嘉晶 (3016)-元富-板橋券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
63.8
漲跌
▲0.1
漲幅
+0.16%
成交量
831張
產業
上市半導體類股
797人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉晶 (3016)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/06/12	0	0.00	9	64.27	63.70	-9	1,158	-0.78%
2024/06/11	2	61.60	0.1	60.90	61.60	1.9	1,163	0.16%
2024/06/07	0	0.00	9	63.26	63.80	-9	1,220	-0.74%
2024/06/05	4	61.00	0	0.00	60.90	4	1,547	0.26%
2024/06/04	4	62.50	0	0.00	61.40	4	1,609	0.25%
2024/06/03	8	61.85	0	0.00	61.70	8	1,617	0.49%
2024/05/31	5	63.28	0.2	63.50	62.30	4.9	1,623	0.30%
2024/05/30	3	62.50	7	62.10	62.50	-4	1,617	-0.25%
2024/05/29	1.1	62.72	4	63.20	62.80	-2.9	1,614	-0.18%
2024/05/28	22	63.09	12	62.80	63.40	10	1,602	0.62%
2024/05/27	0	0.00	1	59.90	60.60	-1	1,568	-0.06%
2024/05/24	2	59.10	0	0.00	58.80	2	1,567	0.13%
2024/05/23	1	59.40	0	0.00	59.40	1	1,566	0.06%
2024/05/20	2	62.30	3	63.07	62.20	-1	1,560	-0.06%
2024/05/17	1	60.80	0	0.00	61.30	1	1,539	0.06%
2024/05/16	2	60.60	0	0.00	60.80	2	1,536	0.13%
2024/05/14	2	60.25	2	60.10	60.50	0	1,536	0.00%
2024/05/09	3	59.17	17	59.30	59.00	-14	1,540	-0.91%
2024/05/08	0	0.00	5	60.20	60.30	-5	1,537	-0.33%
2024/05/03	2.1	60.35	4	60.35	60.30	-1.9	1,526	-0.12%
2024/05/02	2	61.20	0	0.00	61.30	2	1,524	0.13%
2024/04/30	0.1	61.90	2	62.70	62.00	-2	1,521	-0.13%
2024/04/29	15	62.18	0	0.00	62.40	15	1,511	0.99%
2024/04/26	0	0.00	4	61.08	61.50	-4	1,497	-0.27%
2024/04/25	7	61.94	3.1	61.81	61.60	3.9	1,489	0.26%
2024/04/22	0	0.00	5	59.10	59.40	-5	1,453	-0.34%
2024/04/19	4	59.75	0	0.00	58.60	4	1,439	0.28%
2024/04/18	13	63.82	7	63.30	61.20	6	1,414	0.42%
2024/04/17	0	0.00	14	62.26	62.40	-14	1,307	-1.07%
2024/04/16	7	57.00	0	0.00	56.80	7	1,282	0.55%
2024/04/15	6	58.93	0	0.00	58.90	6	1,270	0.47%
2024/04/12	2	61.50	0	0.00	60.70	2	1,255	0.16%
2024/04/11	0	61.30	0	0.00	60.80	0	1,237	0.00%
2024/04/10	0	0.00	7	61.84	61.20	-7	1,215	-0.58%
2024/04/08	1	59.90	0	0.00	59.50	1	1,171	0.09%
2024/04/02	0.1	60.88	0	0.00	61.60	0.1	1,155	0.01%
2024/04/01	1	62.40	13	61.92	61.50	-12	1,133	-1.06%
2024/03/28	10	60.03	0	0.00	59.30	10	1,038	0.96%
2024/03/25	1	59.50	0	0.00	58.80	1	999	0.10%
2024/03/14	0	0.00	2	58.70	60.10	-2	949	-0.21%
2024/03/13	10	61.00	7	60.74	60.00	3	922	0.33%
2024/03/12	5	61.78	1	59.80	61.70	4	861	0.46%
2024/03/11	2	59.55	6	59.37	61.90	-4	617	-0.65%
2024/03/08	1	54.60	4	56.13	56.30	-3	509	-0.59%
2024/02/23	2	54.85	0	0.00	54.00	2	461	0.43%
2024/02/05	0.1	54.20	0	0.00	54.40	0.1	459	0.02%
2024/02/02	0	0.00	20	55.30	55.10	-20	452	-4.42%
2024/01/30	2	56.80	0	0.00	56.70	2	447	0.45%
2024/01/17	0	0.00	10	56.90	56.60	-10	505	-1.98%
2024/01/16	3	57.37	0	0.00	57.10	3	501	0.60%
2024/01/10	10	58.16	0	0.00	57.90	10	507	1.97%
2024/01/09	1	59.50	0	0.00	59.10	1	505	0.20%
2024/01/02	20	61.70	0	0.00	61.30	20	500	4.00%
2023/12/27	2	62.70	0	0.00	63.00	2	496	0.40%
2023/12/20	7	62.86	0	0.00	62.50	7	501	1.39%
2023/12/15	0	0.00	4	64.58	64.50	-4	478	-0.84%
2023/12/13	3	62.20	0	0.00	62.00	3	453	0.66%
2023/12/11	0	0.00	3	62.80	62.50	-3	448	-0.67%
2023/12/07	3	62.00	0	0.00	61.90	3	448	0.67%
2023/12/06	1	63.10	0	0.00	63.10	1	446	0.22%
2023/12/04	0	0.00	4	63.50	63.50	-4	449	-0.89%
2023/12/01	0	0.00	2	65.60	64.40	-2	445	-0.45%
2023/11/30	1	64.70	0	0.00	65.30	1	431	0.23%
2023/11/29	4	63.98	0	0.00	64.20	4	417	0.96%
2023/11/28	0	0.00	2	63.30	63.30	-2	415	-0.48%
2023/11/27	2	62.10	0	0.00	61.90	2	412	0.49%
2023/11/22	3	62.87	1	63.20	63.20	2	406	0.49%
2023/11/21	0	0.00	1	63.00	63.10	-1	401	-0.25%
2023/11/17	0	0.00	3	61.30	61.30	-3	393	-0.76%
2023/11/10	0	0.00	2	59.70	59.70	-2	406	-0.49%
2023/11/09	0	0.00	1	60.40	59.80	-1	416	-0.24%
2023/11/02	2	60.35	0	0.00	60.00	2	448	0.45%
2023/11/01	2	61.85	0	0.00	60.30	2	437	0.46%
2023/10/27	0	0.00	2	58.00	58.00	-2	425	-0.47%
2023/10/11	1	57.50	1	56.90	56.70	0	673	0.00%
2023/10/06	0	0.00	4	58.03	58.00	-4	729	-0.55%
2023/09/28	1.1	57.58	0	0.00	57.00	1.1	1,146	0.09%
2023/09/18	0	0.00	2	62.95	62.70	-2	1,163	-0.17%
2023/09/04	0	0.00	1	61.00	61.20	-1	1,236	-0.08%
2023/08/30	0	0.00	6	59.55	59.50	-6	1,296	-0.46%
2023/08/28	1	58.10	0	0.00	57.70	1	1,304	0.08%
2023/08/25	1	57.90	1	57.90	57.80	0	1,312	0.00%
2023/08/21	1	57.50	0	0.00	57.60	1	1,311	0.08%
2023/08/16	5	57.50	0	0.00	57.20	5	1,308	0.38%
2023/08/15	2	58.40	0	0.00	58.20	2	1,296	0.15%
2023/08/14	1.2	59.13	1	58.60	58.90	0.2	1,290	0.02%
2023/08/11	0	0.00	2	62.05	61.60	-2	1,277	-0.16%
2023/08/02	1	64.50	1	64.80	64.50	0	1,253	0.00%
2023/08/01	6	66.60	6	66.02	66.10	0	1,243	0.00%
2023/07/31	1	68.00	1.1	65.86	65.70	-0.1	1,234	-0.01%
2023/07/26	1	64.80	1	64.70	64.60	0	1,204	0.00%
2023/07/24	2	65.70	2	65.80	65.70	0	1,204	0.00%
2023/07/21	2	68.10	2	67.90	67.90	0	1,184	0.00%
2023/07/20	1	67.70	1	68.20	69.00	0	1,190	0.00%
2023/07/19	0	0.00	3	67.93	67.00	-3	1,184	-0.25%
2023/07/18	3	69.60	0	0.00	69.00	3	1,193	0.25%
2023/07/17	2	70.60	1.2	70.80	70.80	0.8	1,183	0.07%
2023/07/14	1	71.70	3	71.50	71.50	-2	1,150	-0.17%
2023/07/13	1	74.20	0	0.00	71.00	1	1,122	0.09%
2023/07/12	4	72.05	4	72.60	72.30	0	1,078	0.00%
2023/07/11	10	73.25	7.1	72.78	72.20	2.9	1,012	0.29%
2023/07/10	17.1	67.57	11	68.41	69.70	6.1	836	0.73%
2023/07/06	5	64.78	6	64.92	64.60	-1	722	-0.14%
2023/07/05	1	65.20	0	0.00	65.20	1	692	0.14%
2023/07/03	0	0.00	3	65.07	64.80	-3	676	-0.44%
2023/06/27	1	64.30	0	0.00	63.10	1	679	0.15%
2023/06/26	1	64.70	0	0.00	63.60	1	678	0.15%
2023/06/14	0	0.00	2	67.10	67.30	-2	673	-0.30%
2023/06/13	1	65.80	1	66.40	65.20	0	663	0.00%
2023/06/06	0	0.00	1	63.70	63.70	-1	663	-0.15%
2023/06/05	4	67.15	3	66.13	66.00	1	661	0.15%
2023/06/02	2	65.10	0	0.00	64.80	2	634	0.32%
2023/05/29	1	63.90	4	64.83	65.10	-3	694	-0.43%
2023/05/18	0	0.00	0.1	64.20	63.60	-0.1	714	-0.01%
2023/05/04	0	0.00	0	64.10	63.80	0	778	0.00%
2023/04/25	1.2	63.70	0	0.00	62.10	1.2	776	0.15%
2023/04/24	2	64.80	0	0.00	64.20	2	764	0.26%
2023/04/21	0.2	66.00	0	0.00	64.50	0.2	756	0.03%
2023/04/20	0.2	69.20	0	0.00	67.60	0.2	729	0.03%
2023/04/18	1	70.10	0.3	71.12	70.10	0.7	716	0.10%
2023/04/17	0	69.40	0	0.00	71.50	0	705	0.00%
2023/03/21	1	71.80	2	71.45	71.00	-1	689	-0.15%
2023/03/16	0	0.00	0	70.20	69.70	0	694	0.00%
2023/03/15	0	0.00	1	71.00	70.20	-1	698	-0.14%
2023/03/14	1	70.00	0	0.00	69.60	1	709	0.14%
2023/03/09	0	0.00	2	73.30	73.10	-2	730	-0.27%
2023/03/06	2	72.90	1	73.30	73.30	1	725	0.14%
2023/03/03	1	71.90	0	0.00	71.90	1	712	0.14%
2023/03/01	2	75.00	0	0.00	75.00	2	674	0.30%
2023/02/22	0	0.00	1	75.70	75.60	-1	706	-0.14%
2023/02/15	2	75.60	2	76.25	75.60	0	837	0.00%
2023/02/14	3	76.10	4	76.38	76.10	-1	853	-0.12%
2023/02/10	1	77.80	2	76.70	76.50	-1	910	-0.11%
2023/02/09	0	0.00	1	79.60	78.90	-1	905	-0.11%
2023/02/07	1	78.00	1	78.30	78.10	0	920	0.00%
2023/02/03	1	78.20	0	0.00	78.00	1	937	0.11%
2023/02/02	0	0.00	2	79.00	79.20	-2	946	-0.21%
2023/02/01	0	0.00	2	76.20	77.00	-2	937	-0.21%
2023/01/30	0	0.00	1	74.10	74.60	-1	950	-0.11%
2023/01/17	0	0.00	2	72.60	72.00	-2	953	-0.21%
2023/01/16	0	0.00	1	71.90	72.30	-1	969	-0.10%
2023/01/13	2.1	72.10	0	0.00	71.30	2.1	982	0.21%
2023/01/12	0	0.00	1	75.30	73.10	-1	993	-0.10%
2023/01/09	0	0.00	1	73.60	73.90	-1	1,033	-0.10%
2023/01/05	0	0.00	1	71.40	71.40	-1	1,084	-0.09%
2023/01/03	0	0.00	3	71.00	71.10	-3	1,136	-0.26%
2022/12/29	0	70.20	10	69.04	70.40	-10	1,166	-0.86%
2022/12/28	1	70.40	1	69.70	69.90	0	1,213	0.00%
2022/12/23	3	71.10	0	0.00	71.20	3	1,321	0.23%
2022/12/21	0	0.00	1	71.90	70.20	-1	1,418	-0.07%
2022/12/20	2	74.20	1	74.10	71.20	1	1,465	0.07%
2022/12/15	1	76.50	2	76.40	76.50	-1	1,613	-0.06%
2022/12/13	0	0.00	2	74.40	74.40	-2	1,646	-0.12%
2022/12/08	0	0.00	1	76.80	76.40	-1	1,703	-0.06%
2022/12/07	1	76.70	7	77.77	76.50	-6	1,746	-0.34%
2022/12/06	4	80.83	1	80.70	79.00	3	1,859	0.16%
2022/12/02	9	82.04	1	82.60	81.60	8	1,938	0.41%
2022/12/01	16	81.43	2	81.90	81.90	14	1,939	0.72%
2022/11/30	0	0.00	1	78.60	78.60	-1	1,930	-0.05%
2022/11/29	1	76.40	1	76.70	76.90	0	1,943	0.00%
2022/11/28	0	0.00	5	77.30	77.30	-5	1,963	-0.25%
2022/11/18	1	78.10	0	0.00	78.20	1	2,111	0.05%
2022/11/17	0	0.00	1	79.50	79.30	-1	2,151	-0.05%
2022/11/16	1	77.80	0	0.00	78.00	1	2,186	0.05%
2022/11/15	26	77.90	26	78.18	78.50	0	2,266	0.00%
2022/11/11	0.1	75.60	0	0.00	75.00	0.1	2,388	0.00%
2022/11/09	1	75.00	0	0.00	75.00	1	2,369	0.04%
2022/11/07	2	73.00	0	0.00	72.40	2	2,357	0.08%
2022/10/28	1	67.70	1	67.00	67.00	0	2,390	0.00%
2022/10/26	0	0.00	1.1	67.12	66.80	-1.1	2,395	-0.05%
2022/10/25	1	67.10	3.3	67.67	67.40	-2.3	2,395	-0.10%
2022/10/17	0	0.00	2.1	68.09	69.30	-2.1	2,436	-0.08%
2022/10/13	2	69.10	2	67.65	66.10	0	2,491	0.00%
2022/10/12	1	70.90	0	0.00	70.80	1	2,472	0.04%
2022/10/07	0	0.00	1	77.30	77.30	-1	2,505	-0.04%
2022/10/06	0	0.00	10	77.80	78.60	-10	2,518	-0.40%
2022/10/05	1	79.20	0	77.30	77.60	1	2,515	0.04%
2022/10/04	0	0.00	1	74.90	77.60	-1	2,490	-0.04%
2022/10/03	12	72.34	2	72.70	73.10	10	2,480	0.40%
2022/09/30	3	71.70	2	69.75	72.70	1	2,521	0.04%
2022/09/29	1	72.10	1	70.90	70.40	0	2,511	0.00%
2022/09/28	2	75.45	5	72.24	71.60	-3	2,500	-0.12%
2022/09/27	1	79.00	1	78.40	78.50	0	2,480	0.00%
2022/09/26	0	0.00	3	78.90	79.50	-3	2,484	-0.12%
2022/09/23	2.1	85.66	1	85.50	84.40	1.1	2,494	0.05%
2022/09/22	0	0.00	2	89.40	90.40	-2	2,456	-0.08%
2022/09/21	1	88.00	0	0.00	88.10	1	2,433	0.04%
2022/09/20	0	0.00	5	89.00	89.00	-5	2,427	-0.21%
2022/09/16	3	88.13	1	89.00	87.60	2	2,424	0.08%
2022/09/15	0	0.00	11	89.87	89.50	-11	2,436	-0.45%
2022/09/13	15	91.47	5	91.52	90.70	10	2,455	0.41%
2022/09/12	11	88.23	12	89.93	89.60	-1	2,384	-0.04%
2022/09/08	1	84.20	12	83.09	84.50	-11	2,344	-0.47%
2022/09/07	1	80.50	1	81.00	80.30	0	2,370	0.00%
2022/09/06	1	80.80	0	0.00	80.70	1	2,376	0.04%
2022/09/01	11	90.55	0	0.00	88.00	11	2,362	0.47%
2022/08/31	1	89.70	1	88.40	89.70	0	2,353	0.00%
2022/08/30	0	0.00	10	89.20	89.30	-10	2,390	-0.42%
2022/08/26	2	91.15	2	91.15	89.70	0	2,388	0.00%
2022/08/25	2	91.20	2	92.10	90.60	0	2,380	0.00%
2022/08/24	15	92.28	0	0.00	89.20	15	2,369	0.63%
2022/08/22	15	92.91	20	93.04	93.00	-5	2,363	-0.21%
2022/08/19	14	92.18	15	91.99	91.40	-1	2,275	-0.04%
2022/08/18	16	88.28	5	87.84	87.40	11	2,164	0.51%
2022/08/16	0	0.00	2	86.80	85.90	-2	2,170	-0.09%
2022/08/15	5	87.30	16	86.07	86.50	-11	2,193	-0.50%
2022/08/12	10	84.35	0	0.00	84.70	10	2,209	0.45%
2022/08/11	2	84.20	0	0.00	83.60	2	2,261	0.09%
2022/08/09	0	0.00	1	81.40	82.60	-1	2,366	-0.04%
2022/08/08	1	80.40	0	0.00	80.50	1	2,424	0.04%
2022/08/05	0	0.00	1	79.70	80.70	-1	2,519	-0.04%
2022/08/02	4	79.55	3	79.30	79.00	1	2,716	0.04%
2022/08/01	1	82.80	1	83.00	82.70	0	2,723	0.00%
2022/07/28	0	81.80	0	0.00	81.40	0	2,747	0.00%
2022/07/22	1	84.20	2	84.70	83.30	-1	2,765	-0.04%
2022/07/21	2	83.70	0	0.00	84.80	2	2,803	0.07%
2022/07/20	7	84.97	9	83.86	83.40	-2	2,798	-0.07%
2022/07/15	6	80.38	3	80.80	80.80	3	2,787	0.11%
2022/07/08	0	0.00	1	78.40	78.90	-1	2,761	-0.04%
2022/07/07	1	73.50	4	75.75	76.90	-3	2,740	-0.11%
2022/07/06	3	75.70	3	75.00	73.70	0	2,758	0.00%
2022/07/05	2	77.75	2	78.45	78.60	0	2,813	0.00%
2022/07/04	6	78.78	6	78.30	78.70	0	2,789	0.00%
2022/07/01	7	80.59	9	82.46	78.40	-2	2,792	-0.07%
2022/06/30	4	87.00	4	85.65	83.80	0	2,766	0.00%
2022/06/29	1	90.00	1	90.60	90.40	0	2,793	0.00%
2022/06/28	2.1	92.98	0	0.00	92.30	2.1	2,841	0.07%
2022/06/27	0	0.00	3	93.60	94.30	-3	2,942	-0.10%
2022/06/24	1	90.10	10	90.85	90.00	-9	2,995	-0.30%
2022/06/23	9	89.27	9	89.82	90.00	0	3,085	0.00%
2022/06/22	26	93.20	16	91.44	90.90	10	3,486	0.29%
2022/06/21	4	91.20	2	90.20	93.50	2	3,596	0.06%
2022/06/20	3	92.23	3	89.70	88.20	0	3,649	0.00%
2022/06/17	1	95.10	1	95.00	94.70	0	3,686	0.00%
2022/06/16	3	99.53	2.1	101.71	97.20	0.9	3,870	0.02%
2022/06/15	3	101.33	2	101.75	100.50	1	4,103	0.02%
2022/06/14	1	102.00	0	0.00	103.50	1	4,666	0.02%
2022/06/13	1	104.00	1	104.00	103.00	0	5,179	0.00%
2022/06/10	1	104.00	1	105.00	104.50	0	5,689	0.00%
2022/06/09	5	106.00	6	107.00	107.00	-1	5,839	-0.02%
2022/06/08	1	106.50	2.8	107.21	106.00	-1.8	6,001	-0.03%
2022/06/07	5	104.80	6	104.67	104.00	-1	6,047	-0.02%
2022/06/06	2	104.00	0	0.00	102.50	2	6,039	0.03%
2022/06/02	1	105.50	1	106.00	105.00	0	6,065	0.00%
2022/05/31	8	105.56	6	103.92	104.00	2	6,049	0.03%
2022/05/30	1	101.50	4	103.00	103.50	-3	6,035	-0.05%
2022/05/26	0	0.00	1.1	100.09	98.90	-1.1	6,030	-0.02%
2022/05/25	5	99.10	6	100.33	100.50	-1	6,052	-0.02%
2022/05/24	7.1	98.43	6	98.35	97.30	1.1	6,064	0.02%
2022/05/23	2	101.00	2.5	100.00	99.40	-0.5	6,059	-0.01%
2022/05/20	5	99.10	1	98.40	99.40	4	6,054	0.07%
2022/05/19	7	98.47	19	98.16	100.50	-12	6,052	-0.20%
2022/05/18	11.1	101.25	10	100.41	98.90	1.1	6,030	0.02%
2022/05/17	12	97.83	12	98.25	99.10	0	5,948	0.00%
2022/05/16	17	97.12	7	97.96	96.10	10	5,933	0.17%
2022/05/13	18	95.70	18	97.39	96.30	0	5,885	0.00%
2022/05/12	5	94.92	3	93.30	92.20	2	5,845	0.03%
2022/05/11	4	94.53	9	95.50	96.00	-5	5,884	-0.08%
2022/05/10	3	91.87	2	90.80	93.60	1	5,851	0.02%
2022/05/09	2.1	90.02	3	88.77	88.10	-0.9	5,823	-0.02%
2022/05/06	3	91.93	3	92.63	92.80	0	5,852	0.00%
2022/05/05	0	0.00	1.3	96.13	95.90	-1.3	5,881	-0.02%
2022/05/04	2.3	94.08	0	0.00	93.10	2.3	5,873	0.04%
2022/04/29	0	93.50	2	93.75	92.20	-2	5,928	-0.03%
2022/04/28	4	92.00	4	92.88	92.20	0	5,947	0.00%
2022/04/27	1.2	90.08	0	0.00	92.10	1.2	5,941	0.02%
2022/04/26	0	95.50	0	0.00	95.00	0	5,904	0.00%
2022/04/25	0	97.70	0	0.00	95.50	0	5,911	0.00%
2022/04/22	0.1	102.00	2	101.50	101.00	-1.9	5,907	-0.03%
2022/04/21	1	107.00	0	0.00	106.50	1	5,936	0.02%
2022/04/20	1.1	107.36	1	108.00	106.50	0.1	5,993	0.00%
2022/04/19	2	108.75	3	107.83	106.50	-1	6,020	-0.02%
2022/04/18	1	103.00	2	106.00	104.00	-1	6,072	-0.02%
2022/04/15	0.2	107.00	1	107.00	105.50	-0.8	6,120	-0.01%
2022/04/14	4	109.00	0	0.00	109.00	4	6,212	0.06%
2022/04/13	2	108.50	1	108.99	109.00	1	6,242	0.02%
2022/04/12	7.2	106.07	5	107.60	106.00	2.1	6,281	0.03%
2022/04/11	8.2	111.13	8	110.38	106.00	0.2	6,312	0.00%
2022/04/08	0	0.00	1	108.50	108.50	-1	6,311	-0.02%
2022/04/07	0.2	109.19	1	112.00	107.50	-0.8	6,321	-0.01%
2022/04/06	5	112.80	5	113.00	112.00	0	6,349	0.00%
2022/04/01	3	114.17	7	113.29	116.00	-4	6,389	-0.06%
2022/03/31	3.2	117.88	2	117.50	117.50	1.2	6,384	0.02%
2022/03/30	6	120.75	5	120.40	120.50	1	6,377	0.02%
2022/03/29	4	117.88	6	118.25	118.50	-2	6,436	-0.03%
2022/03/28	5.5	119.69	4	119.50	120.50	1.5	6,405	0.02%
2022/03/25	53	127.49	40	125.16	119.50	13	6,349	0.20%
2022/03/24	12.1	120.69	12	121.67	125.50	0.1	5,990	0.00%
2022/03/23	7.2	123.97	4	123.13	122.00	3.2	6,054	0.05%
2022/03/22	8.3	123.56	109	122.13	123.50	-100.7	6,362	-1.58%	大賣/
2022/03/21	108	123.49	10	123.75	124.50	98	6,365	1.54%	大買/
2022/03/18	11	123.36	11	123.14	125.00	0	6,294	0.00%
2022/03/17	43	121.19	40	123.10	123.00	3	6,183	0.05%
2022/03/16	12	117.75	9	115.94	115.00	3	5,906	0.05%
2022/03/15	5	112.20	8.3	113.00	114.00	-3.3	5,459	-0.06%
2022/03/14	2.3	107.93	4	108.13	109.00	-1.7	4,994	-0.03%
2022/03/11	11	105.91	6	104.50	104.50	5	4,864	0.10%
2022/03/10	12	105.25	15	109.67	110.00	-3	4,718	-0.06%
2022/03/09	0	0.00	1	100.50	100.00	-1	4,718	-0.02%
2022/03/08	1	99.50	1	100.00	98.40	0	4,766	0.00%
2022/03/07	2	101.25	0	0.00	101.00	2	4,775	0.04%
2022/03/04	1	108.50	1	106.50	107.00	0	4,872	0.00%
2022/03/03	1	109.00	2.5	108.00	108.50	-1.5	5,013	-0.03%
2022/03/02	0	0.00	3.1	108.37	109.00	-3.1	5,048	-0.06%
2022/03/01	3	106.67	0	0.00	107.50	3	5,096	0.06%
2022/02/25	0	0.00	1	104.00	106.50	-1	5,221	-0.02%
2022/02/24	1	101.50	9.1	103.09	100.00	-8.1	5,761	-0.14%
2022/02/23	1.1	106.50	8	106.25	106.50	-6.9	6,668	-0.10%
2022/02/22	1.2	109.00	1	109.00	105.50	0.2	6,989	0.00%
2022/02/21	0	0.00	1.2	109.17	110.50	-1.2	8,313	-0.01%
2022/02/18	2.2	113.41	1.1	113.82	111.50	1.1	9,087	0.01%
2022/02/17	0	0.00	2	112.00	112.50	-2	9,524	-0.02%
2022/02/16	3.3	113.98	3	113.50	113.00	0.3	9,759	0.00%
2022/02/15	2.4	115.15	0	0.00	112.00	2.4	9,835	0.02%
2022/02/14	4.2	115.23	0	0.00	112.00	4.2	9,922	0.04%
2022/02/11	9	119.67	8	118.69	118.00	1	9,939	0.01%
2022/02/10	0	0.00	1.1	114.73	114.50	-1.1	9,912	-0.01%
2022/02/09	1.1	115.91	2	116.75	116.00	-0.9	10,043	-0.01%
2022/02/08	5	112.50	0	0.00	112.50	5	10,253	0.05%
2022/02/07	1	106.50	0	0.00	112.00	1	10,339	0.01%
2022/01/26	0	0.00	2	111.75	111.50	-2	10,638	-0.02%
2022/01/25	3	113.83	24	111.50	111.00	-21	11,292	-0.19%
2022/01/24	3.1	115.16	1	116.50	115.50	2.1	11,581	0.02%
2022/01/21	2	117.00	16	116.41	113.50	-14	11,898	-0.12%
2022/01/20	1	118.00	4	118.50	118.50	-3	11,940	-0.03%
2022/01/19	1	117.50	1	118.00	120.00	0	12,013	0.00%
2022/01/18	0	0.00	4	124.00	120.50	-4	12,389	-0.03%
2022/01/17	4	119.75	0	0.00	123.00	4	12,488	0.03%
2022/01/14	0	0.00	1	120.00	120.50	-1	12,605	-0.01%
2022/01/13	1	120.50	0.1	120.36	120.00	0.9	12,797	0.01%
2022/01/12	4	124.25	1	121.50	122.50	3	12,857	0.02%
2022/01/11	6	126.25	1.1	126.86	122.00	5	13,014	0.04%
2022/01/10	10	125.90	1	126.00	129.50	9	13,107	0.07%
2022/01/07	0	0.00	17	125.76	125.00	-17	13,160	-0.13%
2022/01/06	0	0.00	50	128.27	129.50	-50	13,123	-0.38%
2022/01/05	4	132.75	4	130.38	130.00	0	13,149	0.00%
2022/01/04	0	0.00	2	138.00	137.50	-2	13,135	-0.02%
2022/01/03	1	137.50	2	137.50	137.50	-1	13,183	-0.01%
2021/12/30	0	0.00	2	133.50	133.50	-2	13,204	-0.02%
2021/12/29	3	136.83	1	136.00	136.00	2	13,255	0.02%
2021/12/28	1	136.00	5	137.40	135.00	-4	13,264	-0.03%
2021/12/27	1	136.00	3	136.17	136.50	-2	13,275	-0.02%
2021/12/24	8	134.25	6	132.50	132.50	2	13,296	0.02%
2021/12/23	9	134.17	15	136.23	134.00	-6	13,322	-0.05%
2021/12/22	9	133.17	4	132.63	131.00	5	13,277	0.04%
2021/12/21	3	131.50	2	132.50	132.50	1	13,353	0.01%
2021/12/20	6	132.42	7	132.57	132.50	-1	13,692	-0.01%
2021/12/17	30	134.02	28	132.48	132.00	2	13,819	0.01%
2021/12/16	41	143.12	19	143.08	141.00	22	14,213	0.15%
2021/12/15	13	134.96	7	136.14	136.50	6	13,899	0.04%
2021/12/14	16	133.53	13	132.85	133.00	3	13,906	0.02%
2021/12/13	70	136.76	71	136.20	136.00	-1	13,784	-0.01%
2021/12/10	6.1	136.74	6	137.33	137.00	0.1	13,669	0.00%
2021/12/09	4	146.38	11	142.50	142.50	-7	13,430	-0.05%
2021/12/08	1	151.00	3	150.51	150.50	-2	13,402	-0.01%
2021/12/07	2	148.00	1	150.50	147.50	1	13,471	0.01%
2021/12/03	1	146.70	9	152.78	153.00	-8	13,616	-0.06%
2021/12/02	2.1	149.96	0	0.00	148.00	2.1	13,592	0.02%
2021/12/01	1	148.50	0	0.00	148.50	1	13,609	0.01%
2021/11/30	7	148.64	15.2	148.78	146.00	-8.2	13,653	-0.06%
2021/11/29	9.2	144.38	28	146.29	148.50	-18.8	13,839	-0.14%
2021/11/26	6	139.17	6	142.08	140.00	0	13,757	0.00%
2021/11/25	2	142.75	10	144.75	146.00	-8	13,765	-0.06%
2021/11/24	11	139.64	24	142.92	145.50	-13	13,763	-0.09%
2021/11/23	48	142.80	51	135.93	135.50	-3	13,751	-0.02%
2021/11/22	46	146.23	25	147.56	149.00	21	13,594	0.15%
2021/11/19	17	133.62	22	138.61	143.00	-5	12,777	-0.04%
2021/11/18	88	129.97	55	130.09	130.00	33	12,539	0.26%
2021/11/17	38	119.57	25.3	121.36	127.50	12.7	11,358	0.11%
2021/11/16	4	112.88	40	114.18	116.00	-36	10,703	-0.34%
2021/11/15	22	105.43	11	103.95	105.50	11	10,283	0.11%
2021/11/12	3	98.67	2	99.75	98.00	1	10,110	0.01%
2021/11/11	1	100.00	2	97.60	98.00	-1	10,074	-0.01%
2021/11/10	1	95.80	3	96.83	97.00	-2	10,002	-0.02%
2021/11/09	10	97.79	10	96.87	96.20	0	9,974	0.00%
2021/11/08	3	99.43	10	97.88	96.60	-7	9,905	-0.07%
2021/11/05	9	104.89	7	103.93	101.50	2	9,816	0.02%
2021/11/04	16.3	104.17	10.3	102.80	102.00	6	9,625	0.06%
2021/11/03	92	109.07	18.5	106.02	103.50	73.5	9,584	0.77%
2021/11/02	102.2	108.68	79.7	109.90	107.00	22.5	9,378	0.24%	大買/
2021/11/01	13	99.48	23	101.63	104.50	-10	8,770	-0.11%
2021/10/29	72	97.51	60	96.52	95.30	12	8,593	0.14%
2021/10/28	0	0.00	2	94.70	94.70	-2	8,313	-0.02%
2021/10/27	2.4	93.93	10	94.05	94.30	-7.6	8,304	-0.09%
2021/10/26	34.6	96.77	33	97.53	92.90	1.6	8,334	0.02%
2021/10/25	2	94.80	6	94.70	94.70	-4	8,093	-0.05%
2021/10/22	6	95.50	10	95.42	96.30	-4	8,230	-0.05%
2021/10/21	3	94.78	3	95.93	93.00	0	8,367	0.00%
2021/10/20	2	94.30	3	94.10	94.50	-1	8,523	-0.01%
2021/10/19	108	93.55	109	92.32	93.20	-1	8,626	-0.01%	大買/大賣/
2021/10/18	6	91.13	7	90.35	92.00	-1	8,907	-0.01%
2021/10/15	25	87.69	24	87.15	87.40	1	9,479	0.01%
2021/10/14	5	85.00	6	83.15	85.00	-1	10,159	-0.01%
2021/10/12	1	86.30	2	87.70	87.50	-1	10,411	-0.01%
2021/10/08	2	86.10	4	87.75	86.50	-2	10,592	-0.02%
2021/10/07	12	84.33	15	84.63	85.60	-3	10,742	-0.03%
2021/10/06	12	82.73	10	81.03	80.50	2	10,925	0.02%
2021/10/05	10	80.53	20	81.04	81.60	-10	11,096	-0.09%
2021/10/04	5	84.10	6	81.22	78.80	-1	11,067	-0.01%
2021/10/01	4	84.70	0.3	84.20	82.50	3.7	11,064	0.03%
2021/09/30	9.3	88.18	4	87.88	88.80	5.3	11,233	0.05%
2021/09/29	4	89.28	8	89.24	87.00	-4	11,390	-0.04%
2021/09/28	4	92.33	7	92.84	92.80	-3	11,362	-0.03%
2021/09/27	38	95.29	38	95.67	93.10	0	11,275	0.00%
2021/09/24	8	93.82	5.5	92.23	92.50	2.5	10,931	0.02%
2021/09/23	41.2	93.97	46.2	95.29	92.80	-4.9	10,775	-0.05%
2021/09/22	5.4	90.30	2.2	89.83	90.20	3.2	10,249	0.03%
2021/09/17	0.2	89.90	3	89.33	89.90	-2.8	10,192	-0.03%
2021/09/15	4	87.50	0	0.00	84.90	4	10,159	0.04%
2021/09/14	0	0.00	1	88.50	87.70	-1	10,194	-0.01%
2021/09/13	0	0.00	1	88.30	87.50	-1	10,197	-0.01%
2021/09/10	4	87.76	9	87.80	88.50	-5	10,248	-0.05%
2021/09/09	15	86.13	11	86.42	86.40	4	10,371	0.04%
2021/09/08	4	84.70	0	0.00	82.70	4	10,309	0.04%
2021/09/07	3	86.97	10	86.44	86.70	-7	10,348	-0.07%
2021/09/06	1	88.80	4	89.68	88.20	-3	10,532	-0.03%
2021/09/03	0	0.00	4.4	89.89	90.80	-4.4	10,487	-0.04%
2021/09/02	14.1	94.87	31.2	94.54	90.40	-17.1	10,452	-0.16%
2021/09/01	6.4	91.30	10.4	91.01	91.50	-4	10,169	-0.04%
2021/08/31	4.2	89.82	3.2	90.07	90.00	1	10,126	0.01%
2021/08/30	21	89.50	4	89.78	89.80	17	10,060	0.17%
2021/08/27	4	89.48	1.5	88.77	88.10	2.5	10,018	0.02%
2021/08/26	51	91.47	47	91.22	90.40	4	9,987	0.04%
2021/08/25	21	88.84	22	89.71	92.00	-1	9,599	-0.01%
2021/08/24	7	84.14	5.2	84.21	83.70	1.8	9,484	0.02%
2021/08/23	54.2	84.32	47	84.75	83.70	7.2	9,416	0.08%
2021/08/20	20	80.78	20	81.30	80.60	0	9,279	0.00%
2021/08/19	3	80.70	3	81.20	78.10	0	9,155	0.00%
2021/08/18	1	78.00	0	0.00	81.50	1	9,166	0.01%
2021/08/16	0	0.00	1	81.00	81.10	-1	9,155	-0.01%
2021/08/13	3	82.50	9	81.62	81.00	-6	9,127	-0.07%
2021/08/12	1	84.20	3	84.10	84.50	-2	9,106	-0.02%
2021/08/11	1	85.50	6.2	84.83	82.80	-5.2	9,120	-0.06%
2021/08/10	3	85.97	8.4	86.70	86.00	-5.4	9,082	-0.06%
2021/08/09	6	86.07	9.5	86.44	86.40	-3.5	9,063	-0.04%
2021/08/06	10	89.72	1.5	88.82	88.20	8.5	8,992	0.09%
2021/08/05	8.3	92.98	3.1	93.90	93.70	5.2	8,885	0.06%
2021/08/04	14.3	93.88	14	94.39	92.20	0.3	8,890	0.00%
2021/08/03	6	92.85	1	92.30	91.80	5	8,790	0.06%
2021/08/02	2	92.80	4	93.18	93.00	-2	8,720	-0.02%
2021/07/30	6	94.38	8	92.74	91.10	-2	8,671	-0.02%
2021/07/29	2	91.00	1	91.60	94.10	1	8,570	0.01%
2021/07/27	20.3	103.03	12.5	101.43	98.60	7.8	8,277	0.09%
2021/07/26	15.1	104.64	14.2	105.20	105.00	0.9	8,030	0.01%
2021/07/23	7.1	98.57	3	98.20	97.80	4.1	7,672	0.05%
2021/07/22	93	101.20	81.5	101.63	101.00	11.5	7,498	0.15%
2021/07/21	34	96.03	38	97.91	100.50	-4	7,086	-0.06%
2021/07/20	47	92.96	46.5	92.69	91.50	0.5	6,461	0.01%
2021/07/19	17	88.75	23	91.00	91.00	-6	5,924	-0.10%
2021/07/16	12.1	84.00	21.5	83.06	82.80	-9.4	5,879	-0.16%
2021/07/15	11	83.17	12.3	82.38	84.50	-1.3	6,380	-0.02%
2021/07/14	16.3	83.90	32.2	84.28	85.70	-15.9	6,458	-0.25%
2021/07/13	81.7	85.14	50.7	85.30	80.50	31	6,213	0.50%
2021/07/12	53	82.48	53	84.54	82.50	0	5,940	0.00%
2021/07/09	0	0.00	0.3	78.94	78.50	-0.3	5,701	0.00%
2021/07/08	1.1	78.32	0.1	78.50	77.70	1	5,690	0.02%
2021/07/07	40.2	79.43	40	79.97	79.30	0.2	5,696	0.00%
2021/07/06	8.1	78.41	7	78.59	77.70	1.1	5,513	0.02%
2021/07/05	9	73.42	19	74.03	74.90	-10	5,407	-0.18%
2021/07/02	12	72.22	3	71.33	71.30	9	5,566	0.16%
2021/06/30	3	72.67	2	72.60	72.00	1	5,975	0.02%
2021/06/29	3	73.60	13	73.87	73.00	-10	5,962	-0.17%
2021/06/28	6	71.88	1	73.30	72.80	5	5,898	0.08%
2021/06/25	10	73.86	18	73.89	72.70	-8	5,915	-0.14%
2021/06/24	12	73.89	5	73.50	73.30	7	5,910	0.12%
2021/06/23	8	73.01	5	72.92	73.70	3	5,868	0.05%
2021/06/22	16	73.66	14	72.29	71.60	2	5,799	0.03%
2021/06/21	9	73.58	6	73.60	72.00	3	5,770	0.05%
2021/06/18	23	75.85	21.1	75.85	75.20	2	5,731	0.03%
2021/06/17	13	72.71	12	72.68	72.70	1	5,617	0.02%
2021/06/16	12	72.43	8	72.09	71.30	4	5,565	0.07%
2021/06/15	46	72.02	56	72.39	72.90	-10	5,439	-0.18%
2021/06/11	0	0.00	4	67.83	67.70	-4	5,204	-0.08%
2021/06/10	11	67.73	3	67.97	67.20	8	5,203	0.15%
2021/06/09	12	67.60	11	66.52	66.70	1	5,152	0.02%
2021/06/08	1	67.90	1	66.40	66.50	0	5,133	0.00%
2021/06/07	2	66.80	1	67.30	66.50	1	5,112	0.02%
2021/06/03	6	68.93	5	68.70	68.10	1	5,064	0.02%
2021/06/02	0	0.00	1	67.00	66.80	-1	4,966	-0.02%
2021/06/01	0	0.00	2	68.20	68.40	-2	4,934	-0.04%
2021/05/31	1	66.90	3	67.30	66.90	-2	4,915	-0.04%
2021/05/28	2	67.45	0	0.00	66.90	2	4,890	0.04%
2021/05/27	1	65.90	2	66.80	66.60	-1	4,853	-0.02%
2021/05/26	58	67.15	52	64.71	66.00	6	4,831	0.12%
2021/05/25	66	66.01	60	67.20	66.30	6	4,791	0.13%
2021/05/24	0	0.00	1	62.70	62.80	-1	4,702	-0.02%
2021/05/21	1	61.70	0	0.00	62.30	1	4,727	0.02%
2021/05/20	0	0.00	3	61.90	61.80	-3	4,827	-0.06%
2021/05/19	3	61.97	3	61.73	61.80	0	4,823	0.00%
2021/05/18	2	58.90	0	0.00	60.10	2	4,801	0.04%
2021/05/17	0.1	55.06	0	0.00	54.80	0.1	4,787	0.00%
2021/05/14	2	61.35	2	61.30	60.70	0	4,754	0.00%
2021/05/13	0	0.00	1	59.10	60.10	-1	4,732	-0.02%
2021/05/12	3.1	59.68	11	61.13	60.00	-8	4,707	-0.17%
2021/05/11	1	67.90	4	64.63	65.30	-3	4,657	-0.06%
2021/05/10	0	0.00	1	69.80	69.70	-1	4,645	-0.02%
2021/05/07	6	70.90	4	70.98	71.90	2	4,657	0.04%
2021/05/05	2	69.20	4	70.33	68.50	-2	4,689	-0.04%
2021/05/03	1	78.80	1	76.40	74.40	0	4,637	0.00%
2021/04/29	0	0.00	1	79.00	78.50	-1	4,632	-0.02%
2021/04/28	0	0.00	3	80.00	79.50	-3	4,665	-0.06%
2021/04/27	0	0.00	2	80.30	79.80	-2	4,711	-0.04%
2021/04/26	13	84.77	12	82.62	82.20	1	4,781	0.02%
2021/04/23	15	82.71	16.2	82.71	82.50	-1.2	4,805	-0.02%
2021/04/22	20.1	81.54	15.4	80.70	78.50	4.7	4,807	0.10%
2021/04/21	66.4	85.90	68	86.43	84.00	-1.6	5,265	-0.03%
2021/04/20	42	79.59	39.1	81.36	82.80	2.9	4,952	0.06%
2021/04/19	10	76.24	10	75.40	75.30	0	4,723	0.00%
2021/04/16	1	75.00	13.1	74.30	73.90	-12.1	4,777	-0.25%
2021/04/14	10	75.09	9	74.83	74.10	1	4,808	0.02%
2021/04/13	12	77.83	2	78.30	76.00	10	4,802	0.21%
2021/04/12	3	77.63	0	0.00	75.40	3	4,769	0.06%
2021/04/09	10	78.41	10	78.80	78.00	0	4,752	0.00%
2021/04/08	30	81.20	26	80.41	80.00	4	4,656	0.09%
2021/04/07	3	77.13	11	78.12	77.30	-8	4,438	-0.18%
2021/04/06	78	74.46	124	75.57	77.60	-46	4,318	-1.07%	大賣/
2021/04/01	1	71.60	2	71.30	71.20	-1	4,117	-0.02%
2021/03/31	22	71.15	10	71.30	71.10	12	4,134	0.29%
2021/03/30	14	72.21	3	72.40	72.40	11	4,161	0.26%
2021/03/29	10	71.62	10	71.60	71.40	0	4,201	0.00%
2021/03/24	0	0.00	1	71.00	70.90	-1	4,266	-0.02%
2021/03/22	19	71.52	24	72.70	72.00	-5	4,235	-0.12%
2021/03/19	0.1	68.40	0	0.00	68.60	0.1	4,161	0.00%
2021/03/17	0	0.00	1	68.90	68.90	-1	4,339	-0.02%
2021/03/15	0	0.00	1	70.50	70.00	-1	4,990	-0.02%
2021/03/12	3	70.23	2	70.15	70.00	1	5,031	0.02%
2021/03/11	10	69.30	0	0.00	69.40	10	5,068	0.20%
2021/03/10	1	67.60	1	67.50	67.40	0	5,110	0.00%
2021/03/09	1	67.30	0	0.00	67.10	1	5,373	0.02%
2021/03/04	0.1	68.10	0	0.00	68.30	0.1	5,610	0.00%
2021/03/03	0	0.00	3	68.90	69.40	-3	5,613	-0.05%
2021/03/02	0	69.50	0	0.00	69.00	0	5,627	0.00%
2021/02/26	1	70.10	0	0.00	70.00	1	5,646	0.02%
2021/02/25	8	71.08	0	0.00	71.10	8	5,736	0.14%
2021/02/24	1	71.60	0	0.00	71.50	1	5,746	0.02%
2021/02/23	14	72.18	0	0.00	72.50	14	5,822	0.24%
2021/02/22	30	74.50	43	74.88	73.90	-13	5,782	-0.22%
2021/02/19	6.1	70.68	4	71.30	71.40	2.1	5,670	0.04%
2021/02/18	1	69.40	1	70.00	70.30	0	5,686	0.00%
2021/02/17	0	0.00	1	69.20	69.30	-1	5,680	-0.02%
2021/02/05	0	0.00	1	66.50	66.50	-1	5,664	-0.02%
2021/02/04	2	66.70	3	67.03	67.10	-1	5,659	-0.02%
2021/02/02	3	67.13	3	67.70	67.80	0	5,655	0.00%
2021/02/01	3.1	65.93	1	66.60	66.30	2.1	5,639	0.04%
2021/01/29	2	67.40	0	0.00	67.40	2	5,620	0.04%
2021/01/28	12.1	69.97	10	69.54	69.50	2.1	5,595	0.04%
2021/01/27	18	71.25	10	71.05	71.60	8	5,570	0.14%
2021/01/26	1	70.40	5	70.24	69.40	-4	5,527	-0.07%
2021/01/25	1	70.40	2	70.30	70.50	-1	5,501	-0.02%
2021/01/22	5	71.74	1	70.90	72.00	4	5,470	0.07%
2021/01/21	3.1	72.28	1	73.90	71.30	2.1	5,449	0.04%
2021/01/20	4	75.35	8	73.80	72.70	-4	5,396	-0.07%
2021/01/19	12	78.66	6	79.15	76.70	6	5,306	0.11%
2021/01/18	5	78.66	3	77.40	79.20	2	5,183	0.04%
2021/01/15	14	78.77	12	80.56	77.70	2	5,047	0.04%
2021/01/14	68	79.66	56	80.28	79.10	12	4,829	0.25%
2021/01/13	44	74.82	83	76.26	77.60	-39	4,145	-0.94%
2021/01/12	2	71.45	4	72.50	70.60	-2	3,834	-0.05%
2021/01/11	8	71.94	6	72.65	72.10	2	3,737	0.05%
2021/01/07	2	69.40	1	69.10	69.50	1	3,726	0.03%
2021/01/06	11	69.36	10	69.30	69.10	1	3,722	0.03%
2021/01/05	11	71.33	5	71.04	71.10	6	3,724	0.16%
2021/01/04	4	72.13	23	72.74	72.60	-19	3,705	-0.51%
2020/12/31	3	71.13	0	0.00	71.10	3	3,665	0.08%
2020/12/30	8	72.08	2	71.90	71.80	6	3,652	0.16%
2020/12/29	26	73.44	13	74.03	72.70	13	3,628	0.36%
2020/12/28	24	72.81	8	73.34	72.80	16	3,554	0.45%
2020/12/25	1	71.90	7	72.49	72.30	-6	3,491	-0.17%
2020/12/24	0	0.00	6	71.35	71.50	-6	3,502	-0.17%
2020/12/23	46	72.11	47	72.03	71.70	-1	3,515	-0.03%
2020/12/22	12	72.33	4	70.40	69.00	8	3,498	0.23%
2020/12/21	2	70.20	0	0.00	70.00	2	3,500	0.06%
2020/12/18	0	0.00	2	70.60	70.90	-2	3,502	-0.06%
2020/12/17	3	70.10	3	71.23	70.10	0	3,506	0.00%
2020/12/16	1	71.60	0	0.00	71.30	1	3,494	0.03%
2020/12/15	8	72.46	3	71.07	70.80	5	3,520	0.14%
2020/12/14	1	74.20	18	73.70	73.70	-17	3,552	-0.48%
2020/12/11	12	73.64	7	73.70	72.50	5	3,578	0.14%
2020/12/10	48	75.08	31	74.82	75.00	17	3,479	0.49%
2020/12/09	20	72.83	26	74.35	74.70	-6	3,188	-0.19%
2020/12/08	0	0.00	2	68.15	69.00	-2	2,814	-0.07%
2020/12/07	1	69.60	11	69.55	68.00	-10	2,787	-0.36%
2020/12/04	1	67.40	2	68.10	67.60	-1	2,766	-0.04%
2020/12/03	92	69.64	84	69.70	68.00	8	2,749	0.29%
2020/12/02	10	67.80	0	0.00	67.20	10	2,673	0.37%
2020/12/01	0	0.00	2	68.10	67.00	-2	2,705	-0.07%
2020/11/30	4	68.53	32	69.29	67.10	-28	2,687	-1.04%
2020/11/26	3	65.07	0	0.00	65.60	3	2,578	0.12%
2020/11/25	1	65.20	2	65.60	64.50	-1	2,596	-0.04%
2020/11/24	13	67.87	1	66.00	65.70	12	2,682	0.45%
2020/11/20	6	64.70	7	64.19	64.40	-1	2,731	-0.04%
2020/11/17	1	62.00	1	62.50	62.00	0	3,084	0.00%
2020/11/11	0	0.00	1	61.20	61.00	-1	4,060	-0.02%
2020/11/10	1	60.50	0	0.00	60.10	1	4,085	0.02%
2020/11/05	3	61.60	0	0.00	60.90	3	4,243	0.07%
2020/10/29	1	61.00	1	61.50	61.20	0	4,725	0.00%
2020/10/27	0	0.00	11	62.27	62.30	-11	4,860	-0.23%
2020/10/22	13	65.45	2	64.85	64.00	11	5,080	0.22%
2020/10/21	1	64.70	1	64.80	64.20	0	5,093	0.00%
2020/10/20	0	0.00	1	64.30	64.40	-1	5,173	-0.02%
2020/10/16	4	65.55	1	64.50	64.70	3	5,624	0.05%
2020/10/15	21	66.32	1	65.10	66.30	20	5,756	0.35%
2020/10/14	1	64.40	1	64.80	64.50	0	5,715	0.00%
2020/10/13	1	64.00	0	0.00	64.00	1	5,762	0.02%
2020/10/06	0	0.00	5	67.00	66.50	-5	6,016	-0.08%
2020/10/05	1	66.50	0	0.00	66.70	1	6,088	0.02%
2020/09/30	0	0.00	1	66.60	66.60	-1	6,179	-0.02%
2020/09/29	3	66.47	13	66.62	66.80	-10	6,221	-0.16%
2020/09/28	12	64.97	0	0.00	64.70	12	6,299	0.19%
2020/09/25	5	64.52	5	65.30	65.00	0	6,398	0.00%
2020/09/21	0	0.00	3	70.50	69.70	-3	6,606	-0.05%
2020/09/17	4	72.43	1	72.70	72.70	3	6,610	0.05%
2020/09/16	3	71.60	4	71.65	70.90	-1	6,574	-0.02%
2020/09/15	2	70.70	2	70.80	70.20	0	6,578	0.00%
2020/09/11	0	0.00	1	68.70	69.20	-1	6,820	-0.01%
2020/09/08	0	0.00	1	69.20	68.90	-1	7,054	-0.01%
2020/09/07	2	72.70	2	71.30	69.20	0	7,134	0.00%
2020/09/02	0	0.00	1	70.00	70.30	-1	7,253	-0.01%
2020/08/28	2	72.05	5	70.72	70.00	-3	7,943	-0.04%
2020/08/27	4	71.73	2	71.45	71.80	2	7,937	0.03%
2020/08/26	2	70.65	14	70.75	71.30	-12	7,961	-0.15%
2020/08/25	2	69.90	5	69.82	69.50	-3	8,035	-0.04%
2020/08/24	2	68.60	2	69.10	69.20	0	8,157	0.00%
2020/08/21	20	68.38	6	68.83	69.70	14	8,266	0.17%
2020/08/20	6	69.90	3	68.97	68.80	3	8,231	0.04%
2020/08/19	7	73.94	9	74.49	76.40	-2	8,499	-0.02%
2020/08/18	13	73.38	11	72.96	72.60	2	8,464	0.02%
2020/08/17	0	0.00	3	69.93	71.50	-3	8,361	-0.04%
2020/08/14	12	68.44	15	68.40	68.60	-3	8,597	-0.03%
2020/08/13	1	67.70	7	68.00	67.70	-6	8,946	-0.07%
2020/08/12	2	68.90	0	0.00	68.10	2	9,075	0.02%
2020/08/11	8	69.80	18	69.09	68.60	-10	9,274	-0.11%
2020/08/10	26	71.41	9	71.64	69.80	17	9,375	0.18%
2020/08/07	12	71.06	7	70.53	70.60	5	9,557	0.05%
2020/08/06	0	0.00	1	70.90	70.50	-1	9,961	-0.01%
2020/08/05	4	71.45	5	71.48	70.90	-1	10,009	-0.01%
2020/08/04	18	73.74	14	73.30	72.50	4	10,068	0.04%
2020/08/03	3	72.37	4	73.43	73.90	-1	9,941	-0.01%
2020/07/31	4	72.15	1	72.10	71.60	3	9,897	0.03%
2020/07/30	6	71.93	2	71.50	71.80	4	9,892	0.04%
2020/07/29	0	0.00	1	69.70	69.70	-1	9,875	-0.01%
2020/07/28	4	70.35	3	70.53	68.90	1	9,883	0.01%
2020/07/24	1	69.30	2	71.60	69.40	-1	9,833	-0.01%
2020/07/23	91	73.56	87	73.42	72.10	4	9,794	0.04%
2020/07/22	62	73.75	66	73.94	72.20	-4	9,635	-0.04%
2020/07/21	18	71.31	25	71.67	71.90	-7	9,399	-0.07%
2020/07/17	2	69.65	2	69.20	67.60	0	9,294	0.00%
2020/07/16	1	69.70	2	70.25	70.30	-1	9,320	-0.01%
2020/07/15	1	69.50	2	68.90	68.80	-1	9,311	-0.01%
2020/07/14	5	71.50	1	70.70	70.20	4	9,360	0.04%
2020/07/13	35	72.60	36	71.54	71.10	-1	9,417	-0.01%
2020/07/10	1	69.70	1	68.70	68.50	0	9,488	0.00%
2020/07/09	5	72.30	1	71.70	72.20	4	9,451	0.04%
2020/07/08	1	71.30	2	71.70	71.40	-1	9,409	-0.01%
2020/07/07	2	69.60	7	70.77	69.40	-5	9,378	-0.05%
2020/07/06	5	73.96	13	74.34	74.00	-8	9,319	-0.09%
2020/07/03	32	72.86	24	73.00	73.50	8	9,301	0.09%
2020/07/02	1	69.40	1	69.40	69.30	0	9,087	0.00%
2020/07/01	15	68.07	11	68.35	68.40	4	9,123	0.04%
2020/06/30	2	67.25	1	67.30	67.30	1	9,107	0.01%
2020/06/29	1	65.90	9	66.81	66.40	-8	9,170	-0.09%
2020/06/24	6	68.38	4	68.70	67.80	2	9,205	0.02%
2020/06/23	9	67.92	0	0.00	68.10	9	9,247	0.10%
2020/06/22	2	68.20	17	67.54	67.20	-15	9,265	-0.16%
2020/06/19	30	70.43	13	70.51	69.50	17	9,296	0.18%
2020/06/18	3	68.13	0	0.00	68.30	3	9,153	0.03%
2020/06/16	3	67.80	3	68.50	68.60	0	9,343	0.00%
2020/06/15	0	0.00	2	66.00	65.70	-2	9,550	-0.02%
2020/06/12	2	68.65	4	68.18	68.70	-2	9,814	-0.02%
2020/06/11	1	73.20	1	70.60	70.00	0	10,020	0.00%
2020/06/10	2	72.65	7	72.94	71.60	-5	10,045	-0.05%
2020/06/09	0	0.00	7	74.86	73.60	-7	10,142	-0.07%
2020/06/08	2	75.90	8	75.53	75.30	-6	10,336	-0.06%
2020/06/05	3	75.57	3.1	75.68	75.90	-0.1	10,545	0.00%
2020/06/04	24	76.06	28	75.69	74.90	-4	10,688	-0.04%
2020/06/03	2	71.70	2	71.45	71.80	0	10,240	0.00%
2020/06/02	2	70.75	1	71.10	70.80	1	10,227	0.01%
2020/06/01	5	70.90	3	70.90	70.30	2	10,262	0.02%
2020/05/29	4	69.05	2	69.00	69.50	2	10,258	0.02%
2020/05/28	2	69.65	21	69.27	68.30	-19	10,302	-0.18%
2020/05/27	12	70.47	13	70.22	70.90	-1	10,399	-0.01%
2020/05/26	12	72.21	17	71.92	68.60	-5	10,187	-0.05%
2020/05/25	19	69.14	7	70.07	71.00	12	9,764	0.12%
2020/05/22	18	64.35	18	64.03	64.60	0	9,468	0.00%
2020/05/21	27	63.23	32	63.58	64.00	-5	9,354	-0.05%
2020/05/20	27	61.16	35	60.59	61.40	-8	9,196	-0.09%
2020/05/19	16	58.46	14.3	57.64	57.50	1.8	8,876	0.02%
2020/05/18	21	59.27	8	58.00	57.00	13	8,817	0.15%
2020/05/15	5	57.68	8	58.49	59.00	-3	8,657	-0.03%
2020/05/14	5	56.30	4	56.63	56.20	1	8,646	0.01%
2020/05/13	6	56.47	30	57.01	57.90	-24	8,419	-0.29%
2020/05/12	1	52.10	1	54.20	52.70	0	8,003	0.00%
2020/05/11	35	54.21	40	53.82	53.70	-5	7,951	-0.06%
2020/05/08	7	52.84	6	52.20	52.20	1	7,818	0.01%
2020/05/07	29	51.91	26	52.20	52.10	3	7,687	0.04%
2020/05/06	8	51.60	3	50.80	50.50	5	7,635	0.07%
2020/05/05	16	52.33	19	51.51	51.60	-3	7,574	-0.04%
2020/05/04	2	50.70	13	50.91	50.70	-11	7,541	-0.15%
2020/04/30	37	51.86	29	52.26	51.80	8	7,521	0.11%
2020/04/29	4	50.80	2	50.30	50.30	2	7,461	0.03%
2020/04/28	7	50.76	3	51.03	50.50	4	7,456	0.05%
2020/04/27	2	49.80	43	50.20	50.20	-41	7,466	-0.55%
2020/04/24	40	49.05	2	49.00	49.00	38	7,437	0.51%
2020/04/23	10	50.30	2	49.45	49.45	8	7,422	0.11%
2020/04/22	4	48.98	4	48.93	49.35	0	7,408	0.00%
2020/04/21	3	50.23	12	50.05	49.05	-9	7,432	-0.12%
2020/04/20	14	50.98	13	51.21	51.00	1	7,380	0.01%
2020/04/17	1	53.70	10	51.70	51.50	-9	7,357	-0.12%
2020/04/16	13	53.38	3	52.87	52.80	10	7,254	0.14%
2020/04/15	5	53.18	48.3	53.42	52.90	-43.3	7,124	-0.61%
2020/04/14	1	51.30	5	50.80	50.90	-4	6,927	-0.06%
2020/04/13	1.3	51.07	9	50.56	50.20	-7.7	6,903	-0.11%
2020/04/10	1	50.50	2	51.00	50.80	-1	6,877	-0.01%
2020/04/09	45	51.26	22	51.33	51.00	23	6,942	0.33%
2020/04/08	6	52.30	22	52.92	52.20	-16	6,922	-0.23%
2020/04/07	4	49.89	14	50.02	49.75	-10	6,806	-0.15%
2020/04/06	34	49.15	23	49.50	49.60	11	6,750	0.16%
2020/04/01	7	48.79	5	49.04	49.10	2	6,723	0.03%
2020/03/31	19	49.18	41	48.77	48.80	-22	6,707	-0.33%
2020/03/30	12	47.41	1	48.90	49.20	11	6,750	0.16%
2020/03/27	20	48.58	2	48.35	47.10	18	6,684	0.27%
2020/03/26	23	47.55	22	48.09	48.15	1	6,617	0.02%
2020/03/25	21	48.43	25	47.78	47.70	-4	6,560	-0.06%
2020/03/24	29	45.68	5	45.96	45.80	24	6,468	0.37%
2020/03/23	4	44.79	15	43.90	43.35	-11	6,597	-0.17%
2020/03/20	12	48.48	10	48.98	47.65	2	6,546	0.03%
2020/03/19	27	48.79	19	47.83	45.85	8	6,402	0.12%
2020/03/18	26	52.97	15	53.26	50.90	11	6,097	0.18%
2020/03/17	4	51.85	19	51.95	52.00	-15	5,771	-0.26%
2020/03/16	33	52.21	27	51.66	49.50	6	5,472	0.11%
2020/03/13	17	47.03	16	48.61	51.90	1	5,321	0.02%
2020/03/12	45	51.97	51	52.17	51.00	-6	5,108	-0.12%
2020/03/11	41	54.84	39	54.59	54.20	2	4,842	0.04%
2020/03/10	4	54.45	41	52.56	55.60	-37	4,604	-0.80%
2020/03/09	1	51.90	0	0.00	50.60	1	4,417	0.02%
2020/03/06	40	54.95	23	55.30	53.50	17	4,321	0.39%
2020/03/05	82	55.91	80	56.03	55.60	2	4,246	0.05%
2020/03/04	42	53.87	42	54.31	55.90	0	4,081	0.00%
2020/03/03	31	55.02	12	55.20	54.10	19	3,938	0.48%
2020/03/02	3	54.70	4	54.55	54.80	-1	3,701	-0.03%
2020/02/26	18	53.39	10	52.70	52.30	8	3,371	0.24%
2020/02/25	3	52.80	0	0.00	53.00	3	3,290	0.09%
2020/02/24	23	52.84	2	53.30	53.20	21	3,258	0.64%
2020/02/21	58	53.65	55	53.82	52.90	3	3,194	0.09%
2020/02/20	0	0.00	1	52.90	51.90	-1	3,013	-0.03%
2020/02/19	10	51.75	11	52.26	52.10	-1	2,962	-0.03%
2020/02/18	2	51.00	0	0.00	51.00	2	2,879	0.07%
2020/02/17	16	51.51	6	51.08	52.20	10	2,804	0.36%
2020/02/14	0	0.00	10	48.70	48.70	-10	2,629	-0.38%
2020/02/13	10	48.60	0	0.00	47.95	10	2,615	0.38%
2020/02/12	2	47.00	0	0.00	48.20	2	2,682	0.07%
2020/02/06	0	0.00	1	46.25	46.25	-1	2,846	-0.04%
2020/02/05	1	45.30	2	45.80	45.30	-1	2,874	-0.03%
2020/02/04	3	44.95	3	45.07	45.25	0	2,921	0.00%
2020/02/03	3	43.93	0	0.00	44.00	3	3,018	0.10%
2020/01/31	0	0.00	20	46.05	46.90	-20	3,056	-0.65%
2020/01/20	0	0.00	1	52.00	51.90	-1	3,464	-0.03%
2020/01/15	0	0.00	3	53.20	53.00	-3	4,213	-0.07%
2020/01/14	6	52.60	2	52.00	52.40	4	4,296	0.09%
2020/01/13	1	51.80	3.2	51.91	52.60	-2.2	4,485	-0.05%
2020/01/10	1	49.90	0	0.00	49.90	1	4,564	0.02%
2020/01/09	2	50.80	0	0.00	50.50	2	4,607	0.04%
2020/01/08	1	50.00	3	49.98	49.90	-2	4,661	-0.04%
2020/01/07	0	0.00	1	50.00	50.40	-1	4,843	-0.02%
2020/01/06	4	51.70	0	0.00	51.50	4	4,957	0.08%
2020/01/03	4	54.03	13	53.78	53.10	-9	4,942	-0.18%
2020/01/02	1	54.20	1	54.40	54.50	0	4,868	0.00%
2019/12/31	0	0.00	40	54.00	52.80	-40	4,832	-0.83%
2019/12/30	0	0.00	2	53.95	53.70	-2	4,820	-0.04%
2019/12/27	1	54.40	0	0.00	54.20	1	4,815	0.02%
2019/12/26	0	0.00	10	54.00	53.70	-10	4,774	-0.21%
2019/12/25	63	54.07	1	54.30	53.90	62	4,763	1.30%
2019/12/23	1	53.40	1	53.60	52.70	0	4,692	0.00%
2019/12/19	3	53.50	10	53.32	53.10	-7	4,745	-0.15%
2019/12/18	27	54.78	29	54.28	54.50	-2	4,752	-0.04%
2019/12/17	0	0.00	1	52.60	53.40	-1	4,549	-0.02%
2019/12/16	4	52.30	2	51.95	52.30	2	4,595	0.04%
2019/12/13	3	51.03	1	51.80	50.50	2	4,598	0.04%
2019/12/12	13	52.42	1	52.50	51.40	12	4,644	0.26%
2019/12/11	1	51.80	1	52.00	51.60	0	4,608	0.00%
2019/12/10	2	52.25	1	52.20	52.50	1	4,604	0.02%
2019/12/09	2	51.15	1	51.50	51.10	1	4,585	0.02%
2019/12/06	1	51.30	2	51.55	51.40	-1	4,629	-0.02%
2019/12/05	1	51.10	3	51.67	51.10	-2	4,642	-0.04%
2019/12/04	4	50.55	5	50.22	50.80	-1	4,852	-0.02%
2019/12/03	2	48.65	3	47.93	48.75	-1	4,839	-0.02%
2019/12/02	2	48.05	2	47.98	48.00	0	4,889	0.00%
2019/11/29	1	49.50	0	0.00	49.10	1	4,921	0.02%
2019/11/28	2	50.10	0	0.00	49.70	2	5,002	0.04%
2019/11/26	0	0.00	1	50.60	50.60	-1	5,416	-0.02%
2019/11/25	1	49.90	1	49.35	49.35	0	5,805	0.00%
2019/11/21	0	0.00	1	49.65	49.45	-1	5,866	-0.02%
2019/11/19	1	49.90	0	0.00	50.00	1	6,000	0.02%
2019/11/18	0	0.00	10	50.70	50.60	-10	6,176	-0.16%
2019/11/15	1	51.00	1	50.50	50.70	0	6,217	0.00%
2019/11/14	12	49.87	1	49.80	50.00	11	6,322	0.17%
2019/11/11	11	50.52	10	49.60	49.60	1	6,432	0.02%
2019/11/08	10	54.20	0	0.00	52.80	10	6,377	0.16%
2019/11/07	1	53.50	1	53.50	53.20	0	6,387	0.00%
2019/11/06	2	56.50	2	55.70	55.50	0	6,354	0.00%
2019/11/05	13	56.28	1	56.80	56.30	12	6,352	0.19%
2019/11/04	1	55.50	0.3	55.50	55.50	0.7	6,333	0.01%
2019/10/30	7	57.43	7	57.01	56.80	0	6,268	0.00%
2019/10/29	3	58.20	10	58.10	57.50	-7	6,275	-0.11%
2019/10/28	10	59.90	60	59.69	60.10	-50	6,167	-0.81%
2019/10/25	2	58.45	4	58.78	58.20	-2	6,169	-0.03%
2019/10/24	13	56.73	18	57.32	58.50	-5	6,089	-0.08%
2019/10/23	24	54.80	63	54.58	55.00	-39	6,007	-0.65%
2019/10/22	16	53.39	17	53.31	53.60	-1	6,029	-0.02%
2019/10/21	14	53.40	29	53.02	53.60	-15	5,906	-0.25%
2019/10/18	35	51.91	41	51.74	51.60	-6	5,681	-0.11%
2019/10/17	10	50.87	6	51.22	51.10	4	5,579	0.07%
2019/10/16	5	50.30	15	50.53	50.00	-10	5,555	-0.18%
2019/10/15	25	51.47	7	51.99	51.10	18	5,499	0.33%
2019/10/14	5	50.72	8	50.46	50.40	-3	5,317	-0.06%
2019/10/07	0	0.00	1	49.60	49.55	-1	5,192	-0.02%
2019/10/04	6	49.81	11	49.65	49.35	-5	5,183	-0.10%
2019/10/03	0	0.00	1	49.70	49.60	-1	5,185	-0.02%
2019/10/02	1	48.90	0	0.00	49.50	1	5,179	0.02%
2019/10/01	1	49.05	5	49.25	49.25	-4	5,189	-0.08%
2019/09/27	6	48.52	1	48.00	48.40	5	5,174	0.10%
2019/09/26	5	48.70	0	0.00	48.75	5	5,155	0.10%
2019/09/25	1	50.40	2	49.53	49.45	-1	5,135	-0.02%
2019/09/24	11	51.90	21	50.90	50.80	-10	5,122	-0.20%
2019/09/23	11	51.22	1.1	50.80	50.80	9.9	5,061	0.20%
2019/09/20	1	50.80	3	50.40	50.40	-2	5,049	-0.04%
2019/09/19	16.1	51.34	6	51.13	50.70	10.1	5,067	0.20%
2019/09/18	2	50.30	11	50.23	50.30	-9	5,017	-0.18%
2019/09/17	21.1	49.99	15	49.86	50.20	6.1	5,007	0.12%
2019/09/16	5	48.30	6	48.77	48.50	-1	4,973	-0.02%
2019/09/12	2	49.33	1	49.60	48.90	1	5,001	0.02%
2019/09/11	4	49.11	5	48.79	48.85	-1	5,056	-0.02%
2019/09/09	3	50.70	13	50.10	50.10	-10	5,230	-0.19%
2019/09/06	104	52.84	61	51.57	51.00	43	5,201	0.83%	大買/
2019/09/05	9	50.50	13	50.92	50.80	-4	4,915	-0.08%
2019/09/04	21	50.73	18	50.64	50.70	3	4,896	0.06%
2019/09/03	5	50.60	15	50.17	49.80	-10	4,872	-0.21%
2019/09/02	13	50.46	36	49.30	50.70	-23	4,830	-0.48%
2019/08/30	36	51.01	28	50.38	49.05	8	4,748	0.17%
2019/08/29	3	50.50	9	50.01	49.75	-6	4,536	-0.13%
2019/08/28	54.1	49.95	27	49.16	51.20	27.1	4,330	0.63%
2019/08/27	0	0.00	1	46.60	46.60	-1	3,927	-0.03%
2019/08/23	8	48.56	8	48.59	48.55	0	3,888	0.00%
2019/08/22	14	48.84	12	48.75	48.70	2	3,837	0.05%
2019/08/21	34	47.93	26	47.94	48.20	8	3,744	0.21%
2019/08/20	6	46.50	5	45.85	45.85	1	3,565	0.03%
2019/08/19	30	46.67	24	47.00	46.50	6	3,525	0.17%
2019/08/16	16	46.02	23	46.05	46.00	-7	3,415	-0.20%
2019/08/15	1	43.10	1	43.10	43.10	0	3,320	0.00%
2019/08/14	1	45.00	1	45.40	44.10	0	3,318	0.00%
2019/08/13	12	44.84	1	45.15	44.35	11	3,326	0.33%
2019/08/07	0	0.00	5	44.45	44.05	-5	3,298	-0.15%
2019/08/06	5	44.99	2	43.73	45.60	3	3,292	0.09%
2019/08/05	0	0.00	3	45.55	45.55	-3	3,274	-0.09%
2019/08/02	4	47.64	22	47.69	47.85	-18	3,264	-0.55%
2019/08/01	2	49.33	1	49.10	48.85	1	3,269	0.03%
2019/07/31	11	49.39	2	50.15	49.90	9	3,241	0.28%
2019/07/30	2	49.48	10	48.40	48.80	-8	3,154	-0.25%
2019/07/29	34	51.50	33	51.22	51.00	1	3,016	0.03%
2019/07/26	7	48.51	12	47.79	49.50	-5	2,828	-0.18%
2019/07/25	12	47.95	30	47.60	47.75	-18	2,728	-0.66%
2019/07/24	5	46.22	27	47.01	47.30	-22	2,551	-0.86%
2019/07/23	6	42.48	0	0.00	43.00	6	2,356	0.25%
2019/07/22	1	42.00	1	42.20	42.00	0	2,373	0.00%
2019/07/19	2	42.00	0	0.00	41.90	2	2,411	0.08%
2019/07/18	2	42.30	1	43.15	41.80	1	2,443	0.04%
2019/07/17	1	44.10	0	0.00	43.45	1	2,457	0.04%
2019/07/16	1	44.50	1	44.55	44.30	0	2,589	0.00%
2019/07/12	0	0.00	1	44.00	43.90	-1	2,731	-0.04%
2019/07/11	1	44.30	1	44.10	44.10	0	2,750	0.00%
2019/07/10	2	43.38	2	43.15	43.15	0	2,746	0.00%
2019/07/09	1	43.15	2	43.40	43.00	-1	2,745	-0.04%
2019/07/08	0	0.00	2	44.30	44.10	-2	2,762	-0.07%
2019/07/03	3	45.27	0	0.00	45.25	3	2,866	0.10%
2019/07/02	1	46.40	0	0.00	46.45	1	2,947	0.03%
2019/07/01	0	0.00	3	47.35	46.45	-3	3,016	-0.10%
2019/06/28	0	0.00	2	46.90	46.30	-2	3,046	-0.07%
2019/06/26	5	47.00	7	47.16	46.65	-2	3,135	-0.06%
2019/06/25	21	46.58	9	46.57	47.40	12	3,187	0.38%
2019/06/24	1	46.00	0	0.00	46.35	1	3,143	0.03%
2019/06/21	0	0.00	4	45.99	45.15	-4	3,120	-0.13%
2019/06/20	8	45.39	6	45.45	45.10	2	3,114	0.06%
2019/06/19	0	0.00	1	44.75	44.85	-1	3,132	-0.03%
2019/06/18	8	45.26	18	45.57	43.90	-10	3,140	-0.32%
2019/06/17	2	43.75	4	44.88	45.40	-2	3,036	-0.07%
2019/06/13	0	0.00	1	41.40	41.60	-1	3,053	-0.03%
2019/06/12	26	42.49	46	42.20	41.45	-20	3,131	-0.64%
2019/06/11	24	41.50	2	42.05	42.05	22	3,266	0.67%
2019/06/06	0	0.00	2	39.30	39.15	-2	3,519	-0.06%
2019/06/05	0	0.00	1	40.00	40.00	-1	3,554	-0.03%
2019/06/04	1	40.00	1	40.15	39.95	0	3,617	0.00%
2019/06/03	1	40.35	1	40.90	40.15	0	3,731	0.00%
2019/05/30	0	0.00	2	40.70	41.10	-2	3,905	-0.05%
2019/05/27	3	40.13	1	39.95	39.95	2	4,328	0.05%
2019/05/24	1	40.60	1	41.00	40.50	0	4,444	0.00%
2019/05/23	2	40.70	2	40.45	41.00	0	4,561	0.00%
2019/05/22	16	42.33	11	41.74	41.55	5	4,688	0.11%
2019/05/21	2	40.95	2	40.65	41.75	0	4,803	0.00%
2019/05/20	3	41.10	3	41.63	40.45	0	4,888	0.00%
2019/05/17	7	43.18	3	43.23	42.70	4	5,107	0.08%
2019/05/16	3	43.97	5	44.18	42.85	-2	5,190	-0.04%
2019/05/15	2	43.20	10	44.13	44.90	-8	5,358	-0.15%
2019/05/14	10	42.45	0	0.00	42.60	10	5,661	0.18%
2019/05/13	1	42.85	2	42.60	41.75	-1	6,030	-0.02%
2019/05/10	10	44.15	0	0.00	43.95	10	6,201	0.16%
2019/05/09	5	43.84	0	0.00	43.35	5	6,303	0.08%
2019/05/08	0	0.00	4	45.65	45.70	-4	6,338	-0.06%
2019/05/07	10	46.50	0	0.00	46.25	10	6,618	0.15%
2019/05/06	2	45.95	1	46.15	45.95	1	6,893	0.01%
2019/05/03	4	47.85	6	47.92	48.05	-2	6,914	-0.03%
2019/05/02	3	47.12	2	47.40	47.35	1	6,911	0.01%
2019/04/30	0	0.00	1	46.05	47.40	-1	6,933	-0.01%
2019/04/29	4	47.69	3	49.00	46.80	1	6,935	0.01%
2019/04/26	9	52.46	4	52.45	52.00	5	6,877	0.07%
2019/04/25	9	53.71	8	54.30	54.00	1	6,860	0.01%
2019/04/24	39	54.32	9	54.42	53.80	30	6,866	0.44%
2019/04/23	5	53.64	0	0.00	53.60	5	6,866	0.07%
2019/04/22	12	55.98	22	56.22	54.40	-10	6,906	-0.14%
2019/04/19	8	53.84	6	54.05	54.10	2	6,807	0.03%
2019/04/18	14	54.40	14	53.16	52.90	0	6,819	0.00%
2019/04/17	2	52.75	0	0.00	52.80	2	6,807	0.03%
2019/04/16	4	51.60	4	51.83	52.50	0	6,840	0.00%
2019/04/12	4	51.23	4	51.42	51.10	0	7,052	0.00%
2019/04/11	2	53.60	3	53.70	51.80	-1	7,144	-0.01%
2019/04/10	0	0.00	3	53.33	53.20	-3	7,155	-0.04%
2019/04/09	24	55.55	13	55.53	53.90	11	7,198	0.15%
2019/04/08	6	56.05	13	55.41	55.30	-7	7,265	-0.10%
2019/04/03	5	53.90	19	53.76	53.90	-14	7,248	-0.19%
2019/04/02	8	52.69	4	52.78	53.00	4	7,245	0.06%
2019/04/01	12	52.42	2	53.00	52.20	10	7,341	0.14%
2019/03/29	8	51.20	20	50.85	51.00	-12	7,319	-0.16%
2019/03/28	10	51.94	9	52.22	51.20	1	7,491	0.01%
2019/03/26	2	51.80	5	51.98	51.30	-3	7,947	-0.04%
2019/03/25	6	51.20	4	51.10	51.50	2	8,182	0.02%
2019/03/22	10	52.79	12	52.43	52.10	-2	8,276	-0.02%
2019/03/21	8	52.18	9	51.73	51.80	-1	8,408	-0.01%
2019/03/20	13	53.17	14	52.91	52.60	-1	8,690	-0.01%
2019/03/19	1	53.10	1	54.70	53.10	0	9,013	0.00%
2019/03/18	7	53.90	11	53.94	54.30	-4	9,060	-0.04%
2019/03/15	5	54.26	6	54.65	54.50	-1	9,239	-0.01%
2019/03/14	38	54.34	29	55.28	53.90	9	9,339	0.10%
2019/03/13	30	57.47	0	0.00	57.40	30	9,496	0.32%
2019/03/12	20	57.78	31	57.88	58.00	-11	9,746	-0.11%
2019/03/11	5	56.50	0	0.00	55.60	5	9,921	0.05%
2019/03/08	3	55.80	2	55.75	56.00	1	10,119	0.01%
2019/03/07	11	56.35	16	57.05	55.60	-5	10,309	-0.05%
2019/03/06	14	56.71	9	56.66	56.60	5	10,479	0.05%
2019/03/05	1	55.60	3	56.07	55.50	-2	10,982	-0.02%
2019/03/04	10	56.56	8	57.35	56.50	2	11,326	0.02%
2019/02/27	9	56.09	14	56.69	57.60	-5	11,445	-0.04%
2019/02/26	29	58.08	23	56.94	55.70	6	11,716	0.05%
2019/02/25	2	56.70	8	56.61	57.60	-6	11,980	-0.05%
2019/02/22	6	58.10	4	56.90	56.50	2	12,027	0.02%
2019/02/21	6	57.48	10	57.52	57.90	-4	11,959	-0.03%
2019/02/20	10	59.13	15	58.78	57.90	-5	11,855	-0.04%
2019/02/19	10	58.81	5	58.50	58.90	5	11,804	0.04%
2019/02/18	30	60.81	35	60.06	58.30	-5	11,751	-0.04%
2019/02/15	25	58.69	9	57.63	59.30	16	11,564	0.14%
2019/02/14	37	58.57	62	58.26	59.00	-25	11,518	-0.22%
2019/02/13	39	58.55	21	58.26	58.40	18	11,407	0.16%
2019/02/12	38	54.30	39	55.44	56.00	-1	11,139	-0.01%
2019/02/11	9	50.77	10	49.28	51.40	-1	10,961	-0.01%
2019/01/30	37	47.56	27	47.73	46.75	10	10,938	0.09%
2019/01/29	15	45.99	19	46.07	46.10	-4	10,865	-0.04%
2019/01/28	9	47.06	20	46.27	46.60	-11	10,856	-0.10%
2019/01/25	8	44.83	17	44.40	44.15	-9	10,746	-0.08%
2019/01/24	3	42.85	3	42.93	42.55	0	10,850	0.00%
2019/01/23	4	41.78	1	41.70	42.20	3	10,938	0.03%
2019/01/22	3	42.23	6	41.93	41.50	-3	10,995	-0.03%
2019/01/21	4	41.73	7	41.74	42.00	-3	11,097	-0.03%
2019/01/18	4	40.25	1	39.95	41.30	3	11,108	0.03%
2019/01/17	0	0.00	4	40.30	40.20	-4	11,151	-0.04%
2019/01/16	9	41.35	2	41.23	41.00	7	11,221	0.06%
2019/01/15	10	40.73	2	40.80	40.90	8	11,225	0.07%
2019/01/14	2	39.55	13	39.86	40.05	-11	11,304	-0.10%
2019/01/11	13	42.75	2	42.45	41.55	11	11,314	0.10%
2019/01/10	11	42.89	7	43.00	42.30	4	11,353	0.04%
2019/01/09	22	42.82	13	42.58	42.30	9	11,567	0.08%
2019/01/08	3	42.37	2	41.80	42.10	1	11,704	0.01%
2019/01/07	4	42.54	10	41.73	41.60	-6	11,681	-0.05%
2019/01/04	36	40.40	59	39.55	40.90	-23	11,672	-0.20%
2019/01/03	5	40.65	18	41.23	40.65	-13	11,580	-0.11%
2019/01/02	0	0.00	6	44.49	43.90	-6	11,551	-0.05%
2018/12/28	26	44.35	19	43.92	43.90	7	11,589	0.06%
2018/12/27	29	44.83	25	44.05	43.80	4	11,642	0.03%
2018/12/26	15	44.78	1	43.95	42.60	14	11,558	0.12%
2018/12/25	1	44.25	4	43.58	44.10	-3	11,555	-0.03%
2018/12/24	16	44.50	11	44.06	45.30	5	11,517	0.04%
2018/12/22	3	44.18	8	44.48	44.85	-5	11,413	-0.04%
2018/12/21	10	45.49	8	45.53	45.60	2	11,422	0.02%
2018/12/20	34	44.38	46	44.62	44.25	-12	11,273	-0.11%
2018/12/19	10	48.40	23	47.65	47.40	-13	11,019	-0.12%
2018/12/18	44	50.52	20	50.32	49.40	24	10,927	0.22%
2018/12/17	16	50.88	6	50.77	50.30	10	10,856	0.09%
2018/12/14	4	50.20	2	50.43	50.00	2	10,796	0.02%
2018/12/13	29	52.23	30	52.11	52.00	-1	10,675	-0.01%
2018/12/12	37	51.16	45	51.01	52.50	-8	10,400	-0.08%
2018/12/11	22	48.21	7	48.20	47.80	15	10,099	0.15%
2018/12/10	19	47.76	35	47.70	47.30	-16	10,196	-0.16%
2018/12/07	15	48.15	22	48.08	48.05	-7	10,027	-0.07%
2018/12/06	68	49.04	50	48.77	46.30	18	9,928	0.18%
2018/12/05	62	50.38	51	50.11	51.10	11	9,676	0.11%
2018/12/04	92	51.08	82	50.37	49.50	10	9,490	0.11%
2018/12/03	17	49.76	32	49.78	49.15	-15	9,277	-0.16%
2018/11/30	25	48.20	9	48.23	48.75	16	9,100	0.18%
2018/11/29	28	50.10	33	50.00	49.00	-5	8,908	-0.06%
2018/11/28	105.1	49.79	84	49.92	49.70	21.1	8,699	0.24%	大買/
2018/11/27	61	46.77	63	46.89	48.40	-2	8,185	-0.02%
2018/11/26	51	44.40	28	43.89	44.00	23	7,814	0.29%
2018/11/23	38	42.83	45	43.11	43.75	-7	7,721	-0.09%
2018/11/22	58	41.90	36	41.88	41.10	22	7,406	0.30%
2018/11/21	16	38.71	32	39.59	40.70	-16	6,994	-0.23%
2018/11/20	7	37.59	12	37.59	37.00	-5	6,942	-0.07%
2018/11/19	3	37.10	3	37.30	37.30	0	6,999	0.00%
2018/11/16	18	37.38	11	36.96	36.25	7	7,024	0.10%
2018/11/15	14	36.50	4	36.60	36.80	10	7,052	0.14%
2018/11/14	3	36.78	2	36.35	36.00	1	7,106	0.01%
2018/11/13	0	0.00	1	36.50	36.95	-1	7,294	-0.01%
2018/11/12	10	36.89	9	36.82	36.60	1	7,346	0.01%
2018/11/09	3	36.57	3	36.70	36.70	0	7,392	0.00%
2018/11/08	27	39.07	154	38.51	35.95	-127	7,411	-1.71%	大賣/鉅額交易
2018/11/07	20	36.45	16	36.87	37.75	4	7,311	0.05%
2018/11/06	3	35.30	2	34.85	34.35	1	7,310	0.01%
2018/11/05	10	37.00	7	36.94	37.00	3	7,338	0.04%
2018/11/02	35	36.56	28	36.47	36.55	7	7,319	0.10%
2018/11/01	172	35.96	69	35.97	35.80	103	7,226	1.43%	大買/鉅額交易
2018/10/31	5	34.05	6	33.98	34.10	-1	6,952	-0.01%
2018/10/30	4	31.36	2	31.33	31.00	2	6,907	0.03%
2018/10/29	8	31.83	10	31.80	32.05	-2	7,100	-0.03%
2018/10/26	6	31.76	9	30.72	30.50	-3	7,077	-0.04%
2018/10/24	8	35.61	18	35.76	34.60	-10	7,082	-0.14%
2018/10/23	7	36.73	1	37.25	36.30	6	7,021	0.09%
2018/10/22	32	37.72	38	37.94	37.70	-6	7,058	-0.09%
2018/10/19	10	36.64	14	36.48	36.35	-4	7,133	-0.06%
2018/10/18	15	39.02	5	38.29	38.05	10	7,152	0.14%
2018/10/17	19	39.70	18	39.26	38.40	1	7,163	0.01%
2018/10/16	26	39.99	47	39.95	40.25	-21	7,007	-0.30%
2018/10/15	22	37.77	2	37.80	37.20	20	6,976	0.29%
2018/10/12	5	36.47	11	36.96	37.20	-6	7,037	-0.09%
2018/10/11	0	0.00	11	36.50	36.50	-11	7,110	-0.15%
2018/10/09	4	41.86	3	41.38	40.55	1	7,192	0.01%
2018/10/08	2	41.30	1	41.05	41.70	1	7,254	0.01%
2018/10/05	1	42.30	4	43.83	42.30	-3	7,414	-0.04%
2018/10/04	5	47.53	1	47.00	47.00	4	7,476	0.05%
2018/10/03	11	48.95	1	48.05	47.95	10	8,046	0.12%
2018/10/02	2	51.40	4	50.68	50.00	-2	8,302	-0.02%
2018/10/01	2	50.50	2	50.25	51.30	0	8,430	0.00%
2018/09/28	7	51.11	7	51.21	50.20	0	8,731	0.00%
2018/09/27	11	51.16	11	51.59	50.00	0	8,917	0.00%
2018/09/26	10	51.31	25	51.10	51.10	-15	9,101	-0.16%
2018/09/25	65	52.30	36	52.53	52.00	29	9,178	0.32%
2018/09/21	25	50.89	30.1	51.07	51.00	-5.1	9,161	-0.06%
2018/09/20	3	48.13	3	48.45	48.00	0	9,160	0.00%
2018/09/19	3	47.90	1	49.55	47.90	2	9,256	0.02%
2018/09/18	13	49.75	1	51.00	48.40	12	9,348	0.13%
2018/09/17	6	52.67	8	52.74	52.10	-2	9,527	-0.02%
2018/09/14	36.1	52.02	38	52.98	52.60	-1.9	9,645	-0.02%
2018/09/13	3	51.10	1	49.50	48.95	2	9,580	0.02%
2018/09/12	9	50.10	1	49.60	50.10	8	9,788	0.08%
2018/09/11	8	51.88	10	51.98	51.30	-2	9,983	-0.02%
2018/09/10	22	51.65	21	51.21	50.60	1	10,091	0.01%
2018/09/07	33	55.30	40	55.64	53.50	-7	10,143	-0.07%
2018/09/06	31	56.71	42	56.95	56.40	-11	10,316	-0.11%
2018/09/05	29	57.81	18	57.81	56.00	11	10,881	0.10%
2018/09/04	14	57.90	17	57.65	58.10	-3	11,423	-0.03%
2018/09/03	8	57.18	3	58.83	57.00	5	11,763	0.04%
2018/08/31	8	60.04	9	60.02	60.90	-1	12,007	-0.01%
2018/08/30	28	61.40	37	62.18	61.00	-9	12,203	-0.07%
2018/08/29	16	59.54	32	60.35	60.70	-16	12,365	-0.13%
2018/08/28	11	59.55	3	59.60	58.90	8	12,638	0.06%
2018/08/27	65	59.04	66	59.43	60.10	-1	12,903	-0.01%
2018/08/24	19	57.03	31	57.18	56.60	-12	13,097	-0.09%
2018/08/23	29	59.19	4	59.15	58.60	25	13,647	0.18%
2018/08/22	5	58.20	6	58.68	59.50	-1	14,211	-0.01%
2018/08/21	5	59.14	4	59.10	58.50	1	14,867	0.01%
2018/08/20	6	56.23	11	56.88	58.50	-5	15,105	-0.03%
2018/08/17	10	61.30	0	0.00	58.20	10	15,508	0.06%
2018/08/16	6	59.33	17	59.58	61.20	-11	15,624	-0.07%
2018/08/15	7	60.54	2	58.60	58.60	5	15,830	0.03%
2018/08/14	7	60.81	8	61.10	62.00	-1	16,050	-0.01%
2018/08/13	16	62.14	13	61.09	60.30	3	16,266	0.02%
2018/08/10	12	66.69	8	66.84	64.70	4	16,635	0.02%
2018/08/09	8	65.25	12	65.60	66.30	-4	17,030	-0.02%
2018/08/08	0	0.00	8	65.00	65.00	-8	17,702	-0.05%
2018/08/07	18	67.27	19	67.36	66.70	-1	18,220	-0.01%
2018/08/06	10	65.23	7	65.16	65.50	3	18,399	0.02%
2018/08/03	21	63.27	30	64.02	66.00	-9	18,632	-0.05%
2018/08/02	13	65.34	12	65.83	63.70	1	18,765	0.01%
2018/08/01	5	70.18	4	70.00	69.50	1	19,391	0.01%
2018/07/31	6	71.40	13	70.82	72.20	-7	19,736	-0.04%
2018/07/30	4	70.05	2.1	70.42	69.50	1.9	19,735	0.01%
2018/07/27	8	73.19	7	72.54	72.00	1	19,738	0.01%
2018/07/26	16	73.79	20	74.11	75.00	-4	19,731	-0.02%
2018/07/25	8	71.11	4	71.23	71.70	4	19,584	0.02%
2018/07/24	23	68.39	31	68.86	69.90	-8	19,513	-0.04%
2018/07/23	12	63.75	12	64.23	67.50	0	19,448	0.00%
2018/07/20	17	67.28	14	67.54	67.10	3	19,381	0.02%
2018/07/19	16	69.78	11	69.49	69.00	5	19,241	0.03%
2018/07/18	13	69.44	6	67.23	68.00	7	19,237	0.04%
2018/07/17	14	71.76	25	71.71	70.90	-11	19,196	-0.06%
2018/07/16	19	73.82	11	74.25	73.80	8	19,197	0.04%
2018/07/13	20	75.23	22	73.96	73.00	-2	19,302	-0.01%
2018/07/12	27	73.34	28	73.14	73.90	-1	19,122	-0.01%
2018/07/11	35	73.35	42	73.01	73.60	-7	19,114	-0.04%
2018/07/10	71	69.46	46	69.54	72.00	25	18,611	0.13%
2018/07/09	10	65.60	12	65.13	65.50	-2	18,502	-0.01%
2018/07/06	22	64.81	31	65.80	66.20	-9	18,359	-0.05%
2018/07/05	22	63.81	18	64.14	62.70	4	18,107	0.02%
2018/07/04	11	63.79	8	65.25	62.70	3	17,898	0.02%
2018/07/03	22	70.50	21	70.39	69.60	1	17,672	0.01%
2018/07/02	12	70.97	9	70.18	69.10	3	17,580	0.02%
2018/06/29	18	69.47	27	68.96	72.80	-9	17,458	-0.05%
2018/06/28	11	72.49	16	71.00	69.50	-5	17,295	-0.03%
2018/06/27	13	72.95	15	72.64	73.40	-2	17,177	-0.01%
2018/06/26	33	73.40	15	72.69	72.00	18	17,064	0.11%
2018/06/25	12	74.06	13	72.92	71.20	-1	16,820	-0.01%
2018/06/22	1	78.90	0	0.00	76.50	1	16,652	0.01%
2018/06/21	25	79.96	23	80.09	80.90	2	16,558	0.01%
2018/06/20	13	81.59	22	79.00	76.40	-9	16,374	-0.05%
2018/06/19	15	84.50	14	84.79	84.00	1	16,260	0.01%
2018/06/15	1	85.00	2	83.70	83.20	-1	16,243	-0.01%
2018/06/14	40	83.60	40	83.72	83.20	0	16,133	0.00%
2018/06/13	28.4	88.58	22	85.30	82.90	6.4	15,957	0.04%
2018/06/12	17	86.42	30	88.00	89.50	-13	15,516	-0.08%
2018/06/11	31	78.42	43	78.90	81.40	-12	14,963	-0.08%
2018/06/08	32	71.36	31	72.10	74.00	1	14,696	0.01%
2018/06/07	29	71.67	20	71.38	70.50	9	14,445	0.06%
2018/06/06	26	70.45	45	69.90	71.50	-19	14,445	-0.13%
2018/06/05	19	68.94	8	69.95	67.80	11	14,387	0.08%
2018/06/04	45	71.59	50	72.35	72.80	-5	14,150	-0.04%
2018/06/01	45	69.76	45	71.00	69.90	0	13,839	0.00%
2018/05/31	87	75.51	70.1	74.96	70.70	16.9	13,541	0.12%
2018/05/30	51	71.42	61	72.12	74.10	-10	12,893	-0.08%
2018/05/29	107	70.28	87	70.51	68.80	20	12,268	0.16%	大買/
2018/05/28	15	65.19	22	66.60	66.90	-7	11,490	-0.06%
2018/05/25	29	58.26	33	58.46	60.90	-4	11,147	-0.04%
2018/05/24	28	55.57	36	55.29	55.40	-8	10,510	-0.08%
2018/05/23	34	55.42	28	55.29	55.80	6	10,294	0.06%
2018/05/22	39	55.40	34	54.53	53.70	5	9,969	0.05%
2018/05/21	32	55.55	51	55.43	56.40	-19	9,672	-0.20%
2018/05/18	51	53.83	50	54.52	54.70	1	9,332	0.01%
2018/05/17	55	54.84	65	53.30	52.10	-10	8,805	-0.11%
2018/05/16	179	55.50	184	56.48	55.60	-5	8,338	-0.06%	大買/大賣/
2018/05/15	80	51.22	91	51.14	53.80	-11	7,656	-0.14%
2018/05/14	17	47.72	19	48.33	50.20	-2	7,091	-0.03%
2018/05/11	56	46.65	37	46.63	45.70	19	6,824	0.28%
2018/05/10	33	45.22	80	45.81	46.20	-47	6,511	-0.72%
2018/05/09	49	43.22	63	43.61	43.65	-14	6,123	-0.23%
2018/05/08	52	39.24	56	39.23	40.90	-4	5,397	-0.07%
2018/05/07	5	36.40	6	36.85	37.20	-1	5,005	-0.02%
2018/05/04	2	36.05	15	36.90	35.80	-13	4,989	-0.26%
2018/05/03	45	36.97	24	37.17	36.95	21	5,004	0.42%
2018/05/02	21	36.21	0	0.00	36.35	21	5,000	0.42%
2018/04/26	21	36.20	7	36.17	34.50	14	5,752	0.24%
2018/04/25	39	35.94	2	36.00	35.90	37	5,742	0.64%
2018/04/24	0	0.00	4	36.25	36.00	-4	5,798	-0.07%
2018/04/23	17	38.26	23	38.04	37.60	-6	5,718	-0.10%
2018/04/20	28	38.17	36	38.17	37.95	-8	5,696	-0.14%
2018/04/19	96	38.26	90	38.30	39.15	6	5,607	0.11%
2018/04/18	50	36.74	30	36.30	36.30	20	5,362	0.37%
2018/04/17	3	39.03	2	36.35	36.15	1	5,317	0.02%
2018/04/16	1	38.80	8	38.63	39.10	-7	5,186	-0.13%
2018/04/13	22.1	38.41	28	38.43	38.00	-5.9	5,103	-0.12%
2018/04/12	2	36.70	17	36.86	36.90	-15	4,969	-0.30%
2018/04/11	13	36.83	22	37.10	37.10	-9	5,049	-0.18%
2018/04/10	10	36.53	3	36.90	36.05	7	5,029	0.14%
2018/04/09	5	36.40	0	0.00	36.25	5	5,129	0.10%
2018/04/03	14	35.84	1	35.70	36.10	13	5,174	0.25%
2018/04/02	1	35.65	11.1	36.41	35.55	-10.1	5,186	-0.19%
2018/03/31	15	36.30	0	0.00	36.30	15	5,240	0.29%
2018/03/30	2	36.55	10	36.75	36.70	-8	5,279	-0.15%
2018/03/29	5	36.80	0	0.00	36.35	5	5,313	0.09%
2018/03/28	6	36.28	0	0.00	36.00	6	5,277	0.11%
2018/03/26	1	36.20	5	36.16	36.00	-4	5,266	-0.08%
2018/03/23	3	35.90	2	35.50	35.80	1	5,239	0.02%
2018/03/22	14	37.59	11	37.21	37.30	3	5,174	0.06%
2018/03/21	8	38.47	15	37.93	36.90	-7	5,022	-0.14%
2018/03/20	2.1	37.01	5	36.76	37.40	-2.9	4,859	-0.06%
2018/03/19	6	36.74	47	36.94	36.40	-41	4,784	-0.86%
2018/03/16	41	36.30	39	36.42	35.80	2	4,642	0.04%
2018/03/15	10	35.40	1	35.45	35.45	9	4,510	0.20%
2018/03/14	28	35.86	45	36.29	35.25	-17	4,483	-0.38%
2018/03/13	59	35.25	6	35.73	36.00	53	4,386	1.21%
2018/03/12	34	35.12	70	35.42	35.05	-36	4,329	-0.83%
2018/03/09	58	34.52	39	34.11	34.00	19	4,148	0.46%
2018/03/08	9	31.56	15	31.90	33.55	-6	3,992	-0.15%
2018/03/07	5	30.95	5	31.36	30.50	0	3,933	0.00%
2018/03/06	4	30.68	4	30.35	30.20	0	4,034	0.00%
2018/02/26	5	31.28	4	31.60	30.85	1	4,705	0.02%
2018/02/23	7	30.91	4	30.90	30.60	3	4,787	0.06%
2018/02/22	1	30.25	0	0.00	30.25	1	4,968	0.02%
2018/02/21	5	30.45	5	30.60	30.25	0	5,361	0.00%
2018/02/09	10	28.40	10	28.21	29.35	0	5,806	0.00%
2018/02/07	5	31.66	4	32.28	31.00	1	5,861	0.02%
2018/02/06	1	29.75	22	31.06	29.95	-21	5,920	-0.35%
2018/02/02	8	33.75	0	0.00	33.70	8	6,183	0.13%
2018/02/01	10	34.60	0	0.00	34.00	10	6,303	0.16%
2018/01/31	1	33.90	0	0.00	33.80	1	6,403	0.02%
2018/01/30	1	34.20	0	0.00	34.30	1	6,541	0.02%
2018/01/26	0	0.00	1	34.40	34.80	-1	6,635	-0.02%
2018/01/25	1	35.10	35	34.56	34.30	-34	6,703	-0.51%
2018/01/24	17	35.72	13	35.65	35.30	4	6,733	0.06%
2018/01/23	19	37.57	12	37.11	36.05	7	6,868	0.10%
2018/01/22	64	36.68	65	37.00	38.55	-1	6,712	-0.01%
2018/01/19	0	0.00	1	35.40	35.05	-1	6,702	-0.01%
2018/01/18	15	35.03	18	35.38	34.60	-3	7,073	-0.04%
2018/01/17	3	34.60	0	0.00	34.10	3	7,087	0.04%
2018/01/15	2	34.75	3	33.95	34.85	-1	7,255	-0.01%
2018/01/12	2	33.35	1	33.80	33.35	1	7,316	0.01%
2018/01/11	1	33.20	0	0.00	33.00	1	7,330	0.01%
2018/01/09	21.6	34.43	22	33.81	33.40	-0.4	7,408	-0.01%
2018/01/08	12	34.98	14.2	34.76	33.80	-2.2	7,617	-0.03%
2018/01/05	17	35.77	10	35.50	35.40	7	7,643	0.09%
2018/01/04	7	34.75	7	34.95	35.00	0	7,698	0.00%
2018/01/03	18	35.01	8	35.16	34.60	10	7,660	0.13%
2018/01/02	2	32.35	4	33.08	33.35	-2	7,565	-0.03%