.00	23.40	6	702	0.85%
2020/06/18	8	24.21	5	23.98	23.70	3	689	0.44%
2020/06/17	0	0.00	5	22.61	22.95	-5	614	-0.81%
2020/06/16	0	0.00	2	20.90	20.90	-2	605	-0.33%
2020/06/12	0	0.00	150	18.20	18.25	-150	608	-24.66%	大賣/鉅額交易
2020/06/10	0	0.00	3	19.90	19.80	-3	641	-0.47%
2020/06/08	10	20.00	0	0.00	19.90	10	671	1.49%
2020/06/04	3	20.20	0	0.00	19.70	3	670	0.45%
2020/06/01	0	0.00	2	19.65	19.50	-2	640	-0.31%
2020/05/29	0	0.00	2	19.20	19.05	-2	637	-0.31%
2020/05/28	156	20.17	5	19.89	19.50	151	635	23.76%	大買/鉅額交易
2020/05/27	1	18.55	2	18.40	19.80	-1	595	-0.17%
2020/05/26	10	17.90	0	0.00	18.00	10	571	1.75%
2020/05/22	1	18.00	7	18.04	17.95	-6	568	-1.05%
2020/05/21	5	18.50	0	0.00	18.50	5	565	0.88%
2020/05/19	5	17.40	2	17.50	17.45	3	549	0.55%
2020/05/18	2	16.85	0	0.00	17.05	2	552	0.36%
2020/05/12	5	18.65	5	18.40	18.40	0	551	0.00%
2020/05/08	1	18.60	0	0.00	18.25	1	541	0.18%
2020/05/07	1	18.60	0	0.00	18.85	1	536	0.19%
2020/05/05	0	0.00	2	17.95	17.95	-2	523	-0.38%
2020/05/04	4	18.05	0	0.00	18.00	4	523	0.76%
2020/04/30	1	18.25	0	0.00	18.45	1	524	0.19%
2020/04/23	0	0.00	2	17.80	17.85	-2	554	-0.36%
2020/04/21	6	17.40	0	0.00	17.10	6	546	1.10%
2020/04/17	4	18.80	0	0.00	18.60	4	540	0.74%
2020/04/16	3	18.30	0	0.00	18.80	3	535	0.56%
2020/04/15	0	0.00	6	18.60	18.60	-6	534	-1.12%
2020/04/14	0	0.00	5	18.70	18.40	-5	535	-0.93%
2020/04/13	0	0.00	5	18.20	18.00	-5	531	-0.94%
2020/04/09	0	0.00	4	18.10	18.00	-4	546	-0.73%
2020/04/08	0	0.00	3	17.55	17.80	-3	550	-0.54%
2020/04/07	10	17.13	13	16.97	17.25	-3	554	-0.54%
2020/04/06	0	0.00	1	16.30	16.30	-1	557	-0.18%
2020/03/31	7	15.94	5	16.20	15.80	2	565	0.35%
2020/03/30	5	15.35	0	0.00	15.30	5	564	0.89%
2020/03/27	0	0.00	2	15.90	15.80	-2	563	-0.35%
2020/03/24	2	14.38	0	0.00	14.40	2	560	0.36%
2020/03/20	0	0.00	4	12.80	13.35	-4	569	-0.70%
2020/03/19	9	12.36	0	0.00	12.15	9	565	1.59%
2020/03/18	0	0.00	5	13.65	13.50	-5	549	-0.91%
2020/03/17	6	13.92	5	14.30	13.95	1	535	0.19%
2020/03/16	3	16.00	7	15.44	15.40	-4	516	-0.77%
2020/03/13	3	17.07	0	0.00	17.10	3	494	0.61%
2020/03/12	4	19.00	0	0.00	18.90	4	479	0.83%
2020/03/11	0	0.00	2	21.10	20.95	-2	469	-0.43%
2020/03/10	1	19.90	0	0.00	20.40	1	467	0.21%
2020/03/09	16	20.96	0	0.00	20.50	16	461	3.46%
2020/03/06	3	22.37	0	0.00	22.35	3	452	0.66%
2020/03/04	1	22.30	0	0.00	22.25	1	461	0.22%
2020/03/03	4	23.00	0	0.00	22.55	4	462	0.87%
2020/03/02	0	0.00	1	22.85	22.45	-1	460	-0.22%
2020/02/27	2	23.15	0	0.00	23.00	2	463	0.43%
2020/02/20	2.5	24.60	0	0.00	24.60	2.5	492	0.51%
2020/02/19	1	25.00	0	0.00	24.90	1	520	0.19%
2020/02/18	0	0.00	2	25.05	25.00	-2	530	-0.38%
2020/02/13	4.1	23.90	0	0.00	23.75	4.1	565	0.72%
2020/02/12	0.3	23.50	0	0.00	23.60	0.3	580	0.05%
2020/02/11	0.1	23.20	0	0.00	23.20	0.1	579	0.01%
2020/02/10	0	0.00	4	22.70	22.70	-4	581	-0.69%
2020/02/07	0	0.00	1	23.15	23.15	-1	589	-0.17%
2020/02/04	4	22.90	4	22.78	23.10	0	622	0.00%
2020/02/03	4	22.00	0	0.00	22.05	4	630	0.63%
2020/01/30	1	24.50	0	0.00	24.50	1	611	0.16%
2020/01/15	0	0.00	1	26.80	26.60	-1	621	-0.16%
2020/01/07	2	26.85	0	0.00	27.05	2	639	0.31%
2020/01/03	2	28.10	0	0.00	28.45	2	636	0.31%
2020/01/02	0	0.00	2	28.95	28.90	-2	626	-0.32%
2019/12/30	0	0.00	3	28.03	28.30	-3	603	-0.50%
2019/12/26	1	27.45	0	0.00	27.20	1	587	0.17%
2019/12/25	0	0.00	4	27.00	27.15	-4	578	-0.69%
2019/12/24	0	0.00	1	26.50	26.70	-1	579	-0.17%
2019/12/23	2	27.25	2	27.08	26.70	0	580	0.00%
2019/12/20	0	0.00	1	26.45	26.60	-1	570	-0.18%
2019/12/18	1	26.80	0	0.00	26.55	1	551	0.18%
2019/12/17	0	0.00	5	26.41	26.70	-5	544	-0.92%
2019/12/12	0	0.00	2	25.35	25.30	-2	514	-0.39%
2019/12/11	1	25.25	0	0.00	25.15	1	511	0.20%
2019/12/06	1	25.60	3	25.47	25.70	-2	510	-0.39%
2019/12/03	2	24.05	1	24.45	24.90	1	506	0.20%
2019/12/02	3	24.50	0	0.00	24.05	3	503	0.60%
2019/11/29	2	25.10	0	0.00	25.00	2	498	0.40%
2019/11/25	0	0.00	1	25.20	25.20	-1	496	-0.20%
2019/11/22	1	25.05	8	25.14	25.10	-7	498	-1.41%
2019/11/21	19	24.72	2	24.98	25.10	17	499	3.40%
2019/11/20	1	24.90	0	0.00	24.85	1	504	0.20%
2019/11/19	4	24.84	3	25.38	24.90	1	512	0.20%
2019/11/18	4	24.90	1	25.00	25.00	3	495	0.61%
2019/11/15	0	0.00	14	25.27	25.35	-14	468	-2.99%
2019/11/14	1	25.80	0	0.00	25.80	1	459	0.22%
2019/11/13	0	0.00	1	26.30	26.15	-1	469	-0.21%
2019/11/12	2	25.00	2	26.00	26.00	0	461	0.00%
2019/11/11	3	26.72	0	0.00	26.65	3	430	0.70%
2019/11/07	2	28.15	0	0.00	28.05	2	419	0.48%
2019/11/01	1	29.35	1	29.35	29.25	0	407	0.00%
2019/10/29	0	0.00	2	28.80	28.90	-2	398	-0.50%
2019/10/24	0	0.00	2	29.03	29.50	-2	405	-0.49%
2019/10/23	0	0.00	2	28.35	28.35	-2	397	-0.50%
2019/10/18	1	28.15	1	28.50	28.15	0	419	0.00%
2019/10/17	3	27.70	0	0.00	27.80	3	426	0.70%
2019/10/16	1	28.85	12	28.42	28.30	-11	464	-2.37%
2019/10/15	1	28.85	0	0.00	28.80	1	575	0.17%
2019/10/08	6	29.75	1	29.75	29.70	5	581	0.86%
2019/10/03	0	0.00	1	30.00	30.10	-1	610	-0.16%
2019/10/02	0	0.00	1	30.10	30.20	-1	615	-0.16%
2019/09/20	1	30.70	0	0.00	30.70	1	805	0.12%
2019/09/19	0	0.00	5	30.75	30.60	-5	806	-0.62%
2019/09/17	1	30.35	0	0.00	30.50	1	808	0.12%
2019/09/06	1	31.75	3	31.87	31.70	-2	829	-0.24%
2019/09/02	0	0.00	6	31.47	31.80	-6	860	-0.70%
2019/08/29	1	31.15	1	31.25	31.05	0	863	0.00%
2019/08/28	0	0.00	5	31.15	31.25	-5	864	-0.58%
2019/08/19	3	31.55	1	31.50	31.50	2	853	0.23%
2019/08/16	2	31.65	1	31.80	31.75	1	855	0.12%
2019/08/14	0	0.00	1	30.90	30.70	-1	852	-0.12%
2019/08/13	2	30.38	1	30.50	30.30	1	851	0.12%
2019/08/12	1	30.70	0	0.00	31.00	1	858	0.12%
2019/08/08	3	30.75	0	0.00	30.80	3	860	0.35%
2019/08/06	1	30.45	0	0.00	30.80	1	867	0.12%
2019/07/30	2	33.20	0	0.00	32.80	2	886	0.23%
2019/07/29	1	34.10	2	33.85	33.90	-1	880	-0.11%
2019/07/23	0	0.00	5	34.15	34.15	-5	906	-0.55%
2019/07/17	7	35.04	3	34.97	35.30	4	850	0.47%
2019/07/12	0	0.00	5	32.60	32.65	-5	746	-0.67%
2019/07/09	1	32.50	0	0.00	32.30	1	775	0.13%
2019/07/08	0	0.00	1	33.55	33.55	-1	795	-0.13%
2019/07/05	0	0.00	2	34.00	34.15	-2	816	-0.25%
2019/07/02	14	35.02	3	34.65	34.70	11	843	1.30%
2019/07/01	0	0.00	3	33.07	33.85	-3	759	-0.40%
2019/06/27	1	32.15	1	32.00	32.00	0	799	0.00%
2019/06/24	1	31.95	0	0.00	31.85	1	951	0.11%
2019/06/18	0	0.00	1	31.35	31.35	-1	1,411	-0.07%
2019/06/17	0	0.00	1	31.45	31.55	-1	1,480	-0.07%
2019/06/12	1	31.10	1	31.40	31.10	0	1,548	0.00%
2019/06/11	0	0.00	1	30.90	31.10	-1	1,578	-0.06%
2019/06/10	1	30.60	0	0.00	30.40	1	1,595	0.06%
2019/06/04	1	31.05	1	31.30	30.80	0	1,664	0.00%
2019/05/31	1	31.70	1	31.85	31.50	0	1,711	0.00%
2019/05/27	2	30.33	1	30.20	30.35	1	1,913	0.05%
2019/05/24	2	30.40	2	30.60	30.40	0	1,961	0.00%
2019/05/22	1	31.95	1	32.25	30.90	0	2,225	0.00%
2019/05/21	1	30.75	1	31.00	31.90	0	2,287	0.00%
2019/05/20	0	0.00	10	30.50	30.65	-10	2,319	-0.43%
2019/05/17	2	31.40	2	31.60	30.45	0	2,337	0.00%
2019/05/16	1	32.60	1	32.70	31.65	0	2,348	0.00%
2019/05/14	3	30.58	3	31.60	32.25	0	2,419	0.00%
2019/05/13	1	32.25	0	0.00	32.00	1	2,422	0.04%
2019/05/10	1	33.35	3	33.42	33.60	-2	2,434	-0.08%
2019/05/09	5	34.10	1	33.80	33.40	4	2,425	0.16%
2019/05/06	2	35.78	1	35.90	35.65	1	2,453	0.04%
2019/05/03	1	36.40	4	36.96	36.95	-3	2,450	-0.12%
2019/05/02	1	35.85	2	36.43	36.05	-1	2,442	-0.04%
2019/04/30	1	34.90	1	35.35	36.10	0	2,451	0.00%
2019/04/29	5	36.02	0	0.00	35.00	5	2,475	0.20%
2019/04/25	0	0.00	1	38.35	37.90	-1	2,597	-0.04%
2019/04/24	5	38.30	2	38.20	37.95	3	2,598	0.12%
2019/04/18	7	39.29	8	39.09	38.70	-1	2,661	-0.04%
2019/04/17	11	39.18	3	39.43	39.15	8	2,673	0.30%
2019/04/16	4	38.88	4	38.80	38.60	0	2,660	0.00%
2019/04/15	2	39.23	1	39.50	39.40	1	2,648	0.04%
2019/04/12	11	39.74	2	40.00	39.20	9	2,649	0.34%
2019/04/11	7	40.88	11	41.25	40.50	-4	2,617	-0.15%
2019/04/10	2	40.83	2	41.00	40.75	0	2,603	0.00%
2019/04/09	1	40.40	2	40.85	40.50	-1	2,582	-0.04%
2019/04/08	2	41.00	0	0.00	40.65	2	2,575	0.08%
2019/04/03	6	40.35	9	40.34	40.70	-3	2,566	-0.12%
2019/04/02	5	40.55	3	40.80	40.60	2	2,560	0.08%
2019/04/01	4	42.20	1	41.40	41.10	3	2,534	0.12%
2019/03/28	1	41.10	1	41.50	41.00	0	2,477	0.00%
2019/03/27	9	41.90	8	42.38	41.50	1	2,466	0.04%
2019/03/26	4	41.40	7	41.94	42.50	-3	2,344	-0.13%
2019/03/25	8	40.00	1	40.30	39.70	7	2,251	0.31%
2019/03/22	13	42.80	7	42.24	41.55	6	2,227	0.27%
2019/03/21	9	41.13	10	41.51	43.00	-1	2,109	-0.05%
2019/03/20	2	39.63	8	39.68	39.60	-6	1,930	-0.31%
2019/03/19	0	0.00	16	39.00	38.60	-16	1,883	-0.85%
2019/03/18	2	38.50	0	0.00	38.10	2	1,849	0.11%
2019/03/15	1	39.20	1	39.75	38.85	0	1,851	0.00%
2019/03/14	0	0.00	5	39.32	38.60	-5	1,857	-0.27%
2019/03/13	2	38.70	2	38.73	38.90	0	1,962	0.00%
2019/03/12	4	38.31	4	38.88	38.30	0	1,958	0.00%
2019/03/08	2	37.65	0	0.00	38.10	2	2,035	0.10%
2019/03/07	5	38.95	1	38.90	38.30	4	2,140	0.19%
2019/03/06	8	39.28	1	39.25	39.30	7	2,194	0.32%
2019/03/04	14	39.49	10	39.53	39.45	4	2,128	0.19%
2019/02/27	9	37.53	0	0.00	37.95	9	2,077	0.43%
2019/02/26	7	37.78	22	38.32	37.65	-15	2,211	-0.68%
2019/02/25	21	38.18	1	38.25	38.25	20	2,267	0.88%
2019/02/22	2	37.50	1	37.60	37.70	1	2,233	0.04%
2019/02/21	5	38.43	17	38.55	38.30	-12	2,191	-0.55%
2019/02/20	3	35.95	4	36.01	35.90	-1	1,984	-0.05%
2019/02/19	7	35.99	2	35.60	35.60	5	1,931	0.26%
2019/02/18	4	35.09	1	34.90	35.05	3	1,902	0.16%
2019/02/15	7	34.37	1	34.45	34.35	6	1,891	0.32%
2019/02/14	10	35.65	11	36.12	35.25	-1	1,885	-0.05%
2019/02/13	0	0.00	4	35.25	35.10	-4	1,859	-0.22%
2019/02/12	2	34.48	6	34.57	34.70	-4	1,842	-0.22%
2019/02/11	1	34.40	3	34.18	34.30	-2	1,854	-0.11%
2019/01/30	2	33.65	0	0.00	33.45	2	1,860	0.11%
2019/01/28	2	33.48	2	33.30	33.45	0	1,950	0.00%
2019/01/25	1	33.85	1	34.25	33.75	0	2,005	0.00%
2019/01/23	1	32.95	1	33.20	33.00	0	2,018	0.00%
2019/01/22	1	33.30	0	0.00	32.80	1	2,030	0.05%
2019/01/21	6	34.58	0	0.00	33.70	6	2,036	0.29%
2019/01/18	3	33.62	3	33.98	34.25	0	2,033	0.00%
2019/01/17	1	32.85	1	34.00	32.90	0	2,008	0.00%
2019/01/16	0	0.00	2	32.70	32.50	-2	1,973	-0.10%
2019/01/15	1	32.45	0	0.00	32.45	1	1,986	0.05%
2019/01/11	5	33.00	5	32.30	32.30	0	2,014	0.00%
2019/01/10	1	31.95	1	32.45	32.65	0	1,995	0.00%
2019/01/08	0	0.00	1	31.20	31.25	-1	1,976	-0.05%
2019/01/07	1	31.00	0	0.00	31.00	1	2,007	0.05%
2019/01/04	3	29.55	0	0.00	30.10	3	2,047	0.15%
2019/01/03	1	30.55	0	0.00	30.60	1	2,079	0.05%
2018/12/26	0	0.00	1	31.05	30.35	-1	2,217	-0.05%
2018/12/25	1	30.85	0	0.00	30.80	1	2,244	0.04%
2018/12/22	0	0.00	1	31.20	31.00	-1	2,266	-0.04%
2018/12/21	1	30.40	0	0.00	31.60	1	2,298	0.04%
2018/12/20	2	31.08	1	31.55	31.55	1	2,361	0.04%
2018/12/19	0	0.00	2	32.70	32.85	-2	2,382	-0.08%
2018/12/14	1	34.30	0	0.00	34.25	1	2,430	0.04%
2018/12/13	1	35.15	0	0.00	34.30	1	2,430	0.04%
2018/12/11	0	0.00	1	33.35	33.00	-1	2,408	-0.04%
2018/12/10	1	33.00	0	0.00	32.90	1	2,430	0.04%
2018/12/07	0	0.00	2	34.45	34.30	-2	2,432	-0.08%
2018/12/06	1	35.15	0	0.00	34.00	1	2,422	0.04%
2018/12/04	3	35.10	3	34.90	34.90	0	2,353	0.00%
2018/12/03	10	35.72	8	36.03	36.00	2	2,361	0.08%
2018/11/30	2	34.15	6	33.62	34.15	-4	2,288	-0.17%
2018/11/23	6	33.15	3	33.17	31.00	3	2,215	0.14%
2018/11/21	0	0.00	3	30.97	30.90	-3	2,004	-0.15%
2018/11/20	0	0.00	2	30.50	30.70	-2	2,017	-0.10%
2018/11/15	0	0.00	1	29.40	29.55	-1	2,036	-0.05%
2018/11/13	2	28.35	2	28.75	29.95	0	2,074	0.00%
2018/11/07	0	0.00	3	32.00	31.95	-3	2,217	-0.14%
2018/11/06	4	31.98	1	31.90	30.70	3	2,294	0.13%
2018/11/02	2	31.73	2	32.30	32.05	0	2,290	0.00%
2018/10/31	0	0.00	5	29.48	29.65	-5	2,376	-0.21%
2018/10/30	8	27.85	4	27.65	28.05	4	2,395	0.17%
2018/10/29	1	28.40	0	0.00	28.55	1	2,430	0.04%
2018/10/25	5	29.40	0	0.00	29.30	5	2,730	0.18%
2018/10/24	2	30.95	11	31.20	31.05	-9	2,742	-0.33%
2018/10/19	0	0.00	1	31.00	31.45	-1	2,900	-0.03%
2018/10/17	1	30.80	3	31.30	30.90	-2	3,309	-0.06%
2018/10/16	2	30.33	0	0.00	30.45	2	3,832	0.05%
2018/10/15	4	30.09	0	0.00	30.60	4	4,107	0.10%
2018/10/11	1	27.50	0	0.00	27.50	1	4,191	0.02%
2018/10/09	13	30.67	2	31.95	30.55	11	4,204	0.26%
2018/10/05	0	0.00	2	34.20	34.10	-2	4,205	-0.05%
2018/10/04	5	36.90	0	0.00	37.15	5	4,294	0.12%
2018/10/03	31	38.55	0	0.00	36.90	31	4,351	0.71%
2018/10/02	1	38.95	0	0.00	38.90	1	4,453	0.02%
2018/10/01	3	39.00	3	38.85	38.85	0	4,481	0.00%
2018/09/28	3	39.00	2	38.75	38.70	1	4,577	0.02%
2018/09/27	1	40.85	1	40.40	39.10	0	4,661	0.00%
2018/09/26	1	38.30	0	0.00	38.90	1	4,671	0.02%
2018/09/21	0	0.00	30	38.30	38.75	-30	4,916	-0.61%
2018/09/20	2	38.50	1	38.20	38.30	1	5,004	0.02%
2018/09/19	3	39.27	3	38.98	38.90	0	5,050	0.00%
2018/09/18	3	38.93	0	0.00	38.95	3	5,101	0.06%
2018/09/17	1	39.90	1	40.25	40.20	0	5,127	0.00%
2018/09/13	1	40.00	2	39.48	38.80	-1	5,159	-0.02%
2018/09/12	2	38.40	0	0.00	39.45	2	5,204	0.04%
2018/09/11	2	38.75	2	39.03	39.00	0	5,319	0.00%
2018/09/10	3	37.83	1	37.50	37.40	2	5,413	0.04%
2018/09/07	6	40.50	1	42.80	40.35	5	5,703	0.09%
2018/09/06	3	43.45	2	43.93	43.50	1	6,145	0.02%
2018/09/05	0	0.00	1	43.30	44.20	-1	6,697	-0.01%
2018/09/04	1	43.50	1	44.25	44.00	0	7,180	0.00%
2018/09/03	2	48.05	3	46.77	46.40	-1	7,327	-0.01%
2018/08/31	1	48.10	2	48.28	48.05	-1	7,891	-0.01%
2018/08/30	1	49.05	1	49.10	48.80	0	7,943	0.00%
2018/08/29	2	48.50	3	48.62	48.65	-1	8,112	-0.01%
2018/08/28	2	48.90	3	48.52	48.40	-1	8,334	-0.01%
2018/08/24	3	47.13	1	48.15	46.60	2	8,362	0.02%
2018/08/20	1	47.95	2	48.23	48.50	-1	8,519	-0.01%
2018/08/17	1	50.10	0	0.00	49.45	1	8,556	0.01%
2018/08/16	6	49.98	0	0.00	50.00	6	8,625	0.07%
2018/08/15	16	50.71	18	50.48	50.00	-2	8,679	-0.02%
2018/08/14	5	48.68	5	48.70	49.80	0	8,709	0.00%
2018/08/13	7	49.78	1	50.60	49.25	6	8,686	0.07%
2018/08/10	23	54.93	21	53.98	53.60	2	8,606	0.02%
2018/08/09	7	55.26	7	55.31	55.50	0	8,620	0.00%
2018/08/08	1	57.30	3	56.80	55.10	-2	8,672	-0.02%
2018/08/07	2	55.50	1	54.50	54.60	1	8,582	0.01%
2018/08/06	1	56.70	1	56.90	56.20	0	8,556	0.00%
2018/08/03	4	57.25	3	57.20	56.80	1	8,554	0.01%
2018/08/02	2	57.25	2	57.45	57.00	0	8,524	0.00%
2018/08/01	6	59.15	4	59.18	58.10	2	8,471	0.02%
2018/07/31	1	56.30	4	55.98	57.20	-3	8,210	-0.04%
2018/07/30	2	56.80	2	57.25	55.60	0	8,182	0.00%
2018/07/27	1	57.70	12	57.43	57.80	-11	8,134	-0.14%
2018/07/26	11	58.32	2	57.60	56.80	9	8,083	0.11%
2018/07/25	6	60.30	11	59.85	58.60	-5	7,997	-0.06%
2018/07/24	13	59.05	3	58.40	59.50	10	7,856	0.13%
2018/07/23	7	59.31	10	58.91	58.30	-3	7,649	-0.04%
2018/07/20	3	56.23	4	56.05	58.50	-1	7,184	-0.01%
2018/07/19	3	52.43	2	53.30	53.20	1	6,947	0.01%
2018/07/18	2	50.80	1	52.30	51.00	1	6,880	0.01%
2018/07/17	6	53.03	3	53.27	52.20	3	6,907	0.04%
2018/07/16	2	53.70	2	53.35	52.10	0	6,905	0.00%
2018/07/13	1	53.60	0	0.00	53.60	1	6,923	0.01%
2018/07/12	1	54.00	2	54.30	53.50	-1	6,954	-0.01%
2018/07/11	4	51.98	6	52.37	52.80	-2	6,922	-0.03%
2018/07/10	1	52.10	5	52.30	52.10	-4	7,101	-0.06%
2018/07/09	1	50.40	2	50.30	49.30	-1	7,109	-0.01%
2018/07/06	4	51.10	28	49.01	50.80	-24	7,327	-0.33%
2018/07/05	10	49.88	1	52.40	48.30	9	7,426	0.12%
2018/07/04	4	52.88	6	53.15	52.40	-2	7,514	-0.03%
2018/07/03	29	57.51	12	58.00	53.20	17	7,434	0.23%
2018/07/02	1	59.70	1	60.00	59.10	0	7,182	0.00%
2018/06/29	12	57.98	4	60.98	60.60	8	7,140	0.11%
2018/06/26	0	0.00	11	57.55	57.80	-11	6,956	-0.16%
2018/06/25	2	57.80	3	58.00	56.50	-1	6,934	-0.01%
2018/06/22	3	59.97	5	58.16	58.10	-2	6,913	-0.03%
2018/06/21	2	59.75	0	0.00	59.90	2	6,876	0.03%
2018/06/20	8	58.71	4	60.20	58.80	4	6,826	0.06%
2018/06/19	11	63.49	1	64.50	62.30	10	6,705	0.15%
2018/06/15	14	68.98	20	71.01	67.00	-6	6,598	-0.09%
2018/06/14	51	68.66	17	70.04	70.00	34	6,259	0.54%
2018/06/13	5	69.56	100.1	70.35	70.90	-95.1	5,770	-1.65%
2018/06/12	57	63.96	59	63.36	64.50	-2	5,218	-0.04%
2018/06/11	7	58.41	14	58.49	58.70	-7	4,735	-0.15%
2018/06/08	76	53.28	15	53.19	53.40	61	4,502	1.35%
2018/06/07	1	48.70	1	49.50	48.60	0	3,931	0.00%
2018/06/06	2	49.65	2	50.43	49.40	0	3,884	0.00%
2018/06/05	8	49.61	7	49.83	49.75	1	3,745	0.03%
2018/06/04	1	48.00	2	48.30	48.00	-1	3,531	-0.03%
2018/06/01	1	48.15	0	0.00	47.80	1	3,518	0.03%
2018/05/31	1	48.20	2	48.33	48.15	-1	3,505	-0.03%
2018/05/29	2	46.95	4	46.41	46.75	-2	3,440	-0.06%
2018/05/28	6	47.97	1	46.50	46.95	5	3,490	0.14%
2018/05/25	5	48.32	3	48.27	47.60	2	3,710	0.05%
2018/05/24	5	47.63	5	48.34	48.40	0	3,691	0.00%
2018/05/23	3	48.45	11	47.39	46.75	-8	3,718	-0.22%
2018/05/22	2	46.65	2	47.00	47.10	0	3,657	0.00%
2018/05/18	1	43.80	1	44.00	44.30	0	3,552	0.00%
2018/05/17	3	45.17	1	44.45	44.30	2	3,566	0.06%
2018/05/16	5	44.27	1	45.00	43.85	4	3,523	0.11%
2018/05/15	3	42.40	0	0.00	42.05	3	3,458	0.09%
2018/05/14	0	0.00	1	43.20	43.50	-1	3,480	-0.03%
2018/05/09	1	41.75	1	41.60	41.50	0	3,474	0.00%
2018/05/08	1	40.60	0	0.00	40.65	1	3,534	0.03%
2018/05/03	0	0.00	5	41.15	41.00	-5	3,647	-0.14%
2018/05/02	0	0.00	3	42.20	41.45	-3	3,716	-0.08%
2018/04/30	0	0.00	1	42.75	42.80	-1	3,813	-0.03%
2018/04/27	1	40.55	1	40.50	42.30	0	3,803	0.00%
2018/04/26	6	41.35	2	41.05	40.50	4	3,795	0.11%
2018/04/25	3	44.43	3	43.70	43.65	0	3,729	0.00%
2018/04/24	5	44.54	0	0.00	44.05	5	3,707	0.13%
2018/04/23	9	47.44	8	47.88	46.10	1	3,723	0.03%
2018/04/20	3	48.52	5	48.04	48.00	-2	3,673	-0.05%
2018/04/19	14	47.91	1	47.75	47.60	13	3,692	0.35%
2018/04/18	5	48.83	10	48.13	47.55	-5	3,676	-0.14%
2018/04/17	5	50.48	0	0.00	48.85	5	3,588	0.14%
2018/04/16	1	52.60	3	53.07	51.70	-2	3,490	-0.06%
2018/04/13	4.4	50.32	1	50.30	49.40	3.4	3,247	0.10%
2018/04/12	3	50.20	11.4	49.79	50.20	-8.4	3,112	-0.27%
2018/04/11	1	48.40	6	48.87	47.15	-5	2,850	-0.18%
2018/04/10	1	45.20	10	46.32	46.10	-9	2,660	-0.34%
2018/04/03	1	44.10	0	0.00	44.40	1	2,467	0.04%
2018/04/02	3	44.85	0	0.00	44.40	3	2,458	0.12%
2018/03/29	5	44.50	1	45.00	44.55	4	2,464	0.16%
2018/03/27	2	44.20	0	0.00	44.20	2	2,433	0.08%
2018/03/23	2	42.25	2	42.13	42.20	0	2,437	0.00%
2018/03/22	1	43.95	0	0.00	43.25	1	2,426	0.04%
2018/03/21	2	43.65	2	43.70	43.60	0	2,414	0.00%
2018/03/20	0	0.00	1	43.15	42.95	-1	2,402	-0.04%
2018/03/19	0	0.00	1	43.30	43.25	-1	2,407	-0.04%
2018/03/14	1	43.35	0	0.00	43.20	1	2,389	0.04%
2018/03/13	2	44.20	0	0.00	44.05	2	2,437	0.08%
2018/03/09	3	43.92	0	0.00	43.60	3	2,472	0.12%
2018/03/07	0	0.00	1	42.85	42.50	-1	2,455	-0.04%
2018/03/06	1	44.30	1	44.10	43.90	0	2,475	0.00%
2018/03/05	0	0.00	1	44.50	43.90	-1	2,490	-0.04%
2018/03/02	4	44.89	0	0.00	44.80	4	2,467	0.16%
2018/03/01	1	45.75	3.1	46.23	45.90	-2.1	2,443	-0.08%
2018/02/27	9	47.44	6	47.52	46.35	3	2,384	0.13%
2018/02/26	1	44.50	1	44.40	44.75	0	2,139	0.00%
2018/02/23	1	44.30	1	43.90	43.90	0	2,108	0.00%
2018/02/08	0	0.00	3	41.93	42.40	-3	2,125	-0.14%
2018/02/07	0	0.00	4	42.46	42.20	-4	2,142	-0.19%
2018/02/06	3	43.37	0	0.00	40.80	3	2,139	0.14%
2018/02/05	1	43.50	0	0.00	43.85	1	2,106	0.05%
2018/01/31	2	44.30	0	0.00	43.50	2	2,222	0.09%
2018/01/29	0	0.00	2	43.90	43.85	-2	2,210	-0.09%
2018/01/25	1	42.00	0	0.00	42.00	1	2,207	0.05%
2018/01/24	0	0.00	8	42.70	42.55	-8	2,187	-0.37%
2018/01/23	1	40.30	5	40.40	41.10	-4	2,133	-0.19%
2018/01/22	4	41.24	19	41.13	41.10	-15	2,214	-0.68%
2018/01/19	0	0.00	7	40.52	40.20	-7	2,316	-0.30%
2018/01/18	1	40.35	5	40.81	40.10	-4	2,358	-0.17%
2018/01/17	1	40.55	8	40.51	40.30	-7	2,419	-0.29%
2018/01/16	0	0.00	1	38.70	38.65	-1	2,519	-0.04%
2018/01/15	0	0.00	10	38.55	38.95	-10	2,763	-0.36%
2018/01/12	1	36.90	1	37.40	36.90	0	2,979	0.00%
2018/01/11	2.2	35.27	0	0.00	35.20	2.2	3,006	0.07%
2018/01/10	1	35.15	0	0.00	35.10	1	3,060	0.03%
2018/01/09	0.2	36.30	0	0.00	36.00	0.2	3,150	0.01%
2018/01/04	1	37.95	1	37.90	37.75	0	3,295	0.00%