佳邦 (6284)-元大-蘆洲券商分點個股進出

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
88.0
漲跌
▼0.3
漲幅
-0.34%
成交量
3,929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－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	4	88.65	18	88.43	88.00	-14	3,724	-0.38%
2024/05/03	2	89.20	9	89.56	88.30	-7	3,676	-0.19%
2024/04/30	4	85.98	0	0.00	85.40	4	3,497	0.11%
2024/04/25	0	0.00	1	82.50	81.40	-1	3,468	-0.03%
2024/04/24	2	82.40	8	82.89	82.50	-6	3,473	-0.17%
2024/04/23	2	80.15	0	0.00	79.00	2	3,461	0.06%
2024/04/22	8	81.14	7	83.07	80.70	1	3,430	0.03%
2024/04/19	7	82.13	12	81.47	82.30	-5	3,425	-0.15%
2024/04/18	0	0.00	1	84.30	84.40	-1	3,401	-0.03%
2024/04/17	1	83.70	0	0.00	83.30	1	3,403	0.03%
2024/04/16	7	83.11	0	0.00	81.00	7	3,404	0.21%
2024/04/15	21	86.27	5	86.54	85.20	16	3,406	0.47%
2024/04/12	5	87.84	10	87.52	88.30	-5	3,341	-0.15%
2024/04/11	3	83.97	2	84.65	84.70	1	3,207	0.03%
2024/04/10	4	84.50	4	84.95	84.80	0	3,187	0.00%
2024/04/09	2	85.05	2	84.15	84.50	0	3,220	0.00%
2024/04/03	1	87.90	0	0.00	86.80	1	3,140	0.03%
2024/04/02	10	88.20	0	0.00	87.90	10	3,134	0.32%
2024/04/01	17	88.24	13	87.99	88.90	4	3,119	0.13%
2024/03/29	2	85.40	0	0.00	85.60	2	3,046	0.07%
2024/03/28	11	88.42	3	89.70	86.60	8	3,038	0.26%
2024/03/27	2	86.15	2	86.75	86.10	0	2,961	0.00%
2024/03/26	23	85.80	23	85.35	84.70	0	2,946	0.00%
2024/03/25	10	88.10	22	88.15	87.40	-12	2,941	-0.41%
2024/03/22	2	85.50	14	84.77	85.90	-12	2,800	-0.43%
2024/03/21	2	84.30	2	85.05	85.20	0	2,857	0.00%
2024/03/20	0	0.00	9	84.56	83.70	-9	2,943	-0.31%
2024/03/19	8	84.21	3	84.17	84.60	5	3,133	0.16%
2024/03/18	0	0.00	2	83.10	83.30	-2	3,219	-0.06%
2024/03/15	4	83.30	6	83.03	83.00	-2	3,313	-0.06%
2024/03/14	0	0.00	4	83.78	83.20	-4	3,455	-0.12%
2024/03/13	3	84.43	3	84.23	84.50	0	3,455	0.00%
2024/03/12	1	84.80	0	0.00	85.10	1	3,491	0.03%
2024/03/11	1	82.10	5	83.90	83.60	-4	3,489	-0.11%
2024/03/08	9	85.16	8	83.16	81.50	1	3,489	0.03%
2024/03/07	3	84.27	1	84.00	84.20	2	3,397	0.06%
2024/03/06	1	84.80	8	85.95	85.30	-7	3,420	-0.20%
2024/03/05	8	84.50	3	84.83	84.90	5	3,437	0.15%
2024/03/04	3	84.07	4	86.00	84.10	-1	3,553	-0.03%
2024/03/01	2	85.10	6.2	85.24	84.90	-4.2	3,590	-0.12%
2024/02/29	11.2	84.15	17	84.84	84.10	-5.8	3,641	-0.16%
2024/02/27	6	84.20	7.5	83.36	84.40	-1.5	3,661	-0.04%
2024/02/23	26	79.81	0	0.00	78.70	26	3,811	0.68%
2024/02/22	36	80.53	1	80.80	81.30	35	3,894	0.90%
2024/02/21	0	0.00	3	82.13	81.70	-3	4,038	-0.07%
2024/02/20	2	81.60	2	81.30	80.80	0	4,149	0.00%
2024/02/19	51	81.51	2	81.45	81.80	49	4,180	1.17%
2024/02/16	4	80.60	16	80.11	80.50	-12	4,340	-0.28%
2024/02/15	8	78.46	30	78.85	79.30	-22	4,360	-0.50%
2024/02/05	1	73.60	2	72.60	73.50	-1	4,356	-0.02%
2024/02/02	2	75.10	0	0.00	74.20	2	4,409	0.05%
2024/02/01	6	75.32	1	75.30	75.30	5	4,585	0.11%
2024/01/30	2	75.50	0	0.00	75.10	2	5,184	0.04%
2024/01/26	2	75.60	0	0.00	75.60	2	5,414	0.04%
2024/01/24	2	75.95	1	76.60	75.50	1	5,910	0.02%
2024/01/23	6	77.47	0	0.00	77.30	6	5,920	0.10%
2024/01/22	2.2	74.42	1	74.10	74.20	1.2	5,884	0.02%
2024/01/19	0	74.00	0.1	74.00	74.40	-0.1	5,910	0.00%
2024/01/18	0	0.00	2.1	73.59	73.90	-2.1	5,951	-0.04%
2024/01/17	1	74.50	1	75.40	73.70	0	6,017	0.00%
2024/01/12	1	75.00	0	0.00	74.60	1	6,111	0.02%
2024/01/11	3	75.27	0	0.00	75.60	3	6,141	0.05%
2024/01/10	1	75.90	1	75.50	75.60	0	6,157	0.00%
2024/01/09	7	76.60	7	76.93	75.30	0	6,238	0.00%
2024/01/08	4	79.08	0	0.00	79.60	4	6,270	0.06%
2024/01/05	1	78.90	0	0.00	78.90	1	6,634	0.02%
2024/01/04	1	78.60	1	79.10	78.70	0	6,790	0.00%
2024/01/03	12	78.99	10	79.72	78.40	2	6,868	0.03%
2024/01/02	1	82.20	4	82.90	81.80	-3	6,807	-0.04%
2023/12/29	1	83.50	0	0.00	83.50	1	6,806	0.01%
2023/12/28	5	84.40	2	83.65	83.50	3	6,799	0.04%
2023/12/27	6	86.52	2	87.50	85.50	4	6,763	0.06%
2023/12/26	0	0.00	3	85.33	86.10	-3	6,718	-0.04%
2023/12/25	1	84.80	0	0.00	85.20	1	6,706	0.01%
2023/12/22	2	83.20	6	83.90	83.90	-4	6,686	-0.06%
2023/12/21	5	83.30	38	83.40	83.10	-33	6,674	-0.49%
2023/12/20	7	83.26	9	84.70	84.80	-2	6,666	-0.03%
2023/12/19	1	84.10	11	83.80	83.80	-10	6,627	-0.15%
2023/12/18	12.1	83.32	5	83.60	83.80	7.1	6,648	0.11%
2023/12/15	8	87.33	7.1	87.92	86.80	0.9	6,587	0.01%
2023/12/14	25.1	89.78	29	89.89	90.10	-3.9	6,516	-0.06%
2023/12/13	30	87.74	20	88.41	86.90	10	6,387	0.16%
2023/12/12	29	87.29	31.1	87.39	87.60	-2.1	6,345	-0.03%
2023/12/11	16	86.03	21.5	86.64	87.20	-5.5	6,363	-0.09%
2023/12/08	9.2	83.02	10	83.17	83.20	-0.8	6,400	-0.01%
2023/12/07	6	84.02	7.2	84.23	82.70	-1.2	6,452	-0.02%
2023/12/06	9.7	82.77	2	84.60	82.10	7.7	6,409	0.12%
2023/12/05	9.1	83.38	6	83.87	83.50	3.1	6,371	0.05%
2023/12/04	3.1	84.64	2.1	85.02	84.40	1	6,335	0.02%
2023/12/01	21.4	85.66	18.1	86.52	85.30	3.3	6,286	0.05%
2023/11/30	18.8	86.55	10	87.49	86.20	8.8	6,230	0.14%
2023/11/29	44	87.80	51	88.05	87.60	-7	6,195	-0.11%
2023/11/28	13	85.15	11.1	84.79	85.40	1.9	6,123	0.03%
2023/11/27	9	85.26	4	84.78	82.70	5	6,074	0.08%
2023/11/24	21	84.47	22	85.16	85.10	-1	5,952	-0.02%
2023/11/23	22	83.66	29	83.86	83.60	-7	5,834	-0.12%
2023/11/22	7	84.94	13.2	84.62	84.60	-6.2	5,699	-0.11%
2023/11/21	6	81.83	13.1	81.75	81.20	-7.1	5,597	-0.13%
2023/11/20	6	80.20	13	79.72	80.60	-7	5,500	-0.13%
2023/11/17	15.1	76.95	18	77.66	77.80	-3	5,317	-0.06%
2023/11/16	4	76.43	5	76.60	76.50	-1	5,178	-0.02%
2023/11/15	25.1	75.54	36	76.49	76.00	-11	5,120	-0.21%
2023/11/14	4	74.50	3	74.37	75.60	1	4,918	0.02%
2023/11/13	6	73.67	2.1	74.10	74.00	4	4,842	0.08%
2023/11/10	13	73.75	6	73.40	73.40	7	4,774	0.15%
2023/11/09	20.1	73.39	8	73.61	72.90	12	4,713	0.26%
2023/11/08	23	77.17	24	77.52	77.00	-1	4,541	-0.02%
2023/11/07	25	75.86	26	75.85	76.40	-1	4,227	-0.02%
2023/11/06	4	71.90	10	71.80	72.30	-6	3,953	-0.15%
2023/11/03	9	72.52	8	71.65	72.50	1	3,908	0.03%
2023/11/02	16	72.20	35.1	71.95	72.00	-19	3,769	-0.51%
2023/11/01	36	69.10	37	69.92	68.10	-1	3,502	-0.03%
2023/10/31	2	67.30	3	67.00	65.60	-1	3,265	-0.03%
2023/10/30	2	67.30	1	67.70	67.70	1	3,234	0.03%
2023/10/27	2	67.65	2	68.80	66.90	0	3,215	0.00%
2023/10/26	7	68.77	7	68.93	67.70	0	3,176	0.00%
2023/10/25	16	69.61	10.5	69.77	69.40	5.5	3,120	0.18%
2023/10/24	7	68.30	7	68.41	69.30	0	3,034	0.00%
2023/10/23	1	66.10	10	67.29	66.90	-9	2,955	-0.30%
2023/10/20	12	66.44	3	66.53	66.70	9	2,931	0.31%
2023/10/19	6	67.35	1.1	67.00	67.70	4.9	2,881	0.17%
2023/10/18	3.1	66.32	6	65.73	65.50	-2.9	2,840	-0.10%
2023/10/17	20	67.70	14	66.96	66.50	6	2,805	0.21%
2023/10/16	17	67.89	8	67.79	67.30	9	2,708	0.33%
2023/10/13	43	70.93	41.1	69.99	68.30	2	2,601	0.07%
2023/10/12	11.1	66.53	8.3	67.65	69.50	2.8	2,223	0.12%
2023/10/11	3.5	65.17	5	64.52	63.20	-1.5	2,056	-0.07%
2023/10/06	1	62.20	0	62.60	62.10	1	1,960	0.05%
2023/10/05	0	62.30	1	62.70	62.60	-1	1,947	-0.05%
2023/10/04	11	61.97	11	61.75	61.90	0	1,928	0.00%
2023/10/03	0.4	61.60	1.1	61.31	61.00	-0.6	1,907	-0.03%
2023/10/02	6	62.00	3	61.90	62.10	3	1,898	0.16%
2023/09/28	0	0.00	1	62.20	61.50	-1	1,889	-0.05%
2023/09/27	6	61.02	8.1	60.31	61.50	-2.1	1,874	-0.11%
2023/09/26	9	61.48	0	0.00	60.60	9	1,864	0.48%
2023/09/25	1	62.50	2	62.00	62.20	-1	1,863	-0.05%
2023/09/22	1	60.50	0	0.00	60.90	1	1,850	0.05%
2023/09/21	2	61.20	0	0.00	60.80	2	1,825	0.11%
2023/09/20	2.1	62.35	2	62.90	62.40	0.1	1,768	0.01%
2023/09/19	2.2	62.99	3.2	62.84	62.70	-1	1,732	-0.06%
2023/09/18	1.4	64.92	3.3	65.13	64.40	-1.9	1,670	-0.11%
2023/09/15	1.1	64.33	5	64.80	64.00	-3.9	1,574	-0.25%
2023/09/14	8.1	64.40	6.4	64.52	65.70	1.7	1,500	0.11%
2023/09/13	9.4	63.66	7	63.79	64.50	2.4	1,360	0.17%
2023/09/12	3	60.80	3	60.07	60.70	0	1,150	0.00%
2023/09/11	1	57.90	0	0.00	57.70	1	1,056	0.09%
2023/09/05	1	57.60	0	0.00	57.90	1	971	0.10%
2023/09/04	2	57.80	0	0.00	57.90	2	944	0.21%
2023/09/01	13	57.78	13	57.61	56.70	0	886	0.00%
2023/08/25	7	54.53	7	53.13	52.90	0	687	0.00%
2023/08/24	0	0.00	2	53.60	54.00	-2	591	-0.34%
2023/08/22	0	0.00	1.3	50.49	50.30	-1.3	551	-0.24%
2023/08/18	3	50.00	0.7	49.84	49.90	2.3	541	0.43%
2023/08/16	1	48.15	0	50.20	48.50	1	530	0.19%
2023/08/15	2	47.68	6	48.23	48.15	-4	525	-0.76%
2023/08/14	8	45.74	0	0.00	45.80	8	514	1.56%
2023/08/10	5	46.80	0	0.00	46.55	5	477	1.05%
2023/08/09	6	47.46	2	47.85	47.60	4	470	0.85%
2023/08/07	2	49.03	0	0.00	48.45	2	411	0.49%
2023/08/01	1	50.20	0	0.00	49.35	1	386	0.26%
2023/07/27	0	51.00	0	0.00	50.60	0	395	0.00%
2023/07/19	0	0.00	3	54.60	54.00	-3	379	-0.79%
2023/07/17	4	56.45	1	56.80	56.30	3	380	0.79%
2023/07/10	2	56.00	0	0.00	55.70	2	550	0.36%
2023/07/07	1	55.80	1	57.00	56.40	0	564	0.00%
2023/07/06	0	0.00	1	56.60	56.20	-1	564	-0.18%
2023/07/05	0	0.00	1	56.70	56.60	-1	567	-0.18%
2023/07/04	1	55.80	0	0.00	55.90	1	561	0.18%
2023/07/03	0	0.00	5	56.70	56.50	-5	559	-0.89%
2023/06/30	0	0.00	2	55.80	55.90	-2	547	-0.37%
2023/06/26	0	0.00	0.3	54.14	53.90	-0.3	554	-0.05%
2023/06/20	2	54.50	0	0.00	54.30	2	573	0.35%
2023/06/16	2	54.90	0	0.00	54.70	2	577	0.35%
2023/06/12	2	54.50	0	0.00	54.20	2	584	0.34%
2023/06/08	2	56.05	0	0.00	55.80	2	585	0.34%
2023/06/07	1	57.30	0	0.00	57.20	1	599	0.17%
2023/06/06	1	57.70	0	0.00	57.30	1	620	0.16%
2023/06/02	1	57.70	2	57.65	57.70	-1	645	-0.15%
2023/06/01	2	57.10	2	57.45	57.30	0	660	0.00%
2023/05/31	2	57.90	3	58.43	57.30	-1	665	-0.15%
2023/05/30	1	57.20	0	0.00	57.10	1	658	0.15%
2023/05/29	0	0.00	1	56.80	57.90	-1	661	-0.15%
2023/05/26	1	56.20	0	0.00	55.80	1	669	0.15%
2023/05/19	0	0.00	1	55.90	55.90	-1	834	-0.12%
2023/05/18	1	55.40	0	0.00	55.30	1	879	0.11%
2023/05/17	0.1	54.80	0	0.00	54.80	0.1	887	0.01%
2023/05/15	1	52.40	0	0.00	52.90	1	889	0.11%
2023/05/09	0	0.00	1	55.80	55.70	-1	900	-0.11%
2023/05/05	1	56.60	0	0.00	57.00	1	918	0.11%
2023/05/03	0	0.00	1	55.80	55.80	-1	993	-0.10%
2023/04/24	2	58.15	0	0.00	57.90	2	989	0.20%
2023/04/20	1	60.00	0	0.00	59.20	1	982	0.10%
2023/04/19	2	61.30	4	61.93	61.00	-2	972	-0.21%
2023/04/18	3	61.00	5	61.08	60.60	-2	954	-0.21%
2023/04/17	2	60.90	7	61.77	61.60	-5	944	-0.53%
2023/04/14	17	61.80	7	61.36	60.60	10	923	1.08%
2023/04/13	2	59.50	0	0.00	59.80	2	820	0.24%
2023/04/10	0	0.00	2	57.90	57.60	-2	804	-0.25%
2023/04/07	2	56.70	0	0.00	56.70	2	798	0.25%
2023/03/31	0	0.00	2	57.30	57.80	-2	801	-0.25%
2023/03/28	1	55.90	0	0.00	55.90	1	803	0.12%
2023/03/23	0	0.00	0.2	56.60	56.40	-0.2	894	-0.02%
2023/03/15	1	57.60	0	0.00	57.20	1	929	0.11%
2023/03/13	0	0.00	9	57.69	58.70	-9	935	-0.96%
2023/03/10	1	58.60	1	59.30	59.30	0	931	0.00%
2023/03/09	1	59.80	2	60.50	60.50	-1	928	-0.11%
2023/03/06	0	57.90	6	59.12	59.50	-6	884	-0.68%
2023/03/01	0	0.00	2	57.00	56.90	-2	873	-0.23%
2023/02/24	4	57.35	0	0.00	57.10	4	870	0.46%
2023/02/22	3	58.17	0	0.00	58.40	3	850	0.35%
2023/02/21	9	59.23	8	59.00	59.00	1	837	0.12%
2023/02/20	28.2	61.60	19	59.90	59.90	9.2	817	1.12%
2023/02/17	2	59.45	12	59.52	59.50	-10	748	-1.34%
2023/02/15	3	56.30	0	0.00	56.70	3	661	0.45%
2023/02/14	1	56.00	0	0.00	56.10	1	658	0.15%
2023/02/10	0	0.00	1	56.40	55.90	-1	681	-0.15%
2023/02/09	1	55.80	0	0.00	55.30	1	677	0.15%
2023/02/06	1	56.50	1	56.80	56.70	0	683	0.00%
2023/02/02	2	57.60	5	57.26	58.10	-3	663	-0.45%
2023/02/01	1	54.70	2	54.00	54.70	-1	583	-0.17%
2023/01/31	2	52.50	0	0.00	52.10	2	563	0.35%
2023/01/30	0	0.00	2	51.40	51.90	-2	556	-0.36%
2023/01/17	3	51.07	4	51.00	50.30	-1	550	-0.18%
2023/01/16	0	0.00	6	50.10	50.10	-6	547	-1.10%
2023/01/13	10	49.85	0	0.00	49.95	10	546	1.83%
2023/01/12	2	51.45	0	0.00	50.80	2	540	0.37%
2023/01/09	0	0.00	1	52.10	51.80	-1	540	-0.19%
2023/01/03	2	51.80	3	52.10	51.80	-1	544	-0.18%
2022/12/30	3	51.07	5	51.68	51.80	-2	534	-0.37%
2022/12/21	3	50.00	0	0.00	50.10	3	514	0.58%
2022/12/19	3	52.37	2	52.30	51.70	1	505	0.20%
2022/12/16	9	55.40	9	54.40	54.10	0	489	0.00%
2022/12/15	1	53.50	1	53.60	53.60	0	418	0.00%
2022/12/14	0	0.00	4	53.05	53.70	-4	393	-1.02%
2022/12/08	2	51.90	2	52.00	51.80	0	372	0.00%
2022/12/06	2	50.95	0	0.00	50.60	2	350	0.57%
2022/12/05	0	0.00	1	51.70	52.00	-1	350	-0.29%
2022/12/02	1	50.40	1	51.00	50.30	0	340	0.00%
2022/12/01	1	51.60	1	51.90	50.60	0	338	0.00%
2022/11/30	1	49.65	0	0.00	51.40	1	329	0.30%
2022/11/16	0	0.00	1	49.50	49.25	-1	306	-0.33%
2022/11/15	1	48.85	0	0.00	49.55	1	303	0.33%
2022/11/07	5	45.05	5	45.30	45.50	0	269	0.00%
2022/09/19	1	49.60	0	0.00	49.25	1	271	0.37%
2022/09/16	1	51.00	0	0.00	50.60	1	269	0.37%
2022/09/12	0	0.00	2	52.80	53.10	-2	282	-0.71%
2022/09/05	0	0.00	3	52.10	51.30	-3	290	-1.03%
2022/08/23	0	0.00	2	50.90	51.20	-2	369	-0.54%
2022/08/18	0	0.00	8	51.50	52.10	-8	402	-1.99%
2022/08/17	0	51.80	0	0.00	51.70	0	399	0.00%
2022/08/16	0	51.80	3	51.80	51.70	-3	399	-0.75%
2022/08/12	3	50.17	0	0.00	50.00	3	392	0.76%
2022/08/11	2	50.00	3	49.20	49.45	-1	386	-0.26%
2022/08/05	0	0.00	0.2	48.95	48.55	-0.2	390	-0.04%
2022/08/04	0.2	45.85	0	0.00	45.90	0.2	389	0.04%
2022/08/02	1	48.20	0	0.00	48.25	1	390	0.26%
2022/07/29	0	0.00	1	50.80	50.20	-1	394	-0.25%
2022/07/27	1	50.10	0	0.00	50.10	1	395	0.25%
2022/07/25	0	0.00	4	50.60	50.80	-4	394	-1.02%
2022/07/21	2	50.00	0.1	49.10	50.00	1.9	401	0.47%
2022/07/19	0	0.00	0	49.00	48.90	0	406	0.00%
2022/07/12	1.1	43.11	0	0.00	43.35	1.1	394	0.28%
2022/07/01	0	45.20	0	0.00	43.05	0	439	0.00%
2022/06/23	1	49.65	0	0.00	48.65	1	460	0.22%
2022/06/17	6	53.40	0	0.00	53.40	6	458	1.31%
2022/06/09	0	0.00	1	60.30	59.40	-1	486	-0.21%
2022/06/08	0	0.00	2	60.00	59.10	-2	484	-0.41%
2022/06/07	2	59.20	0.6	59.70	58.70	1.4	483	0.29%
2022/06/06	0	0.00	2	58.80	59.00	-2	486	-0.41%
2022/06/02	1	60.10	0	0.00	60.40	1	493	0.20%
2022/06/01	5	60.38	7	60.61	60.10	-2	494	-0.40%
2022/05/20	0.1	52.20	0	0.00	51.80	0.1	533	0.01%
2022/05/18	0	0.00	1	52.10	52.40	-1	544	-0.18%
2022/05/10	1	51.00	0	0.00	52.00	1	590	0.17%
2022/05/09	0.1	51.50	0	0.00	50.90	0.1	599	0.01%
2022/05/06	3.1	52.31	0	0.00	52.40	3.1	609	0.51%
2022/04/26	3	54.10	0	0.00	53.70	3	719	0.42%
2022/04/25	2	54.60	0	0.00	54.60	2	735	0.27%
2022/04/21	1	57.80	0	0.00	58.00	1	781	0.13%
2022/04/20	0	0.00	5	57.12	57.20	-5	799	-0.63%
2022/04/19	1	57.20	0	0.00	57.10	1	840	0.12%
2022/04/15	0.1	57.40	1	57.20	57.40	-0.9	990	-0.09%
2022/04/14	1	60.20	0	0.00	59.90	1	1,088	0.09%
2022/04/11	2	60.75	0	0.00	59.50	2	1,666	0.12%
2022/04/08	1	62.70	3	62.90	62.60	-2	1,836	-0.11%
2022/04/07	1	60.80	0	0.00	61.00	1	2,198	0.05%
2022/03/30	2	61.40	0	0.00	61.40	2	2,339	0.09%
2022/03/28	0.2	58.50	1	59.10	59.00	-0.8	2,402	-0.03%
2022/03/25	1	59.50	0	0.00	59.70	1	2,440	0.04%
2022/03/24	2	57.60	0	0.00	58.90	2	2,520	0.08%
2022/03/23	3	58.10	1	58.10	58.30	2	2,887	0.07%
2022/03/22	3	57.00	0	0.00	57.40	3	3,049	0.10%
2022/03/14	1	56.90	0	0.00	56.50	1	3,590	0.03%
2022/03/09	0	0.00	4	56.30	56.40	-4	3,673	-0.11%
2022/03/08	1	56.60	0	0.00	56.30	1	3,730	0.03%
2022/03/04	0	0.00	2	62.20	61.60	-2	3,980	-0.05%
2022/03/03	2	61.25	0	0.00	61.60	2	4,124	0.05%
2022/03/01	0	0.00	1	61.40	60.90	-1	4,551	-0.02%
2022/02/24	0.1	61.80	0	0.00	60.20	0.1	4,809	0.00%
2022/02/23	0.1	63.90	0	0.00	63.40	0.1	5,027	0.00%
2022/02/17	0	0.00	0.7	62.46	62.10	-0.7	5,045	-0.01%
2022/02/16	1	63.90	1	62.40	62.60	0	5,059	0.00%
2022/02/15	2	63.40	0	0.00	62.00	2	5,065	0.04%
2022/02/14	0	0.00	1	62.40	62.00	-1	5,073	-0.02%
2022/02/11	1	64.30	0	0.00	64.20	1	5,075	0.02%
2022/02/10	0.2	64.50	0	0.00	64.20	0.2	5,086	0.00%
2022/02/08	1	61.90	0	0.00	63.10	1	5,106	0.02%
2022/02/07	3	59.80	0	0.00	61.30	3	5,161	0.06%
2022/01/26	2	59.20	0	0.00	59.30	2	5,206	0.04%
2022/01/25	4	61.68	8	61.69	60.50	-4	5,215	-0.08%
2022/01/24	0	63.50	70	63.12	62.50	-70	5,220	-1.34%
2022/01/20	0	0.00	2	68.00	67.20	-2	5,288	-0.04%
2022/01/19	0	0.00	2	67.20	67.90	-2	5,360	-0.04%
2022/01/18	1	68.10	1	67.00	66.90	0	5,368	0.00%
2022/01/17	2	67.95	2	67.65	67.80	0	5,368	0.00%
2022/01/14	1	64.70	0	0.00	65.40	1	5,351	0.02%
2022/01/12	2	68.00	1	68.30	67.10	1	5,316	0.02%
2022/01/11	5	70.00	2	71.70	68.30	3	5,285	0.06%
2022/01/10	2	71.45	4	72.20	72.80	-2	5,226	-0.04%
2022/01/07	9	71.36	3	72.73	70.30	6	5,162	0.12%
2022/01/06	18	73.87	4	74.10	73.60	14	5,058	0.28%
2022/01/05	4	75.03	9	75.62	76.00	-5	4,925	-0.10%
2022/01/04	19	73.68	23	73.14	74.20	-4	4,656	-0.09%
2022/01/03	10	73.14	2	72.80	73.10	8	4,490	0.18%
2021/12/30	7.5	73.15	21.2	73.17	72.70	-13.7	4,313	-0.32%
2021/12/29	3	70.87	5	70.48	70.00	-2	3,942	-0.05%
2021/12/28	3	67.53	2	67.60	67.60	1	3,837	0.03%
2021/12/27	4	68.55	0	0.00	68.00	4	3,831	0.10%
2021/12/24	1	68.40	0	0.00	68.20	1	3,832	0.03%
2021/12/22	2	69.80	0	0.00	69.50	2	3,788	0.05%
2021/12/21	0	0.00	3	70.30	70.00	-3	3,751	-0.08%
2021/12/20	2	71.65	4	71.70	70.20	-2	3,718	-0.05%
2021/12/17	25	71.36	38	71.92	71.50	-13	3,638	-0.36%
2021/12/16	11	68.85	8	69.15	70.80	3	3,273	0.09%
2021/12/15	3	68.87	1.3	68.79	68.00	1.7	3,111	0.05%
2021/12/14	11.3	67.96	2	68.10	67.00	9.3	3,042	0.31%
2021/12/13	7	66.67	15	68.48	70.30	-8	2,857	-0.28%
2021/12/09	1	64.70	4	65.30	64.10	-3	2,637	-0.11%
2021/12/08	0	0.00	3	66.90	65.60	-3	2,622	-0.11%
2021/12/07	0	0.00	4	65.93	65.50	-4	2,588	-0.15%
2021/12/06	4	64.23	1	64.20	65.10	3	2,553	0.12%
2021/12/03	3	64.23	1	64.40	64.00	2	2,536	0.08%
2021/12/02	4	65.55	4	65.13	63.50	0	2,518	0.00%
2021/12/01	5	66.96	1	66.80	66.80	4	2,469	0.16%
2021/11/30	7	68.67	4	70.30	68.50	3	2,391	0.13%
2021/11/29	2	69.70	4.2	67.57	67.90	-2.2	2,214	-0.10%
2021/11/26	2	67.15	0	0.00	68.30	2	2,091	0.10%
2021/11/25	2	66.85	13	68.12	67.70	-11	1,925	-0.57%
2021/11/24	0	0.00	1	64.50	64.90	-1	1,669	-0.06%
2021/11/23	9	65.97	24	65.11	64.30	-15	1,621	-0.93%
2021/11/22	12	64.70	11	63.22	65.80	1	1,413	0.07%
2021/11/19	10	60.00	10	58.70	59.90	0	1,191	0.00%
2021/11/18	1	58.50	0	0.00	57.70	1	1,156	0.09%
2021/11/17	0	0.00	1	58.00	58.30	-1	1,151	-0.09%
2021/11/16	1	56.70	0	0.00	56.80	1	1,144	0.09%
2021/11/15	5	56.94	4	56.45	57.00	1	1,151	0.09%
2021/11/12	3	55.07	0	0.00	55.20	3	1,157	0.26%
2021/11/11	3	55.60	0	0.00	55.60	3	1,162	0.26%
2021/11/09	1	57.00	1.2	57.05	56.10	-0.2	1,186	-0.02%
2021/11/08	6	56.88	3	56.60	56.60	3	1,178	0.25%
2021/11/05	0	0.00	1	59.30	59.50	-1	1,182	-0.08%
2021/11/04	3	60.67	3	60.47	60.00	0	1,209	0.00%
2021/11/03	1	58.50	1	57.50	58.60	0	1,201	0.00%
2021/11/02	3	56.80	4	56.90	55.80	-1	1,168	-0.09%
2021/10/29	3	59.00	2	58.70	58.50	1	1,168	0.09%
2021/10/28	30	59.68	47	59.02	59.30	-17	1,161	-1.46%
2021/10/27	24	57.45	26	57.93	60.00	-2	1,086	-0.18%
2021/10/26	3.1	54.57	1	54.80	54.60	2.1	1,022	0.20%
2021/10/25	4	54.55	0	0.00	55.70	4	1,017	0.39%
2021/10/22	5	53.60	0	0.00	53.60	5	1,066	0.47%
2021/10/21	5	54.10	8	54.25	53.00	-3	1,126	-0.27%
2021/10/19	7	53.34	0	0.00	54.00	7	1,225	0.57%
2021/10/18	2	53.70	7	53.74	53.70	-5	1,335	-0.37%
2021/10/15	10	51.82	0	0.00	51.60	10	1,385	0.72%
2021/10/13	0	0.00	1	52.00	50.70	-1	1,576	-0.06%
2021/10/12	1	50.50	10	51.00	50.80	-9	1,663	-0.54%
2021/10/06	0	0.00	1	50.60	50.10	-1	2,391	-0.04%
2021/10/04	6.1	50.97	0	0.00	49.10	6.1	2,635	0.23%
2021/10/01	0	0.00	7	51.10	51.50	-7	2,831	-0.25%
2021/09/29	1	53.20	8	53.18	53.30	-7	3,373	-0.21%
2021/09/28	0	0.00	5	55.98	55.90	-5	3,383	-0.15%
2021/09/27	0	0.00	2	57.80	57.60	-2	3,392	-0.06%
2021/09/24	1	57.60	1	57.80	57.50	0	3,422	0.00%
2021/09/17	0	0.00	4	57.55	57.80	-4	3,466	-0.12%
2021/09/16	2	57.70	2	56.90	57.20	0	3,481	0.00%
2021/09/15	0	0.00	20	56.70	57.00	-20	3,502	-0.57%
2021/09/14	7	56.74	0	0.00	56.50	7	3,498	0.20%
2021/09/13	0	0.00	2	54.90	55.80	-2	3,495	-0.06%
2021/09/10	2	54.50	2	54.70	55.00	0	3,515	0.00%
2021/09/09	2	54.20	1	54.60	54.90	1	3,536	0.03%
2021/09/08	3	52.20	13	53.28	52.20	-10	3,546	-0.28%
2021/09/06	20	55.30	10	55.60	54.20	10	3,562	0.28%
2021/09/02	1	59.40	7	58.16	57.00	-6	3,612	-0.17%
2021/09/01	4	58.38	3	58.37	58.50	1	3,645	0.03%
2021/08/31	0	0.00	3	55.00	57.40	-3	3,623	-0.08%
2021/08/30	2	55.90	0	0.00	56.00	2	3,622	0.06%
2021/08/27	6	55.90	0	0.00	55.70	6	3,648	0.16%
2021/08/26	2	55.60	1	55.80	56.20	1	3,658	0.03%
2021/08/25	9	56.39	2	56.45	56.40	7	3,667	0.19%
2021/08/24	5	55.00	0	0.00	53.80	5	3,677	0.14%
2021/08/23	10	54.50	0	0.00	55.00	10	3,723	0.27%
2021/08/20	18	52.43	0	0.00	52.10	18	3,729	0.48%
2021/08/19	0	0.00	10	52.60	52.10	-10	3,727	-0.27%
2021/08/18	1	53.50	0	0.00	55.40	1	3,730	0.03%
2021/08/17	2	54.55	2	53.60	52.00	0	3,745	0.00%
2021/08/12	10	60.14	0	0.00	59.70	10	3,754	0.27%
2021/08/11	10	59.40	1	59.60	59.10	9	3,775	0.24%
2021/08/10	1	61.10	0	61.90	60.80	1	3,781	0.03%
2021/08/09	7	64.89	1	67.10	63.70	6	3,783	0.16%
2021/08/06	1	67.90	0	0.00	67.90	1	3,761	0.03%
2021/08/05	0	0.00	1	68.30	69.60	-1	3,806	-0.03%
2021/08/02	1	66.80	20	67.41	67.10	-19	3,897	-0.49%
2021/07/28	10.1	67.56	1	66.70	67.00	9.1	3,932	0.23%
2021/07/27	6	71.47	3	71.70	70.80	3	3,921	0.08%
2021/07/26	9	72.04	0	0.00	71.00	9	3,908	0.23%
2021/07/23	2	71.80	3	71.67	71.60	-1	3,897	-0.03%
2021/07/22	9.2	72.77	16	72.21	73.40	-6.8	3,861	-0.18%
2021/07/21	6	70.27	4	70.58	69.40	2	3,834	0.05%
2021/07/20	4	71.40	2	71.50	70.20	2	3,882	0.05%
2021/07/19	8	74.43	9	74.38	71.80	-1	3,822	-0.03%
2021/07/16	3.1	76.27	3	75.97	75.50	0.1	3,782	0.00%
2021/07/15	4.2	77.94	5	78.40	76.70	-0.8	3,721	-0.02%
2021/07/14	26	78.08	20.1	78.30	77.60	5.9	3,645	0.16%
2021/07/13	63	78.84	88	77.90	77.00	-25	3,439	-0.73%
2021/07/12	25	73.73	20.6	73.32	75.00	4.4	3,044	0.14%
2021/07/09	5	72.00	15.2	71.22	70.30	-10.2	2,900	-0.35%
2021/07/08	33	71.86	16	71.54	72.00	17	2,909	0.58%
2021/07/07	25.6	70.14	24	70.74	71.50	1.6	2,730	0.06%
2021/07/06	12	65.20	44	63.72	67.30	-32	2,383	-1.34%
2021/07/05	0	0.00	1	60.20	61.20	-1	2,291	-0.04%
2021/07/02	1	59.10	0	0.00	59.30	1	2,326	0.04%
2021/07/01	22	60.12	1	61.60	59.40	21	2,356	0.89%
2021/06/30	1	62.00	1	61.80	62.10	0	2,358	0.00%
2021/06/29	11	61.02	3	61.20	60.20	8	2,383	0.34%
2021/06/25	0	0.00	1	61.50	61.00	-1	2,445	-0.04%
2021/06/24	1	61.30	2	61.45	62.00	-1	2,475	-0.04%
2021/06/23	0	0.00	1	60.00	60.00	-1	2,521	-0.04%
2021/06/21	1	59.00	0	0.00	58.90	1	2,558	0.04%
2021/06/18	1	62.40	7	62.03	61.30	-6	2,597	-0.23%
2021/06/17	4	61.53	9	61.47	61.90	-5	2,641	-0.19%
2021/06/16	0	0.00	1	61.30	60.50	-1	2,705	-0.04%
2021/06/15	2	61.95	0	0.00	61.70	2	2,849	0.07%
2021/06/11	0	0.00	2	60.50	60.50	-2	3,167	-0.06%
2021/06/10	13	61.75	3	61.00	61.30	10	4,089	0.24%
2021/06/09	1	59.30	8	60.19	61.10	-7	4,451	-0.16%
2021/06/07	1	57.10	4	57.18	57.00	-3	4,649	-0.06%
2021/06/04	2	58.95	2	58.25	58.10	0	4,660	0.00%
2021/06/03	2	60.20	2	60.75	61.00	0	4,682	0.00%
2021/06/02	8	59.25	1	58.50	58.60	7	4,724	0.15%
2021/06/01	2	60.00	0	0.00	60.10	2	4,782	0.04%
2021/05/28	1	57.80	2	59.50	59.30	-1	4,881	-0.02%
2021/05/27	2	58.40	2	57.55	57.10	0	4,910	0.00%
2021/05/26	2	58.45	0	0.00	58.60	2	4,977	0.04%
2021/05/25	50	57.87	151	58.80	58.90	-101	5,079	-1.99%	大賣/鉅額交易
2021/05/24	1	57.00	6	56.23	56.70	-5	5,095	-0.10%
2021/05/21	3	54.43	3	55.57	56.20	0	5,155	0.00%
2021/05/19	2	54.60	0	0.00	55.40	2	5,321	0.04%
2021/05/18	2	50.75	29	52.90	53.20	-27	5,368	-0.50%
2021/05/17	2	47.35	4	48.85	48.45	-2	5,434	-0.04%
2021/05/14	1	54.60	2	53.35	52.20	-1	5,424	-0.02%
2021/05/13	6	52.65	4	53.00	53.10	2	5,431	0.04%
2021/05/12	0	0.00	3	51.17	51.60	-3	5,434	-0.06%
2021/05/11	18	57.34	2	58.10	56.20	16	5,432	0.29%
2021/05/10	1	62.80	3	63.17	61.80	-2	5,469	-0.04%
2021/05/07	2	63.35	11	63.05	64.50	-9	5,539	-0.16%
2021/05/06	3	61.20	0	0.00	60.50	3	5,540	0.05%
2021/05/05	2	61.50	7	61.80	60.70	-5	5,571	-0.09%
2021/05/04	8	60.96	4	62.70	61.00	4	5,685	0.07%
2021/05/03	14	65.90	3	63.10	63.10	11	5,973	0.18%
2021/04/29	1	67.30	0	0.00	67.80	1	6,035	0.02%
2021/04/28	3.3	67.85	1	68.20	68.20	2.3	6,133	0.04%
2021/04/27	5	67.22	12	67.16	67.50	-7	6,224	-0.11%
2021/04/26	12	64.90	6.1	66.96	64.50	5.9	6,215	0.09%
2021/04/23	1	68.70	4	67.70	67.30	-3	6,187	-0.05%
2021/04/22	29	68.74	3	69.57	67.70	26	6,274	0.41%
2021/04/21	0	0.00	0	75.00	71.60	0	6,311	0.00%
2021/04/20	0	0.00	1	74.20	73.70	-1	6,426	-0.02%
2021/04/19	1	73.80	4	74.50	73.50	-3	6,606	-0.05%
2021/04/15	0	72.00	0	0.00	72.50	0	7,596	0.00%
2021/04/14	13	71.92	7	71.46	71.70	6	7,722	0.08%
2021/04/12	1	76.20	3	75.23	75.30	-2	7,884	-0.03%
2021/04/09	9	76.13	2	75.75	75.40	7	7,930	0.09%
2021/04/08	7	78.76	16	78.50	78.10	-9	7,938	-0.11%
2021/04/07	2	79.30	1	78.80	78.80	1	8,145	0.01%
2021/04/06	10	79.66	2	80.20	79.90	8	8,361	0.10%
2021/04/01	5	79.50	3	78.57	78.50	2	8,713	0.02%
2021/03/31	0	0.00	4	80.35	79.50	-4	9,129	-0.04%
2021/03/30	3	80.10	3	80.27	80.40	0	9,326	0.00%
2021/03/29	0	0.00	6	78.95	79.00	-6	9,479	-0.06%
2021/03/26	108	79.79	5	79.54	79.60	103	9,519	1.08%	大買/鉅額交易
2021/03/24	5	79.18	0	0.00	77.80	5	9,575	0.05%
2021/03/23	6	79.20	7	79.01	78.50	-1	9,667	-0.01%
2021/03/22	11	79.66	3	79.77	80.30	8	9,737	0.08%
2021/03/19	18	79.39	9.1	78.86	78.90	8.9	9,914	0.09%
2021/03/18	16	81.97	21	81.90	80.40	-5	10,235	-0.05%
2021/03/17	82.1	84.68	74	83.37	82.70	8.1	10,628	0.08%
2021/03/16	197.2	88.18	116.4	90.31	84.70	80.8	10,507	0.77%	大買/大賣/
2021/03/15	39.1	80.76	38	82.79	84.80	1.1	9,726	0.01%
2021/03/12	4.3	76.38	24	76.97	77.10	-19.7	9,374	-0.21%
2021/03/11	8	74.24	10	74.41	75.00	-2	9,380	-0.02%
2021/03/10	0	0.00	2	71.80	71.20	-2	9,357	-0.02%
2021/03/09	1	73.20	1	71.90	71.70	0	9,438	0.00%
2021/03/08	4	75.60	1	74.90	73.20	3	9,514	0.03%
2021/03/05	0	0.00	4	75.70	74.40	-4	9,625	-0.04%
2021/03/04	12	74.17	2	75.80	73.50	10	9,619	0.10%
2021/03/03	6	72.80	15	71.83	73.80	-9	9,577	-0.09%
2021/03/02	4	72.30	10	73.10	70.50	-6	9,555	-0.06%
2021/02/26	19	71.02	26	70.81	71.00	-7	9,612	-0.07%
2021/02/25	8	75.48	18	75.36	73.60	-10	9,627	-0.10%
2021/02/24	16	77.78	20	77.44	77.10	-4	9,620	-0.04%
2021/02/23	10	79.72	5	79.58	78.60	5	9,804	0.05%
2021/02/22	20	80.66	11	79.84	78.60	9	9,785	0.09%
2021/02/19	9	75.08	2	76.00	74.70	7	9,727	0.07%
2021/02/18	8	75.94	2	76.10	76.50	6	9,792	0.06%
2021/02/17	3	74.17	6	76.57	77.10	-3	9,930	-0.03%
2021/02/05	2	70.60	22	70.46	70.20	-20	9,982	-0.20%
2021/02/04	4	70.85	1	71.00	70.90	3	10,305	0.03%
2021/02/03	1	73.50	2	74.40	73.60	-1	10,551	-0.01%
2021/02/02	1	72.60	2	71.35	73.00	-1	10,827	-0.01%
2021/02/01	13	69.15	2	68.10	68.50	11	10,959	0.10%
2021/01/29	11	73.95	6	74.93	70.60	5	11,027	0.05%
2021/01/28	3	76.20	4	76.78	76.00	-1	11,031	-0.01%
2021/01/27	2	78.20	3	78.17	78.30	-1	11,293	-0.01%
2021/01/26	3	80.60	1	80.60	78.00	2	11,590	0.02%
2021/01/25	12	81.42	19	81.37	79.00	-7	11,525	-0.06%
2021/01/22	0	0.00	3	76.23	77.50	-3	11,246	-0.03%
2021/01/21	16	77.56	22	75.12	73.80	-6	11,218	-0.05%
2021/01/20	6	73.33	3	74.67	75.70	3	11,220	0.03%
2021/01/19	10	75.83	0	0.00	75.20	10	11,154	0.09%
2021/01/18	17	76.56	11	76.97	76.20	6	11,158	0.05%
2021/01/15	15	79.64	154	78.61	77.70	-139	11,312	-1.23%	大賣/鉅額交易
2021/01/14	1	79.50	13	78.08	79.50	-12	11,342	-0.11%
2021/01/13	17	79.85	15	78.90	78.90	2	11,407	0.02%
2021/01/12	33	78.56	20	78.13	78.00	13	11,524	0.11%
2021/01/11	74	82.09	64	82.05	79.90	10	11,508	0.09%
2021/01/08	38	75.25	43	76.13	78.40	-5	11,590	-0.04%
2021/01/07	13	70.99	4	70.80	71.30	9	11,390	0.08%
2021/01/06	12	69.33	11	68.30	68.50	1	11,246	0.01%
2021/01/05	6	71.35	14	70.89	70.90	-8	11,164	-0.07%
2021/01/04	5	70.80	3	70.83	69.40	2	11,016	0.02%
2020/12/31	6	69.80	5	70.44	69.80	1	10,973	0.01%
2020/12/30	9	72.43	9	71.44	70.50	0	10,917	0.00%
2020/12/29	5	70.34	6	70.22	70.50	-1	10,715	-0.01%
2020/12/28	43	70.48	43.5	70.15	67.90	-0.5	10,461	0.00%
2020/12/25	192.5	62.02	64	66.02	66.90	128.5	10,076	1.28%	大買/鉅額交易
2020/12/24	20	62.07	20	62.10	60.90	0	9,625	0.00%
2020/12/23	25	59.91	36	59.01	59.40	-11	9,396	-0.12%
2020/12/22	8	56.48	305	57.13	55.60	-297	9,229	-3.22%	大賣/鉅額交易
2020/12/21	4	57.50	4	55.45	57.10	0	9,182	0.00%
2020/12/18	10	57.92	11	58.85	57.30	-1	9,119	-0.01%
2020/12/17	5	58.54	7	58.87	59.40	-2	9,072	-0.02%
2020/12/16	23	59.20	17	59.81	59.80	6	8,985	0.07%
2020/12/15	23	60.87	12	60.57	57.20	11	8,887	0.12%
2020/12/14	61	62.65	144	63.12	60.50	-83	8,671	-0.96%	大賣/
2020/12/11	232	60.91	159.9	60.89	62.20	72.2	8,314	0.87%	大買/大賣/
2020/12/10	126	55.72	21	55.46	56.60	105	7,910	1.33%	大買/鉅額交易
2020/12/09	215	52.97	12	54.78	54.00	203	7,738	2.62%	大買/鉅額交易
2020/12/08	0	0.00	2	52.00	51.90	-2	7,649	-0.03%
2020/12/07	15	51.25	25	52.46	50.30	-10	7,758	-0.13%
2020/12/04	13	54.36	14	55.15	54.00	-1	7,693	-0.01%
2020/12/03	18	55.70	11	56.45	55.70	7	7,636	0.09%
2020/12/02	38	55.97	37	56.43	55.50	1	7,619	0.01%
2020/12/01	17	54.41	16	54.78	56.00	1	7,573	0.01%
2020/11/30	4	53.38	2	53.10	52.60	2	7,459	0.03%
2020/11/27	9	54.87	8	54.08	53.60	1	7,470	0.01%
2020/11/26	0	0.00	4	53.53	53.30	-4	7,553	-0.05%
2020/11/25	14	55.01	14	54.88	53.20	0	7,547	0.00%
2020/11/24	2	55.75	1	55.70	54.70	1	7,471	0.01%
2020/11/23	4	55.98	4	55.53	55.00	0	7,523	0.00%
2020/11/20	15	55.55	18	55.85	56.10	-3	7,459	-0.04%
2020/11/19	14	53.31	5	53.52	53.00	9	7,233	0.12%
2020/11/18	6	54.57	22	55.27	54.00	-16	7,195	-0.22%
2020/11/17	31	55.45	16	54.21	54.00	15	7,106	0.21%
2020/11/16	44	55.40	43	55.75	55.70	1	7,022	0.01%
2020/11/13	29	54.38	25.2	53.36	54.90	3.9	6,831	0.06%
2020/11/12	62.1	54.20	55.3	54.37	52.40	6.8	6,690	0.10%
2020/11/11	29	53.22	36	52.73	53.10	-7	6,351	-0.11%
2020/11/10	58	50.90	67	51.00	50.20	-9	6,093	-0.15%
2020/11/09	12	48.58	11	48.53	49.10	1	5,774	0.02%
2020/11/06	1.1	48.09	1	46.95	46.80	0.1	5,603	0.00%
2020/11/05	3	48.23	3	48.20	48.40	0	5,480	0.00%
2020/11/04	23.1	48.66	12	48.61	48.80	11.1	5,432	0.20%
2020/11/03	14	47.66	7	48.51	48.05	7	5,205	0.13%
2020/11/02	8	44.45	0	0.00	45.10	8	4,887	0.16%
2020/10/30	1	45.20	4	44.93	43.25	-3	4,845	-0.06%
2020/10/29	4	44.38	2	45.28	46.00	2	4,806	0.04%
2020/10/27	2	46.25	3	45.85	46.45	-1	4,647	-0.02%
2020/10/26	0	0.00	1	47.55	46.40	-1	4,586	-0.02%
2020/10/23	23	47.64	4	48.00	47.65	19	4,501	0.42%
2020/10/22	3	46.40	7	45.54	46.00	-4	4,278	-0.09%
2020/10/21	17	47.18	20	46.74	47.25	-3	4,136	-0.07%
2020/10/20	10	46.05	10	46.50	46.85	0	3,983	0.00%
2020/10/19	11	43.88	16	43.87	44.50	-5	3,736	-0.13%
2020/10/16	39	44.04	28	44.84	42.40	11	3,573	0.31%
2020/10/15	4	41.14	7	41.71	42.45	-3	2,954	-0.10%
2020/10/14	2	38.85	4	38.98	38.60	-2	2,663	-0.08%
2020/10/13	1	39.10	4	39.03	38.85	-3	2,658	-0.11%
2020/10/08	5	39.20	0	0.00	38.60	5	2,629	0.19%
2020/10/06	0	0.00	1	38.90	38.75	-1	2,600	-0.04%
2020/09/30	1	36.10	0	0.00	36.20	1	2,740	0.04%
2020/09/29	3	36.07	0	0.00	35.75	3	2,796	0.11%
2020/09/25	0	0.00	11	34.42	34.60	-11	2,806	-0.39%
2020/09/24	1	36.25	1	36.20	35.85	0	2,783	0.00%
2020/09/23	2	38.75	0	0.00	37.95	2	2,742	0.07%
2020/09/22	3	38.05	0	0.00	38.35	3	2,723	0.11%
2020/09/21	0.1	38.40	1	39.20	38.40	-0.9	2,696	-0.03%
2020/09/16	2	38.43	0	0.00	38.40	2	2,601	0.08%
2020/09/15	11	40.90	18	40.15	38.25	-7	2,556	-0.27%
2020/09/14	10	39.25	0	0.00	39.20	10	2,421	0.41%
2020/09/11	1	38.00	4	38.61	37.75	-3	2,383	-0.13%
2020/09/10	8	40.33	4	39.55	38.95	4	2,320	0.17%
2020/09/09	5	38.90	9	38.99	38.65	-4	2,151	-0.19%
2020/09/08	1	38.25	0	0.00	37.80	1	2,070	0.05%
2020/09/07	0.1	37.70	3	37.27	37.85	-3	2,047	-0.14%
2020/09/04	0	0.00	2	38.20	38.55	-2	1,974	-0.10%
2020/09/03	2	37.98	0	0.00	37.65	2	1,893	0.11%
2020/09/02	2	37.70	0	0.00	38.00	2	1,841	0.11%
2020/09/01	2	37.43	10	37.50	37.40	-8	1,773	-0.45%
2020/08/31	2	36.20	0	0.00	36.00	2	1,630	0.12%
2020/08/28	4	35.95	0	0.00	35.75	4	1,599	0.25%
2020/08/27	5	36.52	2	36.35	36.15	3	1,580	0.19%
2020/08/26	2	34.35	4	35.05	36.00	-2	1,493	-0.13%
2020/08/20	1	31.50	5	30.55	31.30	-4	1,413	-0.28%
2020/08/19	2	34.23	0	0.00	33.50	2	1,380	0.14%
2020/08/18	12	35.36	0	0.00	34.70	12	1,359	0.88%
2020/08/14	0	0.00	9	34.94	35.05	-9	1,333	-0.67%
2020/08/13	3	36.33	0	0.00	35.55	3	1,306	0.23%
2020/08/12	2	36.43	5	36.48	36.30	-3	1,287	-0.23%
2020/08/11	0	0.00	12	35.67	35.50	-12	1,252	-0.96%
2020/08/10	0	0.00	1	36.50	36.80	-1	1,218	-0.08%
2020/08/07	6	35.66	0	0.00	35.50	6	1,178	0.51%
2020/08/06	0	0.00	6	35.35	34.90	-6	1,102	-0.54%
2020/08/05	1	34.60	4	35.30	34.60	-3	1,084	-0.28%
2020/08/04	0	0.00	5	34.85	35.00	-5	1,065	-0.47%
2020/08/03	1	34.50	5	34.95	34.30	-4	1,057	-0.38%
2020/07/30	5	32.20	0	0.00	32.45	5	1,038	0.48%
2020/07/28	2	33.35	1	33.40	31.40	1	1,079	0.09%
2020/07/27	1	32.90	2	32.80	32.75	-1	1,074	-0.09%
2020/07/24	1	33.50	0	0.00	33.40	1	1,072	0.09%
2020/07/23	0	0.00	0.7	34.30	34.30	-0.7	1,089	-0.06%
2020/07/21	0	0.00	4	33.96	33.75	-4	1,133	-0.35%
2020/07/20	9	33.18	0	0.00	33.65	9	1,203	0.75%
2020/07/17	2	33.40	0.3	32.80	32.80	1.7	1,257	0.14%
2020/07/16	10	34.15	0	0.00	34.00	10	1,252	0.80%
2020/07/15	9	34.68	4	34.58	34.00	5	1,251	0.40%
2020/07/14	3	35.08	9	35.17	34.80	-6	1,257	-0.48%
2020/07/13	0	0.00	14	34.70	36.20	-14	1,270	-1.10%
2020/07/10	7.5	33.77	1	34.65	34.70	6.5	1,310	0.50%
2020/07/09	12.5	36.58	8	36.80	37.00	4.5	1,269	0.35%
2020/07/08	0	0.00	2	34.63	34.70	-2	1,127	-0.18%
2020/07/07	0	0.00	26	32.14	31.55	-26	1,075	-2.42%
2020/07/06	0	0.00	2	32.75	32.75	-2	1,103	-0.18%
2020/07/03	5	32.35	0	0.00	31.85	5	1,106	0.45%
2020/07/01	26	31.07	0	0.00	30.95	26	1,099	2.37%
2020/06/17	0	0.00	1	31.50	31.00	-1	1,144	-0.09%
2020/06/11	1	30.50	0	0.00	30.25	1	1,186	0.08%
2020/06/02	0	0.00	1	33.00	31.85	-1	1,226	-0.08%
2020/05/29	0	0.00	3	30.80	30.75	-3	1,160	-0.26%
2020/05/28	3	30.75	1	30.55	30.60	2	1,163	0.17%
2020/05/26	0	0.00	2	30.35	30.35	-2	1,182	-0.17%
2020/05/22	2	29.95	0	0.00	30.15	2	1,200	0.17%
2020/05/20	1	31.45	0	0.00	30.55	1	1,203	0.08%
2020/05/12	0	0.00	1	31.70	31.70	-1	1,292	-0.08%
2020/05/11	0	0.00	1	32.05	31.80	-1	1,301	-0.08%
2020/05/08	3	31.82	13	31.90	31.60	-10	1,298	-0.77%
2020/05/06	1	31.65	0	0.00	31.70	1	1,294	0.08%
2020/05/05	9	31.93	3	31.77	31.60	6	1,281	0.47%
2020/04/30	0	0.00	7	32.03	32.00	-7	1,278	-0.55%
2020/04/29	1	31.70	2	31.68	31.65	-1	1,285	-0.08%
2020/04/28	1	32.30	24	31.90	31.60	-23	1,294	-1.78%
2020/04/27	0	0.00	1	32.00	31.60	-1	1,291	-0.08%
2020/04/24	1	30.90	1	31.10	31.40	0	1,272	0.00%
2020/04/23	1	32.00	0	0.00	31.80	1	1,223	0.08%
2020/04/22	8	27.20	2	29.80	29.50	6	1,158	0.52%
2020/04/17	0	0.00	8	28.80	28.10	-8	1,111	-0.72%
2020/04/16	1	28.85	10	28.25	28.65	-9	1,102	-0.82%
2020/04/15	0	0.00	2	28.65	28.50	-2	1,094	-0.18%
2020/04/14	1	26.35	0	0.00	26.50	1	1,041	0.10%
2020/04/13	0	0.00	1	25.65	25.60	-1	1,058	-0.09%
2020/04/10	0	0.00	6	26.25	26.30	-6	1,082	-0.55%
2020/04/09	6	27.30	2	27.13	26.50	4	1,334	0.30%
2020/04/07	0	0.00	2	22.90	23.15	-2	1,326	-0.15%
2020/04/01	8	21.80	0	0.00	21.60	8	1,378	0.58%
2020/03/31	1	22.25	0	0.00	21.50	1	1,529	0.07%
2020/03/30	0	0.00	5	21.50	21.85	-5	1,557	-0.32%
2020/03/27	0	0.00	7	21.62	22.25	-7	1,566	-0.45%
2020/03/26	0	0.00	1	21.40	21.85	-1	1,558	-0.06%
2020/03/25	10	21.86	2	22.03	21.95	8	1,564	0.51%
2020/03/24	0	0.00	2	20.10	20.50	-2	1,565	-0.13%
2020/03/23	1	18.90	0	0.00	18.80	1	1,563	0.06%
2020/03/20	6	19.37	0	0.00	19.70	6	1,566	0.38%
2020/03/18	2	19.95	0	0.00	19.95	2	1,552	0.13%
2020/03/17	6	22.13	0	0.00	21.15	6	1,556	0.39%
2020/03/16	5	24.63	0	0.00	23.00	5	1,547	0.32%
2020/03/13	2	24.13	34	24.20	24.95	-32	1,537	-2.08%
2020/03/12	1	27.25	2	27.80	26.70	-1	1,520	-0.07%
2020/03/10	0	29.55	4	29.45	29.70	-4	1,510	-0.26%
2020/03/09	0	0.00	1	30.30	30.00	-1	1,508	-0.07%
2020/03/05	0	0.00	1	32.00	32.10	-1	1,586	-0.06%
2020/03/02	26	31.57	0	0.00	31.55	26	1,605	1.62%
2020/02/27	2	33.65	0	0.00	32.10	2	1,611	0.12%
2020/02/25	5	34.30	1	34.45	34.50	4	1,641	0.24%
2020/02/21	0	0.00	10	34.85	34.95	-10	1,666	-0.60%
2020/02/20	0	0.00	1	35.30	35.00	-1	1,675	-0.06%
2020/02/18	0	0.00	1	35.35	34.80	-1	1,679	-0.06%
2020/02/17	2	33.95	0	0.00	34.80	2	1,650	0.12%
2020/02/05	19	33.52	0	0.00	33.50	19	1,899	1.00%
2020/02/04	1	31.90	0	0.00	33.15	1	2,081	0.05%
2020/02/03	0	0.00	2	30.70	30.75	-2	2,252	-0.09%
2020/01/31	12	33.22	5.8	33.10	33.00	6.3	2,261	0.28%
2020/01/30	1	34.60	0	0.00	33.85	1	2,317	0.04%
2020/01/20	0	0.00	3	37.75	37.60	-3	2,363	-0.13%
2020/01/17	0	0.00	10	37.65	37.60	-10	2,388	-0.42%
2020/01/16	0	0.00	1	37.90	37.85	-1	2,431	-0.04%
2020/01/10	0	0.00	1	36.90	36.85	-1	2,855	-0.04%
2020/01/09	0.1	37.05	0	0.00	37.15	0.1	2,881	0.00%
2020/01/07	6	36.74	6	36.50	36.60	0	2,896	0.00%
2020/01/06	2	37.95	0	0.00	37.70	2	3,011	0.07%
2020/01/03	55	40.81	13	39.98	38.90	42	3,238	1.30%
2019/12/31	0	0.00	1	38.15	38.10	-1	3,141	-0.03%
2019/12/30	0	0.00	2	38.58	38.30	-2	3,110	-0.06%
2019/12/27	2	38.20	0	0.00	38.35	2	3,073	0.07%
2019/12/26	9	38.83	22	38.53	38.30	-13	3,046	-0.43%
2019/12/25	17	37.10	0	0.00	37.60	17	2,893	0.59%
2019/12/24	5	35.85	5.8	36.77	36.75	-0.8	2,862	-0.03%
2019/12/20	0	0.00	1	36.45	35.85	-1	2,852	-0.04%
2019/12/19	1	36.20	0	0.00	35.80	1	2,838	0.04%
2019/12/13	1	37.80	1.9	37.90	37.40	-0.9	2,891	-0.03%
2019/12/12	2.3	38.26	2	38.20	38.20	0.3	2,901	0.01%
2019/12/11	0.1	37.45	0	0.00	37.70	0.1	2,891	0.00%
2019/12/10	0.1	37.60	1	37.70	37.65	-1	2,894	-0.03%
2019/12/06	0	0.00	3	37.85	37.70	-3	2,988	-0.10%
2019/12/05	1	37.85	0	0.00	37.70	1	2,983	0.03%
2019/12/03	2.5	38.87	1	38.70	38.50	1.5	2,962	0.05%
2019/12/02	0	0.00	3	37.33	38.05	-3	2,897	-0.10%
2019/11/29	0.1	36.90	0	0.00	36.95	0.1	2,875	0.00%
2019/11/25	0.1	37.05	0	0.00	37.05	0.1	2,868	0.00%
2019/11/13	15	35.23	1	35.90	35.00	14	2,853	0.49%
2019/11/12	0	0.00	1	33.70	34.70	-1	2,805	-0.04%
2019/11/11	0	0.00	3	33.60	33.20	-3	2,794	-0.11%
2019/11/07	1	34.90	4	35.23	35.00	-3	2,755	-0.11%
2019/11/04	1	35.65	0	0.00	35.65	1	2,717	0.04%
2019/11/01	4	35.30	8	35.73	35.60	-4	2,707	-0.15%
2019/10/31	2	37.53	3	36.63	36.55	-1	2,682	-0.04%
2019/10/30	4	37.51	2	37.20	37.45	2	2,643	0.08%
2019/10/29	2	36.95	0	0.00	37.05	2	2,621	0.08%
2019/10/25	5	37.75	0	0.00	37.60	5	2,529	0.20%
2019/10/24	5	38.30	2	39.10	38.05	3	2,496	0.12%
2019/10/23	3	38.43	6	37.50	38.50	-3	2,395	-0.13%
2019/10/22	0	0.00	2	37.35	37.60	-2	2,199	-0.09%
2019/10/21	1	36.30	0	0.00	36.20	1	2,020	0.05%
2019/10/18	6	36.38	0	0.00	36.25	6	1,992	0.30%
2019/10/16	0	0.00	7	35.40	35.35	-7	1,854	-0.38%
2019/10/15	0	0.00	1	36.60	36.20	-1	1,832	-0.05%
2019/10/14	3	36.95	10	36.40	36.50	-7	1,786	-0.39%
2019/10/09	10	37.38	11	37.20	36.90	-1	1,719	-0.06%
2019/10/08	7	35.96	8	36.30	36.95	-1	1,604	-0.06%
2019/10/04	2	34.70	1	33.95	33.80	1	1,334	0.07%
2019/10/03	3	34.35	0	0.00	34.65	3	1,299	0.23%
2019/10/01	2	34.00	17	34.02	34.20	-15	1,253	-1.20%
2019/09/27	31	35.45	14	34.60	33.50	17	1,138	1.49%
2019/09/26	2	33.13	13	35.64	35.80	-11	880	-1.25%
2019/09/19	1	31.30	0	0.00	31.25	1	681	0.15%
2019/09/17	0	0.00	2	31.20	31.40	-2	679	-0.29%
2019/09/12	1	31.30	0	0.00	31.20	1	690	0.14%
2019/09/10	2	33.23	1	33.10	31.25	1	675	0.15%
2019/09/09	0	0.00	10	33.00	33.00	-10	618	-1.62%
2019/09/03	0	0.00	1	32.45	32.00	-1	555	-0.18%
2019/09/02	0	0.00	1	32.95	32.90	-1	547	-0.18%
2019/08/30	0	0.00	1	31.30	31.90	-1	476	-0.21%
2019/08/28	1	30.30	0	0.00	29.80	1	439	0.23%
2019/08/16	0	0.00	1	30.30	30.25	-1	404	-0.25%
2019/07/25	1	30.75	0	0.00	30.90	1	460	0.22%
2019/07/10	1	29.15	0	0.00	29.15	1	1,124	0.09%
2019/07/04	1	30.25	1	30.40	30.40	0	1,156	0.00%
2019/07/02	2	29.20	0	0.00	29.35	2	1,143	0.17%
2019/05/21	7	28.50	0	0.00	29.10	7	1,469	0.48%
2019/05/14	5	29.50	0	0.00	29.90	5	1,663	0.30%
2019/04/29	5	35.00	5	33.88	33.90	0	1,693	0.00%
2019/04/22	1	36.90	10	38.52	39.00	-9	1,539	-0.58%
2019/04/19	0	0.00	7	38.29	37.55	-7	1,434	-0.49%
2019/04/18	5	38.16	5	37.55	38.00	0	1,396	0.00%
2019/04/17	4	37.56	3	36.70	37.35	1	1,278	0.08%
2019/04/16	3	34.28	1	33.40	34.60	2	1,111	0.18%
2019/04/11	0	0.00	3	33.30	32.90	-3	1,003	-0.30%
2019/04/03	0	0.00	1	33.20	33.25	-1	1,010	-0.10%
2019/03/25	0	0.00	1	32.40	32.35	-1	1,010	-0.10%
2019/03/22	1	33.40	0	0.00	33.25	1	1,008	0.10%
2019/03/21	1	33.80	0	0.00	33.75	1	1,007	0.10%
2019/03/20	0	0.00	1	33.90	33.75	-1	1,006	-0.10%
2019/02/27	1	33.45	0	0.00	32.95	1	1,048	0.10%
2019/02/26	5	33.70	10	33.45	33.90	-5	1,033	-0.48%
2019/02/22	2	33.05	0	0.00	32.75	2	1,036	0.19%
2019/02/20	5	33.70	2	34.48	33.75	3	1,036	0.29%
2019/02/19	6	34.36	2	34.45	33.90	4	1,037	0.39%
2019/02/18	25	35.12	27	34.63	34.65	-2	1,018	-0.20%
2019/02/14	10	32.35	13	31.96	32.75	-3	947	-0.32%
2019/02/13	1	31.75	2	32.70	32.75	-1	935	-0.11%
2019/02/12	3	30.45	2	30.23	30.80	1	881	0.11%
2019/01/29	0	0.00	4	29.05	29.00	-4	966	-0.41%
2019/01/28	1	29.60	0	0.00	29.10	1	1,029	0.10%
2019/01/25	1	29.10	2	29.65	29.65	-1	1,074	-0.09%
2019/01/24	2	29.00	0	0.00	29.10	2	1,094	0.18%
2019/01/22	1	29.60	2	29.15	28.95	-1	1,108	-0.09%
2019/01/21	5	28.51	14	29.67	29.80	-9	1,085	-0.83%
2019/01/14	3	28.15	0	0.00	27.80	3	1,101	0.27%
2018/12/28	10	29.40	0	0.00	29.25	10	1,145	0.87%
2018/12/26	0	0.00	1	28.85	28.05	-1	1,142	-0.09%
2018/12/21	16	28.69	0	0.00	29.80	16	1,143	1.40%
2018/12/20	1	28.15	1	28.05	28.20	0	1,127	0.00%
2018/12/17	2	29.00	0	0.00	28.50	2	1,131	0.18%
2018/12/10	0	0.00	2	29.85	29.35	-2	1,184	-0.17%
2018/12/07	1	30.50	1	30.75	31.15	0	1,182	0.00%
2018/12/05	2	31.85	2	31.80	31.90	0	1,175	0.00%
2018/12/04	0	0.00	2	33.28	32.50	-2	1,183	-0.17%
2018/12/03	3	33.45	34	33.29	33.70	-31	1,189	-2.61%
2018/11/29	45	32.15	10	32.15	31.10	35	1,154	3.03%
2018/11/27	0	0.00	1	28.90	29.05	-1	1,152	-0.09%
2018/11/23	0	0.00	3	28.45	28.15	-3	1,264	-0.24%
2018/11/22	1	30.15	3	29.23	28.20	-2	1,310	-0.15%
2018/11/21	3	29.92	4	29.35	29.90	-1	1,408	-0.07%
2018/11/20	2	29.43	0	0.00	29.20	2	1,405	0.14%
2018/11/19	1	29.90	3	29.90	29.75	-2	1,402	-0.14%
2018/11/16	3	28.77	2	28.60	28.85	1	1,375	0.07%
2018/11/15	2	28.20	2	28.25	28.20	0	1,360	0.00%
2018/11/14	2	28.20	2	28.65	28.20	0	1,361	0.00%
2018/11/13	1	28.10	3	28.42	28.60	-2	1,365	-0.15%
2018/11/12	2	28.90	0	0.00	28.35	2	1,400	0.14%
2018/11/09	7	29.46	2	29.25	29.60	5	1,405	0.36%
2018/11/08	2	30.20	7	29.71	29.10	-5	1,394	-0.36%
2018/11/07	9	27.79	0	0.00	28.65	9	1,332	0.68%
2018/11/06	0	0.00	2	28.40	26.95	-2	1,323	-0.15%
2018/11/05	3	28.45	2	28.45	28.50	1	1,310	0.08%
2018/11/02	1	26.40	0	0.00	27.50	1	1,249	0.08%
2018/11/01	0	0.00	1	25.00	26.40	-1	1,198	-0.08%
2018/10/26	0	0.00	2	21.95	22.20	-2	1,157	-0.17%
2018/10/25	2	22.15	0	0.00	22.15	2	1,148	0.17%
2018/10/23	0	0.00	2	25.65	25.45	-2	1,130	-0.18%
2018/10/18	1	25.90	0	0.00	25.55	1	1,146	0.09%
2018/10/12	0	0.00	4	25.10	25.35	-4	1,186	-0.34%
2018/10/09	2	28.45	4	27.83	27.80	-2	1,193	-0.17%
2018/10/08	7	28.09	0	0.00	28.15	7	1,197	0.58%
2018/10/05	2	28.00	0	0.00	28.05	2	1,196	0.17%
2018/10/04	0	0.00	3	31.75	30.95	-3	1,177	-0.25%
2018/10/02	2	34.05	0	0.00	33.05	2	1,183	0.17%
2018/09/28	1	33.10	0	0.00	33.10	1	1,215	0.08%
2018/09/21	3	34.37	1	34.30	34.40	2	1,432	0.14%
2018/09/20	2	33.60	0	0.00	33.95	2	1,443	0.14%
2018/09/19	1	34.00	0.4	34.10	33.90	0.6	1,455	0.04%
2018/09/17	0	0.00	1	35.85	35.50	-1	1,535	-0.07%
2018/09/14	0	0.00	1	36.70	36.70	-1	1,542	-0.06%
2018/09/07	1	33.20	0	0.00	33.20	1	1,745	0.06%
2018/09/04	12	37.80	0	0.00	37.20	12	1,953	0.61%
2018/09/03	0	0.00	10	37.05	37.05	-10	1,976	-0.51%
2018/08/31	1	40.50	1	40.60	40.60	0	1,970	0.00%
2018/08/29	1	38.60	0	0.00	38.75	1	1,960	0.05%
2018/08/28	10	38.85	2	38.95	39.15	8	1,982	0.40%
2018/08/23	1	32.55	0	0.00	31.90	1	2,456	0.04%
2018/08/20	2	33.00	0	0.00	32.35	2	2,840	0.07%
2018/08/17	0	0.00	1	34.90	34.00	-1	2,846	-0.04%
2018/08/13	2	33.78	4	33.23	32.15	-2	2,855	-0.07%
2018/08/06	1	38.15	0	0.00	38.15	1	2,952	0.03%
2018/08/02	0	0.00	70	37.00	36.75	-70	3,033	-2.31%
2018/07/27	2	40.00	0	0.00	40.10	2	3,204	0.06%
2018/07/26	1	38.60	0	0.00	38.60	1	3,213	0.03%
2018/07/20	0	38.50	50	37.95	38.10	-50	3,300	-1.51%
2018/07/18	0	0.00	5	40.80	40.20	-5	3,285	-0.15%
2018/07/17	3	42.90	0	0.00	42.10	3	3,291	0.09%
2018/07/16	1	43.00	0	0.00	42.85	1	3,299	0.03%
2018/07/13	2	44.20	0	0.00	43.80	2	3,311	0.06%
2018/07/12	1	43.60	0	0.00	44.00	1	3,333	0.03%
2018/07/04	22	47.90	3	47.50	46.70	19	3,771	0.50%
2018/06/29	1.1	45.67	0	0.00	45.00	1.1	3,646	0.03%
2018/06/27	2.4	46.08	0	0.00	45.90	2.4	3,635	0.06%
2018/06/22	11.1	45.87	29	44.10	43.80	-17.9	3,539	-0.51%
2018/06/21	2	48.40	0	0.00	46.50	2	3,513	0.06%
2018/06/20	3	47.35	0	0.00	47.00	3	3,481	0.09%
2018/06/19	1	53.60	4	52.53	51.70	-3	3,395	-0.09%
2018/06/15	2	52.10	1	51.70	51.50	1	3,341	0.03%
2018/06/13	1	50.60	6	54.57	50.40	-5	3,271	-0.15%
2018/06/12	5	53.42	2	53.45	52.60	3	3,119	0.10%
2018/06/11	1	53.10	0	0.00	52.30	1	3,045	0.03%
2018/06/08	3	51.37	1	50.40	50.90	2	2,977	0.07%
2018/06/07	1	51.50	0	0.00	51.50	1	2,943	0.03%
2018/06/06	0	0.00	1	53.00	51.10	-1	2,913	-0.03%
2018/06/05	1.1	50.42	5	50.27	49.60	-3.9	2,842	-0.14%
2018/06/04	120	52.13	8	52.30	53.10	112	2,782	4.03%	大買/鉅額交易
2018/06/01	11.1	51.56	21	53.04	50.10	-10	2,679	-0.37%
2018/05/31	13.1	54.45	8	54.95	53.90	5.1	2,517	0.20%
2018/05/30	13	49.96	6	50.62	50.70	7	2,195	0.32%
2018/05/29	0	0.00	1	45.80	46.10	-1	1,967	-0.05%
2018/05/28	5	46.00	2	46.25	46.00	3	1,939	0.15%
2018/05/24	0	0.00	3	42.80	42.40	-3	1,822	-0.16%
2018/05/23	3	42.30	0	0.00	42.00	3	1,861	0.16%
2018/05/22	2	44.80	2	45.50	45.45	0	1,839	0.00%
2018/05/14	1	45.40	0	0.00	44.40	1	1,753	0.06%
2018/05/11	0	0.00	1	43.30	43.00	-1	1,722	-0.06%
2018/05/10	2	45.30	3	45.22	45.70	-1	1,688	-0.06%
2018/05/09	3	45.85	1	47.00	44.70	2	1,633	0.12%
2018/05/08	0	0.00	2	47.50	47.50	-2	1,527	-0.13%
2018/05/07	3	43.37	0	0.00	43.20	3	1,488	0.20%
2018/05/04	0	0.00	11	42.10	41.90	-11	1,470	-0.75%
2018/05/03	0	0.00	7	41.75	41.00	-7	1,458	-0.48%
2018/05/02	2	42.40	3	43.90	42.00	-1	1,441	-0.07%
2018/04/30	3	42.80	0	0.00	42.30	3	1,420	0.21%
2018/04/27	8	45.56	12	45.79	45.65	-4	1,383	-0.29%
2018/04/23	10	44.80	0	0.00	44.70	10	1,345	0.74%
2018/04/19	1	44.40	10	44.00	43.75	-9	1,331	-0.68%
2018/04/18	11	44.00	2	43.30	44.00	9	1,331	0.68%
2018/04/16	2	45.90	6	45.71	47.80	-4	1,284	-0.31%
2018/04/12	0	0.00	7	39.71	41.00	-7	1,282	-0.55%
2018/04/10	10	32.64	17	32.49	33.95	-7	1,488	-0.47%
2018/04/09	0	0.00	11	30.79	30.90	-11	1,391	-0.79%
2018/04/02	1	28.25	0	0.00	28.20	1	1,345	0.07%
2018/03/21	6	27.50	6	27.70	27.10	0	1,383	0.00%
2018/03/20	0	0.00	5	27.40	27.40	-5	1,373	-0.36%
2018/03/13	5	28.00	0	0.00	28.05	5	1,377	0.36%
2018/03/12	5	28.20	0	0.00	28.05	5	1,382	0.36%
2018/03/09	0	0.00	1	28.20	28.20	-1	1,392	-0.07%
2018/02/27	1	27.95	0	0.00	27.45	1	1,661	0.06%
2018/02/26	0	27.40	0	0.00	27.40	0	1,761	0.00%
2018/02/23	1	27.80	1	27.95	27.75	0	1,759	0.00%
2018/02/06	0	0.00	18	25.28	24.95	-18	1,822	-0.99%
2018/02/02	0	0.00	2	27.25	27.20	-2	1,859	-0.11%
2018/01/26	0	0.00	7	27.41	27.35	-7	1,897	-0.37%
2018/01/25	1	27.90	0	0.00	27.70	1	1,904	0.05%
2018/01/23	12	28.08	0	0.00	28.05	12	1,941	0.62%
2018/01/19	2	28.00	0	0.00	27.80	2	1,942	0.10%
2018/01/18	0	0.00	4	27.80	27.80	-4	1,937	-0.21%
2018/01/17	7	28.13	2	28.25	27.90	5	1,927	0.26%
2018/01/16	2	28.18	0	0.00	28.55	2	1,912	0.10%
2018/01/12	6	28.50	0	0.00	27.90	6	1,890	0.32%
2018/01/09	15	29.05	12	29.65	28.60	3	1,838	0.16%
2018/01/05	22	31.73	11	32.00	31.90	11	1,738	0.63%
2018/01/04	6	30.37	6	30.75	32.30	0	1,559	0.00%
2018/01/03	5	29.30	5	29.40	29.40	0	1,339	0.00%