佳邦 (6284)-元大-新莊券商分點個股進出

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
83.6
漲跌
▲0.8
漲幅
+0.97%
成交量
1,332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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	81.90	0	0.00	81.40	2	3,468	0.06%
2024/04/24	0	0.00	2	82.50	82.50	-2	3,473	-0.06%
2024/04/23	6	79.53	1	79.80	79.00	5	3,461	0.14%
2024/04/22	1	82.50	2	81.30	80.70	-1	3,430	-0.03%
2024/04/19	0	0.00	0.1	81.60	82.30	-0.1	3,425	0.00%
2024/04/18	1	83.10	2	84.30	84.40	-1	3,401	-0.03%
2024/04/17	1	82.70	1	83.10	83.30	0	3,403	0.00%
2024/04/16	9	81.34	0	0.00	81.00	9	3,404	0.26%
2024/04/15	5	85.70	3.2	87.19	85.20	1.8	3,406	0.05%
2024/04/12	6	87.70	9.1	88.59	88.30	-3.1	3,341	-0.09%
2024/04/11	2	83.85	2	84.70	84.70	0	3,207	0.00%
2024/04/10	4	85.15	16	84.89	84.80	-12	3,187	-0.38%
2024/04/09	15.1	85.61	0	0.00	84.50	15.1	3,220	0.47%
2024/04/03	3	88.45	0	87.90	86.80	3	3,140	0.10%
2024/04/02	2	87.75	0	0.00	87.90	2	3,134	0.06%
2024/04/01	1	88.40	5	88.00	88.90	-4	3,119	-0.13%
2024/03/28	0	0.00	10	88.37	86.60	-10	3,038	-0.33%
2024/03/27	1	86.50	5	86.92	86.10	-4	2,961	-0.14%
2024/03/26	7	85.59	1	86.60	84.70	6	2,946	0.20%
2024/03/25	7	88.64	16	87.94	87.40	-9	2,941	-0.31%
2024/03/22	3	85.20	6	85.40	85.90	-3	2,800	-0.11%
2024/03/21	4	84.35	20	83.90	85.20	-16	2,857	-0.56%
2024/03/20	1.2	84.77	1	83.70	83.70	0.2	2,943	0.01%
2024/03/19	2	84.55	1	84.50	84.60	1	3,133	0.03%
2024/03/18	0.1	83.27	1	83.30	83.30	-0.9	3,219	-0.03%
2024/03/15	3	83.33	3	83.43	83.00	0	3,313	0.00%
2024/03/14	1	83.50	0	0.00	83.20	1	3,455	0.03%
2024/03/13	1	83.70	0	0.00	84.50	1	3,455	0.03%
2024/03/12	6	84.98	10	84.97	85.10	-4	3,491	-0.11%
2024/03/11	1	83.99	7	84.26	83.60	-6	3,489	-0.17%
2024/03/08	33	84.10	8	83.28	81.50	25	3,489	0.72%
2024/03/07	8	84.50	1	85.00	84.20	7	3,397	0.21%
2024/03/06	12	84.88	15.7	85.73	85.30	-3.7	3,420	-0.11%
2024/03/05	5	83.88	1	84.10	84.90	4	3,437	0.12%
2024/03/04	8	84.28	10	84.25	84.10	-2	3,553	-0.06%
2024/03/01	13	85.15	11	85.34	84.90	2	3,590	0.06%
2024/02/29	9	84.42	12	85.20	84.10	-3	3,641	-0.08%
2024/02/27	8	84.59	20	83.50	84.40	-12	3,661	-0.33%
2024/02/26	0	0.00	1	80.40	80.80	-1	3,638	-0.03%
2024/02/23	7	79.91	2.1	79.16	78.70	4.9	3,811	0.13%
2024/02/22	2	80.65	0	0.00	81.30	2	3,894	0.05%
2024/02/21	1	81.50	3	82.00	81.70	-2	4,038	-0.05%
2024/02/20	6	81.70	9	81.29	80.80	-3	4,149	-0.07%
2024/02/19	5	81.06	2	81.90	81.80	3	4,180	0.07%
2024/02/16	3	79.63	4.1	80.55	80.50	-1.1	4,340	-0.03%
2024/02/15	1.2	79.17	5.2	78.45	79.30	-4	4,360	-0.09%
2024/02/05	5	72.68	5	73.52	73.50	0	4,356	0.00%
2024/02/02	1	74.20	0	0.00	74.20	1	4,409	0.02%
2024/02/01	2	75.20	0	0.00	75.30	2	4,585	0.04%
2024/01/31	0	0.00	2	76.10	76.00	-2	4,909	-0.04%
2024/01/30	1	75.00	0	0.00	75.10	1	5,184	0.02%
2024/01/29	1	75.80	0	0.00	75.90	1	5,257	0.02%
2024/01/24	1	76.30	0	0.00	75.50	1	5,910	0.02%
2024/01/23	1	75.20	7	76.54	77.30	-6	5,920	-0.10%
2024/01/19	3	74.50	3	74.40	74.40	0	5,910	0.00%
2024/01/18	3	73.00	3	74.20	73.90	0	5,951	0.00%
2024/01/17	1	74.10	0	0.00	73.70	1	6,017	0.02%
2024/01/12	0	0.00	2	75.70	74.60	-2	6,111	-0.03%
2024/01/11	1	75.30	0	0.00	75.60	1	6,141	0.02%
2024/01/09	6	76.58	0	0.00	75.30	6	6,238	0.10%
2024/01/08	0	0.00	1	79.20	79.60	-1	6,270	-0.02%
2024/01/05	2	79.00	2	79.15	78.90	0	6,634	0.00%
2024/01/04	1	79.10	1	79.00	78.70	0	6,790	0.00%
2024/01/03	12	78.58	1	78.70	78.40	11	6,868	0.16%
2024/01/02	6	82.53	2	81.80	81.80	4	6,807	0.06%
2023/12/29	0	82.90	0	0.00	83.50	0	6,806	0.00%
2023/12/28	7	84.23	0.4	84.20	83.50	6.6	6,799	0.10%
2023/12/27	10	85.31	5	87.50	85.50	5	6,763	0.07%
2023/12/26	1	85.30	3	85.83	86.10	-2	6,718	-0.03%
2023/12/25	1	85.10	8	85.09	85.20	-7	6,706	-0.10%
2023/12/22	0.2	83.30	0	0.00	83.90	0.2	6,686	0.00%
2023/12/21	6	83.57	2	83.90	83.10	4	6,674	0.06%
2023/12/20	7	83.54	4.4	84.62	84.80	2.6	6,666	0.04%
2023/12/19	5	82.90	0	0.00	83.80	5	6,627	0.08%
2023/12/18	11.3	83.95	14.2	83.49	83.80	-2.9	6,648	-0.04%
2023/12/15	7.9	88.40	6.1	87.24	86.80	1.8	6,587	0.03%
2023/12/14	3.2	90.41	3	89.73	90.10	0.2	6,516	0.00%
2023/12/13	2	88.80	9	87.08	86.90	-7	6,387	-0.11%
2023/12/12	2	87.40	8	87.54	87.60	-6	6,345	-0.09%
2023/12/11	22	86.63	13	86.26	87.20	9	6,363	0.14%
2023/12/08	5.1	83.13	11.1	82.14	83.20	-6.1	6,400	-0.09%
2023/12/07	11	84.03	6	83.77	82.70	5	6,452	0.08%
2023/12/06	8	82.80	2	82.10	82.10	6	6,409	0.09%
2023/12/05	1	83.00	1	83.80	83.50	0	6,371	0.00%
2023/12/04	0.4	85.30	2.2	85.59	84.40	-1.8	6,335	-0.03%
2023/12/01	9	85.43	16.5	85.57	85.30	-7.5	6,286	-0.12%
2023/11/30	1	87.10	3.5	86.30	86.20	-2.5	6,230	-0.04%
2023/11/29	7	88.43	6	88.27	87.60	1	6,195	0.02%
2023/11/28	8	84.31	1	85.00	85.40	7	6,123	0.11%
2023/11/27	16	84.71	8.4	83.34	82.70	7.6	6,074	0.13%
2023/11/24	9	84.46	30	84.90	85.10	-21	5,952	-0.35%
2023/11/23	9	84.81	5.4	84.71	83.60	3.6	5,834	0.06%
2023/11/22	16	84.77	15.7	84.63	84.60	0.3	5,699	0.01%
2023/11/21	3.1	81.73	6	81.55	81.20	-2.9	5,597	-0.05%
2023/11/20	5	79.70	20	80.15	80.60	-15	5,500	-0.27%
2023/11/17	13	77.21	8.1	77.27	77.80	4.9	5,317	0.09%
2023/11/16	2	76.10	2	76.65	76.50	0	5,178	0.00%
2023/11/15	30.5	76.38	15	76.69	76.00	15.5	5,120	0.30%
2023/11/14	4	74.30	2	74.75	75.60	2	4,918	0.04%
2023/11/13	4	73.73	6	73.95	74.00	-2	4,842	-0.04%
2023/11/10	4	73.33	4	73.68	73.40	0	4,774	0.00%
2023/11/09	25	73.52	6	73.93	72.90	19	4,713	0.40%
2023/11/08	16	76.81	7	77.81	77.00	9	4,541	0.20%
2023/11/07	20	75.54	36	75.59	76.40	-16	4,227	-0.38%
2023/11/06	5	71.92	4	71.93	72.30	1	3,953	0.03%
2023/11/03	11	71.79	11	72.77	72.50	0	3,908	0.00%
2023/11/02	14	71.74	34.5	71.74	72.00	-20.5	3,769	-0.54%
2023/11/01	21.4	69.12	22	68.77	68.10	-0.6	3,502	-0.02%
2023/10/31	1	66.00	1	66.70	65.60	0	3,265	0.00%
2023/10/30	1	67.60	7	67.70	67.70	-6	3,234	-0.19%
2023/10/27	4	66.60	0	0.00	66.90	4	3,215	0.12%
2023/10/26	12	68.46	4	67.85	67.70	8	3,176	0.25%
2023/10/25	5	69.74	0	0.00	69.40	5	3,120	0.16%
2023/10/24	0	0.00	8	69.15	69.30	-8	3,034	-0.26%
2023/10/23	2	67.30	0	0.00	66.90	2	2,955	0.07%
2023/10/20	1	66.40	0	0.00	66.70	1	2,931	0.03%
2023/10/19	1	67.70	2	67.50	67.70	-1	2,881	-0.03%
2023/10/18	5	65.96	1	66.60	65.50	4	2,840	0.14%
2023/10/17	8	67.35	11	67.86	66.50	-3	2,805	-0.11%
2023/10/16	12	68.20	15	67.59	67.30	-3	2,708	-0.11%
2023/10/13	72	69.47	59.2	70.19	68.30	12.8	2,601	0.49%
2023/10/12	2	68.50	8	68.58	69.50	-6	2,223	-0.27%
2023/10/11	9	64.42	8.3	64.85	63.20	0.7	2,056	0.03%
2023/10/06	0	0.00	10	62.42	62.10	-10	1,960	-0.51%
2023/10/05	3	62.20	2	62.55	62.60	1	1,947	0.05%
2023/10/04	11	61.60	2.1	61.76	61.90	8.9	1,928	0.46%
2023/10/03	2	61.20	0	0.00	61.00	2	1,907	0.10%
2023/10/02	0	0.00	1	62.00	62.10	-1	1,898	-0.05%
2023/09/28	2	61.55	1	61.50	61.50	1	1,889	0.05%
2023/09/25	3	62.07	0	0.00	62.20	3	1,863	0.16%
2023/09/22	3	61.10	0	0.00	60.90	3	1,850	0.16%
2023/09/21	6	61.87	2	61.20	60.80	4	1,825	0.22%
2023/09/20	3	64.00	3.2	62.48	62.40	-0.2	1,768	-0.01%
2023/09/19	0.2	62.90	1	64.60	62.70	-0.8	1,732	-0.05%
2023/09/18	6	65.58	5	64.44	64.40	1	1,670	0.06%
2023/09/15	6	64.03	1	64.00	64.00	5	1,574	0.32%
2023/09/14	5	65.22	19	64.27	65.70	-14	1,500	-0.93%
2023/09/13	15	63.45	16	63.22	64.50	-1	1,360	-0.07%
2023/09/12	6	60.12	13	59.93	60.70	-7	1,150	-0.61%
2023/09/11	7	57.87	1	58.40	57.70	6	1,056	0.57%
2023/09/08	5	55.58	1	56.60	56.60	4	1,014	0.39%
2023/09/07	1	57.30	4	57.05	57.00	-3	1,001	-0.30%
2023/09/06	8	57.26	1	57.60	57.60	7	988	0.71%
2023/09/05	1	57.70	9	57.62	57.90	-8	971	-0.82%
2023/09/04	15	57.39	22	57.78	57.90	-7	944	-0.74%
2023/09/01	30	56.88	23	57.40	56.70	7	886	0.79%
2023/08/31	14	54.66	11	54.34	54.80	3	744	0.40%
2023/08/30	0	0.00	10	52.10	52.00	-10	705	-1.42%
2023/08/28	6	51.60	0	0.00	51.40	6	694	0.86%
2023/08/25	6	53.58	0	0.00	52.90	6	687	0.87%
2023/08/24	0	0.00	14	53.47	54.00	-14	591	-2.37%
2023/08/23	0	0.00	0	55.30	51.10	0	552	0.00%
2023/08/22	0	0.00	1	51.00	50.30	-1	551	-0.18%
2023/08/18	0	0.00	6	49.87	49.90	-6	541	-1.11%
2023/08/17	0	0.00	6	49.22	49.40	-6	537	-1.12%
2023/08/16	0	0.00	0	52.40	48.50	0	530	0.00%
2023/08/15	2	48.30	0	0.00	48.15	2	525	0.38%
2023/08/14	1	45.50	0	0.00	45.80	1	514	0.19%
2023/08/11	3	47.78	4	48.50	47.45	-1	497	-0.20%
2023/08/10	2	46.50	0	0.00	46.55	2	477	0.42%
2023/08/09	3	47.20	3	49.01	47.60	0	470	0.00%
2023/08/08	3	47.50	0	0.00	46.45	3	431	0.69%
2023/08/07	7	48.24	0	0.00	48.45	7	411	1.70%
2023/08/02	4	49.00	1	49.35	49.00	3	389	0.77%
2023/07/27	1	50.50	0	0.00	50.60	1	395	0.25%
2023/07/26	0	0.00	0	51.70	51.40	0	395	0.00%
2023/07/25	1	52.20	0	0.00	51.80	1	392	0.25%
2023/07/24	4	51.98	0	0.00	51.40	4	389	1.03%
2023/07/21	3	53.11	103	53.05	53.30	-100	382	-26.17%	大賣/
2023/07/19	3	53.50	0	0.00	54.00	3	379	0.79%
2023/07/13	0	0.00	1	55.70	55.30	-1	404	-0.25%
2023/07/12	0	0.00	5	55.46	55.30	-5	429	-1.16%
2023/07/06	0	0.00	1	56.40	56.20	-1	564	-0.18%
2023/07/05	0	0.00	8	57.13	56.60	-8	567	-1.41%
2023/07/04	2	55.85	0	0.00	55.90	2	561	0.36%
2023/07/03	9	56.63	0	0.00	56.50	9	559	1.61%
2023/06/30	0	0.00	4	55.10	55.90	-4	547	-0.73%
2023/06/27	3	53.30	0	0.00	53.10	3	549	0.55%
2023/06/26	1	54.00	5	54.10	53.90	-4	554	-0.72%
2023/06/20	0	0.00	1	54.50	54.30	-1	573	-0.17%
2023/06/16	0	0.00	8	54.74	54.70	-8	577	-1.38%
2023/06/13	1	54.00	0	0.00	54.40	1	585	0.17%
2023/06/12	0	0.00	2	54.60	54.20	-2	584	-0.34%
2023/06/08	3	56.20	0	0.00	55.80	3	585	0.51%
2023/06/07	1	57.60	2	57.45	57.20	-1	599	-0.17%
2023/06/02	1	57.50	0	0.00	57.70	1	645	0.15%
2023/05/29	0	0.00	3	57.60	57.90	-3	661	-0.45%
2023/05/23	1	57.00	3	57.00	56.90	-2	711	-0.28%
2023/05/17	0	0.00	3	54.70	54.80	-3	887	-0.34%
2023/05/15	4	52.85	0	0.00	52.90	4	889	0.45%
2023/05/11	1	54.60	0	0.00	53.90	1	900	0.11%
2023/05/09	1	55.80	0	0.00	55.70	1	900	0.11%
2023/05/05	0	0.00	1	57.00	57.00	-1	918	-0.11%
2023/05/03	1	55.90	0	0.00	55.80	1	993	0.10%
2023/04/20	3	59.30	0	0.00	59.20	3	982	0.31%
2023/04/19	0	0.00	1	60.80	61.00	-1	972	-0.10%
2023/04/18	1	61.80	0	0.00	60.60	1	954	0.10%
2023/04/14	104	61.99	1	62.20	60.60	103	923	11.16%	大買/鉅額交易
2023/04/12	0	0.00	4	59.30	59.10	-4	819	-0.49%
2023/04/10	0	58.50	2	57.70	57.60	-2	804	-0.25%
2023/03/30	0	56.60	0	0.00	56.60	0	799	0.00%
2023/03/27	0	0.00	1	57.20	57.00	-1	816	-0.12%
2023/03/24	5	56.02	0	0.00	55.70	5	879	0.57%
2023/03/20	0	0.00	0	57.40	56.80	0	907	0.00%
2023/03/16	0	0.00	2	56.40	55.50	-2	934	-0.21%
2023/03/15	1	58.80	0	0.00	57.20	1	929	0.11%
2023/03/13	0	58.40	0	0.00	58.70	0	935	0.00%
2023/03/09	1	60.20	0	0.00	60.50	1	928	0.11%
2023/03/08	0	59.50	3	60.70	60.40	-3	917	-0.33%
2023/03/01	0	57.10	0	0.00	56.90	0	873	0.00%
2023/02/21	0	0.00	1	60.00	59.00	-1	837	-0.12%
2023/02/20	1	60.70	2	62.15	59.90	-1	817	-0.12%
2023/02/17	0	0.00	1	59.30	59.50	-1	748	-0.13%
2023/02/16	1	59.00	1	58.00	57.20	0	701	0.00%
2023/02/08	0	0.00	1	56.70	56.60	-1	673	-0.15%
2023/02/03	2	56.95	2	57.10	56.70	0	680	0.00%
2023/02/02	0	0.00	2	55.80	58.10	-2	663	-0.30%
2023/02/01	0	0.00	3	53.97	54.70	-3	583	-0.51%
2023/01/31	1	52.50	3	52.57	52.10	-2	563	-0.35%
2023/01/17	1	50.30	1	50.70	50.30	0	550	0.00%
2023/01/13	1	49.85	0	0.00	49.95	1	546	0.18%
2023/01/09	0	0.00	1	52.00	51.80	-1	540	-0.19%
2023/01/04	1	52.00	0	0.00	51.80	1	548	0.18%
2023/01/03	1	51.60	1	51.80	51.80	0	544	0.00%
2022/12/30	0	0.00	2	52.00	51.80	-2	534	-0.37%
2022/12/22	1	51.10	0	0.00	50.70	1	514	0.19%
2022/12/19	3	51.90	0	0.00	51.70	3	505	0.59%
2022/12/16	4	55.10	1	55.50	54.10	3	489	0.61%
2022/12/15	1	53.00	1	52.90	53.60	0	418	0.00%
2022/12/14	0	0.00	5	52.74	53.70	-5	393	-1.27%
2022/12/09	1	50.80	0	0.00	50.50	1	374	0.27%
2022/12/05	0	0.00	2	52.50	52.00	-2	350	-0.57%
2022/11/30	1	49.60	1	50.40	51.40	0	329	0.00%
2022/11/29	1	48.75	7	49.24	49.80	-6	320	-1.87%
2022/11/24	0	0.00	3	49.50	50.00	-3	311	-0.96%
2022/11/18	0	0.00	1	49.20	48.95	-1	312	-0.32%
2022/11/17	2	49.75	1	49.95	49.55	1	309	0.32%
2022/11/15	0	0.00	2	49.43	49.55	-2	303	-0.66%
2022/11/14	0	0.00	1	48.75	48.45	-1	299	-0.33%
2022/11/09	0	0.00	2	48.30	47.85	-2	288	-0.69%
2022/11/04	0	0.00	1	45.50	44.90	-1	266	-0.38%
2022/11/03	0	0.00	6	44.65	44.80	-6	260	-2.30%
2022/11/02	2	43.80	10	44.76	43.80	-8	255	-3.13%
2022/11/01	0	0.00	3	41.65	42.45	-3	241	-1.24%
2022/10/31	1	39.50	2	40.38	40.35	-1	241	-0.41%
2022/10/28	1	39.35	0	0.00	39.10	1	241	0.41%
2022/10/27	0	0.00	3	39.77	39.80	-3	242	-1.24%
2022/10/26	1	39.25	0	0.00	38.85	1	244	0.41%
2022/10/24	0	0.00	2	40.45	40.20	-2	245	-0.82%
2022/10/13	4	40.00	0	0.00	38.90	4	248	1.61%
2022/10/04	2	44.28	1	44.10	44.10	1	258	0.39%
2022/10/03	3	42.40	0	0.00	43.80	3	256	1.17%
2022/09/30	3	41.45	0	0.00	43.30	3	257	1.17%
2022/09/29	0	0.00	6	43.04	42.75	-6	258	-2.32%
2022/09/28	4	42.50	10	42.42	41.85	-6	258	-2.32%
2022/09/26	2	45.50	4	45.80	44.70	-2	258	-0.77%
2022/09/23	0	0.00	16	47.31	47.20	-16	266	-6.01%
2022/09/22	1	47.20	1	47.80	48.45	0	269	0.00%
2022/09/19	2	49.50	0	0.00	49.25	2	271	0.74%
2022/09/16	4	51.08	0	0.00	50.60	4	269	1.48%
2022/09/15	0	0.00	0	52.30	51.80	0	272	-0.01%
2022/09/14	1	51.90	1	52.70	52.90	0	279	0.00%
2022/09/13	1	53.20	1	53.10	53.20	0	278	0.00%
2022/09/12	2	52.00	1	52.90	53.10	1	282	0.35%
2022/09/06	2	50.70	2	51.70	51.50	0	291	0.00%
2022/09/05	1	51.90	0	0.00	51.30	1	290	0.34%
2022/09/02	1	53.50	0	0.00	53.00	1	292	0.34%
2022/08/31	0	0.00	2	53.50	53.80	-2	300	-0.66%
2022/08/30	2	54.00	1	54.19	53.80	1	309	0.32%
2022/08/26	0	0.00	1	52.80	52.60	-1	309	-0.32%
2022/08/25	0	0.00	2	52.45	52.40	-2	324	-0.62%
2022/08/24	0	0.00	1	51.80	51.00	-1	362	-0.28%
2022/08/17	0	0.00	1	52.30	51.70	-1	399	-0.25%
2022/08/16	0	0.00	4	51.85	51.70	-4	399	-1.00%
2022/08/12	0	0.00	2	50.55	50.00	-2	392	-0.51%
2022/08/11	0	0.00	5	48.93	49.45	-5	386	-1.29%
2022/08/10	1	48.25	0	0.00	48.25	1	386	0.26%
2022/08/05	0	0.00	5	48.24	48.55	-5	390	-1.28%
2022/08/04	2	45.50	0	0.00	45.90	2	389	0.51%
2022/08/03	0	48.20	0	0.00	47.05	0	389	0.00%
2022/08/02	2	48.30	0	0.00	48.25	2	390	0.51%
2022/08/01	5	49.92	0	0.00	49.90	5	391	1.28%
2022/07/29	1	50.00	4	50.45	50.20	-3	394	-0.76%
2022/07/26	3	50.10	0	0.00	49.55	3	396	0.76%
2022/07/15	0	0.00	2	47.28	47.30	-2	401	-0.50%
2022/07/14	0	0.00	6	46.15	46.45	-6	400	-1.50%
2022/07/08	1	46.55	1	47.00	46.35	0	403	0.00%
2022/07/07	0	0.00	2	44.98	45.10	-2	401	-0.50%
2022/07/06	1	44.10	0	0.00	43.40	1	404	0.25%
2022/07/05	0	0.00	2	44.83	45.00	-2	416	-0.48%
2022/07/04	1	43.50	6	43.98	43.70	-5	428	-1.17%
2022/06/23	2	49.40	2	48.65	48.65	0	460	0.00%
2022/06/22	2	51.20	0	0.00	49.05	2	465	0.43%
2022/06/21	0	0.00	2	51.75	52.10	-2	459	-0.44%
2022/06/20	0	0.00	1	51.10	51.00	-1	463	-0.22%
2022/06/17	1	53.40	1	53.40	53.40	0	458	0.00%
2022/06/16	1	56.40	4	54.50	54.50	-3	458	-0.65%
2022/06/15	1	57.30	1	56.70	56.70	0	458	0.00%
2022/06/13	1	57.20	1	57.50	57.50	0	474	0.00%
2022/06/10	0	0.00	1	58.80	58.50	-1	485	-0.21%
2022/06/09	1	60.00	2	60.20	59.40	-1	486	-0.21%
2022/06/08	0	0.00	3	59.77	59.10	-3	484	-0.62%
2022/06/06	1	59.10	1	59.80	59.00	0	486	0.00%
2022/06/02	2	60.90	1	61.50	60.40	1	493	0.20%
2022/06/01	3	60.27	3	60.60	60.10	0	494	0.00%
2022/05/31	1	56.80	2	57.00	57.00	-1	461	-0.22%
2022/05/30	0	0.00	3	57.50	57.00	-3	461	-0.65%
2022/05/27	0	0.00	2	52.80	54.10	-2	439	-0.45%
2022/05/24	1	52.10	1	50.70	51.00	0	470	0.00%
2022/05/19	2	51.45	3	52.30	52.30	-1	541	-0.18%
2022/05/18	0	0.00	2	52.50	52.40	-2	544	-0.37%
2022/05/17	0	0.00	12	51.42	51.60	-12	549	-2.18%
2022/05/13	0	0.00	1	50.20	50.40	-1	563	-0.18%
2022/05/12	1	51.00	4	49.95	49.95	-3	572	-0.52%
2022/05/11	3	51.47	0	0.00	51.70	3	578	0.52%
2022/05/10	1	49.55	1	52.00	52.00	0	590	0.00%
2022/05/09	4	51.53	9	50.90	50.90	-5	599	-0.83%
2022/05/06	1	52.20	1	52.40	52.40	0	609	0.00%
2022/04/29	2	52.70	2	53.15	52.70	0	688	0.00%
2022/04/28	0	0.00	2	53.30	52.70	-2	701	-0.29%
2022/04/27	2	52.25	2	52.60	52.60	0	710	0.00%
2022/04/26	1	54.70	5	53.70	53.70	-4	719	-0.56%
2022/04/25	1	55.00	1	54.60	54.60	0	735	0.00%
2022/04/19	1	56.90	1	57.10	57.10	0	840	0.00%
2022/04/18	2	57.10	6	56.80	56.80	-4	922	-0.43%
2022/04/15	1	58.40	0	0.00	57.40	1	990	0.10%
2022/04/14	2	60.25	1	59.90	59.90	1	1,088	0.09%
2022/04/13	2	60.80	2	61.10	60.70	0	1,227	0.00%
2022/04/11	2	60.20	2	59.50	59.50	0	1,666	0.00%
2022/04/07	2	60.55	4	61.33	61.00	-2	2,198	-0.09%
2022/03/31	3	60.70	1	60.50	60.50	2	2,324	0.09%
2022/03/30	0	0.00	3	61.20	61.40	-3	2,339	-0.13%
2022/03/28	1	59.10	1	59.00	59.00	0	2,402	0.00%
2022/03/25	0	0.00	9	59.52	59.70	-9	2,440	-0.37%
2022/03/24	3	58.17	3	58.63	58.90	0	2,520	0.00%
2022/03/22	1	56.80	0	0.00	57.40	1	3,049	0.03%
2022/03/21	1	57.10	0	0.00	57.40	1	3,127	0.03%
2022/03/18	1	56.90	1	57.10	57.10	0	3,319	0.00%
2022/03/17	5	56.56	3	57.80	57.80	2	3,554	0.06%
2022/03/15	6	54.28	3	53.80	53.80	3	3,568	0.08%
2022/03/14	1	57.00	0	0.00	56.50	1	3,590	0.03%
2022/03/11	0	0.00	3	57.00	56.80	-3	3,631	-0.08%
2022/03/10	5	57.60	0	0.00	57.30	5	3,656	0.14%
2022/03/08	3	57.30	2	56.30	56.30	1	3,730	0.03%
2022/03/07	4	58.98	3	58.60	58.60	1	3,802	0.03%
2022/03/03	1	61.20	0	0.00	61.60	1	4,124	0.02%
2022/03/02	0	0.00	1	61.50	61.40	-1	4,298	-0.02%
2022/03/01	2	60.90	0	0.00	60.90	2	4,551	0.04%
2022/02/25	6	60.57	2	60.20	60.20	4	4,603	0.09%
2022/02/24	2	61.68	2	60.80	60.20	0	4,809	0.00%
2022/02/23	1	63.80	1	63.40	63.40	0	5,027	0.00%
2022/02/22	1	64.50	2	64.74	63.90	-1	5,055	-0.02%
2022/02/21	2	62.00	0	0.00	62.90	2	5,023	0.04%
2022/02/17	1	62.30	0	0.00	62.10	1	5,045	0.02%
2022/02/16	0	0.00	3	63.37	62.60	-3	5,059	-0.06%
2022/02/14	2	62.75	3	62.13	62.00	-1	5,073	-0.02%
2022/02/11	1	64.00	1	64.50	64.20	0	5,075	0.00%
2022/02/10	1	64.30	0	0.00	64.20	1	5,086	0.02%
2022/02/09	3	64.33	1	64.30	64.70	2	5,101	0.04%
2022/02/08	7	63.40	7	63.00	63.10	0	5,106	0.00%
2022/01/26	3	59.73	7	59.76	59.30	-4	5,206	-0.08%
2022/01/25	0	61.65	1	61.90	60.50	-1	5,215	-0.02%
2022/01/24	3	62.38	4	63.00	62.50	-1	5,220	-0.02%
2022/01/21	2	66.45	0	0.00	65.50	2	5,209	0.04%
2022/01/18	3	67.73	3	67.40	66.90	0	5,368	0.00%
2022/01/17	3	67.63	0	0.00	67.80	3	5,368	0.06%
2022/01/14	2	65.30	1.2	65.45	65.40	0.8	5,351	0.02%
2022/01/13	1	67.30	1	66.50	66.50	0	5,329	0.00%
2022/01/12	3	66.87	8	66.95	67.10	-5	5,316	-0.09%
2022/01/11	11	70.36	14	69.14	68.30	-3	5,285	-0.06%
2022/01/10	13	72.06	5	72.32	72.80	8	5,226	0.15%
2022/01/07	6	71.88	7	70.84	70.30	-1	5,162	-0.02%
2022/01/06	16	73.57	13	72.60	73.60	3	5,058	0.06%
2022/01/05	13.2	74.51	15.1	75.69	76.00	-1.9	4,925	-0.04%
2022/01/04	4	73.65	16	74.48	74.20	-12	4,656	-0.26%
2022/01/03	31	72.83	61	73.26	73.10	-30	4,490	-0.67%
2021/12/30	14	71.92	46	73.56	72.70	-32	4,313	-0.74%
2021/12/29	54	70.94	10	69.53	70.00	44	3,942	1.12%
2021/12/28	8	67.80	1	67.60	67.60	7	3,837	0.18%
2021/12/27	3	68.33	3	68.00	68.00	0	3,831	0.00%
2021/12/24	6	68.23	3	68.57	68.20	3	3,832	0.08%
2021/12/23	9	69.37	4	68.73	68.60	5	3,814	0.13%
2021/12/22	6	70.48	2	70.30	69.50	4	3,788	0.11%
2021/12/21	13	70.09	4	69.83	70.00	9	3,751	0.24%
2021/12/20	9	71.42	2	70.40	70.20	7	3,718	0.19%
2021/12/17	37	72.19	37	72.09	71.50	0	3,638	0.00%
2021/12/16	31	69.04	7	69.37	70.80	24	3,273	0.73%
2021/12/15	8	68.65	11	68.35	68.00	-3	3,111	-0.10%
2021/12/14	18	67.71	11	67.87	67.00	7	3,042	0.23%
2021/12/13	4	67.35	31.1	69.80	70.30	-27.1	2,857	-0.95%
2021/12/10	1	64.10	8	63.90	64.00	-7	2,634	-0.27%
2021/12/09	6	64.97	0	0.00	64.10	6	2,637	0.23%
2021/12/08	3	66.63	1	66.51	65.60	2	2,622	0.08%
2021/12/07	7	66.27	1	66.20	65.50	6	2,588	0.23%
2021/12/06	2	63.75	0	0.00	65.10	2	2,553	0.08%
2021/12/03	1	64.30	0	0.00	64.00	1	2,536	0.04%
2021/12/02	9	65.56	8	64.39	63.50	1	2,518	0.04%
2021/12/01	23	66.67	8	66.86	66.80	15	2,469	0.61%
2021/11/30	22.1	68.98	13	69.76	68.50	9	2,391	0.38%
2021/11/29	20.1	67.39	9	68.22	67.90	11.1	2,214	0.50%
2021/11/26	6	68.03	9	67.82	68.30	-3	2,091	-0.15%
2021/11/25	18	68.35	18	68.02	67.70	0	1,925	0.00%
2021/11/24	6	63.67	22	63.47	64.90	-16	1,669	-0.96%
2021/11/23	23	65.37	6	66.28	64.30	17	1,621	1.05%
2021/11/22	23.1	64.36	11.1	63.44	65.80	12	1,413	0.85%
2021/11/19	0	0.00	6	58.87	59.90	-6	1,191	-0.50%
2021/11/18	5	57.66	0	0.00	57.70	5	1,156	0.43%
2021/11/17	12	57.93	9	58.01	58.30	3	1,151	0.26%
2021/11/16	3	57.07	0	0.00	56.80	3	1,144	0.26%
2021/11/15	2	57.30	3	57.47	57.00	-1	1,151	-0.09%
2021/11/12	9.1	55.07	2	55.45	55.20	7.1	1,157	0.61%
2021/11/11	0	0.00	2	55.60	55.60	-2	1,162	-0.17%
2021/11/10	0	0.00	3	56.20	56.10	-3	1,168	-0.26%
2021/11/09	5	56.44	1	56.10	56.10	4	1,186	0.34%
2021/11/08	3	57.23	2	56.60	56.60	1	1,178	0.08%
2021/11/04	1	61.50	0	62.00	60.00	1	1,209	0.08%
2021/11/03	0	0.00	2	59.10	58.60	-2	1,201	-0.17%
2021/11/02	7	57.00	4	55.80	55.80	3	1,168	0.26%
2021/11/01	0	0.00	2	59.80	59.00	-2	1,168	-0.17%
2021/10/29	2	58.75	1	58.50	58.50	1	1,168	0.09%
2021/10/28	14	60.46	4	59.68	59.30	10	1,161	0.86%
2021/10/27	3	58.40	6.1	59.12	60.00	-3.1	1,086	-0.28%
2021/10/26	6	55.83	2	54.60	54.60	4	1,022	0.39%
2021/10/25	1	53.10	5	55.18	55.70	-4	1,017	-0.39%
2021/10/22	0	0.00	4	53.58	53.60	-4	1,066	-0.38%
2021/10/21	5.1	54.10	0	0.00	53.00	5.1	1,126	0.45%
2021/10/20	1	53.80	1	53.50	53.50	0	1,156	0.00%
2021/10/19	5	53.36	0	0.00	54.00	5	1,225	0.41%
2021/10/18	1	54.00	6	53.75	53.70	-5	1,335	-0.37%
2021/10/14	3	49.88	1	50.40	50.40	2	1,476	0.14%
2021/10/13	0	50.70	0	0.00	50.70	0	1,576	0.00%
2021/10/12	2	50.70	1	50.80	50.80	1	1,663	0.06%
2021/10/08	4	52.35	0	0.00	52.10	4	1,751	0.23%
2021/10/07	2	52.20	0	0.00	52.20	2	1,972	0.10%
2021/10/05	1	47.55	1	50.60	50.90	0	2,568	0.00%
2021/10/04	1	49.05	1	49.10	49.10	0	2,635	0.00%
2021/10/01	2	51.65	2	51.95	51.50	0	2,831	0.00%
2021/09/29	2	53.30	0	0.00	53.30	2	3,373	0.06%
2021/09/28	1	56.90	1	55.90	55.90	0	3,383	0.00%
2021/09/24	1	57.70	0	0.00	57.50	1	3,422	0.03%
2021/09/16	1	56.90	1	56.80	57.20	0	3,481	0.00%
2021/09/15	1	56.70	0	0.00	57.00	1	3,502	0.03%
2021/09/08	0	0.00	5	52.96	52.20	-5	3,546	-0.14%
2021/09/07	0	0.00	3	54.23	54.50	-3	3,549	-0.08%
2021/09/06	1	55.10	1	54.20	54.20	0	3,562	0.00%
2021/09/01	13	58.16	7	58.43	58.50	6	3,645	0.16%
2021/08/31	1	55.00	6	56.83	57.40	-5	3,623	-0.14%
2021/08/30	1	56.20	2	56.25	56.00	-1	3,622	-0.03%
2021/08/27	2	55.75	1	55.74	55.70	1	3,648	0.03%
2021/08/26	2	55.90	3	55.97	56.20	-1	3,658	-0.03%
2021/08/25	1	55.80	0	0.00	56.40	1	3,667	0.03%
2021/08/24	2	54.75	2	53.80	53.80	0	3,677	0.00%
2021/08/23	6	54.28	6	54.80	55.00	0	3,723	0.00%
2021/08/20	1	52.50	0	0.00	52.10	1	3,729	0.03%
2021/08/19	2	53.95	3	52.40	52.10	-1	3,727	-0.03%
2021/08/18	1	55.00	0	0.00	55.40	1	3,730	0.03%
2021/08/17	2	53.92	7	54.21	52.00	-5	3,745	-0.13%
2021/08/16	5	55.40	7	55.59	55.10	-2	3,755	-0.05%
2021/08/13	3	57.73	3	56.50	56.50	0	3,767	0.00%
2021/08/11	5.1	59.43	4	59.43	59.10	1.1	3,775	0.03%
2021/08/10	4	61.68	6	61.20	60.80	-2	3,781	-0.05%
2021/08/09	16	65.66	8	63.86	63.70	8	3,783	0.21%
2021/08/06	3.1	68.59	3	68.03	67.90	0.1	3,761	0.00%
2021/08/05	0	0.00	3	68.44	69.60	-3	3,806	-0.08%
2021/08/04	0	0.00	1	68.00	68.10	-1	3,851	-0.03%
2021/08/02	2	66.60	1	67.10	67.10	1	3,897	0.03%
2021/07/30	4	67.78	1	67.10	67.10	3	3,933	0.08%
2021/07/29	1	67.80	4	68.05	68.50	-3	3,931	-0.08%
2021/07/28	11	66.84	8	66.53	67.00	3	3,932	0.08%
2021/07/27	4	71.23	2	71.15	70.80	2	3,921	0.05%
2021/07/26	2	71.00	1	71.00	71.00	1	3,908	0.03%
2021/07/23	6	71.80	27	71.72	71.60	-21	3,897	-0.54%
2021/07/22	3	73.67	17	72.95	73.40	-14	3,861	-0.36%
2021/07/21	9	69.88	4	69.43	69.40	5	3,834	0.13%
2021/07/20	10	71.47	3	70.37	70.20	7	3,882	0.18%
2021/07/19	21	73.37	19	73.29	71.80	2	3,822	0.05%
2021/07/16	14	76.21	16	76.22	75.50	-2	3,782	-0.05%
2021/07/15	15.5	77.60	13	77.05	76.70	2.5	3,721	0.07%
2021/07/14	42	78.43	46	77.89	77.60	-4	3,645	-0.11%
2021/07/13	91	77.70	85	77.77	77.00	6	3,439	0.17%
2021/07/12	11	73.75	28	72.96	75.00	-17	3,044	-0.56%
2021/07/09	13	71.12	2	70.60	70.30	11	2,900	0.38%
2021/07/08	28	71.90	29	71.46	72.00	-1	2,909	-0.03%
2021/07/07	45	69.46	29.1	69.86	71.50	15.9	2,730	0.58%
2021/07/06	24	65.52	48	66.47	67.30	-24	2,383	-1.01%
2021/07/02	11	59.19	3	59.10	59.30	8	2,326	0.34%
2021/07/01	16	60.08	4	59.93	59.40	12	2,356	0.51%
2021/06/30	4	61.28	5	62.00	62.10	-1	2,358	-0.04%
2021/06/29	2	61.65	2	60.70	60.20	0	2,383	0.00%
2021/06/28	1	60.20	3	60.60	60.60	-2	2,401	-0.08%
2021/06/25	20	61.36	8	61.55	61.00	12	2,445	0.49%
2021/06/24	9	62.03	1	62.50	62.00	8	2,475	0.32%
2021/06/23	0	0.00	1	59.40	60.00	-1	2,521	-0.04%
2021/06/22	3	58.83	4	58.28	58.20	-1	2,536	-0.04%
2021/06/21	3	59.20	2	58.90	58.90	1	2,558	0.04%
2021/06/18	1	61.40	9	61.38	61.30	-8	2,597	-0.31%
2021/06/17	20	61.95	1	60.50	61.90	19	2,641	0.72%
2021/06/16	2	60.95	0	0.00	60.50	2	2,705	0.07%
2021/06/15	5.1	61.66	5	61.64	61.70	0.1	2,849	0.00%
2021/06/11	12	60.82	11	61.01	60.50	1	3,167	0.03%
2021/06/10	7	61.76	0	0.00	61.30	7	4,089	0.17%
2021/06/09	6	61.05	1	59.00	61.10	5	4,451	0.11%
2021/06/08	0	58.50	3	58.50	58.50	-3	4,546	-0.07%
2021/06/07	1.1	57.34	1	57.00	57.00	0.1	4,649	0.00%
2021/06/04	4.1	59.05	2	58.10	58.10	2.1	4,660	0.05%
2021/06/02	5.1	59.29	1	58.60	58.60	4.1	4,724	0.09%
2021/06/01	2.2	59.94	2	60.05	60.10	0.2	4,782	0.00%
2021/05/28	0.1	59.00	0	0.00	59.30	0.1	4,881	0.00%
2021/05/27	5	57.66	4	57.10	57.10	1	4,910	0.02%
2021/05/26	2	58.60	2	58.60	58.60	0	4,977	0.00%
2021/05/25	3	58.43	2	58.25	58.90	1	5,079	0.02%
2021/05/24	2	56.15	1	57.20	56.70	1	5,095	0.02%
2021/05/20	3	54.03	3	52.50	52.50	0	5,277	0.00%
2021/05/19	1	55.30	1	53.10	55.40	0	5,321	0.00%
2021/05/18	2	52.00	6	52.43	53.20	-4	5,368	-0.07%
2021/05/17	2	50.10	19	48.52	48.45	-17	5,434	-0.31%
2021/05/14	4	53.23	5	54.78	52.20	-1	5,424	-0.02%
2021/05/13	7	50.94	6	52.05	53.10	1	5,431	0.02%
2021/05/12	9	53.13	24	51.63	51.60	-15	5,434	-0.28%
2021/05/11	6	58.02	8	56.44	56.20	-2	5,432	-0.04%
2021/05/10	6	62.50	6	62.03	61.80	0	5,469	0.00%
2021/05/07	3	64.27	2	64.40	64.50	1	5,539	0.02%
2021/05/06	1	60.20	2	61.00	60.50	-1	5,540	-0.02%
2021/05/05	1.1	60.83	1	60.20	60.70	0.1	5,571	0.00%
2021/05/04	6	59.92	4	61.40	61.00	2	5,685	0.04%
2021/05/03	3	64.87	3	63.37	63.10	0	5,973	0.00%
2021/04/29	3	67.53	1	67.80	67.80	2	6,035	0.03%
2021/04/28	3	67.67	6	67.62	68.20	-3	6,133	-0.05%
2021/04/27	35	66.61	25	67.41	67.50	10	6,224	0.16%
2021/04/26	11	65.15	8	64.56	64.50	3	6,215	0.05%
2021/04/23	7	67.80	0	0.00	67.30	7	6,187	0.11%
2021/04/22	13	69.39	2	67.70	67.70	11	6,274	0.18%
2021/04/21	4	72.98	4	72.45	71.60	0	6,311	0.00%
2021/04/20	0	0.00	2	74.50	73.70	-2	6,426	-0.03%
2021/04/19	3.2	73.61	2	73.50	73.50	1.2	6,606	0.02%
2021/04/16	5.3	73.00	3	73.77	74.00	2.3	7,131	0.03%
2021/04/15	5.5	72.01	0	0.00	72.50	5.5	7,596	0.07%
2021/04/14	9	72.37	7	71.89	71.70	2	7,722	0.03%
2021/04/13	0	0.00	17	75.26	75.00	-17	7,749	-0.22%
2021/04/12	5	75.52	4	75.63	75.30	1	7,884	0.01%
2021/04/09	9	75.89	6	75.37	75.40	3	7,930	0.04%
2021/04/08	21	78.22	5.1	78.10	78.10	15.9	7,938	0.20%
2021/04/07	9	78.93	2	79.85	78.80	7	8,145	0.09%
2021/04/06	3	79.77	2	79.90	79.90	1	8,361	0.01%
2021/04/01	3	79.23	2	80.80	78.50	1	8,713	0.01%
2021/03/31	5	80.06	2	79.75	79.50	3	9,129	0.03%
2021/03/30	1	80.40	1	79.80	80.40	0	9,326	0.00%
2021/03/29	4	78.93	7	80.01	79.00	-3	9,479	-0.03%
2021/03/26	10	79.70	12	79.82	79.60	-2	9,519	-0.02%
2021/03/25	1	78.40	0	0.00	77.40	1	9,525	0.01%
2021/03/24	10	78.57	3	78.00	77.80	7	9,575	0.07%
2021/03/23	6	79.45	3	78.37	78.50	3	9,667	0.03%
2021/03/22	13.1	78.67	8	79.46	80.30	5.1	9,737	0.05%
2021/03/19	14	79.07	16	79.24	78.90	-2	9,914	-0.02%
2021/03/18	31	81.64	20	82.24	80.40	11	10,235	0.11%
2021/03/17	15.1	85.81	14.1	84.01	82.70	1	10,628	0.01%
2021/03/16	34	90.55	35.2	91.10	84.70	-1.1	10,507	-0.01%
2021/03/15	15.2	81.03	29	83.10	84.80	-13.8	9,726	-0.14%
2021/03/12	7	76.59	9	76.79	77.10	-2	9,374	-0.02%
2021/03/11	4	75.28	6	74.95	75.00	-2	9,380	-0.02%
2021/03/10	2	72.25	2	72.00	71.20	0	9,357	0.00%
2021/03/09	7	71.73	6	72.82	71.70	1	9,438	0.01%
2021/03/08	3	75.40	4	74.55	73.20	-1	9,514	-0.01%
2021/03/05	3	75.33	3	74.70	74.40	0	9,625	0.00%
2021/03/04	10	75.21	9	74.87	73.50	1	9,619	0.01%
2021/03/03	8	73.24	2	73.45	73.80	6	9,577	0.06%
2021/03/02	9	73.03	6	72.02	70.50	3	9,555	0.03%
2021/02/26	8	71.53	3	71.00	71.00	5	9,612	0.05%
2021/02/25	11	74.80	11	73.95	73.60	0	9,627	0.00%
2021/02/24	3	77.43	6	77.32	77.10	-3	9,620	-0.03%
2021/02/23	4	78.05	8	78.74	78.60	-4	9,804	-0.04%
2021/02/22	3	79.40	6	77.17	78.60	-3	9,785	-0.03%
2021/02/19	4	74.90	5	74.68	74.70	-1	9,727	-0.01%
2021/02/18	9	76.16	2	76.50	76.50	7	9,792	0.07%
2021/02/17	3	75.87	8	77.10	77.10	-5	9,930	-0.05%
2021/02/05	2	70.30	1	70.20	70.20	1	9,982	0.01%
2021/02/04	12	72.98	24	72.14	70.90	-12	10,305	-0.12%
2021/02/03	24	73.81	8	73.29	73.60	16	10,551	0.15%
2021/02/02	7	71.70	6	71.17	73.00	1	10,827	0.01%
2021/02/01	9	68.74	26	68.36	68.50	-17	10,959	-0.16%
2021/01/29	13	74.22	13	71.28	70.60	0	11,027	0.00%
2021/01/28	11	76.63	10	76.37	76.00	1	11,031	0.01%
2021/01/27	4	77.80	3	78.23	78.30	1	11,293	0.01%
2021/01/26	16	78.76	9	79.62	78.00	7	11,590	0.06%
2021/01/25	24	81.44	17	82.36	79.00	7	11,525	0.06%
2021/01/22	4	75.53	2.1	76.99	77.50	1.9	11,246	0.02%
2021/01/21	17	76.23	17	76.45	73.80	0	11,218	0.00%
2021/01/20	15	74.79	13	74.75	75.70	2	11,220	0.02%
2021/01/19	7	76.20	4	75.83	75.20	3	11,154	0.03%
2021/01/18	10	76.83	10	77.03	76.20	0	11,158	0.00%
2021/01/15	16	79.46	17	79.76	77.70	-1	11,312	-0.01%
2021/01/14	12	79.05	13	79.00	79.50	-1	11,342	-0.01%
2021/01/13	9	79.27	15	79.77	78.90	-6	11,407	-0.05%
2021/01/12	32	78.87	30	78.67	78.00	2	11,524	0.02%
2021/01/11	46	81.59	51.1	81.75	79.90	-5.1	11,508	-0.04%
2021/01/08	51.1	74.56	51	74.34	78.40	0.1	11,590	0.00%
2021/01/07	17	71.66	2	71.60	71.30	15	11,390	0.13%
2021/01/06	3	68.23	1	68.50	68.50	2	11,246	0.02%
2021/01/05	8	70.31	8	70.85	70.90	0	11,164	0.00%
2021/01/04	1	70.80	15	69.89	69.40	-14	11,016	-0.13%
2020/12/31	6	69.87	5	70.34	69.80	1	10,973	0.01%
2020/12/30	20	71.31	33	72.04	70.50	-13	10,917	-0.12%
2020/12/29	12	69.50	19	69.98	70.50	-7	10,715	-0.07%
2020/12/28	31	69.98	25	70.52	67.90	6	10,461	0.06%
2020/12/25	15	65.71	18	65.51	66.90	-3	10,076	-0.03%
2020/12/24	6	61.78	0	0.00	60.90	6	9,625	0.06%
2020/12/23	4	59.08	5.4	59.31	59.40	-1.4	9,396	-0.01%
2020/12/22	15	57.56	4	57.05	55.60	11	9,229	0.12%
2020/12/21	8	56.80	30	56.79	57.10	-22	9,182	-0.24%
2020/12/18	3	58.07	6.1	57.64	57.30	-3.1	9,119	-0.03%
2020/12/17	5	58.92	4	59.05	59.40	1	9,072	0.01%
2020/12/16	5	59.10	4	59.33	59.80	1	8,985	0.01%
2020/12/15	22	60.80	16	59.59	57.20	6	8,887	0.07%
2020/12/14	22.1	63.34	12	61.43	60.50	10.1	8,671	0.12%
2020/12/11	10	60.05	150.9	61.80	62.20	-140.9	8,314	-1.69%	大賣/鉅額交易
2020/12/10	19	55.10	11	55.34	56.60	8	7,910	0.10%
2020/12/09	8	54.53	59	53.09	54.00	-51	7,738	-0.66%
2020/12/08	3	51.83	52.1	51.48	51.90	-49.1	7,649	-0.64%
2020/12/07	56	52.21	5	52.00	50.30	51	7,758	0.66%
2020/12/04	57	54.13	24	54.54	54.00	33	7,693	0.43%
2020/12/03	5	55.80	65	56.18	55.70	-60	7,636	-0.79%
2020/12/02	4	56.15	3	56.10	55.50	1	7,619	0.01%
2020/12/01	24	55.50	94	55.44	56.00	-70	7,573	-0.92%
2020/11/30	3	52.70	1	53.00	52.60	2	7,459	0.03%
2020/11/27	3	53.77	1.1	54.38	53.60	2	7,470	0.03%
2020/11/26	0.6	53.30	0	0.00	53.30	0.6	7,553	0.01%
2020/11/25	66.1	53.42	3	53.73	53.20	63.1	7,547	0.84%
2020/11/24	1	55.20	1	55.70	54.70	0	7,471	0.00%
2020/11/23	7	55.59	7	55.27	55.00	0	7,523	0.00%
2020/11/20	15	54.96	74	56.61	56.10	-59	7,459	-0.79%
2020/11/19	2	53.25	3	53.27	53.00	-1	7,233	-0.01%
2020/11/18	13	55.35	18	54.76	54.00	-5	7,195	-0.07%
2020/11/17	4.3	54.35	5	55.02	54.00	-0.8	7,106	-0.01%
2020/11/16	38	55.54	42	56.00	55.70	-4	7,022	-0.06%
2020/11/13	42	53.50	50	53.42	54.90	-8	6,831	-0.12%
2020/11/12	11	54.23	29.2	53.89	52.40	-18.2	6,690	-0.27%
2020/11/11	3.5	51.84	36	53.43	53.10	-32.5	6,351	-0.51%
2020/11/10	8.1	50.47	12	51.00	50.20	-4	6,093	-0.06%
2020/11/09	12.5	48.39	27	48.77	49.10	-14.5	5,774	-0.25%
2020/11/06	24.5	47.63	10	47.23	46.80	14.5	5,603	0.26%
2020/11/05	2	48.48	5	48.55	48.40	-3	5,480	-0.05%
2020/11/04	21	48.55	23	48.40	48.80	-2	5,432	-0.04%
2020/11/03	9	48.17	10.1	48.08	48.05	-1.1	5,205	-0.02%
2020/11/02	2	44.80	1	44.40	45.10	1	4,887	0.02%
2020/10/30	1	43.60	4	45.30	43.25	-3	4,845	-0.06%
2020/10/29	2	44.18	8	45.73	46.00	-6	4,806	-0.12%
2020/10/28	16.1	48.01	15	45.84	45.70	1.1	4,760	0.02%
2020/10/27	2	46.45	3	45.97	46.45	-1	4,647	-0.02%
2020/10/26	4	46.88	19	46.62	46.40	-15	4,586	-0.33%
2020/10/23	27	48.26	24	47.85	47.65	3	4,501	0.07%
2020/10/22	4	45.40	6	45.64	46.00	-2	4,278	-0.05%
2020/10/21	14	47.06	6	47.12	47.25	8	4,136	0.19%
2020/10/20	28	45.23	15	46.51	46.85	13	3,983	0.33%
2020/10/19	9	43.93	34	43.55	44.50	-25	3,736	-0.67%
2020/10/16	116	43.86	85	44.13	42.40	31	3,573	0.87%	大買/
2020/10/15	9	41.09	60.9	40.72	42.45	-51.9	2,954	-1.76%
2020/10/13	0	0.00	1	38.90	38.85	-1	2,658	-0.04%
2020/10/08	2	38.90	1	38.70	38.60	1	2,629	0.04%
2020/10/07	1	38.90	1	39.05	38.85	0	2,606	0.00%
2020/10/06	9	38.19	9	38.43	38.75	0	2,600	0.00%
2020/10/05	1	36.10	1	36.05	35.90	0	2,599	0.00%
2020/09/29	0	0.00	1	36.15	35.75	-1	2,796	-0.04%
2020/09/28	1	35.00	0	0.00	35.50	1	2,801	0.04%
2020/09/25	12	34.98	12	35.01	34.60	0	2,806	0.00%
2020/09/24	9	36.55	10	36.57	35.85	-1	2,783	-0.04%
2020/09/23	1	38.10	2	38.03	37.95	-1	2,742	-0.04%
2020/09/22	0	0.00	4	38.09	38.35	-4	2,723	-0.15%
2020/09/21	5	39.18	1	38.40	38.40	4	2,696	0.15%
2020/09/18	2	39.25	1	39.20	39.15	1	2,663	0.04%
2020/09/17	0	0.00	1	38.60	38.70	-1	2,628	-0.04%
2020/09/16	1	38.15	0	0.00	38.40	1	2,601	0.04%
2020/09/15	6	38.83	6	38.63	38.25	0	2,556	0.00%
2020/09/14	1	38.60	0	0.00	39.20	1	2,421	0.04%
2020/09/11	8	38.13	4	37.79	37.75	4	2,383	0.17%
2020/09/10	12	40.43	16	40.03	38.95	-4	2,320	-0.17%
2020/09/09	4	38.51	2	38.80	38.65	2	2,151	0.09%
2020/09/08	3	37.93	16	38.36	37.80	-13	2,070	-0.63%
2020/09/07	7	38.11	6	38.30	37.85	1	2,047	0.05%
2020/09/04	6	37.64	0	0.00	38.55	6	1,974	0.30%
2020/09/03	4.3	37.97	3	37.95	37.65	1.3	1,893	0.07%
2020/09/02	3	37.87	3	37.97	38.00	0	1,841	0.00%
2020/09/01	5	37.27	2	37.25	37.40	3	1,773	0.17%
2020/08/31	1	36.75	6	36.43	36.00	-5	1,630	-0.31%
2020/08/28	1	35.50	2	35.73	35.75	-1	1,599	-0.06%
2020/08/27	13	36.02	2	36.00	36.15	11	1,580	0.70%
2020/08/26	6	34.18	3	35.67	36.00	3	1,493	0.20%
2020/08/25	3	34.18	2	34.05	34.05	1	1,458	0.07%
2020/08/24	4	33.88	0	0.00	34.05	4	1,443	0.28%
2020/08/19	0	0.00	4	33.85	33.50	-4	1,380	-0.29%
2020/08/14	1	35.05	0	0.00	35.05	1	1,333	0.07%
2020/08/11	3	37.05	0	0.00	35.50	3	1,252	0.24%
2020/08/07	10	35.80	10	36.06	35.50	0	1,178	0.00%
2020/08/05	0	0.00	32	34.59	34.60	-32	1,084	-2.95%
2020/08/03	2	34.38	2	35.10	34.30	0	1,057	0.00%
2020/07/29	0	0.00	5	31.51	31.65	-5	1,072	-0.47%
2020/07/28	0	0.00	2	32.35	31.40	-2	1,079	-0.19%
2020/07/27	10	33.41	0	0.00	32.75	10	1,074	0.93%
2020/07/23	0	0.00	1	34.20	34.30	-1	1,089	-0.09%
2020/07/22	1	34.30	0	0.00	34.85	1	1,095	0.09%
2020/07/20	10	32.89	0	0.00	33.65	10	1,203	0.83%
2020/07/16	0	0.00	4	34.00	34.00	-4	1,252	-0.32%
2020/07/15	3	34.87	0	0.00	34.00	3	1,251	0.24%
2020/07/14	10	34.96	6	35.26	34.80	4	1,257	0.32%
2020/07/13	0	0.00	9	35.41	36.20	-9	1,270	-0.71%
2020/07/10	8	35.26	8	34.91	34.70	0	1,310	0.00%
2020/07/09	27	36.57	13	36.36	37.00	14	1,269	1.10%
2020/07/08	3	34.07	58	34.65	34.70	-55	1,127	-4.88%
2020/07/03	0	0.00	6	32.35	31.85	-6	1,106	-0.54%
2020/06/30	8	31.01	0	0.00	30.90	8	1,100	0.73%
2020/06/18	0	0.00	0.8	30.70	30.95	-0.8	1,146	-0.07%
2020/06/16	0	0.00	1	30.60	31.00	-1	1,154	-0.09%
2020/06/15	1	30.10	0	0.00	29.95	1	1,171	0.09%
2020/06/11	0	0.00	2	31.00	30.25	-2	1,186	-0.17%
2020/06/04	13	32.53	0	0.00	32.20	13	1,227	1.06%
2020/06/03	1	31.70	1	32.10	32.00	0	1,231	0.00%
2020/06/02	0	0.00	1	33.15	31.85	-1	1,226	-0.08%
2020/06/01	0	0.00	1	31.75	31.75	-1	1,170	-0.09%
2020/05/27	1	30.65	0	0.00	30.65	1	1,170	0.09%
2020/05/25	1	29.70	0	0.00	29.85	1	1,194	0.08%
2020/05/20	3	31.07	1	31.00	30.55	2	1,203	0.17%
2020/05/19	1	30.30	0	0.00	31.15	1	1,208	0.08%
2020/05/13	0	0.00	5	31.00	31.50	-5	1,293	-0.39%
2020/05/12	1	31.75	1	32.00	31.70	0	1,292	0.00%
2020/05/08	0	0.00	2	32.13	31.60	-2	1,298	-0.15%
2020/05/07	0	0.00	30	31.70	31.80	-30	1,292	-2.32%
2020/05/06	0	0.00	2	31.90	31.70	-2	1,294	-0.15%
2020/05/05	3	31.88	0	0.00	31.60	3	1,281	0.23%
2020/05/04	2	31.30	4	31.41	31.40	-2	1,273	-0.16%
2020/04/29	0	0.00	1	31.65	31.65	-1	1,285	-0.08%
2020/04/28	0.2	31.55	2	32.40	31.60	-1.9	1,294	-0.14%
2020/04/24	12	31.52	5	31.40	31.40	7	1,272	0.55%
2020/04/23	3	29.18	11	29.01	31.80	-8	1,223	-0.65%
2020/04/22	1	30.00	0	0.00	29.50	1	1,158	0.09%
2020/04/17	0	0.00	2	28.65	28.10	-2	1,111	-0.18%
2020/04/16	18	28.56	0	0.00	28.65	18	1,102	1.63%
2020/04/15	0	0.00	4	28.41	28.50	-4	1,094	-0.37%
2020/04/14	2	26.85	0	0.00	26.50	2	1,041	0.19%
2020/04/10	0	26.30	0	0.00	26.30	0	1,082	0.00%
2020/04/09	0	0.00	5	26.37	26.50	-5	1,334	-0.37%
2020/03/27	0	0.00	1	22.40	22.25	-1	1,566	-0.06%
2020/03/25	2	22.00	0	0.00	21.95	2	1,564	0.13%
2020/03/23	5	18.70	0	0.00	18.80	5	1,563	0.32%
2020/03/20	1	19.50	0	0.00	19.70	1	1,566	0.06%
2020/03/19	10	18.30	10	18.73	18.00	0	1,560	0.00%
2020/03/18	13	21.14	4	21.15	19.95	9	1,552	0.58%
2020/03/17	43	21.43	2	21.85	21.15	41	1,556	2.63%
2020/03/16	53	23.45	2	23.00	23.00	51	1,547	3.30%
2020/03/13	5	24.30	1	24.10	24.95	4	1,537	0.26%
2020/03/11	0.1	29.50	4	30.00	29.50	-3.9	1,508	-0.26%
2020/03/10	5	29.30	7	29.60	29.70	-2	1,510	-0.13%
2020/03/09	10	30.35	27	30.05	30.00	-17	1,508	-1.13%
2020/03/05	0.2	31.95	1	32.20	32.10	-0.8	1,586	-0.05%
2020/03/04	10	31.63	0	0.00	31.80	10	1,595	0.63%
2020/03/03	0	0.00	7	32.51	32.30	-7	1,598	-0.44%
2020/03/02	6	31.62	5	31.80	31.55	1	1,605	0.06%
2020/02/27	0	0.00	1	33.05	32.10	-1	1,611	-0.06%
2020/02/26	1	33.85	8	34.50	33.85	-7	1,612	-0.43%
2020/02/25	1	34.40	1	33.05	34.50	0	1,641	0.00%
2020/02/21	0	0.00	11	34.98	34.95	-11	1,666	-0.66%
2020/02/20	0	0.00	8	35.04	35.00	-8	1,675	-0.48%
2020/02/19	3	35.40	2	35.63	35.30	1	1,680	0.06%
2020/02/18	4	35.38	1	35.00	34.80	3	1,679	0.18%
2020/02/17	1	33.85	1	34.60	34.80	0	1,650	0.00%
2020/02/14	6	34.70	2	35.00	34.70	4	1,653	0.24%
2020/02/13	11	34.63	1	34.30	33.90	10	1,655	0.60%
2020/02/12	1	34.30	0	0.00	34.50	1	1,683	0.06%
2020/02/05	1	33.60	0	0.00	33.50	1	1,899	0.05%
2020/02/03	0	0.00	12	30.50	30.75	-12	2,252	-0.53%
2020/01/31	6	33.33	0	0.00	33.00	6	2,261	0.27%
2020/01/20	0	0.00	1	37.70	37.60	-1	2,363	-0.04%
2020/01/14	0	0.00	2	37.45	37.30	-2	2,600	-0.08%
2020/01/13	27	37.00	0	0.00	37.00	27	2,788	0.97%
2020/01/10	59	37.06	0	0.00	36.85	59	2,855	2.07%
2020/01/09	1	37.25	0	0.00	37.15	1	2,881	0.03%
2020/01/07	0	0.00	1	36.55	36.60	-1	2,896	-0.03%
2020/01/06	0	0.00	5	37.90	37.70	-5	3,011	-0.17%
2020/01/03	38	39.84	13	39.46	38.90	25	3,238	0.77%
2020/01/02	2	37.65	2	38.65	38.80	0	3,145	0.00%
2019/12/31	13	38.15	7	38.26	38.10	6	3,141	0.19%
2019/12/30	5	38.60	0	0.00	38.30	5	3,110	0.16%
2019/12/26	18	38.76	8	38.41	38.30	10	3,046	0.33%
2019/12/25	2	37.05	1	37.20	37.60	1	2,893	0.03%
2019/12/19	1	35.75	0	0.00	35.80	1	2,838	0.04%
2019/12/17	1	37.40	3	37.85	37.40	-2	2,877	-0.07%
2019/12/13	0	0.00	4.8	38.07	37.40	-4.8	2,891	-0.16%
2019/12/11	0.4	37.45	0	0.00	37.70	0.4	2,891	0.01%
2019/12/09	0	0.00	5	38.30	37.75	-5	2,959	-0.17%
2019/12/03	29.3	38.39	0	0.00	38.50	29.3	2,962	0.99%
2019/12/02	5	37.25	0	0.00	38.05	5	2,897	0.17%
2019/11/29	0.8	36.90	10	36.55	36.95	-9.3	2,875	-0.32%
2019/11/27	6	37.10	0	0.00	37.40	6	2,860	0.21%
2019/11/26	15	37.28	0	0.00	37.15	15	2,862	0.52%
2019/11/25	0.2	37.05	0	0.00	37.05	0.2	2,868	0.01%
2019/11/13	1	36.20	1	36.00	35.00	0	2,853	0.00%
2019/11/11	4.2	33.70	0	0.00	33.20	4.2	2,794	0.15%
2019/11/08	13	34.93	0	0.00	34.70	13	2,767	0.47%
2019/11/07	3	34.92	9	35.01	35.00	-6	2,755	-0.22%
2019/11/06	0	0.00	1	35.60	35.35	-1	2,742	-0.04%
2019/11/05	20	35.43	0	0.00	35.25	20	2,730	0.73%
2019/11/04	1	35.65	0	0.00	35.65	1	2,717	0.04%
2019/11/01	9	35.57	3	35.68	35.60	6	2,707	0.22%
2019/10/31	3	37.08	8	36.63	36.55	-5	2,682	-0.19%
2019/10/30	6	37.43	1	37.30	37.45	5	2,643	0.19%
2019/10/29	2	36.93	4	36.98	37.05	-2	2,621	-0.08%
2019/10/28	0	0.00	3	38.07	38.10	-3	2,561	-0.12%
2019/10/25	5	37.68	2	37.65	37.60	3	2,529	0.12%
2019/10/24	7	38.26	2	38.95	38.05	5	2,496	0.20%
2019/10/23	23	38.01	32	37.97	38.50	-9	2,395	-0.38%
2019/10/22	28	37.21	11	37.60	37.60	17	2,199	0.77%
2019/10/21	0	0.00	2	36.35	36.20	-2	2,020	-0.10%
2019/10/18	24	36.68	1	36.25	36.25	23	1,992	1.15%
2019/10/17	0	0.00	4	36.06	37.00	-4	1,920	-0.21%
2019/10/16	12	35.80	2	35.63	35.35	10	1,854	0.54%
2019/10/15	10	36.20	2	36.63	36.20	8	1,832	0.44%
2019/10/14	4	36.81	5	36.71	36.50	-1	1,786	-0.06%
2019/10/09	10	36.42	5	36.31	36.90	5	1,719	0.29%
2019/10/08	5	36.52	36	36.33	36.95	-31	1,604	-1.93%
2019/10/07	2	34.93	18	34.81	35.10	-16	1,404	-1.14%
2019/10/04	7	33.91	4	34.33	33.80	3	1,334	0.22%
2019/10/03	2	34.70	4	34.43	34.65	-2	1,299	-0.15%
2019/10/02	2	33.95	0	0.00	34.75	2	1,279	0.16%
2019/10/01	17	34.04	1	34.00	34.20	16	1,253	1.28%
2019/09/27	52	34.79	17	34.11	33.50	35	1,138	3.07%
2019/09/26	8	34.13	9	35.23	35.80	-1	880	-0.11%
2019/09/25	0	0.00	3	32.55	32.55	-3	713	-0.42%
2019/09/24	2	31.70	0	0.00	31.75	2	687	0.29%
2019/09/23	0	0.00	10	31.40	31.45	-10	686	-1.46%
2019/09/19	2	31.50	0	0.00	31.25	2	681	0.29%
2019/09/18	10	31.50	0	0.00	31.25	10	680	1.47%
2019/09/17	0	0.00	5	31.80	31.40	-5	679	-0.74%
2019/09/16	10	31.10	0	0.00	30.90	10	674	1.48%
2019/09/12	10	31.20	1	31.35	31.20	9	690	1.30%
2019/09/11	1	31.40	1	31.45	31.10	0	689	0.00%
2019/09/10	12	31.60	6	33.32	31.25	6	675	0.89%
2019/09/09	2	33.00	2	32.90	33.00	0	618	0.00%
2019/09/05	2	32.00	0	0.00	31.70	2	584	0.34%
2019/09/02	21	33.31	5	33.30	32.90	16	547	2.92%
2019/08/30	0	0.00	2	31.90	31.90	-2	476	-0.42%
2019/08/28	2	30.45	0	0.00	29.80	2	439	0.46%
2019/08/27	10	29.85	0	0.00	30.00	10	437	2.28%
2019/08/26	30	29.93	0	0.00	29.95	30	438	6.84%
2019/08/20	5	31.78	0	0.00	30.70	5	431	1.16%
2019/08/19	0	0.00	2	30.40	31.70	-2	420	-0.48%
2019/08/15	20	29.55	0	0.00	30.00	20	407	4.91%
2019/08/14	0	0.00	10	30.20	30.05	-10	414	-2.41%
2019/08/08	0	0.00	1	29.00	29.00	-1	419	-0.24%
2019/08/07	2	28.50	0	0.00	28.80	2	423	0.47%
2019/08/06	1	26.80	0	0.00	28.40	1	433	0.23%
2019/08/01	3	30.25	0	0.00	30.25	3	441	0.68%
2019/07/30	0	0.00	4	30.40	30.20	-4	450	-0.89%
2019/07/25	10	30.98	2	31.00	30.90	8	460	1.74%
2019/07/24	0	0.00	1	30.45	30.70	-1	461	-0.22%
2019/07/23	1	29.75	0	0.00	29.70	1	478	0.21%
2019/07/19	0	0.00	5	29.00	28.95	-5	515	-0.97%
2019/07/17	1	28.70	0	0.00	28.60	1	586	0.17%
2019/07/09	5	29.02	0	0.00	29.00	5	1,130	0.44%
2019/07/05	0	0.00	1	30.35	30.10	-1	1,151	-0.09%
2019/07/04	0	0.00	18	30.84	30.40	-18	1,156	-1.56%
2019/07/03	14	29.35	0	0.00	29.20	14	1,139	1.23%
2019/07/02	1	29.20	0	0.00	29.35	1	1,143	0.09%
2019/07/01	0	0.00	3	28.90	28.95	-3	1,157	-0.26%
2019/06/28	3	28.30	0	0.00	28.30	3	1,159	0.26%
2019/06/21	0	0.00	3	28.98	28.85	-3	1,186	-0.25%
2019/06/12	0	0.00	1	28.20	28.10	-1	1,271	-0.08%
2019/06/03	1	28.10	0	0.00	28.10	1	1,338	0.07%
2019/05/24	0	0.00	10	27.45	27.50	-10	1,428	-0.70%
2019/05/22	2	28.60	0	0.00	28.55	2	1,456	0.14%
2019/05/16	2	30.00	1	30.55	29.90	1	1,568	0.06%
2019/05/15	0	0.00	3	30.95	31.10	-3	1,592	-0.19%
2019/05/14	1	29.60	0	0.00	29.90	1	1,663	0.06%
2019/05/13	3	30.30	0	0.00	30.00	3	1,679	0.18%
2019/05/09	2	32.00	1	32.25	32.00	1	1,663	0.06%
2019/05/06	1	33.00	0	0.00	33.00	1	1,668	0.06%
2019/04/29	2	33.90	20	36.20	33.90	-18	1,693	-1.06%
2019/04/26	0	0.00	2	37.00	36.95	-2	1,663	-0.12%
2019/04/25	2	37.00	0	0.00	36.80	2	1,646	0.12%
2019/04/24	20	36.50	2	36.55	36.20	18	1,618	1.11%
2019/04/23	12	38.70	0	0.00	37.15	12	1,594	0.75%
2019/04/22	23	39.47	3	38.63	39.00	20	1,539	1.30%
2019/04/19	26	38.01	3	38.08	37.55	23	1,434	1.60%
2019/04/18	14	37.40	18	37.43	38.00	-4	1,396	-0.29%
2019/04/17	26	36.58	19	37.07	37.35	7	1,278	0.55%
2019/04/16	15	34.48	13	34.31	34.60	2	1,111	0.18%
2019/04/11	0	0.00	1	33.65	32.90	-1	1,003	-0.10%
2019/04/08	1	33.20	0	0.00	33.00	1	1,010	0.10%
2019/04/03	0	0.00	1	33.45	33.25	-1	1,010	-0.10%
2019/04/01	6	33.08	0	0.00	32.75	6	1,001	0.60%
2019/03/28	0	0.00	1	32.55	32.50	-1	1,017	-0.10%
2019/03/26	0	0.00	3	33.20	32.75	-3	1,018	-0.29%
2019/03/22	3	33.60	1	33.45	33.25	2	1,008	0.20%
2019/03/21	3	33.85	0	0.00	33.75	3	1,007	0.30%
2019/03/20	3	33.90	0	0.00	33.75	3	1,006	0.30%
2019/03/18	2	32.90	1	32.70	32.40	1	948	0.11%
2019/03/13	0	0.00	6	32.10	32.50	-6	932	-0.64%
2019/03/11	2	32.13	0	0.00	32.00	2	959	0.21%
2019/03/05	1	33.90	0	0.00	33.15	1	1,080	0.09%
2019/02/25	0	0.00	2	32.75	33.00	-2	1,029	-0.19%
2019/02/21	0	0.00	1	32.85	33.25	-1	1,024	-0.10%
2019/02/20	5	34.11	3	34.08	33.75	2	1,036	0.19%
2019/02/18	8	34.73	8	33.76	34.65	0	1,018	0.00%
2019/02/15	3	31.90	0	0.00	32.80	3	949	0.32%
2019/02/14	3	32.10	14	32.73	32.75	-11	947	-1.16%
2019/02/13	15	32.48	29	32.38	32.75	-14	935	-1.50%
2019/01/29	0	0.00	10	29.00	29.00	-10	966	-1.03%
2019/01/25	3	29.20	5	28.96	29.65	-2	1,074	-0.19%
2019/01/23	1	29.10	1	28.95	29.25	0	1,109	0.00%
2019/01/22	5	29.44	0	0.00	28.95	5	1,108	0.45%
2019/01/21	0	0.00	4	28.50	29.80	-4	1,085	-0.37%
2019/01/08	0	0.00	1	27.55	27.50	-1	1,116	-0.09%
2019/01/07	1	27.55	1	27.70	27.45	0	1,118	0.00%
2019/01/04	2	27.10	2	27.38	27.00	0	1,130	0.00%
2019/01/02	0	0.00	1	28.70	28.75	-1	1,138	-0.09%
2018/12/28	1	29.45	2	29.43	29.25	-1	1,145	-0.09%
2018/12/27	0	0.00	1	28.35	29.20	-1	1,149	-0.09%
2018/12/20	1	28.10	0	0.00	28.20	1	1,127	0.09%
2018/12/13	10	29.40	2	30.00	29.15	8	1,135	0.70%
2018/12/11	1	29.60	1	29.55	29.40	0	1,151	0.00%
2018/12/10	5	30.40	0	0.00	29.35	5	1,184	0.42%
2018/12/07	1	30.40	1	30.55	31.15	0	1,182	0.00%
2018/12/06	10	31.50	1	30.05	30.00	9	1,182	0.76%
2018/12/05	1	31.80	0	0.00	31.90	1	1,175	0.09%
2018/12/04	18	33.26	1	32.85	32.50	17	1,183	1.44%
2018/12/03	2	33.75	5	33.75	33.70	-3	1,189	-0.25%
2018/11/30	2	31.23	5	31.30	31.30	-3	1,156	-0.26%
2018/11/29	11	31.62	1	32.50	31.10	10	1,154	0.87%
2018/11/22	2	28.80	2	28.60	28.20	0	1,310	0.00%
2018/11/21	1	29.70	1	29.70	29.90	0	1,408	0.00%
2018/11/20	2	29.35	2	29.60	29.20	0	1,405	0.00%
2018/11/19	0	0.00	1	29.70	29.75	-1	1,402	-0.07%
2018/11/16	0	0.00	7	28.81	28.85	-7	1,375	-0.51%
2018/11/15	1	28.20	1	28.60	28.20	0	1,360	0.00%
2018/11/14	1	28.20	0	0.00	28.20	1	1,361	0.07%
2018/11/13	1	28.45	1	28.70	28.60	0	1,365	0.00%
2018/11/12	2	28.75	0	0.00	28.35	2	1,400	0.14%
2018/11/09	1	29.20	1	29.45	29.60	0	1,405	0.00%
2018/11/08	23	29.88	38	29.91	29.10	-15	1,394	-1.08%
2018/11/07	0	0.00	3	28.13	28.65	-3	1,332	-0.23%
2018/11/06	3	27.33	0	0.00	26.95	3	1,323	0.23%
2018/11/05	6	28.25	12	28.63	28.50	-6	1,310	-0.46%
2018/11/02	20	27.20	1	26.40	27.50	19	1,249	1.52%
2018/11/01	11	26.11	0	0.00	26.40	11	1,198	0.92%
2018/10/24	1	24.70	1	25.05	24.60	0	1,117	0.00%
2018/10/19	2	25.20	0	0.00	25.45	2	1,146	0.17%
2018/10/16	3	26.80	1	27.40	26.55	2	1,169	0.17%
2018/10/12	0	0.00	1	25.10	25.35	-1	1,186	-0.08%
2018/10/09	1	27.90	1	28.10	27.80	0	1,193	0.00%
2018/10/08	0	0.00	1	28.10	28.15	-1	1,197	-0.08%
2018/10/05	2	30.05	1	28.70	28.05	1	1,196	0.08%
2018/09/21	0	0.00	2	34.58	34.40	-2	1,432	-0.14%
2018/09/20	0	0.00	5	33.96	33.95	-5	1,443	-0.35%
2018/09/19	6	34.26	1	35.25	33.90	5	1,455	0.34%
2018/09/18	3	34.55	2	34.35	34.05	1	1,511	0.07%
2018/09/14	7	36.02	18	36.38	36.70	-11	1,542	-0.71%
2018/09/11	6	34.14	2	34.15	33.75	4	1,657	0.24%
2018/09/10	1	32.25	1	32.75	33.40	0	1,714	0.00%
2018/09/07	4	36.19	0	0.00	33.20	4	1,745	0.23%
2018/09/06	1	36.70	1	37.30	36.75	0	1,751	0.00%
2018/09/03	9	37.82	4	38.40	37.05	5	1,976	0.25%
2018/08/31	6	40.63	9	40.61	40.60	-3	1,970	-0.15%
2018/08/30	6	38.21	1	38.50	38.00	5	1,904	0.26%
2018/08/29	3	38.23	3	38.85	38.75	0	1,960	0.00%
2018/08/28	7	39.14	15	38.93	39.15	-8	1,982	-0.40%
2018/08/17	1	34.50	1	34.55	34.00	0	2,846	0.00%
2018/08/06	5	37.70	0	0.00	38.15	5	2,952	0.17%
2018/08/02	2	37.40	0	0.00	36.75	2	3,033	0.07%
2018/07/31	1	38.85	40	38.77	38.70	-39	3,180	-1.23%
2018/07/27	0	0.00	2	39.00	40.10	-2	3,204	-0.06%
2018/07/25	1	39.05	0	0.00	38.80	1	3,232	0.03%
2018/07/24	0	0.00	20	39.36	39.25	-20	3,274	-0.61%
2018/07/23	0	0.00	11	40.05	40.20	-11	3,314	-0.33%
2018/07/20	0	0.00	2	38.20	38.10	-2	3,300	-0.06%
2018/07/18	4	41.50	0	0.00	40.20	4	3,285	0.12%
2018/07/17	0	0.00	0.3	42.15	42.10	-0.3	3,291	-0.01%
2018/07/16	0	0.00	1.3	43.27	42.85	-1.3	3,299	-0.04%
2018/07/13	0	0.00	4	44.50	43.80	-4	3,311	-0.12%
2018/07/12	0	0.00	2	44.00	44.00	-2	3,333	-0.06%
2018/07/10	1	43.30	3	43.15	43.20	-2	3,445	-0.06%
2018/07/06	0	0.00	4	42.85	42.40	-4	3,636	-0.11%
2018/07/05	2	45.00	10	45.93	43.90	-8	3,618	-0.22%
2018/07/04	17	46.69	14	47.49	46.70	3	3,771	0.08%
2018/07/03	3	45.03	0	0.00	44.80	3	3,708	0.08%
2018/07/02	7	45.80	2	46.00	44.00	5	3,660	0.14%
2018/06/29	0	0.00	5	45.45	45.00	-5	3,646	-0.14%
2018/06/28	1	45.10	0	0.00	44.70	1	3,632	0.03%
2018/06/26	0	0.00	19	42.01	44.85	-19	3,577	-0.53%
2018/06/25	5	43.90	0	0.00	42.80	5	3,556	0.14%
2018/06/22	22	44.68	2	45.00	43.80	20	3,539	0.56%
2018/06/21	4	47.20	1	46.90	46.50	3	3,513	0.09%
2018/06/20	19	48.24	6	48.10	47.00	13	3,481	0.37%
2018/06/19	5	52.32	3	53.23	51.70	2	3,395	0.06%
2018/06/15	30	51.68	4	52.15	51.50	26	3,341	0.78%
2018/06/14	5	50.48	1	50.80	50.70	4	3,298	0.12%
2018/06/13	27	51.94	6	54.33	50.40	21	3,271	0.64%
2018/06/12	0	0.00	2	52.90	52.60	-2	3,119	-0.06%
2018/06/11	12	53.03	2	53.10	52.30	10	3,045	0.33%
2018/06/08	4	51.28	0	0.00	50.90	4	2,977	0.13%
2018/06/07	1	51.10	2	50.95	51.50	-1	2,943	-0.03%
2018/06/06	0	0.00	1	52.60	51.10	-1	2,913	-0.03%
2018/06/05	4	51.03	0	0.00	49.60	4	2,842	0.14%
2018/06/04	2	53.15	3	51.53	53.10	-1	2,782	-0.04%
2018/06/01	10	52.88	6	52.48	50.10	4	2,679	0.15%
2018/05/31	16	55.13	2	54.95	53.90	14	2,517	0.56%
2018/05/30	0	0.00	6	50.62	50.70	-6	2,195	-0.27%
2018/05/28	0	0.00	20	45.56	46.00	-20	1,939	-1.03%
2018/05/18	0	0.00	1	42.50	42.00	-1	1,780	-0.06%
2018/05/17	1	42.80	0.2	42.45	42.30	0.8	1,781	0.04%
2018/05/15	0	0.00	3	45.13	44.50	-3	1,745	-0.17%
2018/05/14	3	44.30	0	0.00	44.40	3	1,753	0.17%
2018/05/11	2	44.40	1	45.65	43.00	1	1,722	0.06%
2018/05/10	2	45.35	1	45.95	45.70	1	1,688	0.06%
2018/05/09	9	46.09	455	45.59	44.70	-446	1,633	-27.31%	大賣/鉅額交易
2018/05/03	0	0.00	1	41.00	41.00	-1	1,458	-0.07%
2018/05/02	1	42.00	1	43.60	42.00	0	1,441	0.00%
2018/04/30	14	42.87	0	0.00	42.30	14	1,420	0.99%
2018/04/27	1	45.50	6	45.08	45.65	-5	1,383	-0.36%
2018/04/26	22	43.95	0	0.00	41.80	22	1,342	1.64%
2018/04/25	25	42.70	0	0.00	43.30	25	1,335	1.87%
2018/04/24	1	42.60	2	42.70	42.80	-1	1,342	-0.07%
2018/04/23	0	0.00	32.1	43.23	44.70	-32.1	1,345	-2.39%
2018/04/20	1	43.00	3	42.98	42.45	-2	1,333	-0.15%
2018/04/19	0	0.00	385	44.14	43.75	-385	1,331	-28.91%	大賣/鉅額交易
2018/04/18	3	43.27	0	0.00	44.00	3	1,331	0.23%
2018/04/17	3	44.58	1	43.05	43.05	2	1,319	0.15%
2018/04/16	4	45.58	57	46.59	47.80	-53	1,284	-4.13%
2018/04/13	0	0.00	66	45.10	45.10	-66	1,245	-5.30%
2018/04/12	5	40.44	68	40.68	41.00	-63	1,282	-4.91%
2018/04/11	0	0.00	3	37.30	37.30	-3	1,276	-0.23%
2018/04/10	26	32.01	7	32.79	33.95	19	1,488	1.28%
2018/04/09	0	0.00	13	30.90	30.90	-13	1,391	-0.93%
2018/03/31	1	28.20	0	0.00	28.25	1	1,347	0.07%
2018/03/28	0	0.00	1	28.35	28.25	-1	1,366	-0.07%
2018/03/23	1	26.20	0	0.00	26.75	1	1,383	0.07%
2018/03/21	2	27.35	0	0.00	27.10	2	1,383	0.14%
2018/03/14	0	0.00	1	27.90	28.05	-1	1,371	-0.07%
2018/03/12	1	28.65	0	0.00	28.05	1	1,382	0.07%
2018/02/26	0	27.40	0	0.00	27.40	0	1,761	0.00%
2018/02/09	0	0.00	10	24.60	25.60	-10	1,790	-0.56%
2018/02/07	0	0.00	1	25.80	25.70	-1	1,812	-0.06%
2018/02/06	12	24.75	0	0.00	24.95	12	1,822	0.66%
2018/02/02	0	0.00	12	27.25	27.20	-12	1,859	-0.65%
2018/02/01	12	27.40	0	0.00	27.30	12	1,869	0.64%
2018/01/31	10	27.05	0	0.00	27.30	10	1,874	0.53%
2018/01/26	1	27.70	4	27.40	27.35	-3	1,897	-0.16%
2018/01/23	4	28.08	2	28.05	28.05	2	1,941	0.10%
2018/01/22	0	0.00	5	27.80	27.85	-5	1,940	-0.26%
2018/01/15	0	0.00	4	27.56	27.60	-4	1,900	-0.21%
2018/01/12	3	28.00	0	0.00	27.90	3	1,890	0.16%
2018/01/11	30	28.68	0	0.00	28.25	30	1,863	1.61%
2018/01/10	15	28.63	0	0.00	28.45	15	1,844	0.81%
2018/01/09	1	28.90	0	0.00	28.60	1	1,838	0.05%
2018/01/05	34	32.14	514	31.88	31.90	-480	1,738	-27.61%	大賣/鉅額交易
2018/01/04	9	30.44	8.5	30.72	32.30	0.6	1,559	0.04%
2018/01/03	21	28.42	10	29.15	29.40	11	1,339	0.82%