佳邦 (6284)-凱基-站前券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
88.3
漲跌
▲1.8
漲幅
+2.08%
成交量
10,714張
產業
上櫃電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30

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

佳邦 (6284)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	17.1	89.04	53.1	89.03	88.30	-36	3,676	-0.98%
2024/05/02	8	86.48	7	86.59	86.50	1	3,517	0.03%
2024/04/30	23	86.01	22	86.08	85.40	1	3,497	0.03%
2024/04/29	1	83.10	1	83.30	83.60	0	3,469	0.00%
2024/04/26	4	82.60	6.1	83.08	82.80	-2.1	3,469	-0.06%
2024/04/25	4	82.25	4	81.70	81.40	0	3,468	0.00%
2024/04/24	4	81.35	3	81.77	82.50	1	3,473	0.03%
2024/04/23	1.1	79.89	2	79.10	79.00	-0.9	3,461	-0.03%
2024/04/19	3	80.93	2	82.35	82.30	1	3,425	0.03%
2024/04/18	1.1	84.36	3	83.77	84.40	-1.9	3,401	-0.06%
2024/04/17	9	82.74	10	83.21	83.30	-1	3,403	-0.03%
2024/04/16	13.6	82.57	30	83.37	81.00	-16.4	3,404	-0.48%
2024/04/15	50	85.54	7	85.84	85.20	43	3,406	1.26%
2024/04/12	9	88.06	31.5	87.31	88.30	-22.5	3,341	-0.67%
2024/04/11	166	84.80	0	0.00	84.70	166	3,207	5.18%	大買/鉅額交易
2024/04/10	12	84.93	2	84.85	84.80	10	3,187	0.31%
2024/04/09	22	84.72	51.1	84.38	84.50	-29.1	3,220	-0.90%
2024/04/08	4	86.53	0.1	86.00	85.80	3.9	3,151	0.13%
2024/04/03	14	88.25	0	0.00	86.80	14	3,140	0.45%
2024/04/02	23	88.35	0	0.00	87.90	23	3,134	0.73%
2024/04/01	6.1	88.53	16	88.18	88.90	-9.9	3,119	-0.32%
2024/03/29	4	86.73	2	86.00	85.60	2	3,046	0.07%
2024/03/28	10	88.56	21	88.46	86.60	-11	3,038	-0.36%
2024/03/27	1	85.90	3	86.40	86.10	-2	2,961	-0.07%
2024/03/26	14	86.58	120.1	85.04	84.70	-106.1	2,946	-3.60%	大賣/鉅額交易
2024/03/25	54.1	88.17	19	88.63	87.40	35.1	2,941	1.19%
2024/03/22	2	84.70	7	85.56	85.90	-5	2,800	-0.18%
2024/03/21	40	85.24	7	84.26	85.20	33	2,857	1.15%
2024/03/20	5	84.52	1	83.70	83.70	4	2,943	0.14%
2024/03/19	3	84.13	3	84.43	84.60	0	3,133	0.00%
2024/03/18	1	83.20	0	0.00	83.30	1	3,219	0.03%
2024/03/15	4	83.18	1	83.30	83.00	3	3,313	0.09%
2024/03/14	2	83.00	9	83.80	83.20	-7	3,455	-0.20%
2024/03/13	20	84.29	28	84.04	84.50	-8	3,455	-0.23%
2024/03/12	4	84.80	24	85.06	85.10	-20	3,491	-0.57%
2024/03/11	0	0.00	8	84.04	83.60	-8	3,489	-0.23%
2024/03/08	37	84.14	38.1	82.81	81.50	-1.1	3,489	-0.03%
2024/03/07	30	84.21	20	84.15	84.20	10	3,397	0.29%
2024/03/06	15	85.82	45	84.93	85.30	-30	3,420	-0.88%
2024/03/05	37.1	84.03	15	84.94	84.90	22.1	3,437	0.64%
2024/03/04	28	84.44	2	84.15	84.10	26	3,553	0.73%
2024/03/01	30	85.60	29	84.50	84.90	1	3,590	0.03%
2024/02/29	52	84.98	17	84.19	84.10	35	3,641	0.96%
2024/02/27	53.1	82.96	50	83.80	84.40	3.1	3,661	0.08%
2024/02/26	8	79.59	9.1	80.28	80.80	-1.1	3,638	-0.03%
2024/02/23	11.1	79.53	5	80.54	78.70	6.1	3,811	0.16%
2024/02/22	0	0.00	6	80.63	81.30	-6	3,894	-0.15%
2024/02/21	9	81.79	9.3	81.65	81.70	-0.3	4,038	-0.01%
2024/02/20	23	81.35	22.2	81.00	80.80	0.8	4,149	0.02%
2024/02/19	14	81.34	4	81.33	81.80	10	4,180	0.24%
2024/02/16	13	80.59	6	80.70	80.50	7	4,340	0.16%
2024/02/15	28	78.40	16	78.24	79.30	12	4,360	0.28%
2024/02/05	1	72.30	2	73.60	73.50	-1	4,356	-0.02%
2024/02/02	4	74.93	1	74.70	74.20	3	4,409	0.07%
2024/02/01	2	75.15	0	0.00	75.30	2	4,585	0.04%
2024/01/31	4	75.33	6	75.88	76.00	-2	4,909	-0.04%
2024/01/29	4	76.08	4	76.00	75.90	0	5,257	0.00%
2024/01/26	5	75.68	4	75.45	75.60	1	5,414	0.02%
2024/01/25	5	75.92	2	76.50	76.20	3	5,683	0.05%
2024/01/24	17	76.54	3	76.30	75.50	14	5,910	0.24%
2024/01/23	9	76.56	10	76.50	77.30	-1	5,920	-0.02%
2024/01/22	4	74.10	4	74.03	74.20	0	5,884	0.00%
2024/01/19	4	73.73	8	74.18	74.40	-4	5,910	-0.07%
2024/01/18	0	0.00	1.1	73.89	73.90	-1.1	5,951	-0.02%
2024/01/17	31	76.12	6	74.13	73.70	25	6,017	0.42%
2024/01/16	2	75.90	14	75.17	75.80	-12	6,064	-0.20%
2024/01/15	6	75.50	8	75.75	75.90	-2	6,069	-0.03%
2024/01/12	6	74.98	3	74.77	74.60	3	6,111	0.05%
2024/01/11	15	75.54	3	75.70	75.60	12	6,141	0.20%
2024/01/10	9	75.93	8	75.56	75.60	1	6,157	0.02%
2024/01/09	26	79.20	20	75.62	75.30	6	6,238	0.10%
2024/01/08	10	78.50	2	79.00	79.60	8	6,270	0.13%
2024/01/05	12	78.98	8	78.75	78.90	4	6,634	0.06%
2024/01/04	8	78.93	11.2	78.92	78.70	-3.2	6,790	-0.05%
2024/01/03	8	78.64	281	78.79	78.40	-273	6,868	-3.97%	大賣/鉅額交易
2024/01/02	9.3	82.85	17	81.90	81.80	-7.7	6,807	-0.11%
2023/12/29	3	82.83	18	82.94	83.50	-15	6,806	-0.22%
2023/12/28	3	83.83	12.1	85.41	83.50	-9.1	6,799	-0.13%
2023/12/27	21	87.06	47	86.06	85.50	-26	6,763	-0.38%
2023/12/26	9	85.56	16	85.75	86.10	-7	6,718	-0.10%
2023/12/25	13	84.95	12.1	84.72	85.20	0.9	6,706	0.01%
2023/12/22	3	83.70	19	83.63	83.90	-16	6,686	-0.24%
2023/12/21	9	83.79	77	83.54	83.10	-68	6,674	-1.02%
2023/12/20	47.2	84.69	39.5	82.90	84.80	7.7	6,666	0.12%
2023/12/19	1.3	83.10	1.1	83.15	83.80	0.2	6,627	0.00%
2023/12/18	4.2	83.64	16.1	83.04	83.80	-11.9	6,648	-0.18%
2023/12/15	45	88.60	25	88.11	86.80	20	6,587	0.30%
2023/12/14	58	89.18	33	89.82	90.10	25	6,516	0.38%
2023/12/13	49	87.67	19	86.91	86.90	30	6,387	0.47%
2023/12/12	48	87.37	34.1	87.42	87.60	14	6,345	0.22%
2023/12/11	109.1	86.21	22.2	86.48	87.20	86.9	6,363	1.37%	大買/
2023/12/08	13	83.37	22	82.97	83.20	-9	6,400	-0.14%
2023/12/07	12	83.24	12.3	83.97	82.70	-0.3	6,452	0.00%
2023/12/06	5	83.58	6	82.43	82.10	-1	6,409	-0.02%
2023/12/05	0	0.00	70	83.33	83.50	-70	6,371	-1.10%
2023/12/04	7	85.43	7	84.60	84.40	0	6,335	0.00%
2023/12/01	7.4	86.44	7	87.04	85.30	0.4	6,286	0.01%
2023/11/30	11.1	86.47	18	87.47	86.20	-6.9	6,230	-0.11%
2023/11/29	51	88.17	25	87.67	87.60	26	6,195	0.42%
2023/11/28	19	85.38	25	85.08	85.40	-6	6,123	-0.10%
2023/11/27	32	83.43	26	84.82	82.70	6	6,074	0.10%
2023/11/24	18	84.64	42	85.04	85.10	-24	5,952	-0.40%
2023/11/23	20	84.72	31	84.03	83.60	-11	5,834	-0.19%
2023/11/22	53	82.60	98	82.48	84.60	-45	5,699	-0.79%
2023/11/21	22	81.83	30	81.68	81.20	-8	5,597	-0.14%
2023/11/20	5	79.14	51	80.63	80.60	-46	5,500	-0.84%
2023/11/17	56	78.09	46	76.59	77.80	10	5,317	0.19%
2023/11/16	37	76.59	9	76.30	76.50	28	5,178	0.54%
2023/11/15	71	75.67	4.1	77.40	76.00	66.9	5,120	1.31%
2023/11/14	22	73.89	4	74.45	75.60	18	4,918	0.37%
2023/11/13	3	73.77	14	74.03	74.00	-11	4,842	-0.23%
2023/11/10	1	73.80	10	72.74	73.40	-9	4,774	-0.19%
2023/11/09	4	72.93	0	0.00	72.90	4	4,713	0.08%
2023/11/08	119	76.97	87	76.93	77.00	32	4,541	0.70%	大買/
2023/11/07	73	75.85	61.7	75.45	76.40	11.3	4,227	0.27%
2023/11/06	70	72.18	15	71.61	72.30	55	3,953	1.39%
2023/11/03	10	72.48	25	72.43	72.50	-15	3,908	-0.38%
2023/11/02	36	71.82	32	71.94	72.00	4	3,769	0.11%
2023/11/01	64	69.40	43	69.00	68.10	21	3,502	0.60%
2023/10/31	19	67.11	1	65.90	65.60	18	3,265	0.55%
2023/10/30	10	67.90	1	67.50	67.70	9	3,234	0.28%
2023/10/27	2	68.10	2	68.55	66.90	0	3,215	0.00%
2023/10/26	7	69.46	9	68.72	67.70	-2	3,176	-0.06%
2023/10/25	36	69.28	11	69.98	69.40	25	3,120	0.80%
2023/10/24	20	68.47	18	68.30	69.30	2	3,034	0.07%
2023/10/23	6	66.98	1	67.40	66.90	5	2,955	0.17%
2023/10/20	16	66.87	18	66.47	66.70	-2	2,931	-0.07%
2023/10/19	5	67.04	4	67.23	67.70	1	2,881	0.03%
2023/10/18	15	66.19	4	65.73	65.50	11	2,840	0.39%
2023/10/17	39	67.57	21.4	67.04	66.50	17.6	2,805	0.63%
2023/10/16	11	67.46	20	68.12	67.30	-9	2,708	-0.33%
2023/10/13	104.1	69.14	94	71.11	68.30	10.1	2,601	0.39%	大買/
2023/10/12	18	67.48	22	68.35	69.50	-4	2,223	-0.18%
2023/10/11	10	64.38	11	63.92	63.20	-1	2,056	-0.05%
2023/10/06	1	62.50	1	62.30	62.10	0	1,960	0.00%
2023/10/05	6	62.68	3.3	62.24	62.60	2.7	1,947	0.14%
2023/10/04	11	61.95	2.3	61.91	61.90	8.7	1,928	0.45%
2023/10/03	1	61.60	0.4	61.20	61.00	0.6	1,907	0.03%
2023/10/02	4	61.80	3	62.03	62.10	1	1,898	0.05%
2023/09/28	4	62.40	2	61.80	61.50	2	1,889	0.11%
2023/09/27	1	61.70	2	61.50	61.50	-1	1,874	-0.05%
2023/09/26	1	61.40	0	0.00	60.60	1	1,864	0.05%
2023/09/22	10	60.57	2	60.80	60.90	8	1,850	0.43%
2023/09/21	12.5	61.37	4	61.53	60.80	8.5	1,825	0.47%
2023/09/20	1.4	62.44	1.2	63.26	62.40	0.3	1,768	0.01%
2023/09/19	4	63.20	0.3	63.20	62.70	3.7	1,732	0.21%
2023/09/18	4	64.93	9.2	65.14	64.40	-5.2	1,670	-0.31%
2023/09/15	3	64.67	1	65.60	64.00	2	1,574	0.13%
2023/09/14	20	65.19	41	64.82	65.70	-21	1,500	-1.40%
2023/09/13	49.3	63.41	31	63.67	64.50	18.3	1,360	1.35%
2023/09/12	2	60.50	1	60.40	60.70	1	1,150	0.09%
2023/09/11	7	58.04	10	58.25	57.70	-3	1,056	-0.28%
2023/09/07	6	57.78	3	57.30	57.00	3	1,001	0.30%
2023/09/06	0	0.00	4	57.68	57.60	-4	988	-0.40%
2023/09/05	0	0.00	2	57.65	57.90	-2	971	-0.21%
2023/09/04	21	57.85	20	56.92	57.90	1	944	0.11%
2023/09/01	40	57.27	75.3	57.38	56.70	-35.3	886	-3.98%
2023/08/31	6.1	54.38	12	54.63	54.80	-5.9	744	-0.79%
2023/08/30	2	52.00	3	52.20	52.00	-1	705	-0.14%
2023/08/29	2	51.45	2	51.50	51.10	0	702	0.00%
2023/08/28	13	53.05	12	51.40	51.40	1	694	0.14%
2023/08/25	38	54.32	25	53.55	52.90	13	687	1.89%
2023/08/24	11	53.49	3	53.50	54.00	8	591	1.35%
2023/08/18	0	0.00	2	49.98	49.90	-2	541	-0.37%
2023/08/17	0	0.00	1	48.40	49.40	-1	537	-0.19%
2023/08/16	1	47.35	1	48.40	48.50	0	530	0.00%
2023/08/15	0	0.00	2	48.40	48.15	-2	525	-0.38%
2023/08/14	1	46.70	0	0.00	45.80	1	514	0.19%
2023/08/11	10	48.40	1	48.60	47.45	9	497	1.81%
2023/08/10	1	46.85	0	0.00	46.55	1	477	0.21%
2023/08/09	7	48.65	7	47.77	47.60	0	470	0.00%
2023/08/08	1	47.00	0	0.00	46.45	1	431	0.23%
2023/07/28	3	50.50	0	0.00	50.50	3	397	0.76%
2023/07/24	2	51.90	0	0.00	51.40	2	389	0.51%
2023/07/21	1	53.00	0	0.00	53.30	1	382	0.26%
2023/07/20	1	54.30	0	0.00	54.10	1	383	0.26%
2023/07/19	11	53.99	1	54.20	54.00	10	379	2.63%
2023/07/18	2	55.25	1	57.40	55.10	1	377	0.26%
2023/07/14	0	0.00	1	56.00	56.00	-1	394	-0.25%
2023/07/13	0	0.00	4	55.75	55.30	-4	404	-0.99%
2023/07/12	2	55.20	0	0.00	55.30	2	429	0.47%
2023/07/11	1	55.40	1	56.70	55.60	0	538	0.00%
2023/07/10	1	55.70	0	0.00	55.70	1	550	0.18%
2023/07/07	1	55.30	1	57.20	56.40	0	564	0.00%
2023/07/05	0	0.00	1	57.10	56.60	-1	567	-0.18%
2023/07/04	0	0.00	10	56.40	55.90	-10	561	-1.78%
2023/07/03	0	0.00	1	57.30	56.50	-1	559	-0.18%
2023/06/30	0	0.00	3	55.67	55.90	-3	547	-0.55%
2023/06/26	2	54.00	0	0.00	53.90	2	554	0.36%
2023/06/21	0	0.00	2	54.30	54.50	-2	566	-0.35%
2023/06/20	1	54.30	1	54.40	54.30	0	573	0.00%
2023/06/19	2	54.70	0	0.00	54.80	2	575	0.35%
2023/06/16	1	55.00	1	54.50	54.70	0	577	0.00%
2023/06/14	0	0.00	1	54.90	54.60	-1	578	-0.17%
2023/06/13	0	0.00	1	54.30	54.40	-1	585	-0.17%
2023/06/09	1	55.30	0	0.00	55.20	1	583	0.17%
2023/06/08	0	0.00	1	56.60	55.80	-1	585	-0.17%
2023/06/07	1	57.20	25	57.42	57.20	-24	599	-4.00%
2023/06/06	0	0.00	1	57.80	57.30	-1	620	-0.16%
2023/06/05	0	0.00	6	57.97	58.50	-6	642	-0.93%
2023/06/02	10	57.65	0	0.00	57.70	10	645	1.55%
2023/05/31	0	0.00	1	57.50	57.30	-1	665	-0.15%
2023/05/29	0	0.00	1	57.70	57.90	-1	661	-0.15%
2023/05/23	1	56.90	1	57.50	56.90	0	711	0.00%
2023/05/19	0	0.00	1	56.00	55.90	-1	834	-0.12%
2023/05/18	0	0.00	1	55.40	55.30	-1	879	-0.11%
2023/05/17	2	54.70	0	0.00	54.80	2	887	0.23%
2023/05/16	0	0.00	5	54.02	53.90	-5	888	-0.56%
2023/05/15	1	53.00	0	0.00	52.90	1	889	0.11%
2023/05/11	10	55.08	0	0.00	53.90	10	900	1.11%
2023/05/10	1	55.40	0	0.00	55.60	1	898	0.11%
2023/05/09	0	56.70	0	0.00	55.70	0	900	0.00%
2023/05/05	0	0.00	1	57.40	57.00	-1	918	-0.11%
2023/05/04	1	55.30	0	0.00	55.20	1	977	0.10%
2023/04/28	0	0.00	1	57.50	56.60	-1	1,000	-0.10%
2023/04/27	1	55.40	0	0.00	56.20	1	998	0.10%
2023/04/26	0	0.00	1	55.80	55.80	-1	995	-0.10%
2023/04/25	5	56.40	0	0.00	56.10	5	998	0.50%
2023/04/19	1	61.90	2	60.80	61.00	-1	972	-0.10%
2023/04/17	2	61.80	1	60.70	61.60	1	944	0.11%
2023/04/14	4	62.23	7	61.80	60.60	-3	923	-0.33%
2023/04/13	0	0.00	2	59.65	59.80	-2	820	-0.24%
2023/03/31	0	0.00	1	57.40	57.80	-1	801	-0.12%
2023/03/29	1	55.40	0	0.00	55.30	1	798	0.13%
2023/03/22	0	0.00	0	57.40	56.90	0	912	0.00%
2023/03/14	1	57.50	1	58.10	58.30	0	928	0.00%
2023/03/10	3	58.90	2	58.20	59.30	1	931	0.11%
2023/03/09	0	0.00	1	60.00	60.50	-1	928	-0.11%
2023/03/08	0	0.00	1	60.00	60.40	-1	917	-0.11%
2023/03/06	1	58.00	1	59.00	59.50	0	884	0.00%
2023/02/24	1	57.10	0	0.00	57.10	1	870	0.11%
2023/02/23	1	58.40	0	0.00	58.40	1	856	0.12%
2023/02/21	1	59.20	22	59.10	59.00	-21	837	-2.51%
2023/02/20	50	61.14	32	60.73	59.90	18	817	2.20%
2023/02/17	5	60.00	3	58.70	59.50	2	748	0.27%
2023/02/16	11	57.96	8	58.40	57.20	3	701	0.43%
2023/02/08	0	0.00	2	57.10	56.60	-2	673	-0.30%
2023/02/06	1	56.90	0	0.00	56.70	1	683	0.15%
2023/02/03	0	57.10	10	57.10	56.70	-10	680	-1.47%
2023/02/02	20	58.09	8	57.88	58.10	12	663	1.81%
2023/01/17	0	0.00	4.6	50.58	50.30	-4.6	550	-0.83%
2023/01/03	0	0.00	2	52.30	51.80	-2	544	-0.37%
2022/12/30	2	51.80	1	52.00	51.80	1	534	0.19%
2022/12/20	1	52.50	1	51.60	49.95	0	511	0.00%
2022/12/19	0	0.00	20	53.00	51.70	-20	505	-3.96%
2022/12/16	39	54.40	48	54.86	54.10	-9	489	-1.84%
2022/12/15	1	53.70	0	0.00	53.60	1	418	0.24%
2022/12/14	0	0.00	20	53.20	53.70	-20	393	-5.08%
2022/12/05	0	0.00	2	51.50	52.00	-2	350	-0.57%
2022/12/01	4	52.60	4	52.28	50.60	0	338	0.00%
2022/11/25	5	50.98	5	50.68	49.00	0	320	0.00%
2022/11/18	0	0.00	10	50.10	48.95	-10	312	-3.20%
2022/11/15	0	0.00	20	49.30	49.55	-20	303	-6.60%
2022/11/11	0	0.00	2	48.00	48.20	-2	296	-0.67%
2022/11/10	15	47.10	0	0.00	47.90	15	289	5.19%
2022/11/09	0	0.00	15	48.55	47.85	-15	288	-5.20%
2022/11/02	1	44.35	1	44.35	43.80	0	255	0.00%
2022/10/19	0	0.00	3	41.05	40.65	-3	250	-1.20%
2022/10/13	1	39.05	0	0.00	38.90	1	248	0.40%
2022/09/29	0	0.00	2	42.75	42.75	-2	258	-0.77%
2022/09/26	0	0.00	1	45.20	44.70	-1	258	-0.39%
2022/09/22	0	0.00	1	47.20	48.45	-1	269	-0.37%
2022/09/15	11	52.83	11	52.88	51.80	0	272	0.00%
2022/09/13	3	52.67	3	53.20	53.20	0	278	0.00%
2022/09/12	12	52.03	12	52.68	53.10	0	282	0.00%
2022/08/30	1	54.10	0	0.00	53.80	1	309	0.32%
2022/08/18	8	51.63	8	52.20	52.10	0	402	0.00%
2022/08/12	0	0.00	6	50.61	50.00	-6	392	-1.53%
2022/08/11	6	49.34	0	0.00	49.45	6	386	1.55%
2022/08/04	3	46.30	0	0.00	45.90	3	389	0.77%
2022/08/03	0	0.00	2	47.95	47.05	-2	389	-0.51%
2022/08/01	0	0.00	1	50.00	49.90	-1	391	-0.26%
2022/07/22	1	49.75	2	50.40	50.20	-1	396	-0.25%
2022/07/21	0	0.00	1	50.00	50.00	-1	401	-0.25%
2022/07/20	0	0.00	2	51.00	48.90	-2	402	-0.50%
2022/07/15	0	0.00	2	47.10	47.30	-2	401	-0.50%
2022/07/01	0	0.00	1	43.65	43.05	-1	439	-0.23%
2022/06/30	1	47.50	0	0.00	47.20	1	432	0.23%
2022/06/24	0	0.00	4	49.54	49.15	-4	459	-0.87%
2022/06/23	2	48.00	0	0.00	48.65	2	460	0.43%
2022/06/22	5	50.01	2	49.05	49.05	3	465	0.64%
2022/06/20	0	0.00	10	51.40	51.00	-10	463	-2.16%
2022/06/17	10	53.70	0	0.00	53.40	10	458	2.18%
2022/06/16	6	55.83	0	0.00	54.50	6	458	1.31%
2022/06/15	0	58.40	0	0.00	56.70	0	458	0.00%
2022/06/14	0	0.00	3	58.50	58.50	-3	468	-0.64%
2022/06/13	10	57.80	0	0.00	57.50	10	474	2.11%
2022/06/10	13	58.74	0	0.00	58.50	13	485	2.68%
2022/06/09	1	59.70	1	60.30	59.40	0	486	0.00%
2022/06/08	1	59.70	2	60.05	59.10	-1	484	-0.21%
2022/06/06	2	59.70	1	59.10	59.00	1	486	0.21%
2022/06/02	4	60.40	4	60.80	60.40	0	493	0.00%
2022/06/01	1	60.60	3	60.23	60.10	-2	494	-0.40%
2022/05/30	62	57.05	12	57.31	57.00	50	461	10.83%
2022/05/26	1	51.90	0	0.00	52.00	1	439	0.23%
2022/05/25	3	51.70	1	51.60	51.70	2	449	0.45%
2022/05/24	1	51.50	0	0.00	51.00	1	470	0.21%
2022/05/20	2	52.90	2	52.40	51.80	0	533	0.00%
2022/05/13	0	0.00	10	50.20	50.40	-10	563	-1.77%
2022/05/10	3	50.90	8	51.63	52.00	-5	590	-0.85%
2022/05/09	5	51.42	3	51.43	50.90	2	599	0.33%
2022/05/06	1	52.00	0	0.00	52.40	1	609	0.16%
2022/05/05	1	53.00	0	0.00	53.80	1	617	0.16%
2022/05/04	5	52.66	0	0.00	52.50	5	642	0.78%
2022/05/03	1	52.70	0	0.00	52.10	1	658	0.15%
2022/04/29	3	52.83	0	0.00	52.70	3	688	0.44%
2022/04/28	2	53.40	0	0.00	52.70	2	701	0.29%
2022/04/27	0	0.00	10	52.30	52.60	-10	710	-1.41%
2022/04/15	10	57.70	0	0.00	57.40	10	990	1.01%
2022/04/14	2	60.30	0	0.00	59.90	2	1,088	0.18%
2022/04/11	10	59.90	0	0.00	59.50	10	1,666	0.60%
2022/04/08	0	0.00	4	62.65	62.60	-4	1,836	-0.22%
2022/03/30	0	0.00	22	61.30	61.40	-22	2,339	-0.94%
2022/03/25	3	59.10	0	0.00	59.70	3	2,440	0.12%
2022/03/24	1	57.60	1	58.90	58.90	0	2,520	0.00%
2022/03/23	0	58.90	0	0.00	58.30	0	2,887	0.00%
2022/03/22	0	0.00	22	56.97	57.40	-22	3,049	-0.72%
2022/03/21	0	0.00	12	57.20	57.40	-12	3,127	-0.38%
2022/03/17	0	0.00	6	57.60	57.80	-6	3,554	-0.17%
2022/03/16	1	54.80	0	0.00	54.70	1	3,555	0.03%
2022/03/15	0	0.00	20	54.00	53.80	-20	3,568	-0.56%
2022/03/11	0	0.00	5	57.00	56.80	-5	3,631	-0.14%
2022/03/10	0	57.70	5	57.70	57.30	-5	3,656	-0.14%
2022/03/09	3	56.37	3	56.80	56.40	0	3,673	0.00%
2022/03/08	25	57.22	5	58.60	56.30	20	3,730	0.54%
2022/03/07	0	0.00	2	61.30	58.60	-2	3,802	-0.05%
2022/03/04	2	61.60	2	62.10	61.60	0	3,980	0.00%
2022/03/02	2	61.00	0	0.00	61.40	2	4,298	0.05%
2022/02/25	12	60.50	3	60.53	60.20	9	4,603	0.20%
2022/02/24	14	62.09	7	61.93	60.20	7	4,809	0.15%
2022/02/23	0	0.00	8	63.89	63.40	-8	5,027	-0.16%
2022/02/22	31.3	64.02	33	64.07	63.90	-1.7	5,055	-0.03%
2022/02/21	5	62.00	0	0.00	62.90	5	5,023	0.10%
2022/02/18	1	62.50	8	61.69	62.50	-7	5,038	-0.14%
2022/02/17	9	61.97	0	0.00	62.10	9	5,045	0.18%
2022/02/14	15	62.46	5	62.30	62.00	10	5,073	0.20%
2022/02/11	5	64.40	22	63.54	64.20	-17	5,075	-0.33%
2022/02/10	1	65.10	2	65.70	64.20	-1	5,086	-0.02%
2022/02/09	3	64.27	0	0.00	64.70	3	5,101	0.06%
2022/01/26	1	59.40	0	0.00	59.30	1	5,206	0.02%
2022/01/25	6	62.28	5	62.14	60.50	1	5,215	0.02%
2022/01/24	13	61.55	63	62.37	62.50	-50	5,220	-0.96%
2022/01/21	28	65.79	14	66.47	65.50	14	5,209	0.27%
2022/01/20	5	67.20	10	67.81	67.20	-5	5,288	-0.09%
2022/01/19	8	67.86	0	0.00	67.90	8	5,360	0.15%
2022/01/18	10	67.20	5	68.12	66.90	5	5,368	0.09%
2022/01/17	13	67.54	19	66.60	67.80	-6	5,368	-0.11%
2022/01/14	15	64.76	5	64.80	65.40	10	5,351	0.19%
2022/01/13	5	66.70	1	66.90	66.50	4	5,329	0.08%
2022/01/12	16	67.32	6	66.68	67.10	10	5,316	0.19%
2022/01/11	5	70.60	9	71.19	68.30	-4	5,285	-0.08%
2022/01/10	10	72.56	1	73.30	72.80	9	5,226	0.17%
2022/01/07	15	70.64	6	70.90	70.30	9	5,162	0.17%
2022/01/06	58	74.08	40	74.07	73.60	18	5,058	0.36%
2022/01/05	74	75.05	76	74.54	76.00	-2	4,925	-0.04%
2022/01/04	26	74.07	56	73.58	74.20	-30	4,656	-0.64%
2022/01/03	97	73.87	54	72.66	73.10	43	4,490	0.96%
2021/12/30	84	73.22	44.5	72.86	72.70	39.5	4,313	0.92%
2021/12/29	90.3	69.49	4	70.63	70.00	86.3	3,942	2.19%
2021/12/28	1	67.50	21	67.50	67.60	-20	3,837	-0.52%
2021/12/27	0	0.00	1	68.80	68.00	-1	3,831	-0.03%
2021/12/24	2	68.70	0	0.00	68.20	2	3,832	0.05%
2021/12/23	1	69.50	1	69.30	68.60	0	3,814	0.00%
2021/12/22	22	70.15	3	70.67	69.50	19	3,788	0.50%
2021/12/21	1	70.50	4	70.20	70.00	-3	3,751	-0.08%
2021/12/20	5	71.30	4	71.05	70.20	1	3,718	0.03%
2021/12/17	618	71.29	607.2	71.67	71.50	10.8	3,638	0.30%	大買/大賣/
2021/12/16	9	68.83	44	68.08	70.80	-35	3,273	-1.07%
2021/12/15	4	68.43	23	68.15	68.00	-19	3,111	-0.61%
2021/12/14	42	67.50	18	68.08	67.00	24	3,042	0.79%
2021/12/13	5	68.62	35	68.15	70.30	-30	2,857	-1.05%
2021/12/10	10	64.20	0	0.00	64.00	10	2,634	0.38%
2021/12/09	2	64.70	0	0.00	64.10	2	2,637	0.08%
2021/12/08	12	66.71	0	0.00	65.60	12	2,622	0.46%
2021/12/07	23	66.27	22	65.49	65.50	1	2,588	0.04%
2021/12/06	1	63.70	0	0.00	65.10	1	2,553	0.04%
2021/12/03	8	64.00	13	64.19	64.00	-5	2,536	-0.20%
2021/12/02	10	64.50	7	65.00	63.50	3	2,518	0.12%
2021/12/01	6	66.72	0	0.00	66.80	6	2,469	0.24%
2021/11/30	43	69.38	48	68.95	68.50	-5	2,391	-0.21%
2021/11/29	15	68.19	32	67.78	67.90	-17	2,214	-0.77%
2021/11/26	14	68.77	11	68.52	68.30	3	2,091	0.14%
2021/11/25	33	67.97	31	68.67	67.70	2	1,925	0.10%
2021/11/24	14	63.41	7	63.21	64.90	7	1,669	0.42%
2021/11/23	31	64.90	22	65.21	64.30	9	1,621	0.56%
2021/11/22	4	62.05	43	62.94	65.80	-39	1,413	-2.76%
2021/11/19	1	60.00	7	59.97	59.90	-6	1,191	-0.50%
2021/11/18	0	0.00	15	58.11	57.70	-15	1,156	-1.30%
2021/11/17	11	57.65	1	58.00	58.30	10	1,151	0.87%
2021/11/15	0	0.00	4	56.70	57.00	-4	1,151	-0.35%
2021/11/12	0	0.00	1	55.10	55.20	-1	1,157	-0.09%
2021/11/11	2	55.80	2	56.60	55.60	0	1,162	0.00%
2021/11/10	22	56.23	20	56.37	56.10	2	1,168	0.17%
2021/11/09	4	56.53	1	57.20	56.10	3	1,186	0.25%
2021/11/08	0	0.00	10	56.40	56.60	-10	1,178	-0.85%
2021/11/05	6	59.12	0	0.00	59.50	6	1,182	0.51%
2021/11/04	10	61.14	18	60.62	60.00	-8	1,209	-0.66%
2021/11/03	8	58.84	8	59.21	58.60	0	1,201	0.00%
2021/11/02	20	57.34	4	55.95	55.80	16	1,168	1.37%
2021/11/01	6	59.42	5	59.60	59.00	1	1,168	0.09%
2021/10/29	1	58.90	1	58.50	58.50	0	1,168	0.00%
2021/10/28	80	59.51	64	59.33	59.30	16	1,161	1.38%
2021/10/27	3	57.97	6	58.08	60.00	-3	1,086	-0.28%
2021/10/26	1	55.70	0	0.00	54.60	1	1,022	0.10%
2021/10/25	1	53.40	0	0.00	55.70	1	1,017	0.10%
2021/10/21	0	0.00	1	54.50	53.00	-1	1,126	-0.09%
2021/10/20	1	53.80	0	0.00	53.50	1	1,156	0.09%
2021/10/15	0	0.00	10	52.00	51.60	-10	1,385	-0.72%
2021/10/12	1	50.30	1	50.70	50.80	0	1,663	0.00%
2021/10/08	1.1	53.01	0	0.00	52.10	1.1	1,751	0.06%
2021/10/06	0	0.00	20	51.00	50.10	-20	2,391	-0.84%
2021/10/04	0	0.00	1	49.60	49.10	-1	2,635	-0.04%
2021/10/01	0	0.00	1	51.50	51.50	-1	2,831	-0.04%
2021/09/17	2	57.50	2	57.40	57.80	0	3,466	0.00%
2021/09/15	20	56.65	3	56.50	57.00	17	3,502	0.49%
2021/09/14	4	56.78	1	56.50	56.50	3	3,498	0.09%
2021/09/13	0	0.00	1	55.90	55.80	-1	3,495	-0.03%
2021/09/10	5	54.90	1	55.10	55.00	4	3,515	0.11%
2021/09/09	1	54.40	0	0.00	54.90	1	3,536	0.03%
2021/09/07	0	0.00	2	54.45	54.50	-2	3,549	-0.06%
2021/09/02	6	59.12	0	0.00	57.00	6	3,612	0.17%
2021/09/01	0	0.00	1	58.90	58.50	-1	3,645	-0.03%
2021/08/30	1	55.80	1	55.80	56.00	0	3,622	0.00%
2021/08/27	2	56.95	1	57.00	55.70	1	3,648	0.03%
2021/08/25	0	0.00	2	56.55	56.40	-2	3,667	-0.05%
2021/08/24	0	0.00	2	54.90	53.80	-2	3,677	-0.05%
2021/08/23	2	54.70	1	54.90	55.00	1	3,723	0.03%
2021/08/19	0	0.00	1	52.90	52.10	-1	3,727	-0.03%
2021/08/18	1	54.80	0	0.00	55.40	1	3,730	0.03%
2021/08/17	1	55.10	0	0.00	52.00	1	3,745	0.03%
2021/08/13	3	56.63	0	0.00	56.50	3	3,767	0.08%
2021/08/11	1	59.10	0	0.00	59.10	1	3,775	0.03%
2021/08/10	13	61.32	11	62.68	60.80	2	3,781	0.05%
2021/08/09	21	65.20	1	65.40	63.70	20	3,783	0.53%
2021/08/06	2	68.65	2	68.00	67.90	0	3,761	0.00%
2021/08/05	0	0.00	23	68.90	69.60	-23	3,806	-0.60%
2021/08/04	2	67.95	2	68.20	68.10	0	3,851	0.00%
2021/08/03	20	67.80	4	67.20	67.30	16	3,886	0.41%
2021/08/02	0	0.00	5	66.70	67.10	-5	3,897	-0.13%
2021/07/30	1	68.60	6	68.00	67.10	-5	3,933	-0.13%
2021/07/29	14	68.24	9	67.78	68.50	5	3,931	0.13%
2021/07/28	3	68.50	0	0.00	67.00	3	3,932	0.08%
2021/07/27	6	72.10	6	71.68	70.80	0	3,921	0.00%
2021/07/26	29.1	71.62	19	71.46	71.00	10.1	3,908	0.26%
2021/07/23	25	71.96	21	71.39	71.60	4	3,897	0.10%
2021/07/22	75	71.66	13	73.65	73.40	62	3,861	1.61%
2021/07/21	18	70.28	12	69.06	69.40	6	3,834	0.16%
2021/07/20	44	70.78	37	70.46	70.20	7	3,882	0.18%
2021/07/19	3	73.70	9	73.93	71.80	-6	3,822	-0.16%
2021/07/16	6	77.05	10	76.75	75.50	-4	3,782	-0.11%
2021/07/15	4	77.65	24	77.24	76.70	-20	3,721	-0.54%
2021/07/14	24	78.05	15	77.61	77.60	9	3,645	0.25%
2021/07/13	112	78.33	112	77.24	77.00	0	3,439	0.00%	大買/大賣/
2021/07/12	7	73.29	5	72.56	75.00	2	3,044	0.07%
2021/07/09	4	70.63	4	71.65	70.30	0	2,900	0.00%
2021/07/08	50	71.97	49	71.62	72.00	1	2,909	0.03%
2021/07/07	54	69.63	25	67.95	71.50	29	2,730	1.06%
2021/07/06	13	67.07	3	65.00	67.30	10	2,383	0.42%
2021/07/01	1	59.20	1	59.40	59.40	0	2,356	0.00%
2021/06/30	2	60.90	0	0.00	62.10	2	2,358	0.08%
2021/06/29	0	0.00	1	61.40	60.20	-1	2,383	-0.04%
2021/06/28	1	60.40	0.9	60.50	60.60	0.1	2,401	0.01%
2021/06/24	0	0.00	3	62.27	62.00	-3	2,475	-0.12%
2021/06/23	1	59.90	0	0.00	60.00	1	2,521	0.04%
2021/06/22	0	0.00	6	58.70	58.20	-6	2,536	-0.24%
2021/06/18	3	62.37	2	62.10	61.30	1	2,597	0.04%
2021/06/17	1	61.70	7	62.01	61.90	-6	2,641	-0.23%
2021/06/16	1	61.40	1	61.80	60.50	0	2,705	0.00%
2021/06/15	1	61.40	0	0.00	61.70	1	2,849	0.04%
2021/06/10	5	62.40	3	62.27	61.30	2	4,089	0.05%
2021/06/09	3	60.60	3	60.97	61.10	0	4,451	0.00%
2021/06/08	1	58.40	1	58.70	58.50	0	4,546	0.00%
2021/06/07	1	58.50	1	58.00	57.00	0	4,649	0.00%
2021/06/03	0	0.00	3.1	59.84	61.00	-3.1	4,682	-0.07%
2021/06/02	1	60.00	1	58.90	58.60	0	4,724	0.00%
2021/05/28	3	59.60	2	59.30	59.30	1	4,881	0.02%
2021/05/26	3	58.17	0	0.00	58.60	3	4,977	0.06%
2021/05/25	2	57.95	7	57.70	58.90	-5	5,079	-0.10%
2021/05/24	19	56.99	14	56.64	56.70	5	5,095	0.10%
2021/05/21	0	0.00	6	54.15	56.20	-6	5,155	-0.12%
2021/05/20	1	54.60	2	52.70	52.50	-1	5,277	-0.02%
2021/05/19	23	54.33	17	53.38	55.40	6	5,321	0.11%
2021/05/18	1	49.90	1	50.70	53.20	0	5,368	0.00%
2021/05/17	2	48.68	2	48.63	48.45	0	5,434	0.00%
2021/05/14	2	52.55	2	53.40	52.20	0	5,424	0.00%
2021/05/13	1	50.20	10	51.20	53.10	-9	5,431	-0.17%
2021/05/12	4	55.73	9	54.26	51.60	-5	5,434	-0.09%
2021/05/11	3	57.80	6	56.13	56.20	-3	5,432	-0.06%
2021/05/10	3	63.00	1	62.50	61.80	2	5,469	0.04%
2021/05/07	21	64.39	10	63.57	64.50	11	5,539	0.20%
2021/05/06	1.4	61.30	2	61.55	60.50	-0.6	5,540	-0.01%
2021/05/05	1	61.60	8	60.40	60.70	-7	5,571	-0.13%
2021/05/04	1	60.70	2	59.05	61.00	-1	5,685	-0.02%
2021/05/03	1	63.60	0	0.00	63.10	1	5,973	0.02%
2021/04/29	15	68.47	0	0.00	67.80	15	6,035	0.25%
2021/04/28	0	0.00	11	68.02	68.20	-11	6,133	-0.18%
2021/04/27	11	67.64	2	66.90	67.50	9	6,224	0.14%
2021/04/26	4	64.70	7	65.04	64.50	-3	6,215	-0.05%
2021/04/23	1	67.30	0	0.00	67.30	1	6,187	0.02%
2021/04/22	0	0.00	11	69.50	67.70	-11	6,274	-0.18%
2021/04/20	0	0.00	2	74.10	73.70	-2	6,426	-0.03%
2021/04/19	2	73.70	0	0.00	73.50	2	6,606	0.03%
2021/04/16	1	73.70	0	0.00	74.00	1	7,131	0.01%
2021/04/15	5	71.30	0	0.00	72.50	5	7,596	0.07%
2021/04/14	5	71.96	0	0.00	71.70	5	7,722	0.06%
2021/04/13	14	75.47	0	0.00	75.00	14	7,749	0.18%
2021/04/12	25	75.38	0	0.00	75.30	25	7,884	0.32%
2021/04/09	5	76.06	13	75.50	75.40	-8	7,930	-0.10%
2021/04/08	1	78.10	4	78.13	78.10	-3	7,938	-0.04%
2021/04/07	1	78.80	4	79.23	78.80	-3	8,145	-0.04%
2021/04/06	32	79.70	2	80.00	79.90	30	8,361	0.36%
2021/04/01	13	79.00	1	78.90	78.50	12	8,713	0.14%
2021/03/31	5	80.44	1	80.10	79.50	4	9,129	0.04%
2021/03/30	6	80.35	10	80.02	80.40	-4	9,326	-0.04%
2021/03/29	7	78.94	0	0.00	79.00	7	9,479	0.07%
2021/03/26	3	79.40	23	79.73	79.60	-20	9,519	-0.21%
2021/03/25	15	77.45	14	77.64	77.40	1	9,525	0.01%
2021/03/24	5	78.72	1	78.20	77.80	4	9,575	0.04%
2021/03/23	10	79.19	0	0.00	78.50	10	9,667	0.10%
2021/03/22	3	78.13	0	0.00	80.30	3	9,737	0.03%
2021/03/19	3	79.00	3	79.43	78.90	0	9,914	0.00%
2021/03/18	3	81.33	2.1	82.46	80.40	0.9	10,235	0.01%
2021/03/17	33	83.01	41.2	85.94	82.70	-8.2	10,628	-0.08%
2021/03/16	148	88.72	155	89.41	84.70	-7	10,507	-0.07%	大買/大賣/
2021/03/15	69.3	81.47	96	80.76	84.80	-26.7	9,726	-0.27%
2021/03/12	8	76.83	24	76.54	77.10	-16	9,374	-0.17%
2021/03/11	5	74.10	8	74.59	75.00	-3	9,380	-0.03%
2021/03/10	1	71.70	6	72.52	71.20	-5	9,357	-0.05%
2021/03/09	6	71.82	0	0.00	71.70	6	9,438	0.06%
2021/03/05	19	74.76	6	75.00	74.40	13	9,625	0.14%
2021/03/04	32	75.08	32	73.83	73.50	0	9,619	0.00%
2021/03/03	4	72.88	5	72.98	73.80	-1	9,577	-0.01%
2021/03/02	8	70.71	8	72.39	70.50	0	9,555	0.00%
2021/02/26	14	71.20	5	70.60	71.00	9	9,612	0.09%
2021/02/25	16	75.23	7.1	74.83	73.60	8.9	9,627	0.09%
2021/02/24	13	77.44	6	78.65	77.10	7	9,620	0.07%
2021/02/23	12	79.88	12	80.28	78.60	0	9,804	0.00%
2021/02/22	4.1	78.98	5	78.70	78.60	-0.9	9,785	-0.01%
2021/02/19	5	73.80	0	0.00	74.70	5	9,727	0.05%
2021/02/18	9	75.64	0	0.00	76.50	9	9,792	0.09%
2021/02/17	2	74.05	5	75.64	77.10	-3	9,930	-0.03%
2021/02/05	0	0.00	3	70.70	70.20	-3	9,982	-0.03%
2021/02/04	10	72.60	4	70.85	70.90	6	10,305	0.06%
2021/02/03	1	74.30	1	73.20	73.60	0	10,551	0.00%
2021/02/02	2	72.05	2	72.45	73.00	0	10,827	0.00%
2021/02/01	9	68.63	1	68.60	68.50	8	10,959	0.07%
2021/01/29	12.2	74.19	6.1	72.72	70.60	6.1	11,027	0.06%
2021/01/28	9	77.40	10	76.09	76.00	-1	11,031	-0.01%
2021/01/27	4	78.53	0	0.00	78.30	4	11,293	0.04%
2021/01/26	19	78.98	26	80.28	78.00	-7	11,590	-0.06%
2021/01/25	55	80.27	60.2	81.36	79.00	-5.2	11,525	-0.05%
2021/01/22	6	77.35	13	76.35	77.50	-7	11,246	-0.06%
2021/01/21	32	76.98	33	74.38	73.80	-1	11,218	-0.01%
2021/01/20	5	72.42	14	73.94	75.70	-9	11,220	-0.08%
2021/01/19	7.1	74.92	15	75.27	75.20	-7.9	11,154	-0.07%
2021/01/18	15	76.81	16	76.86	76.20	-1	11,158	-0.01%
2021/01/15	19	78.35	7	78.99	77.70	12	11,312	0.11%
2021/01/14	6.2	77.65	7	78.41	79.50	-0.9	11,342	-0.01%
2021/01/13	24	79.37	18	79.51	78.90	6	11,407	0.05%
2021/01/12	6	79.05	2	79.40	78.00	4	11,524	0.03%
2021/01/11	291.1	82.37	286.2	81.66	79.90	4.9	11,508	0.04%	大買/大賣/
2021/01/08	108.2	75.40	120.1	74.59	78.40	-11.9	11,590	-0.10%	大買/大賣/
2021/01/07	8	71.74	12	71.68	71.30	-4	11,390	-0.04%
2021/01/06	9	68.51	11	68.43	68.50	-2	11,246	-0.02%
2021/01/05	23.1	71.27	41	71.33	70.90	-17.9	11,164	-0.16%
2021/01/04	18	69.56	11	69.28	69.40	7	11,016	0.06%
2020/12/31	2.1	70.80	6	70.52	69.80	-3.9	10,973	-0.04%
2020/12/30	105	72.20	62	72.14	70.50	43	10,917	0.39%	大買/
2020/12/29	28	70.09	26	69.79	70.50	2	10,715	0.02%
2020/12/28	179	70.64	172	70.68	67.90	7	10,461	0.07%	大買/大賣/
2020/12/25	21	65.36	110.8	65.63	66.90	-89.8	10,076	-0.89%	大賣/
2020/12/24	139	62.35	148	61.70	60.90	-9	9,625	-0.09%	大買/大賣/
2020/12/23	18	58.76	24	58.79	59.40	-6	9,396	-0.06%
2020/12/22	19	56.88	4	58.43	55.60	15	9,229	0.16%
2020/12/21	20	56.15	11	56.46	57.10	9	9,182	0.10%
2020/12/18	40	58.47	2	57.30	57.30	38	9,119	0.42%
2020/12/17	13	58.78	8	59.95	59.40	5	9,072	0.06%
2020/12/16	28	59.13	24	60.12	59.80	4	8,985	0.04%
2020/12/15	17	59.53	10	61.06	57.20	7	8,887	0.08%
2020/12/14	139	61.73	113	62.72	60.50	26	8,671	0.30%	大買/大賣/
2020/12/11	75	61.15	158.7	61.74	62.20	-83.7	8,314	-1.01%	大賣/
2020/12/10	44	56.10	41	55.73	56.60	3	7,910	0.04%
2020/12/09	42	53.62	35	52.47	54.00	7	7,738	0.09%
2020/12/08	4	51.40	0	0.00	51.90	4	7,649	0.05%
2020/12/07	13	50.88	11	51.30	50.30	2	7,758	0.03%
2020/12/04	15	54.48	2	55.60	54.00	13	7,693	0.17%
2020/12/03	9	55.51	9	56.03	55.70	0	7,636	0.00%
2020/12/02	20	56.21	3	56.23	55.50	17	7,619	0.22%
2020/12/01	16	54.61	18	54.54	56.00	-2	7,573	-0.03%
2020/11/27	42.3	53.64	40	54.29	53.60	2.3	7,470	0.03%
2020/11/26	11	53.24	1	54.00	53.30	10	7,553	0.13%
2020/11/25	12	53.13	5	53.78	53.20	7	7,547	0.09%
2020/11/24	3	55.37	6	55.55	54.70	-3	7,471	-0.04%
2020/11/23	2	55.70	2	55.75	55.00	0	7,523	0.00%
2020/11/20	43	55.19	61	55.44	56.10	-18	7,459	-0.24%
2020/11/19	8	53.35	2	53.05	53.00	6	7,233	0.08%
2020/11/18	14	54.68	10	55.11	54.00	4	7,195	0.06%
2020/11/17	9	54.78	9	54.76	54.00	0	7,106	0.00%
2020/11/16	12	55.86	14	56.03	55.70	-2	7,022	-0.03%
2020/11/13	22	53.67	34.3	53.79	54.90	-12.3	6,831	-0.18%
2020/11/12	47.1	54.15	37	54.52	52.40	10.1	6,690	0.15%
2020/11/11	69	53.03	83.5	52.76	53.10	-14.5	6,351	-0.23%
2020/11/10	34	50.39	46	50.24	50.20	-12	6,093	-0.20%
2020/11/09	10	49.09	14	48.66	49.10	-4	5,774	-0.07%
2020/11/06	39	47.11	37	48.77	46.80	2	5,603	0.04%
2020/11/05	2	48.18	13	48.51	48.40	-11	5,480	-0.20%
2020/11/04	72	49.23	47	48.91	48.80	25	5,432	0.46%
2020/11/03	12.3	47.74	25	47.92	48.05	-12.8	5,205	-0.24%
2020/11/02	7	44.14	44	44.77	45.10	-37	4,887	-0.76%
2020/10/30	6	45.16	3	46.00	43.25	3	4,845	0.06%
2020/10/29	41	44.57	51	45.97	46.00	-10	4,806	-0.21%
2020/10/28	36.1	46.39	24	47.69	45.70	12.1	4,760	0.25%
2020/10/27	2	46.10	6	46.67	46.45	-4	4,647	-0.09%
2020/10/26	8	46.68	7	47.39	46.40	1	4,586	0.02%
2020/10/23	94	47.57	93	48.08	47.65	1	4,501	0.02%
2020/10/22	8	46.39	21	46.22	46.00	-13	4,278	-0.30%
2020/10/21	52	47.05	52	47.05	47.25	0	4,136	0.00%
2020/10/20	24	45.98	13	45.72	46.85	11	3,983	0.28%
2020/10/19	4	43.10	18	43.67	44.50	-14	3,736	-0.37%
2020/10/16	183	44.36	172	44.43	42.40	11	3,573	0.31%	大買/大賣/
2020/10/15	10	42.04	35.9	41.08	42.45	-25.9	2,954	-0.88%
2020/10/14	12	38.73	2	39.25	38.60	10	2,663	0.38%
2020/10/13	25	38.55	26	38.89	38.85	-1	2,658	-0.04%
2020/10/12	12	38.40	5	39.35	38.15	7	2,633	0.27%
2020/10/08	13	39.05	0	0.00	38.60	13	2,629	0.49%
2020/10/07	0	0.00	2	39.25	38.85	-2	2,606	-0.08%
2020/10/06	4	38.81	1	38.60	38.75	3	2,600	0.12%
2020/09/24	0	0.00	3	37.65	35.85	-3	2,783	-0.11%
2020/09/21	13	39.40	51	39.26	38.40	-38	2,696	-1.41%
2020/09/18	10	39.20	30	39.22	39.15	-20	2,663	-0.75%
2020/09/17	30	38.90	22	38.72	38.70	8	2,628	0.30%
2020/09/16	15	38.52	21	38.39	38.40	-6	2,601	-0.23%
2020/09/15	70	39.21	38	40.11	38.25	32	2,556	1.25%
2020/09/14	12	38.21	12	38.66	39.20	0	2,421	0.00%
2020/09/11	7	39.15	12	38.28	37.75	-5	2,383	-0.21%
2020/09/10	17	40.10	26	39.64	38.95	-9	2,320	-0.39%
2020/09/09	31	38.52	45	38.63	38.65	-14	2,151	-0.65%
2020/09/08	11	37.75	2	37.80	37.80	9	2,070	0.43%
2020/09/07	19	38.50	4	39.20	37.85	15	2,047	0.73%
2020/09/04	8	36.97	32	38.43	38.55	-24	1,974	-1.22%
2020/09/03	10	37.94	6	38.19	37.65	4	1,893	0.21%
2020/09/02	28	37.83	86	37.79	38.00	-58	1,841	-3.15%
2020/09/01	167	37.37	119	37.40	37.40	48	1,773	2.71%	大買/大賣/
2020/08/31	22	36.40	14	36.07	36.00	8	1,630	0.49%
2020/08/28	13	35.90	1	35.80	35.75	12	1,599	0.75%
2020/08/27	14	36.18	16	36.29	36.15	-2	1,580	-0.13%
2020/08/26	5	35.60	5	35.75	36.00	0	1,493	0.00%
2020/08/25	0	0.00	2	33.85	34.05	-2	1,458	-0.14%
2020/08/24	19	32.91	19	33.34	34.05	0	1,443	0.00%
2020/08/21	15	32.21	0	0.00	32.15	15	1,417	1.06%
2020/08/20	1	32.55	33	31.90	31.30	-32	1,413	-2.26%
2020/08/19	0	0.00	26	34.40	33.50	-26	1,380	-1.88%
2020/08/18	2	34.95	9	35.26	34.70	-7	1,359	-0.51%
2020/08/17	43	35.54	33	35.59	35.45	10	1,349	0.74%
2020/08/14	30	34.67	90	34.89	35.05	-60	1,333	-4.50%
2020/08/13	1	36.65	12	36.39	35.55	-11	1,306	-0.84%
2020/08/12	24	35.74	23	36.20	36.30	1	1,287	0.08%
2020/08/11	55	36.36	64	35.34	35.50	-9	1,252	-0.72%
2020/08/10	95	36.26	13	36.25	36.80	82	1,218	6.73%
2020/08/07	50	36.10	36	36.31	35.50	14	1,178	1.19%
2020/08/06	32	35.08	15	35.51	34.90	17	1,102	1.54%
2020/08/05	1	34.95	0	0.00	34.60	1	1,084	0.09%
2020/08/04	0	0.00	1	35.05	35.00	-1	1,065	-0.09%
2020/08/03	9	34.34	8	34.65	34.30	1	1,057	0.09%
2020/07/31	3	33.30	3	33.20	33.20	0	1,028	0.00%
2020/07/30	1	32.15	0	0.00	32.45	1	1,038	0.10%
2020/07/29	0	0.00	25	31.57	31.65	-25	1,072	-2.33%
2020/07/28	2	31.55	38	32.83	31.40	-36	1,079	-3.33%
2020/07/27	25	32.81	112	32.84	32.75	-87	1,074	-8.10%	大賣/
2020/07/24	0	0.00	1	34.30	33.40	-1	1,072	-0.09%
2020/07/21	1	34.45	1	33.80	33.75	0	1,133	0.00%
2020/07/20	1	32.95	1	32.65	33.65	0	1,203	0.00%
2020/07/14	0	0.00	0.6	34.55	34.80	-0.6	1,257	-0.05%
2020/07/13	4	35.38	5	35.78	36.20	-1	1,270	-0.08%
2020/07/10	0	0.00	1	36.20	34.70	-1	1,310	-0.08%
2020/07/09	16	35.65	53	37.02	37.00	-37	1,269	-2.92%
2020/07/08	59	33.88	16	34.28	34.70	43	1,127	3.82%
2020/07/07	20	32.58	0	0.00	31.55	20	1,075	1.86%
2020/07/06	141	32.70	5	32.75	32.75	136	1,103	12.32%	大買/鉅額交易
2020/07/03	3	31.95	3	31.87	31.85	0	1,106	0.00%
2020/07/02	1	31.10	0	0.00	31.20	1	1,102	0.09%
2020/07/01	0	0.00	1	31.30	30.95	-1	1,099	-0.09%
2020/06/29	1	31.10	5	31.13	31.15	-4	1,102	-0.36%
2020/06/19	1	30.50	1	30.85	30.65	0	1,147	0.00%
2020/06/17	3.2	31.52	1	31.25	31.00	2.2	1,144	0.19%
2020/06/16	0	0.00	3	31.00	31.00	-3	1,154	-0.26%
2020/06/12	0	0.00	5	29.01	30.20	-5	1,179	-0.42%
2020/06/11	5	30.25	0	0.00	30.25	5	1,186	0.42%
2020/06/09	1	31.75	0	0.00	31.70	1	1,211	0.08%
2020/06/05	1	32.30	2	32.30	32.20	-1	1,217	-0.08%
2020/06/04	1	32.25	1	32.30	32.20	0	1,227	0.00%
2020/06/02	4	33.10	6	32.76	31.85	-2	1,226	-0.16%
2020/06/01	0	0.00	6	31.73	31.75	-6	1,170	-0.51%
2020/05/28	1	30.85	0	0.00	30.60	1	1,163	0.09%
2020/05/26	0	0.00	1	30.60	30.35	-1	1,182	-0.08%
2020/05/25	1	29.40	3	30.10	29.85	-2	1,194	-0.17%
2020/05/22	2	30.00	1.5	30.35	30.15	0.5	1,200	0.04%
2020/05/21	2	30.53	0	0.00	30.55	2	1,199	0.17%
2020/05/20	2	31.00	0	0.00	30.55	2	1,203	0.17%
2020/05/19	0	0.00	1	30.35	31.15	-1	1,208	-0.08%
2020/05/18	1	30.10	0	0.00	29.85	1	1,217	0.08%
2020/05/15	5	30.59	0	0.00	29.90	5	1,261	0.40%
2020/05/11	0	0.00	1	32.00	31.80	-1	1,301	-0.08%
2020/05/07	0.5	31.70	0	0.00	31.80	0.5	1,292	0.04%
2020/05/06	4.1	31.86	0	0.00	31.70	4.1	1,294	0.31%
2020/05/05	3	32.03	1	32.00	31.60	2	1,281	0.16%
2020/05/04	6	31.30	1	31.35	31.40	5	1,273	0.39%
2020/04/30	0	0.00	7	32.22	32.00	-7	1,278	-0.55%
2020/04/29	1	31.60	0	0.00	31.65	1	1,285	0.08%
2020/04/28	4	32.43	1	32.10	31.60	3	1,294	0.23%
2020/04/27	2	31.63	3	31.97	31.60	-1	1,291	-0.08%
2020/04/24	4	31.24	52	30.87	31.40	-48	1,272	-3.77%
2020/04/23	57	30.14	9	30.08	31.80	48	1,223	3.92%
2020/04/22	1	28.95	1	29.40	29.50	0	1,158	0.00%
2020/04/17	4	28.18	1	29.15	28.10	3	1,111	0.27%
2020/04/16	5	28.51	0	0.00	28.65	5	1,102	0.45%
2020/04/15	5	28.60	1	28.45	28.50	4	1,094	0.37%
2020/04/08	9	23.88	9	24.13	25.45	0	1,315	0.00%
2020/04/07	0	0.00	11	22.72	23.15	-11	1,326	-0.83%
2020/04/06	0	21.90	0	0.00	22.00	0	1,353	0.00%
2020/04/01	0	21.45	0	0.00	21.60	0	1,378	0.00%
2020/03/31	1	21.85	4	22.20	21.50	-3	1,529	-0.20%
2020/03/30	22	21.73	8	21.57	21.85	14	1,557	0.90%
2020/03/27	1	21.55	1	22.10	22.25	0	1,566	0.00%
2020/03/26	2	21.50	3	21.33	21.85	-1	1,558	-0.06%
2020/03/25	16	21.94	17	21.96	21.95	-1	1,564	-0.06%
2020/03/24	0	0.00	9	20.41	20.50	-9	1,565	-0.57%
2020/03/20	1	19.75	6	19.52	19.70	-5	1,566	-0.32%
2020/03/19	1	18.00	17	18.55	18.00	-16	1,560	-1.03%
2020/03/18	0.1	19.95	2	20.05	19.95	-1.9	1,552	-0.12%
2020/03/17	0	20.95	4	21.75	21.15	-4	1,556	-0.26%
2020/03/16	1	24.15	0	0.00	23.00	1	1,547	0.06%
2020/03/13	3	24.25	32	24.24	24.95	-29	1,537	-1.89%
2020/03/12	1	27.35	1	28.60	26.70	0	1,520	0.00%
2020/03/11	0	29.50	0	0.00	29.50	0	1,508	0.00%
2020/03/10	1	29.00	0	0.00	29.70	1	1,510	0.07%
2020/03/09	4	30.07	0	0.00	30.00	4	1,508	0.27%
2020/03/06	0	0.00	8	31.65	31.70	-8	1,563	-0.51%
2020/03/05	0	31.95	0	0.00	32.10	0	1,586	0.00%
2020/03/04	1	31.50	0	0.00	31.80	1	1,595	0.06%
2020/03/02	0	0.00	3	31.75	31.55	-3	1,605	-0.19%
2020/02/27	0	0.00	13	32.96	32.10	-13	1,611	-0.81%
2020/02/26	3	34.83	2	34.05	33.85	1	1,612	0.06%
2020/02/25	1	34.50	3	34.73	34.50	-2	1,641	-0.12%
2020/02/24	3	34.33	3	34.18	34.20	0	1,643	0.00%
2020/02/21	4	34.88	4	35.03	34.95	0	1,666	0.00%
2020/02/20	6	35.33	2	35.05	35.00	4	1,675	0.24%
2020/02/19	1	35.30	3	35.30	35.30	-2	1,680	-0.12%
2020/02/18	5	35.21	1	35.35	34.80	4	1,679	0.24%
2020/02/17	1	34.10	1	34.40	34.80	0	1,650	0.00%
2020/02/14	1	34.10	2	35.30	34.70	-1	1,653	-0.06%
2020/02/13	1	34.40	0	0.00	33.90	1	1,655	0.06%
2020/02/12	1	34.55	3	34.40	34.50	-2	1,683	-0.12%
2020/02/11	3	33.18	4	33.31	33.15	-1	1,690	-0.06%
2020/02/06	3	34.10	2	33.90	33.90	1	1,799	0.06%
2020/02/05	3	33.57	1	33.75	33.50	2	1,899	0.11%
2020/02/03	1	30.55	11	30.11	30.75	-10	2,252	-0.44%
2020/01/31	10	34.20	0	0.00	33.00	10	2,261	0.44%
2020/01/17	1	37.50	0	0.00	37.60	1	2,388	0.04%
2020/01/16	1	38.05	3	37.75	37.85	-2	2,431	-0.08%
2020/01/15	1	37.20	1	37.60	37.20	0	2,489	0.00%
2020/01/14	1	37.35	1	37.80	37.30	0	2,600	0.00%
2020/01/10	0	0.00	1	37.10	36.85	-1	2,855	-0.04%
2020/01/09	0	37.05	0	0.00	37.15	0	2,881	0.00%
2020/01/08	0	36.70	0	0.00	36.70	0	2,882	0.00%
2020/01/06	15	37.89	1	37.90	37.70	14	3,011	0.46%
2020/01/03	16	40.04	5	40.02	38.90	11	3,238	0.34%
2020/01/02	1	37.60	4	38.43	38.80	-3	3,145	-0.10%
2019/12/31	2.5	38.22	1	38.40	38.10	1.5	3,141	0.05%
2019/12/30	1	38.50	3	38.70	38.30	-2	3,110	-0.06%
2019/12/27	1.1	38.38	18	38.55	38.35	-16.9	3,073	-0.55%
2019/12/26	13	38.80	19	38.86	38.30	-6	3,046	-0.20%
2019/12/25	1	37.10	0	0.00	37.60	1	2,893	0.03%
2019/12/24	11	36.68	4	36.25	36.75	7	2,862	0.24%
2019/12/20	3	36.12	2	36.55	35.85	1	2,852	0.04%
2019/12/18	2	36.98	0	0.00	36.80	2	2,827	0.07%
2019/12/12	0	0.00	0.5	37.95	38.20	-0.5	2,901	-0.02%
2019/12/06	2	37.90	0	0.00	37.70	2	2,988	0.07%
2019/12/05	1	38.30	0	0.00	37.70	1	2,983	0.03%
2019/12/04	0	0.00	1	37.80	37.80	-1	2,977	-0.03%
2019/12/03	6	38.33	6	38.49	38.50	0	2,962	0.00%
2019/12/02	0	0.00	2	37.78	38.05	-2	2,897	-0.07%
2019/11/29	1	36.30	1	37.05	36.95	0	2,875	0.00%
2019/11/28	0	0.00	7	37.45	36.90	-7	2,864	-0.24%
2019/11/27	1	37.40	1.5	37.64	37.40	-0.5	2,860	-0.02%
2019/11/26	1	37.15	1	37.45	37.15	0	2,862	0.00%
2019/11/25	5.8	37.27	0	0.00	37.05	5.8	2,868	0.20%
2019/11/13	1	35.40	0	0.00	35.00	1	2,853	0.04%
2019/11/12	0	0.00	4	34.65	34.70	-4	2,805	-0.14%
2019/11/11	1	33.80	0	0.00	33.20	1	2,794	0.04%
2019/11/08	0	0.00	1	34.90	34.70	-1	2,767	-0.04%
2019/11/04	5	35.65	0	0.00	35.65	5	2,717	0.18%
2019/11/01	1	35.70	0	0.00	35.60	1	2,707	0.04%
2019/10/31	0	0.00	3	36.65	36.55	-3	2,682	-0.11%
2019/10/28	4	38.05	1	37.90	38.10	3	2,561	0.12%
2019/10/25	9	37.89	0	0.00	37.60	9	2,529	0.36%
2019/10/24	8	38.53	51	38.37	38.05	-43	2,496	-1.72%
2019/10/23	2	38.03	10	38.32	38.50	-8	2,395	-0.33%
2019/10/22	7	37.34	15	37.52	37.60	-8	2,199	-0.36%
2019/10/21	2	36.40	0	0.00	36.20	2	2,020	0.10%
2019/10/18	1	36.30	0	0.00	36.25	1	1,992	0.05%
2019/10/17	2	36.28	3	36.95	37.00	-1	1,920	-0.05%
2019/10/16	5	35.30	0	0.00	35.35	5	1,854	0.27%
2019/10/15	51	36.97	3	36.60	36.20	48	1,832	2.62%
2019/10/14	4	36.83	3	36.43	36.50	1	1,786	0.06%
2019/10/09	2	36.48	9	36.59	36.90	-7	1,719	-0.41%
2019/10/08	10	36.61	11	36.51	36.95	-1	1,604	-0.06%
2019/10/07	5	35.15	6	35.23	35.10	-1	1,404	-0.07%
2019/10/04	0	0.00	1	34.40	33.80	-1	1,334	-0.07%
2019/10/01	8	34.24	5	34.55	34.20	3	1,253	0.24%
2019/09/27	20	35.94	9	33.83	33.50	11	1,138	0.97%
2019/09/26	5	35.07	9	35.62	35.80	-4	880	-0.45%
2019/09/24	1	31.70	3	31.65	31.75	-2	687	-0.29%
2019/09/20	0	0.00	2	31.15	31.20	-2	682	-0.29%
2019/09/19	0	0.00	4	31.38	31.25	-4	681	-0.59%
2019/09/18	1	31.60	0	0.00	31.25	1	680	0.15%
2019/09/17	0	0.00	2	31.80	31.40	-2	679	-0.29%
2019/09/16	2	31.20	0	0.00	30.90	2	674	0.30%
2019/09/11	3	31.68	0	0.00	31.10	3	689	0.44%
2019/09/10	5	32.64	0	0.00	31.25	5	675	0.74%
2019/09/06	8	31.95	2	31.90	32.00	6	590	1.02%
2019/09/05	1	32.15	0	0.00	31.70	1	584	0.17%
2019/09/04	4	31.98	3	32.17	32.60	1	562	0.18%
2019/09/03	2	32.50	2	32.25	32.00	0	555	0.00%
2019/09/02	11	33.52	5	34.00	32.90	6	547	1.10%
2019/08/30	0	0.00	11	31.25	31.90	-11	476	-2.31%
2019/08/26	4	29.80	0	0.00	29.95	4	438	0.91%
2019/08/06	6	28.00	0	0.00	28.40	6	433	1.38%
2019/07/26	0	0.00	1	30.30	30.50	-1	461	-0.22%
2019/07/04	2	30.75	2	31.00	30.40	0	1,156	0.00%
2019/07/03	0	0.00	1	29.30	29.20	-1	1,139	-0.09%
2019/07/02	1	29.30	0	0.00	29.35	1	1,143	0.09%
2019/06/27	0	0.00	1	28.65	28.70	-1	1,162	-0.09%
2019/06/19	0	0.00	2	28.20	28.60	-2	1,179	-0.17%
2019/06/18	0	0.00	4	28.18	27.85	-4	1,185	-0.34%
2019/06/17	2	28.10	0	0.00	28.10	2	1,231	0.16%
2019/06/12	2	28.60	0	0.00	28.10	2	1,271	0.16%
2019/06/10	0	0.00	1	28.20	28.30	-1	1,311	-0.08%
2019/06/05	2	28.50	0	0.00	28.40	2	1,315	0.15%
2019/05/24	0	0.00	2	27.45	27.50	-2	1,428	-0.14%
2019/05/22	10	28.85	0	0.00	28.55	10	1,456	0.69%
2019/05/21	0	0.00	2	28.75	29.10	-2	1,469	-0.14%
2019/05/20	0	0.00	3	29.22	29.10	-3	1,483	-0.20%
2019/05/16	0	0.00	1	30.80	29.90	-1	1,568	-0.06%
2019/05/15	2	31.00	0	0.00	31.10	2	1,592	0.13%
2019/05/10	2	31.68	0	0.00	31.40	2	1,672	0.12%
2019/05/09	0	0.00	1	32.25	32.00	-1	1,663	-0.06%
2019/05/08	0	0.00	2	33.35	32.85	-2	1,652	-0.12%
2019/05/07	0	0.00	2	33.05	33.05	-2	1,655	-0.12%
2019/05/06	0	0.00	4	33.49	33.00	-4	1,668	-0.24%
2019/05/03	0	0.00	3	34.10	34.45	-3	1,655	-0.18%
2019/05/02	0	0.00	20	34.01	34.10	-20	1,654	-1.21%
2019/04/30	1	34.45	0	0.00	34.10	1	1,678	0.06%
2019/04/29	25	33.94	1	35.05	33.90	24	1,693	1.42%
2019/04/26	2	36.90	3	37.02	36.95	-1	1,663	-0.06%
2019/04/25	4	37.34	2	37.00	36.80	2	1,646	0.12%
2019/04/24	26	36.96	1	36.40	36.20	25	1,618	1.54%
2019/04/23	20	37.48	22	37.25	37.15	-2	1,594	-0.13%
2019/04/22	28	39.36	8	38.84	39.00	20	1,539	1.30%
2019/04/19	0	0.00	1	37.80	37.55	-1	1,434	-0.07%
2019/04/18	19	37.83	16	38.15	38.00	3	1,396	0.21%
2019/04/17	7	35.11	9	37.06	37.35	-2	1,278	-0.16%
2019/04/16	6	33.68	6	34.24	34.60	0	1,111	0.00%
2019/04/12	0	32.65	0	0.00	32.35	0	1,013	0.00%
2019/04/11	0	33.20	0	0.00	32.90	0	1,003	0.00%
2019/04/10	1	33.25	0	0.00	33.25	1	994	0.10%
2019/04/09	2	33.10	1	33.75	33.70	1	1,013	0.10%
2019/04/02	1	32.85	0	0.00	32.75	1	999	0.10%
2019/03/28	2	32.50	2	32.63	32.50	0	1,017	0.00%
2019/03/27	0	0.00	2	32.50	32.55	-2	1,021	-0.20%
2019/03/26	4	32.91	0	0.00	32.75	4	1,018	0.39%
2019/03/22	2	33.70	2	33.40	33.25	0	1,008	0.00%
2019/03/21	3	33.70	3	33.50	33.75	0	1,007	0.00%
2019/03/19	0	0.00	2	34.35	34.35	-2	966	-0.21%
2019/03/18	0	32.70	0	0.00	32.40	0	948	0.00%
2019/03/08	0	0.00	1	32.95	32.10	-1	1,001	-0.10%
2019/02/26	0	0.00	2	33.50	33.90	-2	1,033	-0.19%
2019/02/22	1	33.25	0	0.00	32.75	1	1,036	0.10%
2019/02/21	2	33.08	36	32.89	33.25	-34	1,024	-3.32%
2019/02/20	9	34.12	15	34.53	33.75	-6	1,036	-0.58%
2019/02/19	27	34.26	1	34.25	33.90	26	1,037	2.51%
2019/02/18	11	34.80	1	34.65	34.65	10	1,018	0.98%
2019/02/14	0	32.80	0	0.00	32.75	0	947	0.00%
2019/02/13	3	32.43	6	32.78	32.75	-3	935	-0.32%
2019/02/12	17	30.09	3	30.22	30.80	14	881	1.59%
2019/01/30	1	28.85	0	0.00	28.65	1	949	0.11%
2019/01/16	0	0.00	1	28.00	28.00	-1	1,099	-0.09%
2019/01/14	0	0.00	2	27.95	27.80	-2	1,101	-0.18%
2019/01/11	1	28.60	0	0.00	28.10	1	1,107	0.09%
2019/01/10	1	28.35	1	28.30	28.30	0	1,110	0.00%
2019/01/09	1	27.85	0	0.00	28.75	1	1,117	0.09%
2019/01/02	0	0.00	2	28.65	28.75	-2	1,138	-0.18%
2018/12/27	2	28.65	2	28.95	29.20	0	1,149	0.00%
2018/12/26	4	28.83	0	0.00	28.05	4	1,142	0.35%
2018/12/21	1	29.05	0	0.00	29.80	1	1,143	0.09%
2018/12/14	1	28.65	0	0.00	28.65	1	1,135	0.09%
2018/12/13	1	30.00	0	0.00	29.15	1	1,135	0.09%
2018/12/07	0	0.00	3	31.00	31.15	-3	1,182	-0.25%
2018/12/06	1	30.60	0	0.00	30.00	1	1,182	0.08%
2018/12/05	3	32.17	3	31.72	31.90	0	1,175	0.00%
2018/12/04	1	34.00	0	0.00	32.50	1	1,183	0.08%
2018/11/29	2	32.18	3	32.15	31.10	-1	1,154	-0.09%
2018/11/21	0	0.00	1	29.90	29.90	-1	1,408	-0.07%
2018/11/20	2	29.45	0	0.00	29.20	2	1,405	0.14%
2018/11/16	1	29.20	0	0.00	28.85	1	1,375	0.07%
2018/11/09	0	0.00	1	29.10	29.60	-1	1,405	-0.07%
2018/11/08	0	0.00	6	29.78	29.10	-6	1,394	-0.43%
2018/11/07	0	0.00	2	28.08	28.65	-2	1,332	-0.15%
2018/11/06	2	28.08	3	27.17	26.95	-1	1,323	-0.08%
2018/11/05	1	29.30	4	27.99	28.50	-3	1,310	-0.23%
2018/11/02	13	26.89	19	27.21	27.50	-6	1,249	-0.48%
2018/11/01	11	26.36	7	26.22	26.40	4	1,198	0.33%
2018/10/30	1	22.20	0	0.00	22.35	1	1,146	0.09%
2018/10/26	0	0.00	1	22.05	22.20	-1	1,157	-0.09%
2018/10/25	6	22.15	0	0.00	22.15	6	1,148	0.52%
2018/10/24	3	24.97	2	25.05	24.60	1	1,117	0.09%
2018/10/23	0	0.00	3	25.65	25.45	-3	1,130	-0.27%
2018/10/22	0	0.00	3	26.00	26.15	-3	1,142	-0.26%
2018/10/16	4	27.04	3	26.65	26.55	1	1,169	0.09%
2018/10/12	3	25.00	2	25.05	25.35	1	1,186	0.08%
2018/10/04	2	32.25	0	0.00	30.95	2	1,177	0.17%
2018/10/03	2	33.30	0	0.00	32.00	2	1,178	0.17%
2018/10/02	2	33.60	0	0.00	33.05	2	1,183	0.17%
2018/09/28	0	0.00	2	33.15	33.10	-2	1,215	-0.16%
2018/09/26	0	0.00	0.5	33.60	33.80	-0.5	1,370	-0.04%
2018/09/25	4	34.35	5	34.71	34.10	-1	1,416	-0.07%
2018/09/21	3	34.47	0	0.00	34.40	3	1,432	0.21%
2018/09/20	2	34.15	0	0.00	33.95	2	1,443	0.14%
2018/09/19	0	0.00	1	33.95	33.90	-1	1,455	-0.07%
2018/09/18	2	34.50	2	34.20	34.05	0	1,511	0.00%
2018/09/17	2	35.95	0	0.00	35.50	2	1,535	0.13%
2018/09/14	1	34.80	3	35.33	36.70	-2	1,542	-0.13%
2018/09/12	0	0.00	2	33.60	33.30	-2	1,570	-0.13%
2018/09/10	5	33.46	1	32.95	33.40	4	1,714	0.23%
2018/09/06	3	37.03	4	36.93	36.75	-1	1,751	-0.06%
2018/09/05	6	37.02	0	0.00	36.85	6	1,893	0.32%
2018/09/04	4	38.08	2	37.88	37.20	2	1,953	0.10%
2018/09/03	3	38.43	0	0.00	37.05	3	1,976	0.15%
2018/08/31	3.5	40.74	4	41.00	40.60	-0.5	1,970	-0.03%
2018/08/30	1	38.30	1	38.20	38.00	0	1,904	0.00%
2018/08/29	6	38.93	8	38.63	38.75	-2	1,960	-0.10%
2018/08/28	6	38.63	3	39.12	39.15	3	1,982	0.15%
2018/08/17	6	35.08	2	35.40	34.00	4	2,846	0.14%
2018/08/14	1	33.45	1	33.00	33.45	0	2,857	0.00%
2018/08/13	1	31.80	0	0.00	32.15	1	2,855	0.04%
2018/08/10	0	0.00	1	36.05	35.30	-1	2,847	-0.04%
2018/08/07	2	37.80	0	0.00	37.90	2	2,913	0.07%
2018/08/02	0	39.60	0	0.00	36.75	0	3,033	0.00%
2018/07/30	0	0.00	1	38.40	38.90	-1	3,200	-0.03%
2018/07/27	1	39.00	1	38.85	40.10	0	3,204	0.00%
2018/07/24	0	0.00	1	39.20	39.25	-1	3,274	-0.03%
2018/07/23	2	40.15	2	39.25	40.20	0	3,314	0.00%
2018/07/19	1	39.80	0	0.00	39.70	1	3,281	0.03%
2018/07/13	4	43.93	0	0.00	43.80	4	3,311	0.12%
2018/07/10	0	0.00	0.5	42.90	43.20	-0.5	3,445	-0.01%
2018/07/06	1	42.60	7	43.13	42.40	-6	3,636	-0.16%
2018/07/05	2	45.20	0	0.00	43.90	2	3,618	0.06%
2018/07/04	1.5	47.90	2	47.05	46.70	-0.5	3,771	-0.01%
2018/06/27	1	45.20	0	0.00	45.90	1	3,635	0.03%
2018/06/25	2	43.00	2	42.80	42.80	0	3,556	0.00%
2018/06/22	2	45.00	2	43.80	43.80	0	3,539	0.00%
2018/06/20	7	48.57	2	47.00	47.00	5	3,481	0.14%
2018/06/19	2	51.95	6	52.48	51.70	-4	3,395	-0.12%
2018/06/14	1	52.00	1	50.70	50.70	0	3,298	0.00%
2018/06/13	0	0.00	1	52.40	50.40	-1	3,271	-0.03%
2018/06/12	0	0.00	2	52.80	52.60	-2	3,119	-0.06%
2018/06/11	0	0.00	2	53.00	52.30	-2	3,045	-0.07%
2018/06/08	1	51.40	3	51.50	50.90	-2	2,977	-0.07%
2018/06/07	2	51.15	4	51.00	51.50	-2	2,943	-0.07%
2018/06/06	0	0.00	1	53.00	51.10	-1	2,913	-0.03%
2018/06/05	4	51.18	0	0.00	49.60	4	2,842	0.14%
2018/06/04	2	52.15	5	54.34	53.10	-3	2,782	-0.11%
2018/06/01	3	51.90	2	56.00	50.10	1	2,679	0.04%
2018/05/31	10	55.37	10	55.21	53.90	0	2,517	0.00%
2018/05/30	2	50.05	4	50.23	50.70	-2	2,195	-0.09%
2018/05/28	9	45.36	9	45.42	46.00	0	1,939	0.00%
2018/05/23	1	42.00	0	0.00	42.00	1	1,861	0.05%
2018/05/22	3	44.90	0	0.00	45.45	3	1,839	0.16%
2018/05/21	1	42.60	4	43.39	43.45	-3	1,788	-0.17%
2018/05/17	0	0.00	2	41.15	42.30	-2	1,781	-0.11%
2018/05/15	0	0.00	1	45.15	44.50	-1	1,745	-0.06%
2018/05/14	3	44.23	1	44.60	44.40	2	1,753	0.11%
2018/05/11	2	43.00	2	43.68	43.00	0	1,722	0.00%
2018/05/10	2	45.15	2	45.50	45.70	0	1,688	0.00%
2018/05/09	63	45.40	61	47.61	44.70	2	1,633	0.12%
2018/05/08	1	46.30	50	47.50	47.50	-49	1,527	-3.21%
2018/05/04	0	0.00	2	41.90	41.90	-2	1,470	-0.14%
2018/05/02	2	43.55	5	42.73	42.00	-3	1,441	-0.21%
2018/04/30	23	43.90	0	0.00	42.30	23	1,420	1.62%
2018/04/27	31	45.15	1	45.95	45.65	30	1,383	2.17%
2018/04/25	0	0.00	1	43.20	43.30	-1	1,335	-0.07%
2018/04/23	0	0.00	1	41.70	44.70	-1	1,345	-0.07%
2018/04/20	0	0.00	5	42.79	42.45	-5	1,333	-0.38%
2018/04/19	2	44.00	0	0.00	43.75	2	1,331	0.15%
2018/04/18	0	0.00	25	43.48	44.00	-25	1,331	-1.88%
2018/04/17	1.2	44.65	1	45.50	43.05	0.2	1,319	0.01%
2018/04/16	9	45.46	1	44.10	47.80	8	1,284	0.62%
2018/04/12	6	39.44	4	40.51	41.00	2	1,282	0.16%
2018/04/10	3	32.03	12	32.93	33.95	-9	1,488	-0.60%
2018/04/09	1	30.85	15	30.87	30.90	-14	1,391	-1.01%
2018/03/28	3	28.00	0	0.00	28.25	3	1,366	0.22%
2018/03/22	0	0.00	4	26.70	26.70	-4	1,392	-0.29%
2018/03/21	2	27.55	0	0.00	27.10	2	1,383	0.14%
2018/03/12	0	0.00	5	28.30	28.05	-5	1,382	-0.36%
2018/03/07	0	0.00	1	27.55	27.50	-1	1,406	-0.07%
2018/03/05	0	0.00	2	28.45	27.85	-2	1,464	-0.14%
2018/03/02	0	0.00	1	28.35	28.45	-1	1,496	-0.07%
2018/02/27	0	0.00	7	27.71	27.45	-7	1,661	-0.42%
2018/02/26	0	0.00	3	27.93	27.40	-3	1,761	-0.17%
2018/02/23	3	27.40	4	27.80	27.75	-1	1,759	-0.06%
2018/02/22	0	0.00	1	27.20	27.20	-1	1,737	-0.06%
2018/02/08	0	0.00	1	25.50	25.75	-1	1,806	-0.06%
2018/02/06	5	25.74	0	0.00	24.95	5	1,822	0.27%
2018/02/05	4	26.41	0	0.00	26.80	4	1,818	0.22%
2018/02/02	6	27.28	0	0.00	27.20	6	1,859	0.32%
2018/02/01	3	27.45	0	0.00	27.30	3	1,869	0.16%
2018/01/31	2	27.05	0	0.00	27.30	2	1,874	0.11%
2018/01/25	0	0.00	2	27.98	27.70	-2	1,904	-0.11%
2018/01/19	10	27.87	0	0.00	27.80	10	1,942	0.51%
2018/01/17	1	27.90	0	0.00	27.90	1	1,927	0.05%
2018/01/16	3	28.30	1	28.25	28.55	2	1,912	0.10%
2018/01/15	0	0.00	2	27.55	27.60	-2	1,900	-0.11%
2018/01/12	3	27.80	0	0.00	27.90	3	1,890	0.16%
2018/01/11	2	28.78	2	28.70	28.25	0	1,863	0.00%
2018/01/10	2	28.85	2	28.45	28.45	0	1,844	0.00%
2018/01/09	6	29.81	7	28.85	28.60	-1	1,838	-0.05%
2018/01/08	5	31.25	23	31.48	29.60	-18	1,800	-1.00%
2018/01/05	24	31.69	22	31.75	31.90	2	1,738	0.12%
2018/01/04	23	30.89	49	31.06	32.30	-26	1,559	-1.67%
2018/01/03	7	29.28	25	28.35	29.40	-18	1,339	-1.34%
2018/01/02	0	0.00	20	28.40	27.80	-20	1,257	-1.59%