佳凌 (4976)-日盛券商分點個股進出

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
39.00
漲跌
▲0.15
漲幅
+0.39%
成交量
203張
產業
上市光電類股▲0.97%
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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	7	49.96	0	0.00	50.50	7	2,334	0.30%
2023/03/31	3	49.70	0	0.00	49.05	3	2,270	0.13%
2023/03/30	0	0.00	4	49.45	49.60	-4	2,253	-0.18%
2023/03/29	0	0.00	8	48.44	48.25	-8	2,238	-0.36%
2023/03/28	5	48.50	8	48.91	48.40	-3	2,228	-0.13%
2023/03/27	2	49.55	6	49.82	49.60	-4	2,202	-0.18%
2023/03/24	4	50.55	1	51.40	50.00	3	2,179	0.14%
2023/03/23	4	52.53	135	52.35	51.40	-131	2,126	-6.16%	大賣/鉅額交易
2023/03/22	131	51.19	1	51.30	51.30	130	1,952	6.66%	大買/鉅額交易
2023/03/21	7	51.66	15	51.34	50.50	-8	1,903	-0.42%
2023/03/20	0	0.00	3	50.53	50.30	-3	1,798	-0.17%
2023/03/17	12	50.43	8	51.61	50.50	4	1,759	0.23%
2023/03/16	25	49.35	22	50.23	50.00	3	1,584	0.19%
2023/03/15	2	48.15	1	49.60	47.85	1	1,381	0.07%
2023/03/13	1	47.00	0	0.00	47.60	1	1,279	0.08%
2023/03/10	5	49.10	0	0.00	48.50	5	1,248	0.40%
2023/03/09	2	50.80	11	51.05	50.50	-9	1,209	-0.74%
2023/03/08	39	50.77	7	50.36	50.50	32	1,096	2.92%
2023/03/07	8	47.51	16	48.60	49.80	-8	655	-1.22%
2023/03/06	16	44.71	18	45.10	45.30	-2	405	-0.49%
2023/02/23	0	0.00	1	41.95	41.40	-1	350	-0.29%
2023/02/22	1	40.95	0	0.00	41.35	1	365	0.27%
2023/02/21	0	0.00	1	42.30	42.30	-1	408	-0.24%
2023/02/15	0	0.00	0	40.10	39.90	0	424	0.00%
2023/02/14	0	0.00	0	42.00	40.10	0	456	0.00%
2023/02/10	4	40.78	0	0.00	40.20	4	469	0.85%
2023/02/08	0	0.00	2	41.38	41.45	-2	462	-0.43%
2023/02/03	0	0.00	0.2	40.53	40.50	-0.2	468	-0.04%
2022/12/30	2	37.70	0	0.00	37.60	2	521	0.38%
2022/12/29	3	37.65	0	0.00	37.65	3	525	0.57%
2022/12/22	0	0.00	2	38.05	38.15	-2	568	-0.35%
2022/12/21	0	0.00	2	37.50	37.30	-2	584	-0.34%
2022/12/20	0	0.00	1	37.85	37.00	-1	592	-0.17%
2022/12/19	4	38.44	0	0.00	38.30	4	604	0.66%
2022/12/16	2	38.25	0	0.00	38.30	2	612	0.33%
2022/12/12	10	38.24	3	38.27	39.00	7	636	1.10%
2022/12/09	5	39.00	0	0.00	38.80	5	641	0.78%
2022/12/07	0	0.00	1	40.10	39.25	-1	650	-0.15%
2022/12/01	1	40.50	11	40.65	40.65	-10	635	-1.57%
2022/11/30	9	39.69	10	40.06	39.65	-1	651	-0.15%
2022/11/28	1	39.00	1	39.20	39.20	0	689	0.00%
2022/11/24	0	0.00	2	39.23	39.40	-2	862	-0.23%
2022/11/23	0	0.00	1	39.00	38.50	-1	954	-0.10%
2022/11/22	0	0.00	1	38.10	38.25	-1	961	-0.10%
2022/11/17	0	0.00	3	39.40	40.65	-3	994	-0.30%
2022/11/10	8	36.55	9	37.33	36.55	-1	1,018	-0.10%
2022/11/09	1	36.70	0	0.00	36.90	1	1,030	0.10%
2022/11/07	0	0.00	1	36.60	36.25	-1	1,110	-0.09%
2022/11/03	0	0.00	3	36.25	36.50	-3	1,465	-0.20%
2022/11/02	1	35.70	1	36.00	35.90	0	1,480	0.00%
2022/10/24	0	0.00	2	34.05	34.05	-2	1,555	-0.13%
2022/10/14	2	34.58	1	34.80	34.80	1	1,672	0.06%
2022/10/13	2	32.30	1	33.00	32.25	1	1,699	0.06%
2022/10/12	2	35.75	1	36.05	35.80	1	1,744	0.06%
2022/10/11	10	36.02	0	0.00	35.90	10	1,839	0.54%
2022/10/06	0	0.00	2	38.55	38.45	-2	2,151	-0.09%
2022/10/05	0	0.00	11	38.40	38.40	-11	2,171	-0.51%
2022/09/30	0	0.00	2	35.80	37.15	-2	2,183	-0.09%
2022/09/29	0	0.00	1.8	37.40	37.10	-1.8	2,196	-0.08%
2022/09/21	1	41.15	0	0.00	41.25	1	2,219	0.05%
2022/09/19	2	42.60	0	42.75	42.45	2	2,224	0.09%
2022/09/16	1	43.50	0	0.00	43.30	1	2,223	0.04%
2022/09/15	2	44.25	0	0.00	44.15	2	2,227	0.09%
2022/09/13	0	0.00	2.2	45.79	45.25	-2.2	2,233	-0.10%
2022/09/12	2	45.35	0	0.00	45.25	2	2,246	0.09%
2022/09/07	0	0.00	2	44.45	44.25	-2	2,260	-0.09%
2022/09/06	3	46.28	2	46.60	45.00	1	2,260	0.04%
2022/09/02	6	47.33	5	48.15	47.25	1	2,234	0.04%
2022/09/01	23	49.23	31	49.51	48.20	-8	2,207	-0.36%
2022/08/31	6.5	49.21	4	48.36	49.40	2.5	2,082	0.12%
2022/08/30	31	48.30	16	47.05	48.70	15	2,042	0.73%
2022/08/29	2	45.93	1	46.15	46.05	1	1,953	0.05%
2022/08/26	1	48.05	1.2	47.66	47.20	-0.2	1,958	-0.01%
2022/08/24	0	0.00	7.6	46.48	45.90	-7.6	1,994	-0.38%
2022/08/23	1	47.25	0	0.00	47.25	1	1,975	0.05%
2022/08/22	0	0.00	3	47.20	47.10	-3	1,968	-0.15%
2022/08/19	2	47.25	6	47.73	48.00	-4	1,958	-0.20%
2022/08/18	5	47.05	5	47.15	47.40	0	1,940	0.00%
2022/08/17	0.7	47.60	24	46.70	46.30	-23.3	1,925	-1.21%
2022/08/16	17.1	48.17	6	48.05	47.70	11.1	1,899	0.58%
2022/08/15	15	48.16	13	47.94	47.85	2	1,867	0.11%
2022/08/12	10.7	47.70	0	0.00	47.50	10.7	1,829	0.58%
2022/08/11	24.3	48.23	20	48.35	48.55	4.3	1,794	0.24%
2022/08/10	8	46.49	25.4	47.29	47.85	-17.4	1,566	-1.11%
2022/08/09	0	0.00	2	44.10	43.50	-2	1,468	-0.14%
2022/08/08	0	0.00	2	42.23	43.00	-2	1,483	-0.13%
2022/08/05	0	0.00	3	41.55	41.75	-3	1,484	-0.20%
2022/08/04	2	40.40	1	40.60	40.35	1	1,486	0.07%
2022/08/03	5	40.75	3	41.52	40.50	2	1,485	0.13%
2022/08/02	9	40.71	2	40.78	40.90	7	1,463	0.48%
2022/07/29	0	0.00	1	42.70	42.35	-1	1,463	-0.07%
2022/07/27	2	42.50	0	0.00	43.00	2	1,459	0.14%
2022/07/26	0	0.00	3	43.60	42.55	-3	1,447	-0.21%
2022/07/25	3	44.80	0	0.00	44.80	3	1,435	0.21%
2022/07/22	4	45.30	2	45.03	44.65	2	1,427	0.14%
2022/07/21	0	0.00	2	43.63	44.15	-2	1,411	-0.14%
2022/07/20	6	45.18	6	44.84	44.10	0	1,395	0.00%
2022/07/19	2	45.95	2	45.15	45.35	0	1,380	0.00%
2022/07/18	5	45.95	5	45.05	46.10	0	1,323	0.00%
2022/07/15	28	45.57	16	45.02	46.10	12	1,233	0.97%
2022/07/14	2	41.15	8	40.99	42.50	-6	989	-0.61%
2022/07/11	2	39.28	1	40.15	39.00	1	898	0.11%
2022/07/08	1	39.75	2	39.63	39.70	-1	891	-0.11%
2022/07/05	1	37.25	1	36.75	37.90	0	890	0.00%
2022/07/04	0	0.00	1	38.05	37.45	-1	887	-0.11%
2022/07/01	1	39.90	0	0.00	37.00	1	871	0.11%
2022/06/28	1	42.55	0	0.00	42.65	1	844	0.12%
2022/06/27	1	43.85	1	44.35	44.20	0	849	0.00%
2022/06/20	4	42.65	0	0.00	42.30	4	844	0.47%
2022/06/17	3	44.77	0	0.00	45.25	3	829	0.36%
2022/06/14	0	0.00	1	48.05	48.05	-1	853	-0.12%
2022/06/13	1	49.15	3	48.35	48.10	-2	852	-0.23%
2022/06/09	1	51.00	1	50.70	50.50	0	849	0.00%
2022/06/06	1	51.20	1	51.40	51.30	0	870	0.00%
2022/06/02	3	51.20	0	0.00	50.80	3	899	0.33%
2022/06/01	3	52.00	8	53.55	52.80	-5	925	-0.54%
2022/05/31	1	49.40	1	49.90	50.00	0	882	0.00%
2022/05/30	1	49.15	2	48.70	49.00	-1	876	-0.11%
2022/05/27	1	48.05	0	0.00	48.10	1	873	0.11%
2022/05/26	0	0.00	1	47.95	47.45	-1	875	-0.11%
2022/05/25	1	47.80	0	0.00	47.75	1	879	0.11%
2022/05/24	0	0.00	1	48.40	46.95	-1	888	-0.11%
2022/05/13	10	46.45	10	45.88	45.80	0	808	0.00%
2022/05/12	1	44.50	2	45.50	44.10	-1	796	-0.13%
2022/05/11	0	0.00	6	44.28	44.60	-6	789	-0.76%
2022/05/05	0	0.00	46	44.64	45.20	-46	812	-5.66%
2022/05/04	16	43.75	20	44.00	43.75	-4	810	-0.49%
2022/04/28	20	42.75	0	0.00	42.85	20	820	2.44%
2022/04/27	30	42.04	1	42.10	42.50	29	814	3.56%
2022/04/26	2	45.00	7	44.21	44.20	-5	789	-0.63%
2022/04/25	1	44.65	0	0.00	44.60	1	787	0.13%
2022/04/22	2	49.40	0	0.00	49.25	2	766	0.26%
2022/04/21	2	50.10	0	0.00	50.30	2	772	0.26%
2022/04/19	3	51.83	0	0.00	51.30	3	794	0.38%
2022/04/18	2	53.10	0	0.00	53.10	2	807	0.25%
2022/04/12	0	0.00	7	55.03	54.90	-7	850	-0.82%
2022/04/08	0	0.00	1	55.40	55.00	-1	890	-0.11%
2022/04/07	1	53.70	0	0.00	53.90	1	888	0.11%
2022/04/01	0	0.00	5	54.84	55.20	-5	898	-0.56%
2022/03/28	2	53.30	2	53.10	53.30	0	921	0.00%
2022/03/25	1	53.70	0	0.00	53.70	1	954	0.10%
2022/03/23	1	54.50	1	56.00	55.30	0	981	0.00%
2022/03/21	2	53.40	0	0.00	53.40	2	991	0.20%
2022/03/18	1	53.00	0	0.00	53.70	1	1,019	0.10%
2022/03/17	130	54.34	130	54.54	53.30	0	1,027	0.00%	大買/大賣/
2022/03/10	3	52.33	3	51.90	52.70	0	1,158	0.00%
2022/03/09	0.9	50.00	0	0.00	50.00	0.9	1,168	0.07%
2022/03/08	0	0.00	3	50.20	49.35	-3	1,191	-0.25%
2022/03/07	4	53.80	4	52.45	52.30	0	1,185	0.00%
2022/03/04	1	58.10	0	0.00	58.10	1	1,259	0.08%
2022/03/02	4	59.10	0	0.00	59.40	4	1,424	0.28%
2022/03/01	2	59.50	4	59.80	59.80	-2	1,696	-0.12%
2022/02/25	0	0.00	3	59.00	59.20	-3	1,817	-0.17%
2022/02/24	2	60.50	1	58.40	58.40	1	2,064	0.05%
2022/02/23	0	0.00	1	60.80	60.90	-1	2,829	-0.04%
2022/02/17	1	62.50	3	62.70	62.40	-2	3,162	-0.06%
2022/02/09	0	0.00	10	64.03	64.50	-10	3,333	-0.30%
2022/02/08	10	64.94	0	0.00	64.80	10	3,345	0.30%
2022/01/20	0	0.00	2	62.45	62.40	-2	3,570	-0.06%
2022/01/10	0	0.00	8	65.39	65.60	-8	4,226	-0.19%
2022/01/07	5	66.44	0	0.00	66.30	5	4,233	0.12%
2022/01/06	0	0.00	1	68.80	68.80	-1	4,213	-0.02%
2022/01/05	1	70.00	0	0.00	69.60	1	4,222	0.02%
2022/01/04	15	70.34	11	69.85	70.30	4	4,217	0.09%
2022/01/03	0	0.00	31	68.86	68.20	-31	4,185	-0.74%
2021/12/30	0	0.00	1	68.90	68.80	-1	4,205	-0.02%
2021/12/29	1	68.10	1.3	68.95	68.80	-0.3	4,220	-0.01%
2021/12/28	0	0.00	1	68.80	68.30	-1	4,241	-0.02%
2021/12/24	3	68.93	1	70.60	68.80	2	4,276	0.05%
2021/12/23	1	70.00	1	70.20	69.70	0	4,282	0.00%
2021/12/21	1	70.50	3	70.30	70.60	-2	4,283	-0.05%
2021/12/20	0	0.00	1	69.40	69.20	-1	4,274	-0.02%
2021/12/16	0	0.00	2	70.00	69.70	-2	4,271	-0.05%
2021/12/15	0	0.00	4	68.85	68.60	-4	4,273	-0.09%
2021/12/14	4	68.50	2	68.00	68.00	2	4,277	0.05%
2021/12/10	4	71.08	0	0.00	70.60	4	4,275	0.09%
2021/12/09	14	73.14	14	72.66	72.40	0	4,267	0.00%
2021/12/08	32	72.56	4	73.05	72.00	28	4,220	0.66%
2021/12/07	3	70.97	0	0.00	70.80	3	4,198	0.07%
2021/12/06	3	71.30	8	71.43	71.30	-5	4,257	-0.12%
2021/12/03	20	71.80	0	0.00	71.10	20	4,348	0.46%
2021/12/02	9	72.07	6	70.80	70.40	3	4,379	0.07%
2021/12/01	6	72.42	6	72.80	73.00	0	4,423	0.00%
2021/11/30	14	72.82	9	72.03	74.00	5	4,520	0.11%
2021/11/29	13	70.13	2	70.40	70.40	11	4,674	0.24%
2021/11/26	2	75.90	26.8	72.97	72.20	-24.8	4,743	-0.52%
2021/11/25	18	77.20	142.4	77.46	75.50	-124.4	4,692	-2.65%	大賣/鉅額交易
2021/11/24	143.2	75.33	12	76.04	74.60	131.2	4,488	2.92%	大買/鉅額交易
2021/11/23	34	77.98	32	78.24	76.10	2	4,466	0.04%
2021/11/22	107	80.70	102	80.62	78.40	5	4,574	0.11%	大買/大賣/
2021/11/19	1	72.80	6	75.58	75.90	-5	3,870	-0.13%
2021/11/18	4	69.65	11	69.79	69.00	-7	3,804	-0.18%
2021/11/17	1	67.30	1	68.00	67.30	0	3,736	0.00%
2021/11/16	2	67.15	1	67.00	67.20	1	3,774	0.03%
2021/11/15	2	68.00	6.3	66.63	68.20	-4.3	3,816	-0.11%
2021/11/11	3	64.00	4	64.00	63.70	-1	3,943	-0.03%
2021/11/10	3	64.33	7	64.26	64.50	-4	3,995	-0.10%
2021/11/09	1.1	63.82	4	63.83	63.80	-2.9	4,030	-0.07%
2021/11/05	0	0.00	1	65.70	65.80	-1	4,180	-0.02%
2021/11/04	2	67.10	3	68.23	67.10	-1	4,288	-0.02%
2021/11/03	3	67.53	3.1	68.37	67.70	-0.1	4,406	0.00%
2021/11/02	10	67.30	1.3	68.50	69.00	8.7	4,530	0.19%
2021/11/01	1	71.00	2	70.20	70.40	-1	4,505	-0.02%
2021/10/29	6	67.97	8.1	68.24	67.40	-2.1	4,468	-0.05%
2021/10/28	6	71.10	9	70.62	69.30	-3	4,460	-0.07%
2021/10/27	19.4	71.70	20.4	71.51	70.50	-1	4,469	-0.02%
2021/10/26	25.1	69.31	22	69.17	71.60	3.1	4,357	0.07%
2021/10/25	24	66.83	7	67.84	67.20	17	4,242	0.40%
2021/10/22	7	65.31	8	65.16	65.20	-1	4,282	-0.02%
2021/10/21	14.1	64.70	11	64.55	63.90	3.1	4,301	0.07%
2021/10/20	12	63.73	10	64.24	64.50	2	4,381	0.05%
2021/10/19	13	61.87	8	61.61	62.70	5	4,462	0.11%
2021/10/12	2	58.00	0	0.00	58.00	2	5,723	0.03%
2021/10/07	16	60.00	1	60.00	60.10	15	6,007	0.25%
2021/10/05	0	0.00	5	57.00	59.30	-5	6,579	-0.08%
2021/10/01	0	0.00	7	59.90	59.70	-7	6,887	-0.10%
2021/09/30	2	62.20	2	62.00	62.10	0	6,903	0.00%
2021/09/29	1	61.10	0	0.00	60.30	1	7,000	0.01%
2021/09/27	4	63.75	0	0.00	63.50	4	7,163	0.06%
2021/09/24	2	65.30	2	64.80	65.00	0	7,172	0.00%
2021/09/23	5	65.02	5	65.60	65.10	0	7,189	0.00%
2021/09/17	0	0.00	1	65.00	66.10	-1	7,294	-0.01%
2021/09/16	0	0.00	10	66.41	64.90	-10	7,441	-0.13%
2021/09/15	0	0.00	8	65.38	65.10	-8	7,483	-0.11%
2021/09/14	1	66.70	1	66.60	66.70	0	7,512	0.00%
2021/09/13	0	0.00	3	66.60	66.40	-3	7,593	-0.04%
2021/09/10	10	67.12	9	66.89	66.80	1	7,743	0.01%
2021/09/09	10	66.86	1	67.40	67.40	9	7,978	0.11%
2021/09/08	66	70.25	102	71.17	68.50	-36	8,008	-0.45%	大賣/
2021/09/07	38	69.94	7	69.54	70.00	31	7,981	0.39%
2021/09/06	7	70.74	22	72.15	70.00	-15	8,019	-0.19%
2021/09/03	39	71.81	15	72.88	71.10	24	8,316	0.29%
2021/09/02	61	73.54	57	72.28	71.50	4	8,322	0.05%
2021/09/01	30	74.50	20	71.93	74.50	10	8,202	0.12%
2021/08/31	2	67.40	36	67.41	67.80	-34	8,105	-0.42%
2021/08/30	10	69.31	9	70.50	68.90	1	8,168	0.01%
2021/08/27	2	70.60	5	70.80	70.80	-3	8,229	-0.04%
2021/08/26	74	72.86	29.6	72.42	72.20	44.4	8,211	0.54%
2021/08/25	33	67.76	63	67.44	69.80	-30	8,018	-0.37%
2021/08/24	9	63.63	10.1	63.92	63.50	-1.1	8,209	-0.01%
2021/08/23	20	64.78	28	62.55	65.10	-8	8,287	-0.10%
2021/08/20	38	61.19	41	61.63	60.50	-3	8,563	-0.03%
2021/08/19	11	64.08	1	62.10	62.20	10	9,304	0.11%
2021/08/18	32	62.71	21	63.57	65.10	11	9,425	0.12%
2021/08/17	1	61.20	1	63.00	60.20	0	9,477	0.00%
2021/08/16	6	63.35	27	63.56	63.20	-21	9,534	-0.22%
2021/08/13	5	65.92	4	68.20	65.90	1	9,568	0.01%
2021/08/12	8	68.40	11.3	68.25	68.70	-3.3	9,562	-0.03%
2021/08/11	14.1	68.12	29	68.33	67.10	-14.9	9,603	-0.16%
2021/08/10	23	68.92	5	69.80	67.80	18	9,591	0.19%
2021/08/09	15	71.80	8	72.24	71.50	7	9,631	0.07%
2021/08/06	14.1	76.21	10.1	74.93	75.50	4	9,759	0.04%
2021/08/05	3	79.20	2	79.10	79.00	1	9,761	0.01%
2021/08/04	4	80.63	12.1	80.41	80.50	-8.1	9,918	-0.08%
2021/08/03	27	80.23	22	80.39	80.30	5	10,005	0.05%
2021/08/02	13	80.12	9	80.57	78.80	4	10,000	0.04%
2021/07/30	2	80.40	11	79.19	79.00	-9	10,059	-0.09%
2021/07/29	12.1	80.59	22	81.05	81.20	-10	10,060	-0.10%
2021/07/28	4	80.35	3.6	81.19	81.20	0.4	10,075	0.00%
2021/07/27	5	86.76	24.5	86.03	84.10	-19.5	10,188	-0.19%
2021/07/26	34.1	89.25	38.1	88.99	88.30	-4	10,177	-0.04%
2021/07/23	51	91.42	26	90.46	88.70	25	10,103	0.25%
2021/07/22	12	93.66	25.3	94.99	92.50	-13.3	10,000	-0.13%
2021/07/21	57.6	96.00	81	97.95	95.00	-23.4	9,907	-0.24%
2021/07/20	87	97.91	72	99.07	95.80	15	9,895	0.15%
2021/07/19	93	103.26	77	103.43	98.50	16	9,787	0.16%
2021/07/16	38.1	95.68	49	98.49	100.00	-10.9	9,392	-0.12%
2021/07/15	22	92.35	24	91.35	91.30	-2	9,134	-0.02%
2021/07/14	23	96.67	26	96.97	93.40	-3	9,081	-0.03%
2021/07/13	78.1	101.77	64	101.37	96.10	14.1	9,008	0.16%
2021/07/12	0	0.00	14	97.21	97.90	-14	8,618	-0.16%
2021/07/09	17	89.22	18	89.73	89.00	-1	8,677	-0.01%
2021/07/08	3	86.90	12	87.43	86.90	-9	8,649	-0.10%
2021/07/07	9	85.53	10	86.54	85.70	-1	8,669	-0.01%
2021/07/06	20	86.74	24	87.62	85.70	-4	8,801	-0.05%
2021/07/05	10	87.14	29	87.42	87.10	-19	9,006	-0.21%
2021/07/02	3	83.70	5	83.68	84.10	-2	8,899	-0.02%
2021/07/01	12	82.37	6	82.10	82.20	6	8,914	0.07%
2021/06/30	7	83.44	1	84.00	84.00	6	8,989	0.07%
2021/06/29	6	84.62	3	85.07	83.30	3	9,120	0.03%
2021/06/28	8	87.14	1	86.70	86.40	7	9,121	0.08%
2021/06/25	27	84.81	13	86.05	86.10	14	9,090	0.15%
2021/06/24	4	84.28	10	84.54	84.30	-6	9,049	-0.07%
2021/06/23	6	82.88	8	82.48	82.40	-2	9,210	-0.02%
2021/06/22	13	83.25	31	85.30	81.00	-18	9,240	-0.19%
2021/06/21	44	87.16	42	86.95	84.80	2	9,265	0.02%
2021/06/18	28	91.69	16	92.03	91.60	12	9,368	0.13%
2021/06/17	40	87.66	10	87.86	88.80	30	9,388	0.32%
2021/06/16	6	86.27	4	87.83	86.40	2	9,440	0.02%
2021/06/15	7	86.50	5	86.08	86.50	2	9,906	0.02%
2021/06/11	59	87.29	53	87.60	86.60	6	9,953	0.06%
2021/06/10	16	84.32	45	84.65	84.50	-29	9,800	-0.30%
2021/06/09	33	83.91	17	84.34	83.20	16	9,889	0.16%
2021/06/08	2	82.10	3	82.90	81.80	-1	10,424	-0.01%
2021/06/07	31	82.37	3	81.87	81.60	28	10,638	0.26%
2021/06/04	2	84.10	15	84.39	85.20	-13	10,690	-0.12%
2021/06/03	10	83.55	5	82.84	82.50	5	10,817	0.05%
2021/06/02	11	84.82	43	82.33	81.90	-32	11,023	-0.29%
2021/06/01	8	86.98	22	86.65	86.30	-14	11,140	-0.13%
2021/05/31	6	85.63	22	85.25	83.80	-16	11,201	-0.14%
2021/05/28	42	87.55	30	87.00	85.90	12	11,671	0.10%
2021/05/27	65	85.06	42	84.00	84.60	23	11,844	0.19%
2021/05/26	1	78.80	9	80.33	81.00	-8	11,483	-0.07%
2021/05/25	69	73.45	11	72.64	73.70	58	11,897	0.49%
2021/05/24	14	71.39	10	71.79	70.70	4	12,276	0.03%
2021/05/21	3	70.20	733	70.27	70.00	-730	13,082	-5.58%	大賣/鉅額交易
2021/05/20	8	67.50	11	68.59	67.50	-3	13,123	-0.02%
2021/05/19	4	68.68	10	69.79	69.20	-6	13,468	-0.04%
2021/05/18	903	69.49	161	68.97	68.10	742	13,700	5.42%	大買/大賣/鉅額交易
2021/05/17	4	65.20	4	67.35	63.90	0	13,799	0.00%
2021/05/14	16	69.81	8	67.64	66.00	8	13,757	0.06%
2021/05/13	7	67.16	11	67.69	69.90	-4	13,805	-0.03%
2021/05/12	23	65.64	31	65.08	63.60	-8	14,505	-0.06%
2021/05/11	6	71.62	6	71.52	69.40	0	14,664	0.00%
2021/05/10	6	77.55	4	79.40	77.10	2	14,787	0.01%
2021/05/07	8	79.19	8	78.98	79.40	0	15,081	0.00%
2021/05/06	5	76.90	0	0.00	74.00	5	15,330	0.03%
2021/05/05	7	77.86	8	78.49	75.20	-1	15,604	-0.01%
2021/05/04	92	77.00	80	78.47	78.80	12	15,754	0.08%
2021/05/03	0	0.00	2	78.05	76.10	-2	15,681	-0.01%
2021/04/29	4	83.90	7	83.03	84.00	-3	15,791	-0.02%
2021/04/28	4	83.30	7	83.29	83.00	-3	15,976	-0.02%
2021/04/27	8	84.65	10	86.64	84.00	-2	16,273	-0.01%
2021/04/26	10	88.03	5	85.10	87.50	5	16,581	0.03%
2021/04/23	7	83.66	131	83.73	83.90	-124	16,754	-0.74%	大賣/鉅額交易
2021/04/22	0	0.00	5	84.90	83.00	-5	17,405	-0.03%
2021/04/21	2	88.65	201	88.18	87.20	-199	17,753	-1.12%	大賣/鉅額交易
2021/04/20	2	93.25	2	91.20	90.50	0	17,814	0.00%
2021/04/19	3.1	91.18	3	92.37	90.30	0.1	18,127	0.00%
2021/04/16	9	92.93	19	94.19	91.90	-10	18,408	-0.05%
2021/04/15	11	95.32	9	96.84	94.20	2	18,718	0.01%
2021/04/14	13.1	97.07	5	99.29	96.00	8	18,901	0.04%
2021/04/13	22.1	108.87	12	111.08	103.50	10.1	18,846	0.05%
2021/04/12	18.1	112.89	27	113.65	110.00	-9	18,901	-0.05%
2021/04/09	26	114.33	21	113.64	112.00	5	19,036	0.03%
2021/04/08	7	107.79	2	108.25	107.00	5	18,952	0.03%
2021/04/07	6	107.17	5	108.30	107.50	1	19,268	0.01%
2021/04/06	17	108.03	12	108.71	108.00	5	19,694	0.03%
2021/04/01	12	108.08	10	109.35	107.00	2	20,155	0.01%
2021/03/31	4	106.38	55	104.82	104.50	-51	20,649	-0.25%
2021/03/30	2.1	107.79	1	108.50	107.50	1.1	21,222	0.01%
2021/03/29	9	107.50	8	108.19	108.00	1	21,444	0.00%
2021/03/26	74	105.89	22	106.25	107.00	52	21,382	0.24%
2021/03/25	9	99.97	7	100.36	100.00	2	21,182	0.01%
2021/03/24	11	100.55	7	100.93	101.00	4	21,119	0.02%
2021/03/23	23	102.46	27.1	101.78	101.00	-4	21,027	-0.02%
2021/03/22	20	108.25	19.1	107.56	103.50	0.9	20,783	0.00%
2021/03/19	3	115.67	10	115.00	114.00	-7	20,584	-0.03%
2021/03/18	43	121.49	91	122.11	118.50	-48	20,480	-0.23%
2021/03/17	23.1	117.60	5	117.00	118.00	18.1	19,998	0.09%
2021/03/16	41.1	118.28	22	117.66	116.00	19.1	19,960	0.10%
2021/03/15	40	115.99	33.1	116.33	117.00	7	19,903	0.03%
2021/03/12	291.1	119.29	247.6	119.94	113.00	43.5	19,942	0.22%	大買/大賣/
2021/03/11	74	114.16	88	113.57	115.50	-14	19,330	-0.07%
2021/03/10	28.5	107.28	5	107.30	105.00	23.5	19,269	0.12%
2021/03/09	12	106.25	10.2	106.55	106.50	1.8	19,205	0.01%
2021/03/08	14.1	111.41	25	110.68	107.00	-10.9	19,017	-0.06%
2021/03/05	28	115.07	22	115.57	113.00	6	18,799	0.03%
2021/03/04	20	117.85	20	117.88	115.50	0	18,627	0.00%
2021/03/03	90	117.11	79	117.99	118.00	11	18,555	0.06%
2021/03/02	94.1	117.11	114	117.34	114.00	-19.9	18,030	-0.11%	大賣/
2021/02/26	50	108.16	40	108.30	112.00	10	17,564	0.06%
2021/02/25	210	116.72	209	117.15	110.00	1	17,182	0.01%	大買/大賣/
2021/02/24	109	119.03	143.1	117.60	118.00	-34.1	16,633	-0.20%	大買/大賣/
2021/02/23	283.1	117.99	323	119.12	113.00	-40	16,140	-0.25%	大買/大賣/
2021/02/22	139	109.01	36	111.21	112.00	103	15,357	0.67%	大買/鉅額交易
2021/02/19	30	94.51	63	94.91	102.00	-33	15,764	-0.21%
2021/02/18	94	93.24	66	93.08	92.80	28	15,649	0.18%
2021/02/17	38	89.95	90	88.95	89.50	-52	15,442	-0.34%
2021/02/05	28	86.63	57	87.23	86.40	-29	15,247	-0.19%
2021/02/04	28	87.63	48	86.99	86.30	-20	15,177	-0.13%
2021/02/03	167	89.83	137	90.03	87.20	30	14,961	0.20%	大買/大賣/
2021/02/02	87	86.10	45	83.92	88.10	42	14,226	0.30%
2021/02/01	39	82.29	40	82.79	80.10	-1	14,127	-0.01%
2021/01/29	45	86.43	41	88.61	84.20	4	14,018	0.03%
2021/01/28	23	89.14	10	89.89	87.10	13	13,745	0.09%
2021/01/27	73	86.76	78	86.54	87.90	-5	13,433	-0.04%
2021/01/26	22	85.79	19	86.77	83.10	3	13,111	0.02%
2021/01/25	31	86.13	35	87.77	84.60	-4	12,913	-0.03%
2021/01/22	7	84.14	23	87.29	88.60	-16	12,828	-0.12%
2021/01/21	12	86.41	18	85.53	84.50	-6	12,721	-0.05%
2021/01/20	24	88.18	83	85.81	85.10	-59	12,554	-0.47%
2021/01/19	26	93.81	20	94.78	91.30	6	12,273	0.05%
2021/01/18	13	92.24	23	91.73	91.60	-10	11,924	-0.08%
2021/01/15	120	96.58	94	97.64	94.90	26	11,660	0.22%	大買/
2021/01/14	65	91.12	94.5	87.64	92.80	-29.5	10,947	-0.27%
2021/01/13	103	84.46	31	84.71	84.40	72	10,528	0.68%	大買/
2021/01/12	109	85.99	107.5	86.04	83.60	1.5	10,422	0.01%	大買/大賣/
2021/01/11	62	87.51	8	85.21	84.70	54	10,112	0.53%
2021/01/08	123	85.42	113	85.67	87.10	10	9,805	0.10%	大買/大賣/
2021/01/07	19	76.92	16	77.06	79.20	3	9,445	0.03%
2021/01/06	15	72.50	23	73.49	72.00	-8	9,446	-0.08%
2021/01/05	9	74.82	41	74.08	74.00	-32	9,468	-0.34%
2021/01/04	36	75.41	67	76.00	74.20	-31	9,490	-0.33%
2020/12/31	84	73.29	18	72.51	73.60	66	9,643	0.68%
2020/12/30	62	72.30	55	72.24	71.50	7	9,626	0.07%
2020/12/29	115	72.81	144	71.40	69.70	-29	9,365	-0.31%	大買/大賣/
2020/12/28	87	71.80	61	70.78	70.80	26	8,956	0.29%
2020/12/25	59	67.38	46	68.75	70.50	13	8,574	0.15%
2020/12/24	73	60.51	84	61.77	64.10	-11	7,970	-0.14%
2020/12/23	42	55.73	48	56.76	58.30	-6	7,420	-0.08%
2020/12/22	19	52.56	17	53.19	53.00	2	7,382	0.03%
2020/12/21	22	51.50	22	52.00	51.90	0	7,460	0.00%
2020/12/18	13	52.77	12	53.46	52.80	1	7,637	0.01%
2020/12/17	20	52.56	18	52.85	52.80	2	8,016	0.02%
2020/12/16	10	53.36	9	53.10	53.00	1	8,322	0.01%
2020/12/15	11	52.42	11	53.93	52.00	0	8,380	0.00%
2020/12/14	4	54.05	0	0.00	55.40	4	8,349	0.05%
2020/12/11	2	54.35	0	0.00	53.90	2	8,400	0.02%
2020/12/10	13	55.68	14	56.84	55.60	-1	8,372	-0.01%
2020/12/09	12	56.53	8.2	56.85	56.60	3.8	8,313	0.05%
2020/12/08	37	56.23	15	56.61	55.30	22	8,172	0.27%
2020/12/07	12	54.52	10	54.97	54.50	2	7,951	0.03%
2020/12/04	8	54.93	5	55.84	54.50	3	7,924	0.04%
2020/12/03	2	54.10	1	55.90	53.80	1	7,786	0.01%
2020/12/02	1	54.20	5	54.00	53.80	-4	7,789	-0.05%
2020/12/01	9	55.10	9	54.00	55.10	0	8,092	0.00%
2020/11/30	9	55.40	10	55.13	54.40	-1	8,325	-0.01%
2020/11/27	22	55.21	23	54.60	53.90	-1	8,427	-0.01%
2020/11/26	8	52.85	8	51.03	52.90	0	8,274	0.00%
2020/11/25	1	51.00	6	50.06	50.30	-5	8,477	-0.06%
2020/11/24	17	50.66	13	52.28	50.40	4	8,549	0.05%
2020/11/23	6	51.73	3	51.77	52.10	3	8,561	0.04%
2020/11/20	2	51.40	0	0.00	51.00	2	8,526	0.02%
2020/11/19	28	52.24	34	52.54	52.50	-6	8,496	-0.07%
2020/11/18	31	54.46	41	54.92	52.10	-10	8,386	-0.12%
2020/11/17	28	53.20	27	52.08	54.20	1	7,877	0.01%
2020/11/16	11	50.70	38	49.47	51.00	-27	7,621	-0.35%
2020/11/13	23	48.94	0	0.00	48.60	23	7,498	0.31%
2020/11/12	0	0.00	11	48.35	47.30	-11	7,492	-0.15%
2020/11/11	11	49.37	17	49.18	48.70	-6	7,428	-0.08%
2020/11/10	18	49.96	12	51.13	49.50	6	7,347	0.08%
2020/11/09	10	51.38	13.3	51.68	51.40	-3.3	7,263	-0.05%
2020/11/06	5	48.65	11	48.46	48.65	-6	7,013	-0.09%
2020/11/05	9	47.22	7	47.21	47.65	2	6,888	0.03%
2020/11/04	9	47.08	7	46.87	47.30	2	6,844	0.03%
2020/11/03	1	45.95	1	46.00	45.70	0	6,863	0.00%
2020/11/02	1	45.30	2	44.50	44.90	-1	6,882	-0.01%
2020/10/30	6	46.84	1	45.45	45.50	5	6,853	0.07%
2020/10/29	4	45.79	9	46.88	47.60	-5	6,799	-0.07%
2020/10/28	5	46.30	5	46.90	45.05	0	6,708	0.00%
2020/10/27	15	46.37	12	46.68	46.00	3	6,634	0.05%
2020/10/26	5	47.84	5	48.62	47.70	0	6,556	0.00%
2020/10/23	10	48.53	6	48.70	48.50	4	6,531	0.06%
2020/10/22	7	48.15	6	48.75	48.15	1	6,510	0.02%
2020/10/21	27	48.76	21	48.95	48.70	6	6,472	0.09%
2020/10/20	14	49.25	15	49.12	49.25	-1	6,427	-0.02%
2020/10/19	14	49.26	12	49.59	49.05	2	6,365	0.03%
2020/10/16	19	49.89	13	48.98	48.00	6	6,293	0.10%
2020/10/15	29	50.74	21	51.93	50.40	8	6,195	0.13%
2020/10/14	87	52.20	69	51.89	52.00	18	6,099	0.30%
2020/10/13	15	49.49	13.2	50.29	51.50	1.8	5,780	0.03%
2020/10/12	4	48.89	9	48.49	48.55	-5	5,573	-0.09%
2020/10/08	33	49.86	46	49.33	49.45	-13	5,396	-0.24%
2020/10/07	19	48.11	25.5	48.12	48.55	-6.5	4,935	-0.13%
2020/10/06	33.3	46.40	21	46.48	46.35	12.3	4,719	0.26%
2020/10/05	12	45.95	10	44.14	46.30	2	4,621	0.04%
2020/09/30	12	44.56	12	44.88	44.20	0	4,573	0.00%
2020/09/29	13	43.30	19	43.76	43.30	-6	4,418	-0.14%
2020/09/28	2	43.43	0	0.00	43.95	2	4,415	0.05%
2020/09/25	2	43.73	2	43.25	44.00	0	4,353	0.00%
2020/09/24	1	46.00	0	0.00	45.20	1	4,132	0.02%
2020/09/23	20	46.69	28	47.56	46.00	-8	3,997	-0.20%
2020/09/22	248	46.97	16	47.60	47.70	232	3,814	6.08%	大買/鉅額交易
2020/09/21	7	46.29	32	44.98	46.60	-25	3,415	-0.73%
2020/09/18	3	45.38	2	46.00	45.20	1	3,080	0.03%
2020/09/17	7	44.34	5	44.00	44.35	2	3,014	0.07%
2020/09/16	8	44.26	34	42.60	44.30	-26	2,971	-0.87%
2020/09/15	12	41.25	8	41.94	41.85	4	2,875	0.14%
2020/09/14	5	39.76	2	40.10	41.40	3	2,847	0.11%
2020/09/11	1	40.30	20	40.17	39.30	-19	2,882	-0.66%
2020/09/10	26	40.73	17	40.74	40.50	9	2,876	0.31%
2020/09/09	0	0.00	10	39.00	40.25	-10	2,857	-0.35%
2020/09/08	0	0.00	29	38.70	38.95	-29	2,816	-1.03%
2020/09/07	31	39.94	62	42.09	39.60	-31	2,767	-1.12%
2020/09/04	72	41.74	38	41.64	43.20	34	2,662	1.28%
2020/09/03	64	41.70	37	40.99	40.55	27	2,291	1.18%
2020/09/02	55	39.59	57	39.54	40.25	-2	1,989	-0.10%
2020/09/01	16	35.28	17	36.04	36.60	-1	1,778	-0.06%
2020/08/31	131	34.07	74	34.94	35.25	57	1,679	3.39%	大買/
2020/08/28	6	30.84	9	31.77	33.55	-3	1,393	-0.22%
2020/08/27	9	29.63	15	30.10	30.50	-6	1,286	-0.47%
2020/08/26	4	28.70	7	29.11	29.50	-3	1,219	-0.25%
2020/08/25	3	28.82	3	28.67	29.20	0	1,189	0.00%
2020/08/24	2	27.15	4	28.03	27.80	-2	1,139	-0.18%
2020/08/21	0	0.00	3.8	27.47	27.50	-3.8	1,141	-0.33%
2020/08/20	5	25.57	1	25.50	25.50	4	1,126	0.36%
2020/08/19	3	26.70	0	0.00	26.70	3	1,101	0.27%
2020/08/18	5	27.25	0	0.00	27.00	5	1,091	0.46%
2020/08/14	1	25.70	2	26.40	26.20	-1	1,070	-0.09%
2020/08/13	5	26.28	5	26.66	26.00	0	1,054	0.00%
2020/08/11	1	25.40	6	25.32	25.15	-5	1,013	-0.49%
2020/08/10	6	26.14	7	25.50	25.65	-1	1,008	-0.10%
2020/08/07	15	26.92	21	26.60	26.95	-6	991	-0.61%
2020/08/06	0	0.00	11	24.90	26.10	-11	909	-1.21%
2020/08/05	7	23.91	4	23.65	24.00	3	870	0.34%
2020/08/04	7	23.49	7	23.84	23.80	0	870	0.00%
2020/08/03	4	23.20	8	22.56	23.20	-4	868	-0.46%
2020/07/29	2.1	22.06	0	0.00	22.35	2.1	874	0.24%
2020/07/28	2	21.40	0	0.00	21.30	2	869	0.23%
2020/07/27	8	22.54	0	0.00	22.10	8	864	0.93%
2020/07/24	1	22.85	0	0.00	22.80	1	861	0.12%
2020/07/23	7	23.51	0	0.00	23.35	7	859	0.81%
2020/07/15	2	22.65	2	23.40	23.25	0	849	0.00%
2020/07/14	1	23.40	0	0.00	23.40	1	847	0.12%
2020/07/09	2	25.15	0	0.00	25.00	2	839	0.24%
2020/07/07	2	25.00	2	24.30	24.85	0	785	0.00%
2020/07/06	9	23.51	7	24.00	24.00	2	742	0.27%
2020/07/03	1	23.35	0	0.00	23.30	1	736	0.14%
2020/07/02	4	23.43	20	23.30	23.25	-16	729	-2.19%
2020/07/01	5	23.50	6	23.15	23.45	-1	727	-0.14%
2020/06/29	0	0.00	20	22.21	22.30	-20	713	-2.80%
2020/06/24	4	22.70	4	23.00	22.65	0	712	0.00%
2020/06/22	6	22.83	0	0.00	22.80	6	706	0.85%
2020/06/19	2	23.15	2	23.55	23.40	0	702	0.00%
2020/06/18	42	23.84	5	23.75	23.70	37	689	5.37%
2020/06/17	2	22.90	2	22.93	22.95	0	614	0.00%
2020/06/16	0	0.00	3	20.03	20.90	-3	605	-0.50%
2020/06/15	0	0.00	6	18.78	19.00	-6	598	-1.00%
2020/06/12	5	18.00	0	0.00	18.25	5	608	0.82%
2020/06/09	6	19.85	3	20.20	19.80	3	656	0.46%
2020/06/04	2	19.70	0	0.00	19.70	2	670	0.30%
2020/06/03	2	19.75	3	19.93	19.90	-1	667	-0.15%
2020/06/02	1	19.45	0	0.00	19.45	1	650	0.15%
2020/05/28	1	20.10	0	0.00	19.50	1	635	0.16%
2020/05/27	6	18.52	6	18.82	19.80	0	595	0.00%
2020/05/26	0.3	18.00	0	0.00	18.00	0.3	571	0.04%
2020/05/18	0	0.00	10	16.90	17.05	-10	552	-1.81%
2020/05/14	4	17.50	0	0.00	17.50	4	557	0.72%
2020/05/12	0	0.00	1	18.50	18.40	-1	551	-0.18%
2020/05/11	3	18.15	0	0.00	18.35	3	547	0.55%
2020/05/08	7	18.38	0	0.00	18.25	7	541	1.29%
2020/05/07	0	0.00	5	18.80	18.85	-5	536	-0.93%
2020/05/04	0	0.00	1	18.00	18.00	-1	523	-0.19%
2020/04/30	0	0.00	1	18.45	18.45	-1	524	-0.19%
2020/04/06	0	0.00	5	16.20	16.30	-5	557	-0.90%
2020/03/27	1	15.70	0	0.00	15.80	1	563	0.18%
2020/03/26	0	0.00	5	16.30	15.95	-5	565	-0.88%
2020/03/19	1	12.20	1	12.20	12.15	0	565	0.00%
2020/03/17	0	0.00	2	14.25	13.95	-2	535	-0.37%
2020/03/16	4	16.73	8	15.83	15.40	-4	516	-0.77%
2020/03/12	7	19.48	0	0.00	18.90	7	479	1.46%
2020/03/10	0	0.00	1	20.00	20.40	-1	467	-0.21%
2020/03/09	5	20.85	0	0.00	20.50	5	461	1.08%
2020/03/06	5	22.35	0	0.00	22.35	5	452	1.11%
2020/03/04	0	0.00	2	22.43	22.25	-2	461	-0.43%
2020/03/02	1	22.60	1	22.50	22.45	0	460	0.00%
2020/02/25	0	0.00	1	23.80	23.80	-1	466	-0.21%
2020/02/19	1	25.05	1	24.90	24.90	0	520	0.00%
2020/02/17	0	0.00	0	24.30	24.20	0	525	0.00%
2020/02/14	0	0.00	1	23.70	23.80	-1	532	-0.19%
2020/02/07	1	23.30	1	23.35	23.15	0	589	0.00%
2020/02/03	0	0.00	2	22.55	22.05	-2	630	-0.32%
2020/01/30	2	24.50	4	24.63	24.50	-2	611	-0.33%
2020/01/20	0	0.00	1	26.95	27.20	-1	598	-0.17%
2020/01/16	0	0.00	8	26.70	26.65	-8	616	-1.30%
2020/01/06	0	0.00	3	27.20	27.20	-3	639	-0.47%
2020/01/03	1	28.60	0	0.00	28.45	1	636	0.16%
2020/01/02	0	0.00	1	28.95	28.90	-1	626	-0.16%
2019/12/30	0	0.00	2	27.90	28.30	-2	603	-0.33%
2019/12/26	0	0.00	1	27.50	27.20	-1	587	-0.17%
2019/12/25	0	0.00	1	27.15	27.15	-1	578	-0.17%
2019/12/23	7	27.60	19	27.07	26.70	-12	580	-2.07%
2019/12/19	4	26.89	0	0.00	26.75	4	567	0.71%
2019/12/18	3	26.90	5	26.68	26.55	-2	551	-0.36%
2019/12/17	25	26.51	16	26.54	26.70	9	544	1.65%
2019/12/16	0	0.00	3	25.97	25.95	-3	527	-0.57%
2019/12/03	0	0.00	5	24.05	24.90	-5	506	-0.99%
2019/12/02	3	24.72	0	0.00	24.05	3	503	0.60%
2019/11/29	2	25.10	2	25.00	25.00	0	498	0.00%
2019/11/27	2	25.55	2	25.35	25.30	0	499	0.00%
2019/11/20	0	0.00	2	24.88	24.85	-2	504	-0.40%
2019/11/13	1	26.45	0	0.00	26.15	1	469	0.21%
2019/11/12	6	25.40	8	25.23	26.00	-2	461	-0.43%
2019/11/06	0	0.00	2	28.35	28.35	-2	421	-0.47%
2019/11/05	0	0.00	1	28.75	28.70	-1	418	-0.24%
2019/11/04	2	28.63	2	28.80	28.95	0	422	0.00%
2019/11/01	6	29.45	0	0.00	29.25	6	407	1.47%
2019/10/25	1	29.25	0	0.00	29.20	1	409	0.24%
2019/10/24	0	0.00	1	29.15	29.50	-1	405	-0.25%
2019/10/18	0	0.00	3	28.32	28.15	-3	419	-0.71%
2019/10/17	2	27.88	0	0.00	27.80	2	426	0.47%
2019/10/15	0	0.00	8	29.10	28.80	-8	575	-1.39%
2019/10/14	2	29.18	2	29.00	28.75	0	582	0.00%
2019/10/09	0	0.00	1	29.70	29.00	-1	581	-0.17%
2019/10/08	1	29.90	0	0.00	29.70	1	581	0.17%
2019/09/27	0	0.00	12	30.02	30.00	-12	628	-1.91%
2019/09/24	1	30.70	0	0.00	30.60	1	775	0.13%
2019/09/19	10	30.70	0	0.00	30.60	10	806	1.24%
2019/09/03	3	31.77	1	32.35	31.45	2	859	0.23%
2019/09/02	0	0.00	1	31.85	31.80	-1	860	-0.12%
2019/08/30	1	31.45	1	31.70	31.35	0	863	0.00%
2019/08/28	0	0.00	2	31.28	31.25	-2	864	-0.23%
2019/08/27	2	30.90	0	0.00	30.90	2	863	0.23%
2019/08/23	3	31.82	2	31.85	31.85	1	865	0.12%
2019/08/22	0	0.00	2	32.23	32.10	-2	859	-0.23%
2019/08/19	0	0.00	1	31.50	31.50	-1	853	-0.12%
2019/08/16	0	0.00	21	31.38	31.75	-21	855	-2.46%
2019/08/15	5	30.30	0	0.00	30.35	5	850	0.59%
2019/08/14	1	30.65	3	30.75	30.70	-2	852	-0.23%
2019/08/13	1	30.20	0	0.00	30.30	1	851	0.12%
2019/08/12	0	0.00	10	31.00	31.00	-10	858	-1.16%
2019/08/08	3	30.80	16	30.89	30.80	-13	860	-1.51%
2019/08/07	2	30.53	0	0.00	30.40	2	860	0.23%
2019/08/06	0	0.00	2	30.68	30.80	-2	867	-0.23%
2019/08/01	0	0.00	0.3	32.40	32.15	-0.3	885	-0.03%
2019/07/24	1	33.70	0	0.00	33.80	1	898	0.11%
2019/07/23	3	34.27	2	34.65	34.15	1	906	0.11%
2019/07/22	5	34.00	0	0.00	34.05	5	904	0.55%
2019/07/19	14	34.30	14	34.50	34.30	0	899	0.00%
2019/07/18	13	34.77	0	0.00	34.15	13	894	1.45%
2019/07/17	25	35.16	58	35.41	35.30	-33	850	-3.88%
2019/07/12	0	0.00	1	32.60	32.65	-1	746	-0.13%
2019/07/11	0	0.00	6	33.00	33.00	-6	758	-0.79%
2019/07/10	0	0.00	1	32.80	32.85	-1	769	-0.13%
2019/07/08	0	0.00	1	33.50	33.55	-1	795	-0.13%
2019/07/04	4	34.33	1	34.85	34.00	3	835	0.36%
2019/07/03	1	34.25	0	0.00	34.25	1	841	0.12%
2019/07/02	78	35.06	72	34.86	34.70	6	843	0.71%
2019/07/01	0	0.00	12	33.29	33.85	-12	759	-1.58%
2019/06/28	2	31.78	1	31.50	31.80	1	746	0.13%
2019/06/27	5	31.91	7	32.07	32.00	-2	799	-0.25%
2019/06/25	0	0.00	2	30.95	30.95	-2	822	-0.24%
2019/06/21	3	32.35	1	32.85	32.05	2	1,052	0.19%
2019/06/20	0	0.00	10	32.39	32.45	-10	1,079	-0.93%
2019/06/19	3	32.05	0	0.00	31.80	3	1,198	0.25%
2019/06/18	0	0.00	5	31.35	31.35	-5	1,411	-0.35%
2019/06/17	0	0.00	3	31.65	31.55	-3	1,480	-0.20%
2019/06/14	3	31.77	0	0.00	31.55	3	1,525	0.20%
2019/06/13	9	31.97	1	32.30	31.65	8	1,539	0.52%
2019/06/06	5	30.30	0	0.00	30.35	5	1,641	0.30%
2019/06/05	2	31.15	1	31.70	30.80	1	1,651	0.06%
2019/05/31	0	0.00	5	31.65	31.50	-5	1,711	-0.29%
2019/05/29	3	30.20	3	30.60	30.40	0	1,867	0.00%
2019/05/28	0	0.00	3	30.45	30.45	-3	1,893	-0.16%
2019/05/23	2	30.50	0	0.00	30.50	2	2,006	0.10%
2019/05/22	4	31.60	3	31.05	30.90	1	2,225	0.04%
2019/05/21	3	31.90	2	31.25	31.90	1	2,287	0.04%
2019/05/20	6	30.58	2	30.75	30.65	4	2,319	0.17%
2019/05/17	6	31.12	0	0.00	30.45	6	2,337	0.26%
2019/05/16	0	0.00	1	32.55	31.65	-1	2,348	-0.04%
2019/05/14	1	30.85	3	32.23	32.25	-2	2,419	-0.08%
2019/05/13	1.2	33.33	0	0.00	32.00	1.2	2,422	0.05%
2019/05/10	2	33.60	2	33.30	33.60	0	2,434	0.00%
2019/05/09	5	34.50	5	34.80	33.40	0	2,425	0.00%
2019/05/08	0	0.00	10	35.20	35.35	-10	2,413	-0.41%
2019/05/06	0	0.00	1	35.70	35.65	-1	2,453	-0.04%
2019/05/03	12	37.10	2	36.93	36.95	10	2,450	0.41%
2019/05/02	2	36.00	0	0.00	36.05	2	2,442	0.08%
2019/04/29	0	0.00	2	35.70	35.00	-2	2,475	-0.08%
2019/04/26	2	37.65	2	37.05	37.05	0	2,519	0.00%
2019/04/25	0	0.00	3	38.18	37.90	-3	2,597	-0.12%
2019/04/24	1	38.15	7	38.00	37.95	-6	2,598	-0.23%
2019/04/23	6	38.43	0	0.00	38.15	6	2,598	0.23%
2019/04/18	1	39.05	1	38.70	38.70	0	2,661	0.00%
2019/04/17	10	39.55	0	0.00	39.15	10	2,673	0.37%
2019/04/16	4	38.79	5	38.60	38.60	-1	2,660	-0.04%
2019/04/12	3	40.52	6	39.83	39.20	-3	2,649	-0.11%
2019/04/11	8	40.63	3	41.47	40.50	5	2,617	0.19%
2019/04/10	3	40.60	2	41.05	40.75	1	2,603	0.04%
2019/04/09	0.3	40.50	0	0.00	40.50	0.3	2,582	0.01%
2019/04/08	4	40.86	1	40.65	40.65	3	2,575	0.12%
2019/04/03	4	40.30	2	40.60	40.70	2	2,566	0.08%
2019/04/02	0	0.00	1	40.60	40.60	-1	2,560	-0.04%
2019/04/01	0	0.00	2	42.43	41.10	-2	2,534	-0.08%
2019/03/27	4	41.98	2	42.78	41.50	2	2,466	0.08%
2019/03/26	15	41.13	17	41.20	42.50	-2	2,344	-0.09%
2019/03/25	2	39.95	0	0.00	39.70	2	2,251	0.09%
2019/03/22	10	42.61	15	42.76	41.55	-5	2,227	-0.22%
2019/03/21	64	41.56	58	42.06	43.00	6	2,109	0.28%
2019/03/20	4	39.54	4	39.64	39.60	0	1,930	0.00%
2019/03/19	6	38.88	5	39.25	38.60	1	1,883	0.05%
2019/03/18	0	0.00	8	38.10	38.10	-8	1,849	-0.43%
2019/03/15	5	39.61	4	38.81	38.85	1	1,851	0.05%
2019/03/14	5	39.14	3	38.90	38.60	2	1,857	0.11%
2019/03/13	4	38.39	3	38.80	38.90	1	1,962	0.05%
2019/03/12	1	38.85	0	0.00	38.30	1	1,958	0.05%
2019/03/11	0	0.00	3	37.90	37.50	-3	1,959	-0.15%
2019/03/07	0	0.00	10	39.45	38.30	-10	2,140	-0.47%
2019/03/06	1	39.70	0	0.00	39.30	1	2,194	0.05%
2019/03/05	18	40.23	8	40.06	39.40	10	2,190	0.46%
2019/03/04	5	39.47	6	39.61	39.45	-1	2,128	-0.05%
2019/02/27	0	0.00	6	36.52	37.95	-6	2,077	-0.29%
2019/02/26	13	38.11	6	37.64	37.65	7	2,211	0.32%
2019/02/25	5	38.65	1	38.35	38.25	4	2,267	0.18%
2019/02/22	7	37.65	0	0.00	37.70	7	2,233	0.31%
2019/02/21	26	38.78	37	38.55	38.30	-11	2,191	-0.50%
2019/02/20	13	36.22	15	36.26	35.90	-2	1,984	-0.10%
2019/02/19	9.6	35.55	0	0.00	35.60	9.6	1,931	0.50%
2019/02/18	0.1	35.10	0	0.00	35.05	0.1	1,902	0.01%
2019/02/15	0.2	34.40	0	0.00	34.35	0.2	1,891	0.01%
2019/02/14	2	35.85	5	36.19	35.25	-3	1,885	-0.16%
2019/02/13	2	35.08	4	35.23	35.10	-2	1,859	-0.11%
2019/02/12	1	34.40	0	0.00	34.70	1	1,842	0.05%
2019/02/11	0	0.00	2	34.35	34.30	-2	1,854	-0.11%
2019/01/30	0	0.00	1	33.45	33.45	-1	1,860	-0.05%
2019/01/28	2	33.25	2	33.45	33.45	0	1,950	0.00%
2019/01/25	2	33.80	1	34.30	33.75	1	2,005	0.05%
2019/01/24	2	33.15	0	0.00	33.00	2	2,001	0.10%
2019/01/22	1	32.80	3	32.70	32.80	-2	2,030	-0.10%
2019/01/21	4	34.28	2	33.70	33.70	2	2,036	0.10%
2019/01/18	3	34.25	3	34.03	34.25	0	2,033	0.00%
2019/01/17	15	33.61	4	33.79	32.90	11	2,008	0.55%
2019/01/14	1	32.15	1	32.30	32.00	0	2,002	0.00%
2019/01/11	1	32.70	3	32.75	32.30	-2	2,014	-0.10%
2019/01/10	4	32.65	2	32.50	32.65	2	1,995	0.10%
2019/01/04	8	29.65	0	0.00	30.10	8	2,047	0.39%
2018/12/27	2	31.05	2	30.95	31.20	0	2,209	0.00%
2018/12/21	3	30.67	3	31.37	31.60	0	2,298	0.00%
2018/12/19	2	32.50	8	33.13	32.85	-6	2,382	-0.25%
2018/12/10	0	0.00	41	33.63	32.90	-41	2,430	-1.69%
2018/12/07	21	34.49	1	34.55	34.30	20	2,432	0.82%
2018/12/06	30	36.57	5	34.98	34.00	25	2,422	1.03%
2018/12/04	4	35.41	15	35.27	34.90	-11	2,353	-0.47%
2018/12/03	3	35.35	4	35.86	36.00	-1	2,361	-0.04%
2018/11/30	22	33.74	18	33.63	34.15	4	2,288	0.17%
2018/11/29	6	32.92	15	33.30	32.15	-9	2,224	-0.40%
2018/11/28	3	31.77	5	32.08	32.20	-2	2,249	-0.09%
2018/11/27	10	31.60	0	0.00	31.70	10	2,247	0.44%
2018/11/26	2	31.08	2	31.15	31.05	0	2,243	0.00%
2018/11/23	10	31.98	8	32.06	31.00	2	2,215	0.09%
2018/11/22	10	33.45	10	32.80	33.95	0	2,064	0.00%
2018/11/20	6	30.48	0	0.00	30.70	6	2,017	0.30%
2018/11/19	0	0.00	1	30.30	30.85	-1	2,042	-0.05%
2018/11/16	0	0.00	7	29.70	29.65	-7	2,039	-0.34%
2018/11/15	0	0.00	5	29.48	29.55	-5	2,036	-0.25%
2018/11/14	2	29.60	0	0.00	29.40	2	2,044	0.10%
2018/11/09	1	30.75	0	0.00	30.75	1	2,104	0.05%
2018/11/08	3	32.08	1	32.90	31.10	2	2,188	0.09%
2018/11/06	14	32.50	11	32.55	30.70	3	2,294	0.13%
2018/11/05	1	31.70	1	31.70	31.70	0	2,259	0.00%
2018/11/02	0	0.00	2	31.75	32.05	-2	2,290	-0.09%
2018/11/01	1	31.05	1	30.80	31.00	0	2,346	0.00%
2018/10/31	0	0.00	2	29.68	29.65	-2	2,376	-0.08%
2018/10/30	3	27.85	2	27.98	28.05	1	2,395	0.04%
2018/10/29	2	28.90	2	28.70	28.55	0	2,430	0.00%
2018/10/26	2	29.40	0	0.00	28.60	2	2,488	0.08%
2018/10/25	3	29.47	0	0.00	29.30	3	2,730	0.11%
2018/10/24	6	32.28	2	31.73	31.05	4	2,742	0.15%
2018/10/23	2	31.20	0	0.00	30.05	2	2,760	0.07%
2018/10/19	0	0.00	5	29.90	31.45	-5	2,900	-0.17%
2018/10/16	0	0.00	1	31.25	30.45	-1	3,832	-0.03%
2018/10/12	2	27.75	11	28.24	29.00	-9	4,199	-0.21%
2018/10/11	1	27.50	6	27.50	27.50	-5	4,191	-0.12%
2018/10/09	4	31.80	5	31.01	30.55	-1	4,204	-0.02%
2018/10/05	10	35.76	9	35.15	34.10	1	4,205	0.02%
2018/10/04	0	0.00	2	37.05	37.15	-2	4,294	-0.05%
2018/10/03	7	37.64	0	0.00	36.90	7	4,351	0.16%
2018/10/02	2	39.05	0	0.00	38.90	2	4,453	0.04%
2018/10/01	1	38.65	1	38.90	38.85	0	4,481	0.00%
2018/09/28	0	0.00	1	39.20	38.70	-1	4,577	-0.02%
2018/09/27	4	39.68	5	39.68	39.10	-1	4,661	-0.02%
2018/09/26	1	38.75	0	0.00	38.90	1	4,671	0.02%
2018/09/25	2	38.18	1	38.90	38.05	1	4,896	0.02%
2018/09/21	3	38.02	1	38.05	38.75	2	4,916	0.04%
2018/09/20	3	38.37	0	0.00	38.30	3	5,004	0.06%
2018/09/19	0	0.00	1	39.80	38.90	-1	5,050	-0.02%
2018/09/18	3	39.10	1	38.75	38.95	2	5,101	0.04%
2018/09/17	5	40.24	0	0.00	40.20	5	5,127	0.10%
2018/09/14	0	0.00	6	40.48	41.40	-6	5,143	-0.12%
2018/09/13	1	39.25	1	39.80	38.80	0	5,159	0.00%
2018/09/12	1	38.30	1	38.95	39.45	0	5,204	0.00%
2018/09/11	4	38.61	2	38.90	39.00	2	5,319	0.04%
2018/09/10	0.3	37.25	1	39.10	37.40	-0.8	5,413	-0.01%
2018/09/07	0	0.00	10	43.00	40.35	-10	5,703	-0.18%
2018/09/05	0	0.00	1	44.60	44.20	-1	6,697	-0.01%
2018/09/04	7	44.69	1	44.05	44.00	6	7,180	0.08%
2018/09/03	1	46.40	0	0.00	46.40	1	7,327	0.01%
2018/08/29	80	48.87	0	0.00	48.65	80	8,112	0.99%
2018/08/28	6	48.67	3	49.65	48.40	3	8,334	0.04%
2018/08/27	1	47.50	5	47.41	48.70	-4	8,357	-0.05%
2018/08/24	1	46.75	0	0.00	46.60	1	8,362	0.01%
2018/08/23	0.1	48.10	2	48.18	48.10	-1.9	8,440	-0.02%
2018/08/21	0	0.00	20	48.66	48.85	-20	8,484	-0.24%
2018/08/20	14	48.29	13	48.46	48.50	1	8,519	0.01%
2018/08/17	12	49.63	20	50.72	49.45	-8	8,556	-0.09%
2018/08/16	1	49.00	50	49.62	50.00	-49	8,625	-0.57%
2018/08/15	1	50.00	3	50.87	50.00	-2	8,679	-0.02%
2018/08/14	5	48.67	3	49.68	49.80	2	8,709	0.02%
2018/08/13	1	49.40	5	48.81	49.25	-4	8,686	-0.05%
2018/08/10	3	53.80	0	0.00	53.60	3	8,606	0.03%
2018/08/09	7	55.56	5	55.40	55.50	2	8,620	0.02%
2018/08/08	4	56.00	1	56.90	55.10	3	8,672	0.03%
2018/08/07	0	0.00	16	54.99	54.60	-16	8,582	-0.19%
2018/08/06	1	57.40	2	56.70	56.20	-1	8,556	-0.01%
2018/08/03	0	0.00	3	57.20	56.80	-3	8,554	-0.04%
2018/08/02	23	57.00	23	57.29	57.00	0	8,524	0.00%
2018/08/01	24	58.54	20	58.46	58.10	4	8,471	0.05%
2018/07/31	12	56.38	8	56.78	57.20	4	8,210	0.05%
2018/07/30	19	55.93	19	57.23	55.60	0	8,182	0.00%
2018/07/27	7	57.57	12	57.81	57.80	-5	8,134	-0.06%
2018/07/26	14	57.43	5	57.28	56.80	9	8,083	0.11%
2018/07/25	32	59.82	26	60.32	58.60	6	7,997	0.08%
2018/07/24	33	58.63	38	58.97	59.50	-5	7,856	-0.06%
2018/07/23	94	57.97	85	58.30	58.30	9	7,649	0.12%
2018/07/20	27	56.09	33	56.08	58.50	-6	7,184	-0.08%
2018/07/19	13	53.59	20	53.97	53.20	-7	6,947	-0.10%
2018/07/18	2	52.25	6	53.00	51.00	-4	6,880	-0.06%
2018/07/17	1	51.80	5	52.20	52.20	-4	6,907	-0.06%
2018/07/16	5	53.68	0	0.00	52.10	5	6,905	0.07%
2018/07/13	1	53.50	2	53.60	53.60	-1	6,923	-0.01%
2018/07/12	225	53.75	614	53.84	53.50	-389	6,954	-5.59%	大買/大賣/鉅額交易
2018/07/11	496	52.37	108	52.75	52.80	388	6,922	5.60%	大買/大賣/鉅額交易
2018/07/10	9	52.11	7	52.23	52.10	2	7,101	0.03%
2018/07/09	1	49.55	2	50.00	49.30	-1	7,109	-0.01%
2018/07/06	5	50.96	22	47.95	50.80	-17	7,327	-0.23%
2018/07/05	7	51.63	12	51.78	48.30	-5	7,426	-0.07%
2018/07/04	2	52.45	3	53.27	52.40	-1	7,514	-0.01%
2018/07/03	19	55.69	189	54.19	53.20	-170	7,434	-2.29%	大賣/鉅額交易
2018/07/02	72	59.38	10	60.87	59.10	62	7,182	0.86%
2018/06/29	51	60.40	5	60.08	60.60	46	7,140	0.64%
2018/06/28	8	55.90	42	55.80	56.00	-34	7,028	-0.48%
2018/06/27	4	57.23	35	55.84	55.80	-31	6,982	-0.44%
2018/06/26	15	57.72	14	57.50	57.80	1	6,956	0.01%
2018/06/25	15	57.51	4	58.65	56.50	11	6,934	0.16%
2018/06/22	19	59.16	1	60.00	58.10	18	6,913	0.26%
2018/06/21	31	59.69	40	60.35	59.90	-9	6,876	-0.13%
2018/06/20	47	61.30	30	61.49	58.80	17	6,826	0.25%
2018/06/19	22	63.75	13	63.31	62.30	9	6,705	0.13%
2018/06/15	107	69.11	70	70.56	67.00	37	6,598	0.56%	大買/
2018/06/14	46	70.24	37	70.06	70.00	9	6,259	0.14%
2018/06/13	70	69.57	45	69.92	70.90	25	5,770	0.43%
2018/06/12	90	62.83	42	63.78	64.50	48	5,218	0.92%
2018/06/11	17	58.33	280	58.70	58.70	-263	4,735	-5.55%	大賣/鉅額交易
2018/06/08	367	53.06	41	52.85	53.40	326	4,502	7.24%	大買/鉅額交易
2018/06/07	5	48.80	0	0.00	48.60	5	3,931	0.13%
2018/06/06	18	50.77	26	51.15	49.40	-8	3,884	-0.21%
2018/06/05	39	50.03	30	50.24	49.75	9	3,745	0.24%
2018/06/04	3	48.07	0	0.00	48.00	3	3,531	0.08%
2018/06/01	2	47.80	0	0.00	47.80	2	3,518	0.06%
2018/05/31	3	48.78	9	48.35	48.15	-6	3,505	-0.17%
2018/05/30	6.2	45.71	11	46.17	45.80	-4.8	3,437	-0.14%
2018/05/29	18	46.99	4	46.65	46.75	14	3,440	0.41%
2018/05/28	23	47.22	22	46.83	46.95	1	3,490	0.03%
2018/05/25	3.5	48.15	4	49.40	47.60	-0.5	3,710	-0.01%
2018/05/24	6	48.23	1	48.40	48.40	5	3,691	0.14%
2018/05/23	9	47.63	10	47.51	46.75	-1	3,718	-0.03%
2018/05/22	12	47.17	14	46.99	47.10	-2	3,657	-0.05%
2018/05/21	0	0.00	1	45.00	44.90	-1	3,561	-0.03%
2018/05/18	3	44.37	4	43.95	44.30	-1	3,552	-0.03%
2018/05/17	3	45.25	1	45.75	44.30	2	3,566	0.06%
2018/05/16	3	43.95	4	44.39	43.85	-1	3,523	-0.03%
2018/05/15	4	42.50	0	0.00	42.05	4	3,458	0.12%
2018/05/14	0	0.00	4	42.91	43.50	-4	3,480	-0.11%
2018/05/11	4	41.99	6	42.40	41.75	-2	3,471	-0.06%
2018/05/10	1	40.90	0	0.00	40.90	1	3,448	0.03%
2018/05/07	2	40.95	2	41.30	41.20	0	3,558	0.00%
2018/05/04	0	0.00	1	40.90	40.80	-1	3,644	-0.03%
2018/05/02	4	42.00	0	0.00	41.45	4	3,716	0.11%
2018/04/30	3	42.25	2	42.90	42.80	1	3,813	0.03%
2018/04/27	6	40.63	2	41.35	42.30	4	3,803	0.11%
2018/04/26	6	42.68	15	41.42	40.50	-9	3,795	-0.24%
2018/04/25	9	43.66	6	45.00	43.65	3	3,729	0.08%
2018/04/24	10	44.35	6	44.60	44.05	4	3,707	0.11%
2018/04/23	2	46.20	20	47.07	46.10	-18	3,723	-0.48%
2018/04/20	14	48.53	1	47.35	48.00	13	3,673	0.35%
2018/04/19	4	47.38	7	47.66	47.60	-3	3,692	-0.08%
2018/04/18	26	48.92	25	49.04	47.55	1	3,676	0.03%
2018/04/17	9	49.89	1	49.80	48.85	8	3,588	0.22%
2018/04/16	8	52.61	23	52.40	51.70	-15	3,490	-0.43%
2018/04/13	2	49.95	0	0.00	49.40	2	3,247	0.06%
2018/04/12	13	50.03	22	49.24	50.20	-9	3,112	-0.29%
2018/04/11	9	48.50	29	48.32	47.15	-20	2,850	-0.70%
2018/04/10	36	46.71	10	46.46	46.10	26	2,660	0.98%
2018/04/03	1	44.15	0	0.00	44.40	1	2,467	0.04%
2018/04/02	0	0.00	1	44.85	44.40	-1	2,458	-0.04%
2018/03/31	0	0.00	1	43.80	43.75	-1	2,456	-0.04%
2018/03/29	18	45.43	30	44.81	44.55	-12	2,464	-0.49%
2018/03/28	5	44.32	10	44.30	44.20	-5	2,437	-0.21%
2018/03/26	2	42.45	0	0.00	42.55	2	2,445	0.08%
2018/03/22	1	43.80	1	44.20	43.25	0	2,426	0.00%
2018/03/21	0	0.00	12	43.81	43.60	-12	2,414	-0.50%
2018/03/20	1	43.00	1	43.80	42.95	0	2,402	0.00%
2018/03/19	1	43.55	35	43.74	43.25	-34	2,407	-1.41%
2018/03/16	10	44.08	0	0.00	43.80	10	2,405	0.42%
2018/03/15	6	44.38	15	44.56	44.25	-9	2,414	-0.37%
2018/03/14	1	43.10	1	43.90	43.20	0	2,389	0.00%
2018/03/13	2	44.05	1	44.55	44.05	1	2,437	0.04%
2018/03/09	1	43.70	1	43.65	43.60	0	2,472	0.00%
2018/03/08	0	0.00	43	43.40	43.10	-43	2,457	-1.75%
2018/03/07	5	43.13	5	44.00	42.50	0	2,455	0.00%
2018/03/06	20	44.20	1	44.45	43.90	19	2,475	0.77%
2018/03/05	1	43.90	1	45.55	43.90	0	2,490	0.00%
2018/03/02	7	45.04	5	45.06	44.80	2	2,467	0.08%
2018/03/01	4	46.00	8	46.08	45.90	-4	2,443	-0.16%
2018/02/27	19	47.27	22	47.31	46.35	-3	2,384	-0.13%
2018/02/26	3	44.42	5	44.65	44.75	-2	2,139	-0.09%
2018/02/23	25	44.00	35	44.04	43.90	-10	2,108	-0.47%
2018/02/22	2	41.20	5	41.50	41.55	-3	2,071	-0.14%
2018/02/21	0	0.00	1	42.55	41.75	-1	2,061	-0.05%
2018/02/09	1	40.60	0	0.00	40.50	1	2,120	0.05%
2018/02/08	3	42.32	2	41.90	42.40	1	2,125	0.05%
2018/02/07	4	42.19	7	42.77	42.20	-3	2,142	-0.14%
2018/02/06	5	39.90	6	41.13	40.80	-1	2,139	-0.05%
2018/02/05	25	43.50	0	0.00	43.85	25	2,106	1.19%
2018/02/02	3	42.83	0	0.00	42.95	3	2,115	0.14%
2018/02/01	3	44.00	12	44.79	43.45	-9	2,204	-0.41%
2018/01/31	18	44.22	15	44.39	43.50	3	2,222	0.14%
2018/01/30	1	43.25	1	42.20	43.10	0	2,201	0.00%
2018/01/29	23	43.73	7	44.33	43.85	16	2,210	0.72%
2018/01/25	3	42.45	3	43.70	42.00	0	2,207	0.00%
2018/01/24	3	42.25	6	42.33	42.55	-3	2,187	-0.14%
2018/01/23	3	40.22	3	40.92	41.10	0	2,133	0.00%
2018/01/22	2	41.20	1	41.60	41.10	1	2,214	0.05%
2018/01/19	4	40.23	6	40.18	40.20	-2	2,316	-0.09%
2018/01/18	7	40.29	10	40.87	40.10	-3	2,358	-0.13%
2018/01/17	6	40.89	4	39.43	40.30	2	2,419	0.08%
2018/01/16	0	0.00	1	38.35	38.65	-1	2,519	-0.04%
2018/01/15	3	38.50	2	38.33	38.95	1	2,763	0.04%
2018/01/12	1	37.40	3	37.35	36.90	-2	2,979	-0.07%
2018/01/10	0	0.00	5	35.15	35.10	-5	3,060	-0.16%
2018/01/09	1	36.05	0	0.00	36.00	1	3,150	0.03%
2018/01/08	2	36.65	0	0.00	36.55	2	3,189	0.06%
2018/01/05	3	37.67	0	0.00	37.60	3	3,235	0.09%
2018/01/04	0	0.00	3	37.93	37.75	-3	3,295	-0.09%
2018/01/03	1	37.65	0	0.00	37.30	1	3,380	0.03%
2018/01/02	1	36.05	0	0.00	37.25	1	3,473	0.03%