佳邦 (6284)-永豐金-敦北券商分點個股進出

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
82.8
漲跌
▲1.4
漲幅
+1.72%
成交量
1,398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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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	1	81.50	0	0.00	81.40	1	3,468	0.03%
2024/04/24	0	0.00	2	82.85	82.50	-2	3,473	-0.06%
2024/04/23	3	79.43	0	0.00	79.00	3	3,461	0.09%
2024/04/19	5.1	82.86	4	83.70	82.30	1.1	3,425	0.03%
2024/04/18	4	83.88	0	0.00	84.40	4	3,401	0.12%
2024/04/17	0.1	82.82	1	82.30	83.30	-0.9	3,403	-0.03%
2024/04/16	1	81.50	1	81.10	81.00	0	3,404	0.00%
2024/04/15	4	86.35	3	86.27	85.20	1	3,406	0.03%
2024/04/12	1	88.00	1	88.70	88.30	0	3,341	0.00%
2024/04/11	1	84.80	0	0.00	84.70	1	3,207	0.03%
2024/04/09	3	84.37	28	84.65	84.50	-25	3,220	-0.78%
2024/04/08	1.2	85.90	30	86.12	85.80	-28.8	3,151	-0.92%
2024/04/03	0.3	87.75	22	87.89	86.80	-21.7	3,140	-0.69%
2024/04/02	9	87.97	13	87.94	87.90	-4	3,134	-0.13%
2024/04/01	4	88.25	7	88.49	88.90	-3	3,119	-0.10%
2024/03/29	10	86.98	8	87.70	85.60	2	3,046	0.07%
2024/03/28	28	87.81	17.3	87.50	86.60	10.8	3,038	0.35%
2024/03/27	17	86.31	22.3	86.34	86.10	-5.3	2,961	-0.18%
2024/03/26	24	85.63	0	0.00	84.70	24	2,946	0.81%
2024/03/25	10	87.56	10	88.38	87.40	0	2,941	0.00%
2024/03/22	14	85.47	1	85.70	85.90	13	2,800	0.46%
2024/03/20	15	84.77	2	84.10	83.70	13	2,943	0.44%
2024/03/19	13	84.15	1	83.70	84.60	12	3,133	0.38%
2024/03/14	1	83.30	0	0.00	83.20	1	3,455	0.03%
2024/03/13	0	0.00	1	84.50	84.50	-1	3,455	-0.03%
2024/03/12	1.5	84.97	0	0.00	85.10	1.5	3,491	0.04%
2024/03/11	7	84.09	2	83.80	83.60	5	3,489	0.14%
2024/03/08	2	83.20	1	81.50	81.50	1	3,489	0.03%
2024/03/07	0	0.00	0.1	85.10	84.20	-0.1	3,397	0.00%
2024/03/05	10	84.50	0	0.00	84.90	10	3,437	0.29%
2024/03/04	1	84.00	13	84.12	84.10	-12	3,553	-0.34%
2024/03/01	15	85.43	14	84.72	84.90	1	3,590	0.03%
2024/02/29	5	85.40	5	84.30	84.10	0	3,641	0.00%
2024/02/27	13	84.12	3	83.57	84.40	10	3,661	0.27%
2024/02/26	0	0.00	1	80.70	80.80	-1	3,638	-0.03%
2024/02/23	0	0.00	18	81.01	78.70	-18	3,811	-0.47%
2024/02/22	1	80.90	27	80.66	81.30	-26	3,894	-0.67%
2024/02/21	9.1	81.94	5.4	81.74	81.70	3.7	4,038	0.09%
2024/02/20	1.4	80.88	7	81.10	80.80	-5.6	4,149	-0.13%
2024/02/19	12	81.46	2	81.50	81.80	10	4,180	0.24%
2024/02/16	28	80.33	2	80.75	80.50	26	4,340	0.60%
2024/02/15	5	78.94	5	79.20	79.30	0	4,360	0.00%
2024/02/05	0	0.00	0.1	73.40	73.50	-0.1	4,356	0.00%
2024/02/02	1	75.20	0	0.00	74.20	1	4,409	0.02%
2024/01/30	1	75.00	0	0.00	75.10	1	5,184	0.02%
2024/01/29	5	76.06	0	0.00	75.90	5	5,257	0.10%
2024/01/26	1	75.80	21	75.60	75.60	-20	5,414	-0.37%
2024/01/25	0	0.00	1	76.20	76.20	-1	5,683	-0.02%
2024/01/24	14	76.84	0	0.00	75.50	14	5,910	0.24%
2024/01/23	16	76.92	3	76.67	77.30	13	5,920	0.22%
2024/01/22	1	73.90	1	74.20	74.20	0	5,884	0.00%
2024/01/19	0	0.00	5	73.60	74.40	-5	5,910	-0.08%
2024/01/18	1	72.70	4.2	73.59	73.90	-3.2	5,951	-0.05%
2024/01/17	2	74.25	2	73.80	73.70	0	6,017	0.00%
2024/01/16	2	74.90	2	75.70	75.80	0	6,064	0.00%
2024/01/15	1	75.90	3	75.97	75.90	-2	6,069	-0.03%
2024/01/12	1	75.00	1	74.60	74.60	0	6,111	0.00%
2024/01/11	1	75.00	1	75.80	75.60	0	6,141	0.00%
2024/01/10	1	76.00	1	75.60	75.60	0	6,157	0.00%
2024/01/09	1	75.30	1	75.30	75.30	0	6,238	0.00%
2024/01/08	1	78.30	1	79.20	79.60	0	6,270	0.00%
2024/01/04	2	78.90	3	78.90	78.70	-1	6,790	-0.01%
2024/01/03	5	80.00	7	79.03	78.40	-2	6,868	-0.03%
2024/01/02	2	82.45	1	81.80	81.80	1	6,807	0.01%
2023/12/29	1	82.90	1	83.60	83.50	0	6,806	0.00%
2023/12/28	1	83.90	1	83.50	83.50	0	6,799	0.00%
2023/12/27	2	85.20	2	85.50	85.50	0	6,763	0.00%
2023/12/26	0	0.00	54	85.74	86.10	-54	6,718	-0.80%
2023/12/25	0	0.00	3	85.00	85.20	-3	6,706	-0.05%
2023/12/22	0	0.00	10	83.70	83.90	-10	6,686	-0.15%
2023/12/21	2	83.30	11	83.10	83.10	-9	6,674	-0.13%
2023/12/20	2	83.75	2	84.65	84.80	0	6,666	0.00%
2023/12/19	2	83.20	8	83.78	83.80	-6	6,627	-0.09%
2023/12/18	9	84.47	4	83.95	83.80	5	6,648	0.07%
2023/12/15	22.1	88.11	12	86.78	86.80	10.1	6,587	0.15%
2023/12/14	17.1	89.70	21	89.45	90.10	-4	6,516	-0.06%
2023/12/13	12.2	86.89	16	87.89	86.90	-3.8	6,387	-0.06%
2023/12/12	12	87.52	1	87.90	87.60	11	6,345	0.17%
2023/12/11	5	86.88	2	85.80	87.20	3	6,363	0.05%
2023/12/08	3	81.97	1	82.70	83.20	2	6,400	0.03%
2023/12/07	1	83.40	2	83.90	82.70	-1	6,452	-0.02%
2023/12/06	2.1	83.06	0	0.00	82.10	2.1	6,409	0.03%
2023/12/05	6	83.60	3	83.47	83.50	3	6,371	0.05%
2023/12/04	2	84.90	1	84.90	84.40	1	6,335	0.02%
2023/12/01	14	86.44	49	85.58	85.30	-35	6,286	-0.56%
2023/11/30	0	0.00	20	86.26	86.20	-20	6,230	-0.32%
2023/11/29	36	87.79	23.1	89.06	87.60	13	6,195	0.21%
2023/11/28	66	85.42	2	84.70	85.40	64	6,123	1.05%
2023/11/27	34	85.25	0	0.00	82.70	34	6,074	0.56%
2023/11/24	30	84.78	15	84.77	85.10	15	5,952	0.25%
2023/11/23	12	83.52	105	83.52	83.60	-93	5,834	-1.59%	大賣/
2023/11/22	25	83.99	31	84.88	84.60	-6	5,699	-0.11%
2023/11/21	16	81.98	8	81.73	81.20	8	5,597	0.14%
2023/11/20	17	78.61	12	80.83	80.60	5	5,500	0.09%
2023/11/17	0	0.00	1	77.80	77.80	-1	5,317	-0.02%
2023/11/16	0	0.00	18	76.64	76.50	-18	5,178	-0.35%
2023/11/15	33	75.38	43	76.55	76.00	-10	5,120	-0.20%
2023/11/14	0	0.00	17	74.52	75.60	-17	4,918	-0.35%
2023/11/13	2	73.90	2	74.20	74.00	0	4,842	0.00%
2023/11/10	0	73.60	15.2	73.33	73.40	-15.2	4,774	-0.32%
2023/11/09	18	73.56	18.5	73.15	72.90	-0.5	4,713	-0.01%
2023/11/08	44	76.82	48	77.22	77.00	-4	4,541	-0.09%
2023/11/07	59.5	75.62	67.1	75.82	76.40	-7.6	4,227	-0.18%
2023/11/06	19	72.02	17	71.80	72.30	2	3,953	0.05%
2023/11/03	65	72.25	56	72.06	72.50	9	3,908	0.23%
2023/11/02	84	71.36	13.5	71.93	72.00	70.5	3,769	1.87%
2023/11/01	66.1	68.61	44	69.59	68.10	22.1	3,502	0.63%
2023/10/31	2.3	67.27	1	65.60	65.60	1.3	3,265	0.04%
2023/10/30	1	67.60	49	67.74	67.70	-48	3,234	-1.48%
2023/10/27	3	67.30	69	67.18	66.90	-66	3,215	-2.05%
2023/10/26	3.3	68.49	14	68.14	67.70	-10.8	3,176	-0.34%
2023/10/25	18.3	69.67	27	69.63	69.40	-8.8	3,120	-0.28%
2023/10/24	65	68.33	17	68.78	69.30	48	3,034	1.58%
2023/10/23	1	66.90	11	67.17	66.90	-10	2,955	-0.34%
2023/10/20	2	66.25	2	67.15	66.70	0	2,931	0.00%
2023/10/19	2	67.05	18	66.67	67.70	-16	2,881	-0.56%
2023/10/18	3	66.27	2	65.50	65.50	1	2,840	0.04%
2023/10/17	18	68.19	26	67.42	66.50	-8	2,805	-0.29%
2023/10/16	5	67.34	22	67.68	67.30	-17	2,708	-0.63%
2023/10/13	62	70.49	30.2	70.34	68.30	31.8	2,601	1.22%
2023/10/12	26.2	67.13	18.5	69.50	69.50	7.7	2,223	0.35%
2023/10/11	36	64.42	0	0.00	63.20	36	2,056	1.75%
2023/10/05	15	62.66	0	0.00	62.60	15	1,947	0.77%
2023/10/04	18	61.82	0	0.00	61.90	18	1,928	0.93%
2023/10/03	0.5	61.20	0	0.00	61.00	0.5	1,907	0.03%
2023/10/02	10	62.05	0	0.00	62.10	10	1,898	0.53%
2023/09/27	1	61.70	0	0.00	61.50	1	1,874	0.05%
2023/09/25	52	62.01	3.5	62.01	62.20	48.5	1,863	2.60%
2023/09/22	0	0.00	1	60.80	60.90	-1	1,850	-0.05%
2023/09/21	14	60.83	88.1	61.12	60.80	-74.1	1,825	-4.06%
2023/09/20	10	63.35	34	62.59	62.40	-24	1,768	-1.36%
2023/09/19	7	63.86	52	62.96	62.70	-45	1,732	-2.60%
2023/09/18	41	65.06	7.4	64.68	64.40	33.6	1,670	2.01%
2023/09/15	0	0.00	79	64.10	64.00	-79	1,574	-5.02%
2023/09/14	60	64.76	24	65.32	65.70	36	1,500	2.40%
2023/09/13	47	62.93	55	63.73	64.50	-8	1,360	-0.59%
2023/09/12	56.1	59.58	20	59.28	60.70	36.1	1,150	3.13%
2023/09/11	32	58.50	8	58.28	57.70	24	1,056	2.27%
2023/09/08	15	56.07	11	56.50	56.60	4	1,014	0.39%
2023/09/07	2	57.40	3	56.90	57.00	-1	1,001	-0.10%
2023/09/06	15	57.53	0	0.00	57.60	15	988	1.52%
2023/09/05	12	57.75	0	0.00	57.90	12	971	1.24%
2023/09/04	32	57.51	49	57.68	57.90	-17	944	-1.80%
2023/09/01	66	56.49	5	57.80	56.70	61	886	6.88%
2023/08/31	4	54.65	0	0.00	54.80	4	744	0.54%
2023/08/30	0	0.00	11	52.08	52.00	-11	705	-1.56%
2023/08/29	0	0.00	42	51.38	51.10	-42	702	-5.98%
2023/08/28	0	0.00	11	51.90	51.40	-11	694	-1.58%
2023/08/25	40	53.49	1	53.00	52.90	39	687	5.67%
2023/08/24	5	51.10	0	0.00	54.00	5	591	0.85%
2023/08/23	5	50.64	0	0.00	51.10	5	552	0.90%
2023/08/22	20	50.65	0	0.00	50.30	20	551	3.62%
2023/08/21	11	50.69	0	0.00	50.80	11	547	2.01%
2023/08/17	6	49.19	0	0.00	49.40	6	537	1.12%
2023/08/14	1	46.40	0	0.00	45.80	1	514	0.19%
2023/08/11	0	47.95	0	0.00	47.45	0	497	0.00%
2023/08/08	5	46.93	5	47.37	46.45	0	431	0.00%
2023/07/27	1	50.30	1	50.70	50.60	0	395	0.00%
2023/07/25	0	0.00	14	52.01	51.80	-14	392	-3.57%
2023/07/24	0	0.00	15	51.49	51.40	-15	389	-3.85%
2023/07/19	0	0.00	8	53.70	54.00	-8	379	-2.11%
2023/07/17	2	56.80	0	0.00	56.30	2	380	0.53%
2023/07/14	0	0.00	10	55.95	56.00	-10	394	-2.54%
2023/07/06	9	56.88	0	0.00	56.20	9	564	1.59%
2023/07/05	10	57.16	0	0.00	56.60	10	567	1.76%
2023/07/04	1	55.60	0	0.00	55.90	1	561	0.18%
2023/07/03	33	56.83	0	0.00	56.50	33	559	5.90%
2023/06/30	3	55.83	0	0.00	55.90	3	547	0.55%
2023/06/19	0	0.00	1	54.60	54.80	-1	575	-0.17%
2023/06/13	0	0.00	1	54.10	54.40	-1	585	-0.17%
2023/06/08	1	56.10	0	0.00	55.80	1	585	0.17%
2023/06/07	0	0.00	0.2	57.45	57.20	-0.2	599	-0.03%
2023/06/06	0	0.00	1	57.50	57.30	-1	620	-0.16%
2023/06/05	0	0.00	0.1	58.20	58.50	-0.1	642	-0.01%
2023/06/02	0	0.00	0.3	57.75	57.70	-0.3	645	-0.04%
2023/05/31	0	0.00	0.1	58.50	57.30	-0.1	665	-0.02%
2023/05/30	3	57.37	0	0.00	57.10	3	658	0.46%
2023/05/19	0	0.00	1	56.40	55.90	-1	834	-0.12%
2023/05/17	0.1	54.00	0	0.00	54.80	0.1	887	0.01%
2023/05/16	0	54.10	0	0.00	53.90	0	888	0.00%
2023/05/15	0.1	53.20	0	0.00	52.90	0.1	889	0.01%
2023/05/11	0.1	55.00	0	0.00	53.90	0.1	900	0.01%
2023/05/09	0.1	55.80	0	0.00	55.70	0.1	900	0.01%
2023/05/08	0.1	56.50	0	0.00	56.70	0.1	904	0.01%
2023/05/05	0.1	57.00	0	0.00	57.00	0.1	918	0.01%
2023/05/02	0	0.00	1	56.90	56.40	-1	998	-0.10%
2023/04/28	1	57.20	0	0.00	56.60	1	1,000	0.10%
2023/04/21	0	0.00	1.1	58.77	57.80	-1.1	987	-0.11%
2023/04/19	1	61.10	2	62.00	61.00	-1	972	-0.10%
2023/04/14	7	62.53	6	62.00	60.60	1	923	0.11%
2023/03/31	0.3	58.00	0	0.00	57.80	0.3	801	0.03%
2023/03/29	0.1	55.50	0	0.00	55.30	0.1	798	0.01%
2023/03/24	0.1	56.00	0	0.00	55.70	0.1	879	0.01%
2023/03/23	0.1	56.70	1	56.90	56.40	-1	894	-0.11%
2023/03/22	0.1	57.00	0	0.00	56.90	0.1	912	0.01%
2023/03/20	0.1	56.92	0	0.00	56.80	0.1	907	0.01%
2023/03/17	0.1	56.50	2	56.60	56.80	-1.9	912	-0.21%
2023/03/16	0	0.00	4	55.90	55.50	-4	934	-0.43%
2023/03/14	0.1	58.00	0	0.00	58.30	0.1	928	0.01%
2023/03/13	1	58.70	0	0.00	58.70	1	935	0.11%
2023/03/10	1	58.20	0	0.00	59.30	1	931	0.11%
2023/03/09	2	59.30	2	60.50	60.50	0	928	0.00%
2023/03/08	1	60.50	1	60.40	60.40	0	917	0.00%
2023/03/07	0.1	59.00	0	0.00	59.00	0.1	894	0.01%
2023/03/02	0.1	56.80	0	0.00	57.00	0.1	877	0.01%
2023/02/24	0.1	57.40	0	0.00	57.10	0.1	870	0.01%
2023/02/21	3	59.50	8	59.45	59.00	-5	837	-0.60%
2023/02/20	5	60.76	1	60.30	59.90	4	817	0.49%
2023/02/16	0	0.00	0	58.40	57.20	0	701	0.00%
2023/02/08	5	56.70	0	0.00	56.60	5	673	0.74%
2023/02/07	1	56.50	0	0.00	56.70	1	673	0.15%
2023/02/02	2	57.90	2	57.80	58.10	0	663	0.00%
2023/01/30	0	0.00	1	51.10	51.90	-1	556	-0.18%
2023/01/17	1	51.40	0	0.00	50.30	1	550	0.18%
2023/01/06	1	51.30	1	51.70	51.40	0	542	0.00%
2023/01/03	0	0.00	1	52.20	51.80	-1	544	-0.18%
2022/12/30	1	51.80	0	0.00	51.80	1	534	0.19%
2022/12/16	3	55.47	2	55.70	54.10	1	489	0.20%
2022/12/14	0	0.00	1	52.60	53.70	-1	393	-0.25%
2022/12/13	0	0.00	1	50.20	50.40	-1	368	-0.27%
2022/12/09	1	51.50	0	0.00	50.50	1	374	0.27%
2022/12/08	3	51.63	2	51.90	51.80	1	372	0.27%
2022/12/07	0	0.00	2	49.40	49.15	-2	349	-0.57%
2022/11/16	0.1	49.65	0	0.00	49.25	0.1	306	0.02%
2022/11/15	0	0.00	1	49.20	49.55	-1	303	-0.33%
2022/11/14	0	0.00	10	48.30	48.45	-10	299	-3.33%
2022/11/11	4	48.00	0	0.00	48.20	4	296	1.35%
2022/11/09	1	48.80	0	0.00	47.85	1	288	0.35%
2022/11/08	5	47.71	0	0.00	47.10	5	279	1.79%
2022/10/25	2	39.70	0	0.00	39.20	2	244	0.82%
2022/09/21	1	48.00	0	0.00	47.90	1	272	0.37%
2022/09/16	0	0.00	0.2	52.10	50.60	-0.2	269	-0.07%
2022/09/15	0	0.00	0	53.00	51.80	0	272	0.00%
2022/09/14	0	0.00	0.2	52.30	52.90	-0.2	279	-0.08%
2022/09/12	0	0.00	2	53.00	53.10	-2	282	-0.71%
2022/09/01	0.1	52.90	0	0.00	52.90	0.1	296	0.03%
2022/08/16	0.2	51.80	0	0.00	51.70	0.2	399	0.05%
2022/08/15	0	0.00	27	50.90	50.80	-27	394	-6.84%
2022/08/04	2	45.80	0	0.00	45.90	2	389	0.51%
2022/08/02	10	48.80	0	0.00	48.25	10	390	2.56%
2022/07/26	10	49.65	0	0.00	49.55	10	396	2.52%
2022/07/22	5	50.30	0	0.00	50.20	5	396	1.26%
2022/07/14	1	46.10	2	45.00	46.45	-1	400	-0.25%
2022/07/12	2	43.00	0	0.00	43.35	2	394	0.51%
2022/07/08	0	46.90	3	46.45	46.35	-3	403	-0.74%
2022/07/01	3	45.60	1	47.00	43.05	2	439	0.46%
2022/06/29	1	48.50	0	0.00	49.15	1	435	0.23%
2022/06/28	0	0.00	2	50.00	49.90	-2	440	-0.45%
2022/06/23	2	49.20	0	0.00	48.65	2	460	0.43%
2022/06/17	0.4	53.70	0	0.00	53.40	0.4	458	0.08%
2022/06/16	1	57.40	0	0.00	54.50	1	458	0.22%
2022/06/08	0	0.00	8	60.40	59.10	-8	484	-1.65%
2022/06/02	0	0.00	12	60.71	60.40	-12	493	-2.43%
2022/06/01	11	60.60	0	0.00	60.10	11	494	2.22%
2022/05/12	1	51.00	0	0.00	49.95	1	572	0.17%
2022/05/06	1	52.10	0	0.00	52.40	1	609	0.16%
2022/05/03	3	52.50	0	0.00	52.10	3	658	0.46%
2022/04/22	1	57.60	0	0.00	57.00	1	750	0.13%
2022/04/20	2	56.90	0	0.00	57.20	2	799	0.25%
2022/04/18	1	56.60	0	0.00	56.80	1	922	0.11%
2022/04/14	0	0.00	2	60.05	59.90	-2	1,088	-0.18%
2022/04/13	0	60.90	0	0.00	60.70	0	1,227	0.00%
2022/04/12	2	59.70	0	0.00	60.00	2	1,500	0.13%
2022/04/11	1	60.00	1	59.70	59.50	0	1,666	0.00%
2022/04/08	3	62.20	0	0.00	62.60	3	1,836	0.16%
2022/03/31	2	60.70	0	0.00	60.50	2	2,324	0.09%
2022/03/30	2	61.30	1	60.70	61.40	1	2,339	0.04%
2022/03/29	0	0.00	1	60.40	60.00	-1	2,364	-0.04%
2022/03/16	0	0.00	1	54.60	54.70	-1	3,555	-0.03%
2022/03/15	1	54.10	0	0.00	53.80	1	3,568	0.03%
2022/03/11	0	0.00	3	56.97	56.80	-3	3,631	-0.08%
2022/03/09	0	0.00	5	56.80	56.40	-5	3,673	-0.14%
2022/03/08	1	57.70	0	0.00	56.30	1	3,730	0.03%
2022/03/03	0	0.00	1	61.80	61.60	-1	4,124	-0.02%
2022/02/24	0	0.00	1.2	62.40	60.20	-1.2	4,809	-0.03%
2022/02/23	1	63.60	0	0.00	63.40	1	5,027	0.02%
2022/02/22	8	63.94	1	65.00	63.90	7	5,055	0.14%
2022/02/16	0	0.00	0.3	62.50	62.60	-0.3	5,059	-0.01%
2022/01/26	1	59.30	0	0.00	59.30	1	5,206	0.02%
2022/01/24	2	62.15	0	0.00	62.50	2	5,220	0.04%
2022/01/21	1	66.40	1	65.90	65.50	0	5,209	0.00%
2022/01/14	0	0.00	2	65.25	65.40	-2	5,351	-0.04%
2022/01/13	5	67.22	5	66.72	66.50	0	5,329	0.00%
2022/01/12	0	0.00	1	67.20	67.10	-1	5,316	-0.02%
2022/01/11	4.3	70.07	0	0.00	68.30	4.3	5,285	0.08%
2022/01/10	5	71.30	9	71.13	72.80	-4	5,226	-0.08%
2022/01/07	0	0.00	4	72.00	70.30	-4	5,162	-0.08%
2022/01/06	7	72.93	17	72.77	73.60	-10	5,058	-0.20%
2022/01/05	11	75.08	17	75.31	76.00	-6	4,925	-0.12%
2022/01/04	2	74.20	10	74.10	74.20	-8	4,656	-0.17%
2022/01/03	17	73.53	3	74.10	73.10	14	4,490	0.31%
2021/12/30	26	73.85	19	73.36	72.70	7	4,313	0.16%
2021/12/29	6	70.17	1	71.00	70.00	5	3,942	0.13%
2021/12/27	1	68.30	0	0.00	68.00	1	3,831	0.03%
2021/12/24	0	0.00	1	68.50	68.20	-1	3,832	-0.03%
2021/12/23	4	68.50	0	0.00	68.60	4	3,814	0.10%
2021/12/22	2	71.00	2	70.55	69.50	0	3,788	0.00%
2021/12/21	1	70.20	7	69.91	70.00	-6	3,751	-0.16%
2021/12/20	18	71.26	12	70.63	70.20	6	3,718	0.16%
2021/12/17	13	72.75	16	72.49	71.50	-3	3,638	-0.08%
2021/12/16	2	68.85	6.1	68.07	70.80	-4.1	3,273	-0.13%
2021/12/15	2	68.65	5	68.14	68.00	-3	3,111	-0.10%
2021/12/14	15	67.68	15	67.60	67.00	0	3,042	0.00%
2021/12/13	18	69.62	11	69.05	70.30	7	2,857	0.24%
2021/12/10	4	64.00	0	0.00	64.00	4	2,634	0.15%
2021/12/09	0	0.00	1	65.30	64.10	-1	2,637	-0.04%
2021/12/07	2	66.05	2	66.10	65.50	0	2,588	0.00%
2021/12/06	2	65.40	3	64.57	65.10	-1	2,553	-0.04%
2021/12/03	2	64.05	2	64.15	64.00	0	2,536	0.00%
2021/12/02	9	64.23	16	65.65	63.50	-7	2,518	-0.28%
2021/12/01	11	66.95	75	66.42	66.80	-64	2,469	-2.59%
2021/11/30	16	68.96	12	68.66	68.50	4	2,391	0.17%
2021/11/29	31	67.23	16	67.81	67.90	15	2,214	0.68%
2021/11/26	25	68.18	12	66.73	68.30	13	2,091	0.62%
2021/11/25	59	67.27	23	67.55	67.70	36	1,925	1.87%
2021/11/24	3.2	63.69	1	63.10	64.90	2.2	1,669	0.13%
2021/11/23	16.3	65.17	42	64.36	64.30	-25.8	1,621	-1.59%
2021/11/22	7	61.49	10	65.27	65.80	-3	1,413	-0.21%
2021/11/19	1	59.20	0	0.00	59.90	1	1,191	0.08%
2021/11/18	2	57.80	0	0.00	57.70	2	1,156	0.17%
2021/11/17	8	58.16	1	58.20	58.30	7	1,151	0.61%
2021/11/16	13	57.08	0	0.00	56.80	13	1,144	1.14%
2021/11/15	2	57.00	1	57.40	57.00	1	1,151	0.09%
2021/11/11	0	0.00	1	55.60	55.60	-1	1,162	-0.09%
2021/11/10	1.1	56.01	0	0.00	56.10	1.1	1,168	0.09%
2021/11/05	1	59.30	0.1	59.30	59.50	0.9	1,182	0.08%
2021/11/04	2	61.85	7	59.99	60.00	-5	1,209	-0.41%
2021/11/03	6	59.00	4	58.68	58.60	2	1,201	0.17%
2021/11/02	0.1	57.50	4	56.00	55.80	-3.9	1,168	-0.33%
2021/11/01	2	59.10	0	0.00	59.00	2	1,168	0.17%
2021/10/28	5	59.42	5	60.00	59.30	0	1,161	0.00%
2021/10/27	1	57.80	5	59.16	60.00	-4	1,086	-0.37%
2021/10/26	0.1	54.80	0	0.00	54.60	0.1	1,022	0.01%
2021/10/25	0	0.00	0.5	55.10	55.70	-0.5	1,017	-0.05%
2021/10/21	0	0.00	1	54.00	53.00	-1	1,126	-0.09%
2021/10/19	3	53.43	1	53.90	54.00	2	1,225	0.16%
2021/10/05	0	0.00	3	48.93	50.90	-3	2,568	-0.12%
2021/10/04	0.1	49.50	0	0.00	49.10	0.1	2,635	0.00%
2021/10/01	1.4	51.14	0	0.00	51.50	1.4	2,831	0.05%
2021/09/30	0	0.00	1	53.70	53.60	-1	3,198	-0.03%
2021/09/29	4	53.90	3	53.20	53.30	1	3,373	0.03%
2021/09/28	1	56.00	0	0.00	55.90	1	3,383	0.03%
2021/09/24	0	0.00	1	57.30	57.50	-1	3,422	-0.03%
2021/09/23	0	0.00	1	57.30	57.30	-1	3,438	-0.03%
2021/09/16	2	57.25	0	0.00	57.20	2	3,481	0.06%
2021/09/15	3	56.70	1	57.20	57.00	2	3,502	0.06%
2021/09/14	4	56.65	1	56.90	56.50	3	3,498	0.09%
2021/09/06	0.1	55.80	0	0.00	54.20	0.1	3,562	0.00%
2021/09/03	0.1	56.40	0	0.00	56.70	0.1	3,564	0.00%
2021/09/01	4	58.20	0	0.00	58.50	4	3,645	0.11%
2021/08/26	3	56.40	0	0.00	56.20	3	3,658	0.08%
2021/08/25	2	56.20	0	0.00	56.40	2	3,667	0.05%
2021/08/24	0.1	54.00	0	0.00	53.80	0.1	3,677	0.00%
2021/08/18	2	52.85	3	52.17	55.40	-1	3,730	-0.03%
2021/08/13	0.1	58.00	0.2	59.00	56.50	-0.1	3,767	0.00%
2021/08/10	0	0.00	1	63.00	60.80	-1	3,781	-0.03%
2021/08/09	1.1	65.05	1	64.40	63.70	0.1	3,783	0.00%
2021/08/06	0.1	68.60	0	0.00	67.90	0.1	3,761	0.00%
2021/08/05	2.2	69.02	1	69.10	69.60	1.2	3,806	0.03%
2021/08/02	3	66.80	3	67.07	67.10	0	3,897	0.00%
2021/07/30	2	68.50	1	67.10	67.10	1	3,933	0.03%
2021/07/28	7.1	67.37	2	67.65	67.00	5.1	3,932	0.13%
2021/07/27	2	73.65	0	0.00	70.80	2	3,921	0.05%
2021/07/26	2	71.65	0	0.00	71.00	2	3,908	0.05%
2021/07/22	17.1	71.35	22	72.10	73.40	-4.9	3,861	-0.13%
2021/07/21	17	70.96	12	69.32	69.40	5	3,834	0.13%
2021/07/20	0	0.00	4	71.20	70.20	-4	3,882	-0.10%
2021/07/19	1.2	73.87	2	74.05	71.80	-0.8	3,822	-0.02%
2021/07/16	6	76.15	4	77.10	75.50	2	3,782	0.05%
2021/07/15	1.1	77.46	9	77.36	76.70	-7.9	3,721	-0.21%
2021/07/14	8.1	78.41	0.2	78.00	77.60	7.9	3,645	0.22%
2021/07/13	29.2	78.50	93	77.76	77.00	-63.8	3,439	-1.86%
2021/07/12	16	71.21	62	70.86	75.00	-46	3,044	-1.51%
2021/07/09	1.1	70.90	6	70.83	70.30	-4.9	2,900	-0.17%
2021/07/08	18	72.19	5	71.36	72.00	13	2,909	0.45%
2021/07/07	36.1	68.87	3	72.00	71.50	33.1	2,730	1.21%
2021/07/06	52	63.71	65	65.34	67.30	-13	2,383	-0.55%
2021/07/05	17	60.91	21	61.35	61.20	-4	2,291	-0.17%
2021/07/02	14	59.29	0	0.00	59.30	14	2,326	0.60%
2021/06/25	10	62.15	14	60.90	61.00	-4	2,445	-0.16%
2021/06/24	10	61.16	10	62.25	62.00	0	2,475	0.00%
2021/06/23	10	59.50	10	60.05	60.00	0	2,521	0.00%
2021/06/22	2	59.50	0	0.00	58.20	2	2,536	0.08%
2021/06/21	1	59.60	4	59.20	58.90	-3	2,558	-0.12%
2021/06/18	0	62.30	5	62.20	61.30	-5	2,597	-0.19%
2021/06/17	15	61.54	10	62.06	61.90	5	2,641	0.19%
2021/06/15	29	61.72	9	61.56	61.70	20	2,849	0.70%
2021/06/10	30	62.27	0	0.00	61.30	30	4,089	0.73%
2021/06/09	8	60.54	0	0.00	61.10	8	4,451	0.18%
2021/06/08	8	58.43	0	0.00	58.50	8	4,546	0.18%
2021/06/03	12	60.35	0	0.00	61.00	12	4,682	0.26%
2021/06/01	1	59.60	0	0.00	60.10	1	4,782	0.02%
2021/05/25	1	58.80	0	0.00	58.90	1	5,079	0.02%
2021/05/24	0	0.00	2	56.50	56.70	-2	5,095	-0.04%
2021/05/21	0	0.00	2	54.10	56.20	-2	5,155	-0.04%
2021/05/20	0	0.00	4	53.60	52.50	-4	5,277	-0.08%
2021/05/19	4	54.30	0	0.00	55.40	4	5,321	0.08%
2021/05/17	3	49.25	1	48.70	48.45	2	5,434	0.04%
2021/05/12	2	54.25	3	54.67	51.60	-1	5,434	-0.02%
2021/05/11	3	56.93	8	56.81	56.20	-5	5,432	-0.09%
2021/05/10	1	61.80	0	0.00	61.80	1	5,469	0.02%
2021/05/07	3	63.70	0	0.00	64.50	3	5,539	0.05%
2021/05/05	0	0.00	2	61.30	60.70	-2	5,571	-0.04%
2021/05/04	0	0.00	1	62.70	61.00	-1	5,685	-0.02%
2021/05/03	1	65.00	0	0.00	63.10	1	5,973	0.02%
2021/04/29	1	67.90	1.2	67.88	67.80	-0.2	6,035	0.00%
2021/04/28	3	67.53	2	67.80	68.20	1	6,133	0.02%
2021/04/27	14	67.04	10	68.30	67.50	4	6,224	0.06%
2021/04/26	1	65.40	1	64.76	64.50	0	6,215	0.00%
2021/04/23	3	67.93	0	0.00	67.30	3	6,187	0.05%
2021/04/22	1.1	68.04	1	69.20	67.70	0.1	6,274	0.00%
2021/04/21	2	71.60	10	72.50	71.60	-8	6,311	-0.13%
2021/04/20	10	74.20	1	74.20	73.70	9	6,426	0.14%
2021/04/19	1	74.40	0	0.00	73.50	1	6,606	0.02%
2021/04/15	0	0.00	1	71.80	72.50	-1	7,596	-0.01%
2021/04/14	3	70.93	2	71.20	71.70	1	7,722	0.01%
2021/04/12	3	75.87	1	76.00	75.30	2	7,884	0.03%
2021/04/09	4.3	75.94	3	76.50	75.40	1.3	7,930	0.02%
2021/04/08	1	78.20	0	0.00	78.10	1	7,938	0.01%
2021/04/07	0	0.00	5	79.32	78.80	-5	8,145	-0.06%
2021/04/06	3	79.30	2.1	78.80	79.90	0.9	8,361	0.01%
2021/04/01	0	0.00	1	79.20	78.50	-1	8,713	-0.01%
2021/03/31	1.4	79.85	0	0.00	79.50	1.4	9,129	0.01%
2021/03/30	2.1	80.54	1	80.40	80.40	1.1	9,326	0.01%
2021/03/29	1	78.80	1	79.00	79.00	0	9,479	0.00%
2021/03/26	7	79.10	6	79.28	79.60	1	9,519	0.01%
2021/03/25	0.3	78.00	2	77.60	77.40	-1.8	9,525	-0.02%
2021/03/24	0	0.00	1	77.90	77.80	-1	9,575	-0.01%
2021/03/23	2	78.20	1	78.10	78.50	1	9,667	0.01%
2021/03/22	0	0.00	1	79.30	80.30	-1	9,737	-0.01%
2021/03/19	0.2	79.20	2.2	79.14	78.90	-2	9,914	-0.02%
2021/03/18	3	82.17	2.5	82.00	80.40	0.5	10,235	0.00%
2021/03/17	22.7	84.85	34.1	84.06	82.70	-11.4	10,628	-0.11%
2021/03/16	35.5	90.88	34	89.12	84.70	1.5	10,507	0.01%
2021/03/15	14	82.49	21	82.99	84.80	-7	9,726	-0.07%
2021/03/12	5	76.72	4	76.80	77.10	1	9,374	0.01%
2021/03/11	3	73.77	6	74.17	75.00	-3	9,380	-0.03%
2021/03/10	3	72.17	0	0.00	71.20	3	9,357	0.03%
2021/03/09	3	72.47	0	0.00	71.70	3	9,438	0.03%
2021/03/05	2.5	74.72	2	75.55	74.40	0.5	9,625	0.01%
2021/03/04	1	75.00	0	0.00	73.50	1	9,619	0.01%
2021/03/03	1	72.00	2	71.70	73.80	-1	9,577	-0.01%
2021/03/02	5	72.90	5	72.10	70.50	0	9,555	0.00%
2021/02/26	1	71.00	1	72.00	71.00	0	9,612	0.00%
2021/02/25	5	73.70	3	74.90	73.60	2	9,627	0.02%
2021/02/24	1.5	77.30	0	0.00	77.10	1.5	9,620	0.02%
2021/02/23	1	77.60	1	80.20	78.60	0	9,804	0.00%
2021/02/22	8	80.13	4	80.45	78.60	4	9,785	0.04%
2021/02/19	3	74.40	0	0.00	74.70	3	9,727	0.03%
2021/02/18	0	0.00	2.2	76.32	76.50	-2.2	9,792	-0.02%
2021/02/17	3.2	73.31	6	76.37	77.10	-2.8	9,930	-0.03%
2021/02/04	0	0.00	5	71.90	70.90	-5	10,305	-0.05%
2021/02/03	5	73.90	0	0.00	73.60	5	10,551	0.05%
2021/02/02	2	71.35	1	70.10	73.00	1	10,827	0.01%
2021/01/29	4	75.58	12	72.51	70.60	-8	11,027	-0.07%
2021/01/28	1	76.10	5	76.40	76.00	-4	11,031	-0.04%
2021/01/27	3	78.50	5	78.02	78.30	-2	11,293	-0.02%
2021/01/26	5	79.64	7	80.36	78.00	-2	11,590	-0.02%
2021/01/25	40	80.35	33	79.77	79.00	7	11,525	0.06%
2021/01/22	3	76.30	1	77.60	77.50	2	11,246	0.02%
2021/01/21	3	75.73	2	74.10	73.80	1	11,218	0.01%
2021/01/20	2	74.05	7	73.47	75.70	-5	11,220	-0.04%
2021/01/19	1	75.00	10	74.89	75.20	-9	11,154	-0.08%
2021/01/18	2	77.05	3	76.70	76.20	-1	11,158	-0.01%
2021/01/15	6	79.50	7	79.44	77.70	-1	11,312	-0.01%
2021/01/14	9	79.47	6	78.92	79.50	3	11,342	0.03%
2021/01/13	2	79.20	2	79.80	78.90	0	11,407	0.00%
2021/01/12	11	78.64	8	79.33	78.00	3	11,524	0.03%
2021/01/11	16	81.08	12	80.83	79.90	4	11,508	0.03%
2021/01/08	33	76.33	13	74.04	78.40	20	11,590	0.17%
2021/01/07	0	0.00	3	70.63	71.30	-3	11,390	-0.03%
2021/01/06	0	0.00	1	67.00	68.50	-1	11,246	-0.01%
2021/01/05	4	70.98	4	71.25	70.90	0	11,164	0.00%
2021/01/04	3	68.73	61	70.57	69.40	-58	11,016	-0.53%
2020/12/31	36	70.47	65	70.06	69.80	-29	10,973	-0.26%
2020/12/30	50	72.50	50	70.75	70.50	0	10,917	0.00%
2020/12/29	47	69.42	47	70.36	70.50	0	10,715	0.00%
2020/12/28	35	69.79	44	70.05	67.90	-9	10,461	-0.09%
2020/12/25	85	65.01	88	63.61	66.90	-3	10,076	-0.03%
2020/12/24	26	61.36	31	61.92	60.90	-5	9,625	-0.05%
2020/12/23	18	58.96	15	59.16	59.40	3	9,396	0.03%
2020/12/22	35	57.73	25	58.44	55.60	10	9,229	0.11%
2020/12/21	17	56.56	23	56.83	57.10	-6	9,182	-0.07%
2020/12/18	0	0.00	1.1	57.53	57.30	-1.1	9,119	-0.01%
2020/12/17	57	59.18	56	58.99	59.40	1	9,072	0.01%
2020/12/16	19	58.98	10	59.75	59.80	9	8,985	0.10%
2020/12/15	53	60.88	152	58.90	57.20	-99	8,887	-1.11%	大賣/
2020/12/14	107	62.47	14	61.57	60.50	93	8,671	1.07%	大買/
2020/12/11	37	60.55	71	62.11	62.20	-34	8,314	-0.41%
2020/12/10	30.1	55.84	13	56.07	56.60	17.1	7,910	0.22%
2020/12/09	21	54.85	17	54.31	54.00	4	7,738	0.05%
2020/12/08	20	51.55	22	51.77	51.90	-2	7,649	-0.03%
2020/12/07	25	51.26	24	50.20	50.30	1	7,758	0.01%
2020/12/04	56	55.50	114	54.49	54.00	-58	7,693	-0.75%	大賣/
2020/12/03	64	55.73	52	55.57	55.70	12	7,636	0.16%
2020/12/02	78	56.02	61	55.57	55.50	17	7,619	0.22%
2020/12/01	36	54.84	12	54.38	56.00	24	7,573	0.32%
2020/11/30	48	53.43	74	53.46	52.60	-26	7,459	-0.35%
2020/11/27	17	53.96	23	53.81	53.60	-6	7,470	-0.08%
2020/11/26	21	53.25	66	53.40	53.30	-45	7,553	-0.60%
2020/11/25	1	54.80	21	53.30	53.20	-20	7,547	-0.26%
2020/11/24	22	55.57	0	0.00	54.70	22	7,471	0.29%
2020/11/23	25	55.52	18	55.31	55.00	7	7,523	0.09%
2020/11/20	49	56.21	18	53.56	56.10	31	7,459	0.42%
2020/11/19	10	53.91	7	53.90	53.00	3	7,233	0.04%
2020/11/18	3	54.40	42	54.30	54.00	-39	7,195	-0.54%
2020/11/17	27	54.43	6	55.12	54.00	21	7,106	0.30%
2020/11/16	40	55.36	22	56.13	55.70	18	7,022	0.26%
2020/11/13	9	53.13	7	53.70	54.90	2	6,831	0.03%
2020/11/12	20	54.40	18	55.10	52.40	2	6,690	0.03%
2020/11/11	27	50.72	27	51.04	53.10	0	6,351	0.00%
2020/11/10	36	49.74	24	50.47	50.20	12	6,093	0.20%
2020/11/09	12	48.26	13	48.25	49.10	-1	5,774	-0.02%
2020/11/06	5	49.00	12	47.68	46.80	-7	5,603	-0.12%
2020/11/05	0	0.00	0.1	48.00	48.40	-0.1	5,480	0.00%
2020/11/04	25.1	48.94	7	48.01	48.80	18.1	5,432	0.33%
2020/11/03	127	47.85	7	46.31	48.05	120	5,205	2.31%	大買/鉅額交易
2020/11/02	9	44.33	0	0.00	45.10	9	4,887	0.18%
2020/10/30	0	0.00	161	43.69	43.25	-161	4,845	-3.32%	大賣/鉅額交易
2020/10/29	83	45.56	17	44.47	46.00	66	4,806	1.37%
2020/10/28	15	47.61	14	46.03	45.70	1	4,760	0.02%
2020/10/27	30	46.16	49	46.03	46.45	-19	4,647	-0.41%
2020/10/26	0	0.00	1	47.00	46.40	-1	4,586	-0.02%
2020/10/23	88	47.23	52	47.19	47.65	36	4,501	0.80%
2020/10/22	6	46.22	11	46.15	46.00	-5	4,278	-0.12%
2020/10/21	72	46.87	3	47.27	47.25	69	4,136	1.67%
2020/10/20	23	47.00	8	46.26	46.85	15	3,983	0.38%
2020/10/19	0	0.00	2	44.25	44.50	-2	3,736	-0.05%
2020/10/16	30	45.05	34	43.77	42.40	-4	3,573	-0.11%
2020/10/15	2	40.90	1	41.35	42.45	1	2,954	0.03%
2020/10/13	0	0.00	4	39.19	38.85	-4	2,658	-0.15%
2020/10/08	0	0.00	40	39.01	38.60	-40	2,629	-1.52%
2020/10/07	0	0.00	4	38.86	38.85	-4	2,606	-0.15%
2020/09/25	1	34.00	11	34.61	34.60	-10	2,806	-0.36%
2020/09/24	6	36.35	1	37.50	35.85	5	2,783	0.18%
2020/09/23	1	38.00	0	0.00	37.95	1	2,742	0.04%
2020/09/22	2	38.10	2	38.15	38.35	0	2,723	0.00%
2020/09/21	4	39.05	1	39.15	38.40	3	2,696	0.11%
2020/09/16	0	0.00	3	38.30	38.40	-3	2,601	-0.12%
2020/09/15	8	40.14	12	39.10	38.25	-4	2,556	-0.16%
2020/09/14	4	38.49	3	38.73	39.20	1	2,421	0.04%
2020/09/11	15	38.73	17	37.86	37.75	-2	2,383	-0.08%
2020/09/10	7	39.21	4	40.04	38.95	3	2,320	0.13%
2020/09/09	23	38.79	37	38.87	38.65	-14	2,151	-0.65%
2020/09/08	2	37.70	21	38.08	37.80	-19	2,070	-0.92%
2020/09/07	7	38.31	6	37.78	37.85	1	2,047	0.05%
2020/09/04	0	0.00	2	37.58	38.55	-2	1,974	-0.10%
2020/09/03	3	38.10	0	0.00	37.65	3	1,893	0.16%
2020/09/02	2	37.45	2	37.58	38.00	0	1,841	0.00%
2020/09/01	22	37.19	0	0.00	37.40	22	1,773	1.24%
2020/08/31	2	36.33	0	0.00	36.00	2	1,630	0.12%
2020/08/28	2	35.65	0	0.00	35.75	2	1,599	0.13%
2020/08/27	33	36.68	0	0.00	36.15	33	1,580	2.09%
2020/08/25	0	0.00	4.5	33.93	34.05	-4.5	1,458	-0.31%
2020/08/24	4	34.30	0	0.00	34.05	4	1,443	0.28%
2020/08/21	0	0.00	3	32.00	32.15	-3	1,417	-0.21%
2020/08/06	0	0.00	2	35.23	34.90	-2	1,102	-0.18%
2020/08/03	2	34.83	0	0.00	34.30	2	1,057	0.19%
2020/07/17	0	0.00	1	33.20	32.80	-1	1,257	-0.08%
2020/07/09	1	36.20	0	0.00	37.00	1	1,269	0.08%
2020/06/02	3	32.30	0	0.00	31.85	3	1,226	0.24%
2020/06/01	1	31.60	0	0.00	31.75	1	1,170	0.09%
2020/05/25	0	0.00	2	29.70	29.85	-2	1,194	-0.17%
2020/05/19	0	0.00	2	30.30	31.15	-2	1,208	-0.17%
2020/05/06	1	31.50	0	0.00	31.70	1	1,294	0.08%
2020/04/30	0	0.00	2	31.75	32.00	-2	1,278	-0.16%
2020/04/29	1	31.75	0	0.00	31.65	1	1,285	0.08%
2020/04/24	0	0.00	7	31.29	31.40	-7	1,272	-0.55%
2020/04/23	5	31.20	0	0.00	31.80	5	1,223	0.41%
2020/04/22	0	0.00	1	27.50	29.50	-1	1,158	-0.09%
2020/04/20	1	28.20	0	0.00	28.20	1	1,111	0.09%
2020/04/16	1	28.80	0	0.00	28.65	1	1,102	0.09%
2020/04/15	2	28.33	2	28.85	28.50	0	1,094	0.00%
2020/04/14	0	0.00	2	27.10	26.50	-2	1,041	-0.19%
2020/04/10	3	26.42	0	0.00	26.30	3	1,082	0.28%
2020/04/09	2	27.05	7	26.95	26.50	-5	1,334	-0.37%
2020/04/07	1	22.50	0	0.00	23.15	1	1,326	0.08%
2020/03/23	0	0.00	0.9	18.65	18.80	-0.9	1,563	-0.06%
2020/03/13	0	0.00	1	24.20	24.95	-1	1,537	-0.07%
2020/03/09	0	0.00	1	30.40	30.00	-1	1,508	-0.07%
2020/02/27	2	32.75	0	0.00	32.10	2	1,611	0.12%
2020/02/18	22	35.59	1	35.00	34.80	21	1,679	1.25%
2020/02/17	1	33.90	0	0.00	34.80	1	1,650	0.06%
2020/02/06	1	33.80	0	0.00	33.90	1	1,799	0.06%
2020/02/05	1	33.55	0	0.00	33.50	1	1,899	0.05%
2020/01/31	0	0.00	1	33.05	33.00	-1	2,261	-0.04%
2020/01/03	21	40.60	23	39.24	38.90	-2	3,238	-0.06%
2020/01/02	0	0.00	2	38.10	38.80	-2	3,145	-0.06%
2019/12/27	0	0.00	4	38.65	38.35	-4	3,073	-0.13%
2019/12/26	7	38.77	0	0.00	38.30	7	3,046	0.23%
2019/12/18	0	0.00	0.6	36.80	36.80	-0.6	2,827	-0.02%
2019/12/06	4	38.00	0	0.00	37.70	4	2,988	0.13%
2019/12/05	6	38.03	0	0.00	37.70	6	2,983	0.20%
2019/12/04	2	38.15	0	0.00	37.80	2	2,977	0.07%
2019/12/03	5.4	38.98	5	38.05	38.50	0.4	2,962	0.01%
2019/11/25	0	0.00	7	37.40	37.05	-7	2,868	-0.24%
2019/11/13	13	35.59	8	36.00	35.00	5	2,853	0.18%
2019/11/12	6	34.13	0	0.00	34.70	6	2,805	0.21%
2019/11/01	0	0.00	2	35.75	35.60	-2	2,707	-0.07%
2019/10/29	0	0.00	30	38.00	37.05	-30	2,621	-1.14%
2019/10/25	0	0.00	16	37.65	37.60	-16	2,529	-0.63%
2019/10/24	31	38.82	20	38.60	38.05	11	2,496	0.44%
2019/10/23	52	38.43	2	38.80	38.50	50	2,395	2.09%
2019/10/22	3	37.22	3	37.02	37.60	0	2,199	0.00%
2019/10/08	3	36.05	4	36.66	36.95	-1	1,604	-0.06%
2019/10/07	1	35.00	0	0.00	35.10	1	1,404	0.07%
2019/10/02	0	0.00	1	33.60	34.75	-1	1,279	-0.08%
2019/10/01	4	34.05	4	34.55	34.20	0	1,253	0.00%
2019/09/27	1	36.80	0	0.00	33.50	1	1,138	0.09%
2019/09/26	3	33.25	4	34.81	35.80	-1	880	-0.11%
2019/09/03	1	32.25	0	0.00	32.00	1	555	0.18%
2019/09/02	1	32.85	0	0.00	32.90	1	547	0.18%