佳凌 (4976)-永豐金-嘉義券商分點個股進出

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
48.45
漲跌
▲4.40
漲幅
+9.99%
成交量
6,808張
產業
上市光電類股
511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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	21	48.18	37	46.74	48.45	-16	928	-1.72%
2024/05/16	10	44.02	13	44.33	44.05	-3	826	-0.36%
2024/05/15	3	42.80	0	0.00	43.25	3	823	0.36%
2024/05/14	29	45.04	6	44.45	43.05	23	820	2.80%
2024/05/13	7	44.58	0.2	44.75	44.60	6.8	795	0.86%
2024/05/10	14	43.25	0	0.00	43.55	14	764	1.83%
2024/05/08	2	41.55	0	0.00	41.50	2	712	0.28%
2024/05/07	19	42.42	16	42.73	42.30	3	711	0.42%
2024/05/06	9	42.52	0	0.00	42.60	9	728	1.24%
2024/05/02	20	42.27	0	0.00	41.70	20	713	2.80%
2024/04/30	32	43.46	0	0.00	42.70	32	709	4.51%
2024/04/29	29	40.97	0	0.00	41.85	29	632	4.58%
2024/04/24	0	39.10	0	0.00	39.25	0	610	0.00%
2024/04/11	0	40.90	0	0.00	40.65	0	571	0.00%
2024/03/26	0	0.00	3	43.60	43.05	-3	500	-0.60%
2024/03/25	2	42.65	0	0.00	42.80	2	457	0.44%
2024/03/20	0	40.15	0	0.00	40.10	0	457	0.00%
2024/03/05	0	39.30	0	0.00	39.05	0	687	0.00%
2024/01/22	0	38.50	0	0.00	38.70	0	642	0.00%
2024/01/17	0.1	38.90	0	0.00	38.20	0.1	643	0.01%
2023/12/22	1	40.95	0	0.00	40.95	1	648	0.15%
2023/12/14	0	0.00	1	43.35	42.90	-1	588	-0.17%
2023/12/13	1	44.75	2	44.25	44.35	-1	538	-0.19%
2023/12/12	1	43.80	0	0.00	43.80	1	368	0.27%
2023/12/07	0	0.00	0.1	40.45	40.05	-0.1	309	-0.04%
2023/11/29	0	0.00	1	40.55	40.40	-1	314	-0.32%
2023/11/09	0	37.50	0	0.00	37.00	0	294	0.00%
2023/10/17	0	38.25	0	0.00	38.00	0	364	0.00%
2023/10/16	1	39.65	0	0.00	39.20	1	357	0.28%
2023/10/05	0	0.00	20	41.10	40.50	-20	415	-4.81%
2023/10/02	0	40.45	1	40.40	40.70	-1	549	-0.18%
2023/09/28	0	40.00	0	0.00	40.50	0	618	0.00%
2023/09/20	0	40.30	0	0.00	40.20	0	731	0.00%
2023/09/14	0	0.00	2	41.18	41.55	-2	746	-0.27%
2023/09/07	0	0.00	2	41.93	41.35	-2	770	-0.26%
2023/09/04	4	41.43	0	0.00	41.25	4	782	0.51%
2023/08/28	20	39.95	0	0.00	39.55	20	837	2.39%
2023/08/24	0	41.10	0	0.00	40.30	0	861	0.00%
2023/08/21	0	41.00	0	0.00	40.95	0	879	0.00%
2023/08/14	0	0.00	5	39.70	39.90	-5	886	-0.56%
2023/07/27	0	0.00	5	41.90	42.55	-5	961	-0.52%
2023/07/26	1	42.50	10	42.00	41.80	-9	964	-0.93%
2023/07/18	0	0.00	0	43.85	43.65	0	994	0.00%
2023/07/11	1	46.15	0	0.00	45.90	1	1,131	0.09%
2023/07/10	6	47.48	17	48.24	45.05	-11	1,119	-0.98%
2023/07/07	10	45.50	0	0.00	45.50	10	1,066	0.94%
2023/07/06	33	45.65	34.7	45.86	46.50	-1.7	1,035	-0.17%
2023/07/05	2	45.90	20	42.50	45.65	-18	1,001	-1.80%
2023/07/03	0	0.00	1	42.30	42.25	-1	973	-0.10%
2023/06/21	0	42.50	1	42.60	42.45	-1	1,076	-0.09%
2023/06/20	0.1	42.75	0	0.00	42.20	0.1	1,248	0.01%
2023/06/13	0	43.25	0	0.00	43.10	0	1,798	0.00%
2023/06/12	0	0.00	5	43.05	43.05	-5	1,887	-0.26%
2023/06/08	0.1	43.55	0	0.00	43.10	0.1	1,948	0.01%
2023/06/07	0.1	44.45	0	0.00	44.45	0.1	1,991	0.00%
2023/06/06	0	0.00	0	44.63	44.35	0	2,116	0.00%
2023/06/05	5	45.55	5	45.70	45.35	0	2,550	0.00%
2023/06/02	5	44.80	0	0.00	44.70	5	2,786	0.18%
2023/06/01	5	46.19	1	45.35	44.90	4	2,844	0.14%
2023/05/31	1	44.90	1	45.80	44.85	0	2,815	0.00%
2023/05/22	0.3	44.41	0	0.00	44.40	0.3	2,782	0.01%
2023/05/17	1	44.80	0	0.00	44.90	1	2,756	0.04%
2023/05/12	1	41.50	1	42.50	42.55	0	2,723	0.00%
2023/05/03	0	0.00	10	45.25	45.05	-10	2,698	-0.37%
2023/04/25	20	48.75	4	47.80	47.50	16	2,666	0.60%
2023/04/24	0	0.00	20	51.20	49.50	-20	2,651	-0.75%
2023/04/21	20	48.73	0	0.00	49.05	20	2,635	0.76%
2023/04/20	1	49.10	9	49.20	49.10	-8	2,621	-0.31%
2023/04/19	0	50.00	0	0.00	50.30	0	2,602	0.00%
2023/04/18	11	52.17	0	0.00	51.00	11	2,576	0.43%
2023/04/17	2	50.85	21	51.00	50.80	-19	2,473	-0.77%
2023/04/13	1	49.50	0	0.00	49.00	1	2,418	0.04%
2023/04/12	0	0.00	1	50.20	50.00	-1	2,398	-0.04%
2023/04/07	47	50.48	47	50.44	50.50	0	2,334	0.00%
2023/04/06	1	50.90	0	0.00	50.80	1	2,311	0.04%
2023/03/30	0	0.00	10	49.45	49.60	-10	2,253	-0.44%
2023/03/24	0	50.00	3	50.00	50.00	-3	2,179	-0.14%
2023/03/23	13.1	52.57	5	51.70	51.40	8.1	2,126	0.38%
2023/03/22	5	50.80	0	0.00	51.30	5	1,952	0.26%
2023/03/21	9	51.89	9	51.38	50.50	0	1,903	0.00%
2023/03/20	15	50.33	0	0.00	50.30	15	1,798	0.83%
2023/03/17	15	50.60	10	49.93	50.50	5	1,759	0.28%
2023/03/16	5	50.05	2.2	50.12	50.00	2.8	1,584	0.18%
2023/03/15	10	49.48	12	48.88	47.85	-2	1,381	-0.14%
2023/03/13	0	0.00	2	45.80	47.60	-2	1,279	-0.16%
2023/03/10	9	48.47	5	49.55	48.50	4	1,248	0.32%
2023/03/09	4	50.01	11	49.75	50.50	-7	1,209	-0.58%
2023/03/08	3	50.67	16	50.59	50.50	-13	1,096	-1.19%
2023/03/07	19	48.72	3	49.23	49.80	16	655	2.44%
2023/03/06	10	45.30	10.1	45.30	45.30	-0.1	405	-0.03%
2023/02/23	0	42.50	0	0.00	41.40	0	350	0.00%
2023/02/15	0	0.00	1	39.85	39.90	-1	424	-0.24%
2023/01/30	0	0.00	10	37.80	38.20	-10	461	-2.17%
2023/01/16	0	0.00	2	37.10	37.05	-2	459	-0.44%
2022/12/16	6	38.30	0	0.00	38.30	6	612	0.98%
2022/12/09	0	0.00	0.1	39.75	38.80	-0.1	641	-0.01%
2022/11/28	4	39.20	0	0.00	39.20	4	689	0.58%
2022/11/18	0	0.00	1	40.30	39.90	-1	983	-0.10%
2022/11/17	1	40.60	0	0.00	40.65	1	994	0.10%
2022/11/09	0	0.00	6	36.70	36.90	-6	1,030	-0.58%
2022/11/03	0	0.00	5	36.45	36.50	-5	1,465	-0.34%
2022/10/24	0	0.00	1	34.30	34.05	-1	1,555	-0.06%
2022/10/14	0	0.00	1	34.00	34.80	-1	1,672	-0.06%
2022/10/13	5	33.59	1	33.35	32.25	4	1,699	0.24%
2022/10/06	0	0.00	2	38.80	38.45	-2	2,151	-0.09%
2022/10/05	0	0.00	1	39.60	38.40	-1	2,171	-0.05%
2022/10/04	0	0.00	11	38.81	39.00	-11	2,170	-0.51%
2022/09/29	10	37.10	0	0.00	37.10	10	2,196	0.46%
2022/09/23	0	0.00	1	41.05	40.85	-1	2,214	-0.05%
2022/09/21	0	41.60	0	0.00	41.25	0	2,219	0.00%
2022/09/12	0	0.00	2	45.60	45.25	-2	2,246	-0.09%
2022/09/06	2	45.60	2	47.10	45.00	0	2,260	0.00%
2022/09/05	11	47.19	0	0.00	45.55	11	2,241	0.49%
2022/09/02	3	47.30	0	0.00	47.25	3	2,234	0.13%
2022/09/01	10	49.00	12	50.26	48.20	-2	2,207	-0.09%
2022/08/31	3	48.52	3	49.10	49.40	0	2,082	0.00%
2022/08/30	2	46.75	7	48.13	48.70	-5	2,042	-0.24%
2022/08/24	3	46.80	0	0.00	45.90	3	1,994	0.15%
2022/08/23	1	46.50	0	0.00	47.25	1	1,975	0.05%
2022/08/22	0	0.00	15	47.47	47.10	-15	1,968	-0.76%
2022/08/19	0	0.00	2	47.75	48.00	-2	1,958	-0.10%
2022/08/17	4	46.58	0	0.00	46.30	4	1,925	0.21%
2022/08/15	0	0.00	2	48.20	47.85	-2	1,867	-0.11%
2022/08/12	2	47.45	0	0.00	47.50	2	1,829	0.11%
2022/08/11	12	48.23	13	48.12	48.55	-1	1,794	-0.06%
2022/08/09	0	0.00	7	43.34	43.50	-7	1,468	-0.48%
2022/08/05	0	0.00	3	41.58	41.75	-3	1,484	-0.20%
2022/07/28	3	42.48	1	42.30	42.00	2	1,468	0.14%
2022/07/27	2	43.00	0	0.00	43.00	2	1,459	0.14%
2022/07/26	7	42.60	0	0.00	42.55	7	1,447	0.48%
2022/07/21	0	0.00	10	43.53	44.15	-10	1,411	-0.71%
2022/07/19	1	45.20	0	0.00	45.35	1	1,380	0.07%
2022/07/18	20	45.50	20	44.85	46.10	0	1,323	0.00%
2022/07/15	25	44.51	5	44.69	46.10	20	1,233	1.62%
2022/07/14	1	40.40	0	0.00	42.50	1	989	0.10%
2022/07/07	0	0.00	9	39.30	38.60	-9	892	-1.01%
2022/07/06	0	37.15	0	0.00	36.70	0	889	0.00%
2022/07/05	9	36.85	0	0.00	37.90	9	890	1.01%
2022/06/27	0	0.00	7	44.50	44.20	-7	849	-0.82%
2022/06/22	10	42.60	5	43.28	42.60	5	843	0.59%
2022/06/21	1	43.10	0	0.00	44.95	1	835	0.12%
2022/06/20	0	44.20	0	0.00	42.30	0	844	0.00%
2022/06/17	1	45.00	1	44.85	45.25	0	829	0.00%
2022/06/10	1	50.80	1	50.70	50.30	0	850	0.00%
2022/06/02	4	50.83	4	52.23	50.80	0	899	0.00%
2022/06/01	2	54.05	2	53.40	52.80	0	925	0.00%
2022/05/26	0	0.00	10	48.05	47.45	-10	875	-1.14%
2022/05/23	0	0.00	1	48.05	47.80	-1	883	-0.11%
2022/05/19	3	48.90	0	0.00	49.60	3	874	0.34%
2022/05/16	0	0.00	2	48.53	48.50	-2	841	-0.24%
2022/05/06	1	45.20	0	0.00	46.00	1	821	0.12%
2022/04/27	0	0.00	2	42.50	42.50	-2	814	-0.25%
2022/04/25	0	0.00	1	46.20	44.60	-1	787	-0.13%
2022/04/15	0	0.00	2	54.90	55.90	-2	815	-0.25%
2022/04/11	1	53.80	0	0.00	54.00	1	891	0.11%
2022/04/06	9	54.51	0	0.00	54.30	9	889	1.01%
2022/03/24	0	0.00	10	54.73	54.70	-10	960	-1.04%
2022/03/22	10	53.40	0	0.00	53.30	10	979	1.02%
2022/03/08	0	0.00	11	50.00	49.35	-11	1,191	-0.92%
2022/02/24	0	0.00	4	59.98	58.40	-4	2,064	-0.19%
2022/02/11	5	62.80	0	0.00	63.20	5	3,277	0.15%
2022/02/10	1	63.20	0	0.00	63.60	1	3,314	0.03%
2022/02/08	0	0.00	10	65.00	64.80	-10	3,345	-0.30%
2022/01/21	0	0.00	1	62.30	62.00	-1	3,520	-0.03%
2022/01/18	0	0.00	0.6	63.50	62.90	-0.6	3,931	-0.01%
2022/01/17	0.2	62.90	0	0.00	62.80	0.2	3,989	0.00%
2022/01/14	0.4	62.50	0	0.00	62.10	0.4	4,076	0.01%
2022/01/13	0	0.00	2	62.25	63.40	-2	4,112	-0.05%
2022/01/11	1	64.50	0	0.00	63.80	1	4,230	0.02%
2022/01/07	1	67.00	2	66.40	66.30	-1	4,233	-0.02%
2022/01/04	2	70.40	3.5	70.83	70.30	-1.5	4,217	-0.04%
2021/12/29	0.3	68.80	0	0.00	68.80	0.3	4,220	0.01%
2021/12/24	1	69.21	1.3	70.22	68.80	-0.2	4,276	-0.01%
2021/12/23	0.5	70.70	0	0.00	69.70	0.5	4,282	0.01%
2021/12/22	1	70.90	5	70.80	70.50	-4	4,284	-0.09%
2021/12/21	0	0.00	2	71.15	70.60	-2	4,283	-0.05%
2021/12/20	2	69.20	0	0.00	69.20	2	4,274	0.05%
2021/12/16	0	0.00	1	69.90	69.70	-1	4,271	-0.02%
2021/12/13	3	70.63	0	0.00	70.30	3	4,269	0.07%
2021/12/10	1	71.30	7	70.86	70.60	-6	4,275	-0.14%
2021/12/09	1	72.40	1	74.20	72.40	0	4,267	0.00%
2021/12/08	0	0.00	1.5	72.57	72.00	-1.5	4,220	-0.04%
2021/12/07	0.5	71.30	0	0.00	70.80	0.5	4,198	0.01%
2021/12/02	11	72.42	0	0.00	70.40	11	4,379	0.25%
2021/12/01	4	72.58	3	72.67	73.00	1	4,423	0.02%
2021/11/30	14	73.16	2	73.75	74.00	12	4,520	0.27%
2021/11/29	3	69.90	0	0.00	70.40	3	4,674	0.06%
2021/11/26	0	0.00	2	72.50	72.20	-2	4,743	-0.04%
2021/11/25	10	77.02	8	78.40	75.50	2	4,692	0.04%
2021/11/24	4	75.35	1	75.50	74.60	3	4,488	0.07%
2021/11/23	8	78.06	10	78.86	76.10	-2	4,466	-0.04%
2021/11/22	4	79.20	58	78.66	78.40	-54	4,574	-1.18%
2021/11/19	50	73.86	3	75.90	75.90	47	3,870	1.21%
2021/11/18	2	69.65	18	70.37	69.00	-16	3,804	-0.42%
2021/11/17	1	67.30	1	68.40	67.30	0	3,736	0.00%
2021/11/16	3	67.13	0	0.00	67.20	3	3,774	0.08%
2021/11/15	6	67.00	0	0.00	68.20	6	3,816	0.16%
2021/11/09	1	63.80	0	0.00	63.80	1	4,030	0.02%
2021/11/05	0	0.00	1	66.10	65.80	-1	4,180	-0.02%
2021/10/29	5	68.28	2	67.30	67.40	3	4,468	0.07%
2021/10/28	0	0.00	1	71.10	69.30	-1	4,460	-0.02%
2021/10/27	2	72.70	3	71.57	70.50	-1	4,469	-0.02%
2021/10/26	3	69.70	5	70.52	71.60	-2	4,357	-0.05%
2021/10/25	1	67.50	0.1	67.50	67.20	0.9	4,242	0.02%
2021/10/22	0	0.00	9	66.00	65.20	-9	4,282	-0.21%
2021/10/20	0	0.00	1	64.20	64.50	-1	4,381	-0.02%
2021/10/19	2	62.25	7	60.70	62.70	-5	4,462	-0.11%
2021/10/18	0	0.00	2	58.20	59.10	-2	4,563	-0.04%
2021/10/15	1	58.60	2	58.90	58.70	-1	4,679	-0.02%
2021/10/13	8	57.08	3	57.53	58.30	5	5,372	0.09%
2021/10/08	3	60.07	0	0.00	60.00	3	5,831	0.05%
2021/10/07	1	59.70	0	0.00	60.10	1	6,007	0.02%
2021/10/04	3	59.13	0	0.00	58.30	3	6,823	0.04%
2021/10/01	12	59.61	0	0.00	59.70	12	6,887	0.17%
2021/09/30	6	62.07	4	61.90	62.10	2	6,903	0.03%
2021/09/29	12	60.87	0	0.00	60.30	12	7,000	0.17%
2021/09/27	3	64.13	0	0.00	63.50	3	7,163	0.04%
2021/09/17	0	0.00	1	66.00	66.10	-1	7,294	-0.01%
2021/09/15	0	65.50	29	65.19	65.10	-29	7,483	-0.39%
2021/09/14	9	66.50	0	0.00	66.70	9	7,512	0.12%
2021/09/13	13	66.74	0	0.00	66.40	13	7,593	0.17%
2021/09/10	4	67.05	0	0.00	66.80	4	7,743	0.05%
2021/09/09	0	66.90	1	68.00	67.40	-1	7,978	-0.01%
2021/09/08	4	70.43	2	71.00	68.50	2	8,008	0.02%
2021/09/07	1	68.80	1	69.80	70.00	0	7,981	0.00%
2021/09/06	1	70.00	0	0.00	70.00	1	8,019	0.01%
2021/09/03	1	71.50	0	0.00	71.10	1	8,316	0.01%
2021/09/02	17	73.35	13	72.95	71.50	4	8,322	0.05%
2021/09/01	5	72.90	22	73.82	74.50	-17	8,202	-0.21%
2021/08/31	0	0.00	5	67.50	67.80	-5	8,105	-0.06%
2021/08/30	1	70.30	0	0.00	68.90	1	8,168	0.01%
2021/08/27	23	71.00	4	71.48	70.80	19	8,229	0.23%
2021/08/26	26	73.12	15	72.79	72.20	11	8,211	0.13%
2021/08/25	0	0.00	2	64.95	69.80	-2	8,018	-0.02%
2021/08/24	1	63.00	3	64.63	63.50	-2	8,209	-0.02%
2021/08/23	1	65.30	0	0.00	65.10	1	8,287	0.01%
2021/08/19	1	64.00	1	63.80	62.20	0	9,304	0.00%
2021/08/18	21	62.75	19	60.31	65.10	2	9,425	0.02%
2021/08/17	11	62.38	11	63.08	60.20	0	9,477	0.00%
2021/08/16	3	64.00	0	0.00	63.20	3	9,534	0.03%
2021/08/13	1	66.30	3	66.30	65.90	-2	9,568	-0.02%
2021/08/12	1	66.10	0	0.00	68.70	1	9,562	0.01%
2021/08/11	1	65.70	1.3	66.75	67.10	-0.3	9,603	0.00%
2021/08/10	0.3	68.30	3	70.87	67.80	-2.7	9,591	-0.03%
2021/08/09	11	73.47	11.5	71.51	71.50	-0.5	9,631	-0.01%
2021/08/06	1.2	77.17	2	75.80	75.50	-0.8	9,759	-0.01%
2021/08/05	3.3	79.83	5	79.54	79.00	-1.7	9,761	-0.02%
2021/08/04	7	80.43	4	80.60	80.50	3	9,918	0.03%
2021/08/03	1.3	80.81	1	81.20	80.30	0.3	10,005	0.00%
2021/08/02	5	80.56	2	78.80	78.80	3	10,000	0.03%
2021/07/30	7	80.14	2	82.25	79.00	5	10,059	0.05%
2021/07/29	2.2	80.74	1	80.70	81.20	1.2	10,060	0.01%
2021/07/28	1	79.50	0	0.00	81.20	1	10,075	0.01%
2021/07/27	7	84.31	0	0.00	84.10	7	10,188	0.07%
2021/07/26	11.1	88.47	9.1	89.01	88.30	2	10,177	0.02%
2021/07/23	14	90.98	13.2	89.84	88.70	0.8	10,103	0.01%
2021/07/22	11.8	93.31	6.3	94.36	92.50	5.5	10,000	0.06%
2021/07/21	6	95.90	17	94.96	95.00	-11	9,907	-0.11%
2021/07/20	14	96.92	16	98.57	95.80	-2	9,895	-0.02%
2021/07/19	24.1	102.31	41	101.41	98.50	-17	9,787	-0.17%
2021/07/16	27	97.08	14.2	96.52	100.00	12.8	9,392	0.14%
2021/07/15	4	91.25	3	91.23	91.30	1	9,134	0.01%
2021/07/14	10.1	95.32	8	96.35	93.40	2.1	9,081	0.02%
2021/07/13	27.2	102.98	15	103.23	96.10	12.2	9,008	0.14%
2021/07/12	0	0.00	2	97.35	97.90	-2	8,618	-0.02%
2021/07/09	2	89.35	2	90.35	89.00	0	8,677	0.00%
2021/07/08	0	0.00	2	87.80	86.90	-2	8,649	-0.02%
2021/07/06	6	86.35	13	88.64	85.70	-7	8,801	-0.08%
2021/07/05	0	0.00	4	86.27	87.10	-4	9,006	-0.04%
2021/07/01	1	83.70	0	0.00	82.20	1	8,914	0.01%
2021/06/30	0	0.00	5	84.28	84.00	-5	8,989	-0.06%
2021/06/29	14.1	83.99	1	84.70	83.30	13.1	9,120	0.14%
2021/06/28	3	88.27	1	86.00	86.40	2	9,121	0.02%
2021/06/25	5	84.76	3	85.40	86.10	2	9,090	0.02%
2021/06/24	1	84.60	0	0.00	84.30	1	9,049	0.01%
2021/06/23	1	83.10	0	0.00	82.40	1	9,210	0.01%
2021/06/21	0.1	87.60	0	0.00	84.80	0.1	9,265	0.00%
2021/06/18	15	90.93	11	91.15	91.60	4	9,368	0.04%
2021/06/17	11	86.99	15	88.40	88.80	-4	9,388	-0.04%
2021/06/16	0	86.40	3	86.20	86.40	-3	9,440	-0.03%
2021/06/15	12	87.01	12	86.47	86.50	0	9,906	0.00%
2021/06/11	84	90.03	101	87.63	86.60	-17	9,953	-0.17%	大賣/
2021/06/10	10	83.50	10	84.80	84.50	0	9,800	0.00%
2021/06/09	11	83.75	3	84.17	83.20	8	9,889	0.08%
2021/06/07	2	82.20	1	82.10	81.60	1	10,638	0.01%
2021/06/04	1	82.40	1	85.50	85.20	0	10,690	0.00%
2021/06/01	14	86.85	14	87.81	86.30	0	11,140	0.00%
2021/05/31	5	85.24	2	86.05	83.80	3	11,201	0.03%
2021/05/28	2	86.60	6	87.45	85.90	-4	11,671	-0.03%
2021/05/27	21.2	84.23	72	82.33	84.60	-50.8	11,844	-0.43%
2021/05/26	51	80.04	0	0.00	81.00	51	11,483	0.44%
2021/05/25	75	72.56	74	72.28	73.70	1	11,897	0.01%
2021/05/24	1,158	72.45	1,158	72.52	70.70	0	12,276	0.00%	大買/大賣/
2021/05/21	127	69.89	133	69.64	70.00	-6	13,082	-0.05%	大買/大賣/
2021/05/19	572	70.58	568	70.23	69.20	4	13,468	0.03%	大買/大賣/
2021/05/18	3	67.70	6	67.70	68.10	-3	13,700	-0.02%
2021/05/17	4	64.28	6	66.13	63.90	-2	13,799	-0.01%
2021/05/14	949	72.10	945	70.64	66.00	4	13,757	0.03%	大買/大賣/
2021/05/13	1	65.30	2	66.90	69.90	-1	13,805	-0.01%
2021/05/12	0	0.00	2	65.70	63.60	-2	14,505	-0.01%
2021/05/11	1	73.10	1	70.20	69.40	0	14,664	0.00%
2021/05/07	1	79.40	4	78.33	79.40	-3	15,081	-0.02%
2021/05/06	4	74.13	1	74.50	74.00	3	15,330	0.02%
2021/05/05	5	75.38	9	78.31	75.20	-4	15,604	-0.03%
2021/05/04	22	75.00	18	76.23	78.80	4	15,754	0.03%
2021/05/03	1	82.60	5	78.60	76.10	-4	15,681	-0.03%
2021/04/29	0	0.00	2	84.25	84.00	-2	15,791	-0.01%
2021/04/28	11	83.01	10	85.00	83.00	1	15,976	0.01%
2021/04/27	2	85.70	1	84.00	84.00	1	16,273	0.01%
2021/04/26	6	86.95	4	85.55	87.50	2	16,581	0.01%
2021/04/23	8	83.63	5	84.76	83.90	3	16,754	0.02%
2021/04/22	0	86.00	2	85.85	83.00	-2	17,405	-0.01%
2021/04/21	0	0.00	5	88.50	87.20	-5	17,753	-0.03%
2021/04/20	3	90.87	0	0.00	90.50	3	17,814	0.02%
2021/04/19	2	93.15	1	90.30	90.30	1	18,127	0.01%
2021/04/16	18	93.20	15	92.35	91.90	3	18,408	0.02%
2021/04/15	10	95.42	9	94.16	94.20	1	18,718	0.01%
2021/04/14	88	95.88	80	94.26	96.00	8	18,901	0.04%
2021/04/13	14	103.93	8	110.00	103.50	6	18,846	0.03%
2021/04/12	42	111.99	37	113.80	110.00	5	18,901	0.03%
2021/04/09	72	115.51	69	114.02	112.00	3	19,036	0.02%
2021/04/08	23	107.76	18	107.92	107.00	5	18,952	0.03%
2021/04/06	20	109.60	17	107.76	108.00	3	19,694	0.02%
2021/04/01	15	107.23	12	109.25	107.00	3	20,155	0.01%
2021/03/31	1	105.50	1	105.00	104.50	0	20,649	0.00%
2021/03/29	10	108.00	9	107.61	108.00	1	21,444	0.00%
2021/03/26	16	106.53	7	107.71	107.00	9	21,382	0.04%
2021/03/25	3	100.50	0	0.00	100.00	3	21,182	0.01%
2021/03/24	3	99.70	1	101.00	101.00	2	21,119	0.01%
2021/03/23	3	100.57	14	101.46	101.00	-11	21,027	-0.05%
2021/03/22	5	107.00	21	104.00	103.50	-16	20,783	-0.08%
2021/03/19	3	114.67	5	115.00	114.00	-2	20,584	-0.01%
2021/03/18	47	120.97	31	122.29	118.50	16	20,480	0.08%
2021/03/17	2	117.00	0	0.00	118.00	2	19,998	0.01%
2021/03/16	16	117.59	15	117.00	116.00	1	19,960	0.01%
2021/03/15	9	117.28	9	114.94	117.00	0	19,903	0.00%
2021/03/12	17	117.50	51	118.09	113.00	-34	19,942	-0.17%
2021/03/11	38	112.75	11	108.68	115.50	27	19,330	0.14%
2021/03/10	2	106.25	0	0.00	105.00	2	19,269	0.01%
2021/03/09	2	106.75	6	106.58	106.50	-4	19,205	-0.02%
2021/03/08	2	107.75	3	110.50	107.00	-1	19,017	-0.01%
2021/03/05	4	114.00	2	115.00	113.00	2	18,799	0.01%
2021/03/04	14	116.36	11	118.50	115.50	3	18,627	0.02%
2021/03/03	18	117.83	13	118.12	118.00	5	18,555	0.03%
2021/03/02	24	117.00	24	116.15	114.00	0	18,030	0.00%
2021/02/26	12	110.38	26	108.38	112.00	-14	17,564	-0.08%
2021/02/25	22	113.45	10	123.15	110.00	12	17,182	0.07%
2021/02/24	21	118.62	7	117.79	118.00	14	16,633	0.08%
2021/02/23	30	115.08	20	116.23	113.00	10	16,140	0.06%
2021/02/22	12	110.67	3	109.83	112.00	9	15,357	0.06%
2021/02/19	33	95.05	47	98.32	102.00	-14	15,764	-0.09%
2021/02/18	20	93.35	15	92.74	92.80	5	15,649	0.03%
2021/02/17	11	89.71	14	89.12	89.50	-3	15,442	-0.02%
2021/02/04	10	88.44	10	87.19	86.30	0	15,177	0.00%
2021/02/03	34	91.59	32	90.50	87.20	2	14,961	0.01%
2021/02/02	11	85.15	12	83.60	88.10	-1	14,226	-0.01%
2021/02/01	63	82.36	33	81.95	80.10	30	14,127	0.21%
2021/01/29	34	87.41	75	86.91	84.20	-41	14,018	-0.29%
2021/01/28	17	89.93	11	88.88	87.10	6	13,745	0.04%
2021/01/27	21.3	87.65	10	85.36	87.90	11.3	13,433	0.08%
2021/01/26	4	86.00	14	83.99	83.10	-10	13,111	-0.08%
2021/01/25	17.7	86.88	2	86.00	84.60	15.7	12,913	0.12%
2021/01/22	11	87.65	9	86.56	88.60	2	12,828	0.02%
2021/01/21	28	85.00	41	85.21	84.50	-13	12,721	-0.10%
2021/01/20	2	87.05	12	87.71	85.10	-10	12,554	-0.08%
2021/01/19	12	95.23	9	96.60	91.30	3	12,273	0.02%
2021/01/18	3	91.47	3	92.30	91.60	0	11,924	0.00%
2021/01/15	15	98.06	11	97.93	94.90	4	11,660	0.03%
2021/01/14	6	90.50	12	89.98	92.80	-6	10,947	-0.05%
2021/01/13	18	84.46	15	85.71	84.40	3	10,528	0.03%
2021/01/12	19	85.45	12	86.08	83.60	7	10,422	0.07%
2021/01/11	9	84.46	22	86.53	84.70	-13	10,112	-0.13%
2021/01/08	34	86.80	63	84.83	87.10	-29	9,805	-0.30%
2021/01/07	91	76.52	65	76.38	79.20	26	9,445	0.28%
2021/01/06	5	73.02	5	74.66	72.00	0	9,446	0.00%
2021/01/05	18	74.35	5	75.44	74.00	13	9,468	0.14%
2021/01/04	13	74.82	11	75.48	74.20	2	9,490	0.02%
2020/12/31	67	73.47	64	72.82	73.60	3	9,643	0.03%
2020/12/30	15	71.64	11	72.09	71.50	4	9,626	0.04%
2020/12/29	21	73.98	13	72.28	69.70	8	9,365	0.09%
2020/12/28	54	69.87	54	72.77	70.80	0	8,956	0.00%
2020/12/25	19	69.46	20	69.22	70.50	-1	8,574	-0.01%
2020/12/24	18	59.94	23	60.55	64.10	-5	7,970	-0.06%
2020/12/23	2	57.00	10	55.80	58.30	-8	7,420	-0.11%
2020/12/21	2	51.00	0	0.00	51.90	2	7,460	0.03%
2020/12/18	10	53.10	0	0.00	52.80	10	7,637	0.13%
2020/12/15	0	0.00	1	52.30	52.00	-1	8,380	-0.01%
2020/12/14	7	55.01	7	55.13	55.40	0	8,349	0.00%
2020/12/09	3	56.80	3	57.27	56.60	0	8,313	0.00%
2020/12/08	10	56.04	9	56.80	55.30	1	8,172	0.01%
2020/12/07	0	0.00	1	53.20	54.50	-1	7,951	-0.01%
2020/12/04	5	55.72	3	56.47	54.50	2	7,924	0.03%
2020/12/03	4	54.53	5	54.84	53.80	-1	7,786	-0.01%
2020/12/01	7	54.56	22	54.89	55.10	-15	8,092	-0.19%
2020/11/30	74	54.85	65	54.48	54.40	9	8,325	0.11%
2020/11/27	8	54.36	12	54.78	53.90	-4	8,427	-0.05%
2020/11/26	0	0.00	13	52.84	52.90	-13	8,274	-0.16%
2020/11/25	1	50.90	0	0.00	50.30	1	8,477	0.01%
2020/11/24	0	0.00	1	51.20	50.40	-1	8,549	-0.01%
2020/11/23	4	52.10	3	52.40	52.10	1	8,561	0.01%
2020/11/19	2	51.90	2	52.20	52.50	0	8,496	0.00%
2020/11/18	23	53.37	31	54.22	52.10	-8	8,386	-0.10%
2020/11/17	23	54.48	3	52.73	54.20	20	7,877	0.25%
2020/11/16	11	49.94	11	49.65	51.00	0	7,621	0.00%
2020/11/13	0	0.00	1	48.20	48.60	-1	7,498	-0.01%
2020/11/12	4	47.94	4	48.01	47.30	0	7,492	0.00%
2020/11/11	10	49.61	10	50.17	48.70	0	7,428	0.00%
2020/11/10	23	50.48	22	49.49	49.50	1	7,347	0.01%
2020/11/09	8	51.26	8	51.18	51.40	0	7,263	0.00%
2020/11/06	2	48.80	2	48.53	48.65	0	7,013	0.00%
2020/11/05	2	47.55	2	47.65	47.65	0	6,888	0.00%
2020/11/02	1	44.75	1	45.30	44.90	0	6,882	0.00%
2020/10/29	4	45.08	8	45.25	47.60	-4	6,799	-0.06%
2020/10/28	3	46.40	4	45.96	45.05	-1	6,708	-0.01%
2020/10/27	1	46.00	0	0.00	46.00	1	6,634	0.02%
2020/10/26	3	48.15	0	0.00	47.70	3	6,556	0.05%
2020/10/23	1	48.20	1	48.60	48.50	0	6,531	0.00%
2020/10/20	2	49.70	2	50.35	49.25	0	6,427	0.00%
2020/10/16	5	50.02	5	49.68	48.00	0	6,293	0.00%
2020/10/15	4	51.13	1	50.70	50.40	3	6,195	0.05%
2020/10/14	7	51.90	7	52.10	52.00	0	6,099	0.00%
2020/10/13	3	48.83	5	49.70	51.50	-2	5,780	-0.03%
2020/10/12	4	48.86	4	48.99	48.55	0	5,573	0.00%
2020/10/08	8	50.27	9	50.36	49.45	-1	5,396	-0.02%
2020/10/07	15	48.26	16	48.18	48.55	-1	4,935	-0.02%
2020/10/06	0	0.00	3	46.90	46.35	-3	4,719	-0.06%
2020/10/05	1	45.10	1	45.45	46.30	0	4,621	0.00%
2020/09/30	2	45.33	13	44.66	44.20	-11	4,573	-0.24%
2020/09/28	11	44.23	2	44.05	43.95	9	4,415	0.20%
2020/09/25	21	43.62	20	43.80	44.00	1	4,353	0.02%
2020/09/24	2	45.70	5	45.35	45.20	-3	4,132	-0.07%
2020/09/23	2	48.10	2	48.23	46.00	0	3,997	0.00%
2020/09/22	5	47.82	3	48.37	47.70	2	3,814	0.05%
2020/09/21	2	46.25	3	45.82	46.60	-1	3,415	-0.03%
2020/09/18	2	45.50	10	45.00	45.20	-8	3,080	-0.26%
2020/09/16	1	44.40	1	44.80	44.30	0	2,971	0.00%
2020/09/14	1	39.80	1	40.70	41.40	0	2,847	0.00%
2020/09/11	1	39.00	1	41.00	39.30	0	2,882	0.00%
2020/09/10	0	0.00	1	40.50	40.50	-1	2,876	-0.03%
2020/09/08	1	39.35	0	0.00	38.95	1	2,816	0.04%
2020/09/07	3	40.93	0	0.00	39.60	3	2,767	0.11%
2020/09/04	12	42.03	3.1	41.60	43.20	8.9	2,662	0.33%
2020/09/03	3	40.70	10	40.91	40.55	-7	2,291	-0.31%
2020/09/02	0	0.00	10	38.20	40.25	-10	1,989	-0.50%
2020/09/01	10	35.70	0	0.00	36.60	10	1,778	0.56%
2020/08/31	0	0.00	1	34.10	35.25	-1	1,679	-0.06%
2020/08/20	0	0.00	3	26.17	25.50	-3	1,126	-0.27%
2020/08/18	0	0.00	1	26.80	27.00	-1	1,091	-0.09%
2020/08/07	2	26.40	0	0.00	26.95	2	991	0.20%
2020/08/04	2	23.40	0	0.00	23.80	2	870	0.23%
2020/07/09	1	25.85	0	0.00	25.00	1	839	0.12%
2020/07/08	2	25.45	2	25.20	25.45	0	820	0.00%
2020/07/07	2	25.20	6	23.38	24.85	-4	785	-0.51%
2020/06/30	1	22.45	0	0.00	22.35	1	710	0.14%
2020/06/22	1	22.95	0	0.00	22.80	1	706	0.14%
2020/06/19	5	23.25	0	0.00	23.40	5	702	0.71%
2020/06/18	0	0.00	5	23.70	23.70	-5	689	-0.73%
2020/06/15	0	0.00	3	18.87	19.00	-3	598	-0.50%
2020/06/11	2	19.10	0	0.00	18.90	2	623	0.32%
2020/06/10	2	19.90	0	0.00	19.80	2	641	0.31%
2020/06/09	2	20.03	0	0.00	19.80	2	656	0.30%
2020/06/08	0	0.00	8	20.02	19.90	-8	671	-1.19%
2020/06/01	0	0.00	2	19.48	19.50	-2	640	-0.31%
2020/04/30	0.1	18.45	0	0.00	18.45	0.1	524	0.01%
2020/04/08	0	17.80	0	0.00	17.80	0	550	0.00%
2020/03/19	1	12.85	1	12.15	12.15	0	565	0.00%
2020/03/17	1	14.20	1	14.65	13.95	0	535	0.00%
2020/03/11	0	0.00	1	20.95	20.95	-1	469	-0.21%
2020/03/09	1	21.05	0	0.00	20.50	1	461	0.22%
2020/02/27	0	0.00	1	23.60	23.00	-1	463	-0.22%
2020/02/12	0	0.00	1	23.55	23.60	-1	580	-0.17%
2020/02/07	1	23.25	0	0.00	23.15	1	589	0.17%
2020/01/30	1	24.80	0	0.00	24.50	1	611	0.16%
2019/12/23	0	0.00	1	27.00	26.70	-1	580	-0.17%
2019/12/10	0	0.00	1	25.55	25.70	-1	507	-0.20%
2019/11/28	0	0.00	2	25.20	25.10	-2	498	-0.40%
2019/11/26	0	0.00	15	25.81	25.55	-15	499	-3.00%
2019/11/25	0	0.00	5	25.17	25.20	-5	496	-1.01%
2019/11/22	0	0.00	10	25.06	25.10	-10	498	-2.01%
2019/11/21	0	0.00	1	25.10	25.10	-1	499	-0.20%
2019/11/20	1	24.80	0	0.00	24.85	1	504	0.20%
2019/11/19	16	24.78	1	24.90	24.90	15	512	2.93%
2019/11/18	15	25.18	0	0.00	25.00	15	495	3.03%
2019/11/12	2	25.73	1	25.70	26.00	1	461	0.22%
2019/11/04	0	0.00	1	28.70	28.95	-1	422	-0.24%
2019/10/31	0	0.00	15	29.88	29.85	-15	402	-3.73%
2019/10/30	15	29.30	0	0.00	29.15	15	396	3.78%
2019/10/29	0	0.00	1	28.95	28.90	-1	398	-0.25%
2019/10/18	0	0.00	2	28.28	28.15	-2	419	-0.48%
2019/10/17	2	27.75	0	0.00	27.80	2	426	0.47%
2019/10/01	0	0.00	1	30.60	30.35	-1	620	-0.16%
2019/09/26	1	30.25	0	0.00	30.00	1	638	0.16%
2019/09/19	1	30.90	0	0.00	30.60	1	806	0.12%
2019/09/18	1	30.75	1	30.95	30.85	0	811	0.00%
2019/09/16	1	30.75	1	30.55	30.55	0	818	0.00%
2019/09/12	0	0.00	1	31.15	30.80	-1	827	-0.12%
2019/09/10	1	30.70	0	0.00	30.60	1	832	0.12%
2019/09/09	0	0.00	1	31.00	30.95	-1	830	-0.12%
2019/09/06	1	31.75	0	0.00	31.70	1	829	0.12%
2019/09/05	0	0.00	1	31.85	31.70	-1	849	-0.12%
2019/09/03	1	31.60	1	32.25	31.45	0	859	0.00%
2019/09/02	1	31.50	0	0.00	31.80	1	860	0.12%
2019/08/30	0	0.00	1	31.55	31.35	-1	863	-0.12%
2019/08/29	1	31.20	2	31.30	31.05	-1	863	-0.12%
2019/08/26	0	0.00	1	30.80	30.80	-1	869	-0.12%
2019/08/23	1	31.85	0	0.00	31.85	1	865	0.12%
2019/08/19	0	0.00	2	31.60	31.50	-2	853	-0.23%
2019/08/16	2	31.65	0	0.00	31.75	2	855	0.23%
2019/08/06	1	30.15	6	30.00	30.80	-5	867	-0.58%
2019/08/05	0	0.00	2	30.80	30.95	-2	869	-0.23%
2019/08/02	0	0.00	10	31.20	31.35	-10	878	-1.14%
2019/07/25	0	0.00	10	34.23	34.20	-10	894	-1.12%
2019/07/24	10	34.10	0	0.00	33.80	10	898	1.11%
2019/07/19	0	0.00	1	34.50	34.30	-1	899	-0.11%
2019/07/17	21	35.24	20	35.20	35.30	1	850	0.12%
2019/07/04	10	34.20	0	0.00	34.00	10	835	1.20%
2019/06/27	0	0.00	1	32.25	32.00	-1	799	-0.13%
2019/06/24	1	31.85	0	0.00	31.85	1	951	0.11%
2019/06/21	0	0.00	10	32.05	32.05	-10	1,052	-0.95%
2019/06/20	11	32.18	2	32.38	32.45	9	1,079	0.83%
2019/06/19	1	31.80	0	0.00	31.80	1	1,198	0.08%
2019/06/13	0	0.00	1	32.15	31.65	-1	1,539	-0.06%
2019/06/12	1	31.15	0	0.00	31.10	1	1,548	0.06%
2019/05/06	5	36.00	0	0.00	35.65	5	2,453	0.20%
2019/04/18	1	39.45	1	39.20	38.70	0	2,661	0.00%
2019/04/17	1	39.20	3	39.18	39.15	-2	2,673	-0.07%
2019/04/16	2	38.60	3	38.55	38.60	-1	2,660	-0.04%
2019/04/11	0	0.00	2	41.60	40.50	-2	2,617	-0.08%
2019/04/10	0	0.00	3	40.93	40.75	-3	2,603	-0.12%
2019/04/09	2	40.55	0	0.00	40.50	2	2,582	0.08%
2019/04/02	3	40.97	0	0.00	40.60	3	2,560	0.12%
2019/03/29	10	41.04	10	41.40	41.40	0	2,477	0.00%
2019/03/28	1	42.10	0	0.00	41.00	1	2,477	0.04%
2019/03/27	1,094	42.63	1,095	42.67	41.50	-1	2,466	-0.04%	大買/大賣/
2019/03/25	3	39.98	2	40.30	39.70	1	2,251	0.04%
2019/03/22	5	42.36	33	42.81	41.55	-28	2,227	-1.26%
2019/03/21	44	42.93	15	42.91	43.00	29	2,109	1.37%
2019/03/19	4	39.88	4	38.65	38.60	0	1,883	0.00%
2019/03/15	2	38.83	0	0.00	38.85	2	1,851	0.11%
2019/03/13	1	38.65	0	0.00	38.90	1	1,962	0.05%
2019/03/12	1	38.40	0	0.00	38.30	1	1,958	0.05%
2019/03/07	5	38.91	0	0.00	38.30	5	2,140	0.23%
2019/03/06	2	39.28	0	0.00	39.30	2	2,194	0.09%
2019/03/05	1	39.65	2	40.15	39.40	-1	2,190	-0.05%
2019/03/04	24	39.50	49	39.39	39.45	-25	2,128	-1.17%
2019/02/26	1	37.80	0	0.00	37.65	1	2,211	0.05%
2019/02/25	23	38.47	0	0.00	38.25	23	2,267	1.01%
2019/02/22	2	37.53	1	38.20	37.70	1	2,233	0.04%
2019/02/21	36	38.03	32	38.41	38.30	4	2,191	0.18%
2019/02/20	0	0.00	2	36.48	35.90	-2	1,984	-0.10%
2019/02/19	1	36.10	0	0.00	35.60	1	1,931	0.05%
2019/02/15	4	35.38	3	34.45	34.35	1	1,891	0.05%
2019/02/14	7	35.76	8	36.09	35.25	-1	1,885	-0.05%
2019/02/12	0	0.00	1	34.40	34.70	-1	1,842	-0.05%
2019/01/28	0	0.00	1	33.40	33.45	-1	1,950	-0.05%
2019/01/21	0	0.00	1	34.60	33.70	-1	2,036	-0.05%
2019/01/18	3	34.03	4	34.06	34.25	-1	2,033	-0.05%
2019/01/17	3	33.65	2	34.25	32.90	1	2,008	0.05%
2019/01/16	1	32.90	1	32.50	32.50	0	1,973	0.00%
2019/01/15	0	0.00	7	32.37	32.45	-7	1,986	-0.35%
2019/01/14	2	32.43	4	32.05	32.00	-2	2,002	-0.10%
2019/01/11	9	33.09	4	33.00	32.30	5	2,014	0.25%
2019/01/10	8	32.54	5	32.55	32.65	3	1,995	0.15%
2019/01/09	6	31.95	5	32.05	31.90	1	1,976	0.05%
2018/12/21	10	30.90	10	31.20	31.60	0	2,298	0.00%
2018/12/13	7	34.91	7	34.59	34.30	0	2,430	0.00%
2018/12/12	1	33.85	1	33.75	34.05	0	2,407	0.00%
2018/12/06	4	35.26	9	35.71	34.00	-5	2,422	-0.21%
2018/12/05	6	34.23	3	34.10	34.95	3	2,314	0.13%
2018/12/04	2	35.85	9	35.64	34.90	-7	2,353	-0.30%
2018/12/03	13	35.50	6	35.68	36.00	7	2,361	0.30%
2018/11/30	1	34.45	1	34.25	34.15	0	2,288	0.00%
2018/11/29	2	33.35	0	0.00	32.15	2	2,224	0.09%
2018/11/27	4	31.50	4	31.20	31.70	0	2,247	0.00%
2018/11/23	4	32.00	4	32.00	31.00	0	2,215	0.00%
2018/11/16	0	0.00	8	29.90	29.65	-8	2,039	-0.39%
2018/11/14	9	29.55	9	29.98	29.40	0	2,044	0.00%
2018/11/13	8	28.82	0	0.00	29.95	8	2,074	0.39%
2018/11/12	6	30.07	14	29.61	29.60	-8	2,087	-0.38%
2018/11/09	10	30.97	2	30.90	30.75	8	2,104	0.38%
2018/11/07	9	31.14	9	31.90	31.95	0	2,217	0.00%
2018/11/06	0	0.00	2	33.18	30.70	-2	2,294	-0.09%
2018/11/05	3	32.13	1	31.70	31.70	2	2,259	0.09%
2018/10/29	1	28.75	2	29.00	28.55	-1	2,430	-0.04%
2018/10/26	1	30.10	1	28.85	28.60	0	2,488	0.00%
2018/10/24	0	0.00	1	31.35	31.05	-1	2,742	-0.04%
2018/10/23	1	30.45	0	0.00	30.05	1	2,760	0.04%
2018/10/19	1	29.70	1	30.70	31.45	0	2,900	0.00%
2018/10/17	1	31.55	0	0.00	30.90	1	3,309	0.03%
2018/10/11	1	27.75	0	0.00	27.50	1	4,191	0.02%
2018/10/09	1	30.65	4	31.23	30.55	-3	4,204	-0.07%
2018/10/08	0	0.00	5	33.83	33.50	-5	4,172	-0.12%
2018/10/01	4	38.80	4	38.80	38.85	0	4,481	0.00%
2018/09/27	0	0.00	1	39.50	39.10	-1	4,661	-0.02%
2018/09/26	0	0.00	1	38.85	38.90	-1	4,671	-0.02%
2018/09/25	3	38.88	0	0.00	38.05	3	4,896	0.06%
2018/09/21	5	38.16	4	38.58	38.75	1	4,916	0.02%
2018/09/18	5	38.73	0	0.00	38.95	5	5,101	0.10%
2018/09/17	1	40.05	0	0.00	40.20	1	5,127	0.02%
2018/09/14	4	39.54	8	39.80	41.40	-4	5,143	-0.08%
2018/09/12	3	38.45	3	38.50	39.45	0	5,204	0.00%
2018/09/11	8	38.17	5	39.00	39.00	3	5,319	0.06%
2018/09/10	2	38.00	2	38.15	37.40	0	5,413	0.00%
2018/09/07	0	0.00	1	41.75	40.35	-1	5,703	-0.02%
2018/09/06	0	0.00	2	43.65	43.50	-2	6,145	-0.03%
2018/09/05	0	0.00	10	44.33	44.20	-10	6,697	-0.15%
2018/09/04	13	44.18	0	0.00	44.00	13	7,180	0.18%
2018/08/28	0	0.00	4	49.23	48.40	-4	8,334	-0.05%
2018/08/27	4	47.70	3	48.40	48.70	1	8,357	0.01%
2018/08/23	1	48.25	0	0.00	48.10	1	8,440	0.01%
2018/08/22	2	48.75	0	0.00	48.65	2	8,465	0.02%
2018/08/21	0	0.00	2	48.70	48.85	-2	8,484	-0.02%
2018/08/20	2	48.05	3	48.20	48.50	-1	8,519	-0.01%
2018/08/15	4	51.00	0	0.00	50.00	4	8,679	0.05%
2018/08/09	0	0.00	3	54.87	55.50	-3	8,620	-0.03%
2018/08/08	3	55.47	1	55.40	55.10	2	8,672	0.02%
2018/08/07	6	54.53	0	0.00	54.60	6	8,582	0.07%
2018/08/06	5	57.08	4	56.90	56.20	1	8,556	0.01%
2018/08/03	3	57.33	4	57.48	56.80	-1	8,554	-0.01%
2018/08/02	1	57.00	0	0.00	57.00	1	8,524	0.01%
2018/08/01	3	58.63	5	59.84	58.10	-2	8,471	-0.02%
2018/07/31	1	56.40	5	56.12	57.20	-4	8,210	-0.05%
2018/07/30	1	56.10	0	0.00	55.60	1	8,182	0.01%
2018/07/27	5	57.16	2	57.50	57.80	3	8,134	0.04%
2018/07/26	0	0.00	1	59.40	56.80	-1	8,083	-0.01%
2018/07/25	7	59.91	6	59.97	58.60	1	7,997	0.01%
2018/07/24	5	59.32	8	59.44	59.50	-3	7,856	-0.04%
2018/07/23	17	58.61	16	58.30	58.30	1	7,649	0.01%
2018/07/20	16	55.63	23	56.66	58.50	-7	7,184	-0.10%
2018/07/19	7	52.81	4	53.48	53.20	3	6,947	0.04%
2018/07/18	5	52.64	0	0.00	51.00	5	6,880	0.07%
2018/07/17	0	0.00	1	53.80	52.20	-1	6,907	-0.01%
2018/07/16	2	53.50	0	0.00	52.10	2	6,905	0.03%
2018/07/13	0	0.00	1	53.60	53.60	-1	6,923	-0.01%
2018/07/12	1	54.10	2	54.00	53.50	-1	6,954	-0.01%
2018/07/11	1	51.20	0	0.00	52.80	1	6,922	0.01%
2018/07/10	1	50.20	2	51.85	52.10	-1	7,101	-0.01%
2018/07/09	3	50.43	5	49.92	49.30	-2	7,109	-0.03%
2018/07/06	8	49.38	5	51.00	50.80	3	7,327	0.04%
2018/07/04	22	53.74	0	0.00	52.40	22	7,514	0.29%
2018/07/03	7	58.10	42	56.78	53.20	-35	7,434	-0.47%
2018/07/02	1	59.40	6	59.27	59.10	-5	7,182	-0.07%
2018/06/29	28	58.39	1	60.80	60.60	27	7,140	0.38%
2018/06/28	0	0.00	1	56.00	56.00	-1	7,028	-0.01%
2018/06/27	0	0.00	3	57.30	55.80	-3	6,982	-0.04%
2018/06/25	3	58.10	0	0.00	56.50	3	6,934	0.04%
2018/06/22	0	0.00	5	59.50	58.10	-5	6,913	-0.07%
2018/06/21	6	60.92	1	61.10	59.90	5	6,876	0.07%
2018/06/20	0	0.00	5	58.50	58.80	-5	6,826	-0.07%
2018/06/19	0	0.00	5	65.50	62.30	-5	6,705	-0.07%
2018/06/15	12	68.86	11	69.60	67.00	1	6,598	0.02%
2018/06/14	12	70.82	47	68.56	70.00	-35	6,259	-0.56%
2018/06/13	43	70.45	38	69.10	70.90	5	5,770	0.09%
2018/06/12	37	63.88	46	63.49	64.50	-9	5,218	-0.17%
2018/06/11	25	58.36	2	58.15	58.70	23	4,735	0.49%
2018/06/08	26	53.35	11	52.76	53.40	15	4,502	0.33%
2018/06/07	0	0.00	1	49.55	48.60	-1	3,931	-0.03%
2018/06/06	1	50.90	2	51.05	49.40	-1	3,884	-0.03%
2018/06/05	8	49.11	6	50.32	49.75	2	3,745	0.05%
2018/05/29	0	0.00	10	46.46	46.75	-10	3,440	-0.29%
2018/05/24	1	47.85	0	0.00	48.40	1	3,691	0.03%
2018/05/23	4	47.43	7	46.86	46.75	-3	3,718	-0.08%
2018/05/22	11	46.02	4	46.53	47.10	7	3,657	0.19%
2018/05/18	0	0.00	2	44.10	44.30	-2	3,552	-0.06%
2018/05/16	1	43.70	0	0.00	43.85	1	3,523	0.03%
2018/05/09	0	0.00	13	41.80	41.50	-13	3,474	-0.37%
2018/05/07	0	0.00	1	41.30	41.20	-1	3,558	-0.03%
2018/05/04	15	41.06	0	0.00	40.80	15	3,644	0.41%
2018/05/02	0	0.00	3	41.40	41.45	-3	3,716	-0.08%
2018/04/26	0	0.00	4	42.74	40.50	-4	3,795	-0.11%
2018/04/25	2	43.73	1	43.60	43.65	1	3,729	0.03%
2018/04/24	7	44.50	4	44.80	44.05	3	3,707	0.08%
2018/04/23	5	46.37	0	0.00	46.10	5	3,723	0.13%
2018/04/19	4	47.53	4	47.74	47.60	0	3,692	0.00%
2018/04/18	12	48.17	11	47.90	47.55	1	3,676	0.03%
2018/04/17	9	49.53	7	49.54	48.85	2	3,588	0.06%
2018/04/16	2	53.15	5	53.32	51.70	-3	3,490	-0.09%
2018/04/13	1	50.40	0	0.00	49.40	1	3,247	0.03%
2018/04/12	1	50.30	2	49.20	50.20	-1	3,112	-0.03%
2018/04/11	3	48.83	3	47.62	47.15	0	2,850	0.00%
2018/04/10	5	45.93	8	47.25	46.10	-3	2,660	-0.11%
2018/04/09	0	0.00	2	44.40	44.70	-2	2,465	-0.08%
2018/04/03	1	44.15	0	0.00	44.40	1	2,467	0.04%
2018/03/31	1	43.80	0	0.00	43.75	1	2,456	0.04%
2018/03/29	1	45.40	0	0.00	44.55	1	2,464	0.04%
2018/03/28	0	0.00	1	44.20	44.20	-1	2,437	-0.04%
2018/03/26	4	42.50	4	42.90	42.55	0	2,445	0.00%
2018/03/22	1	43.25	0	0.00	43.25	1	2,426	0.04%
2018/03/19	1	43.60	0	0.00	43.25	1	2,407	0.04%
2018/03/16	2	44.70	0	0.00	43.80	2	2,405	0.08%
2018/03/13	0	0.00	8	44.51	44.05	-8	2,437	-0.33%
2018/03/12	0	0.00	1	43.85	43.90	-1	2,462	-0.04%
2018/03/09	14	44.31	6	44.46	43.60	8	2,472	0.32%
2018/03/07	0	0.00	5	43.06	42.50	-5	2,455	-0.20%
2018/03/05	0	0.00	2	43.90	43.90	-2	2,490	-0.08%
2018/03/02	1	45.20	2	45.15	44.80	-1	2,467	-0.04%
2018/03/01	2	45.85	7	45.59	45.90	-5	2,443	-0.20%
2018/02/27	6	47.95	1	47.95	46.35	5	2,384	0.21%
2018/02/26	0	0.00	2	44.75	44.75	-2	2,139	-0.09%
2018/02/22	0	0.00	1.1	41.28	41.55	-1.1	2,071	-0.05%
2018/02/12	1.1	41.58	0	0.00	40.40	1.1	2,059	0.05%
2018/02/09	1	40.80	1	40.15	40.50	0	2,120	0.00%
2018/02/08	0	0.00	2	42.03	42.40	-2	2,125	-0.09%
2018/02/07	2	42.40	0	0.00	42.20	2	2,142	0.09%
2018/02/06	1	42.00	0	0.00	40.80	1	2,139	0.05%
2018/02/02	0	0.00	1	42.95	42.95	-1	2,115	-0.05%
2018/02/01	0	0.00	3	44.17	43.45	-3	2,204	-0.14%
2018/01/31	3	44.27	4	43.85	43.50	-1	2,222	-0.05%
2018/01/30	1	43.25	0	0.00	43.10	1	2,201	0.05%
2018/01/29	3	43.12	7	44.33	43.85	-4	2,210	-0.18%
2018/01/25	9	43.28	9	42.81	42.00	0	2,207	0.00%
2018/01/22	1	41.30	0	0.00	41.10	1	2,214	0.05%
2018/01/16	0	0.00	4	38.40	38.65	-4	2,519	-0.16%
2018/01/12	2	37.40	0	0.00	36.90	2	2,979	0.07%
2018/01/03	2	37.45	1	37.20	37.30	1	3,380	0.03%
2018/01/02	3	36.60	3	37.03	37.25	0	3,473	0.00%