嘉晶 (3016)-第一金-華江券商分點個股進出

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
60.0
漲跌
▼0.4
漲幅
-0.66%
成交量
465張
產業
上市半導體類股
795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

嘉晶 (3016)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	0.1	59.70	60.00	-0.1	1,536	0.00%
2024/05/03	0	0.00	3	60.97	60.30	-3	1,526	-0.20%
2024/05/02	0	0.00	2	61.20	61.30	-2	1,524	-0.13%
2024/04/30	1	62.50	1	62.20	62.00	0	1,521	0.00%
2024/04/29	2	61.75	0.1	62.29	62.40	1.9	1,511	0.13%
2024/04/26	9	61.34	0	0.00	61.50	9	1,497	0.60%
2024/04/25	7	61.67	1.1	61.80	61.60	5.9	1,489	0.40%
2024/04/24	0	0.00	4	60.00	60.70	-4	1,461	-0.27%
2024/04/23	0	0.00	2	59.20	60.00	-2	1,455	-0.14%
2024/04/22	1	59.10	0	0.00	59.40	1	1,453	0.07%
2024/04/19	5	58.26	7	58.64	58.60	-2	1,439	-0.14%
2024/04/18	8	62.98	2	63.45	61.20	6	1,414	0.42%
2024/04/17	0	0.00	2	62.30	62.40	-2	1,307	-0.15%
2024/04/16	0.1	57.00	0	0.00	56.80	0.1	1,282	0.01%
2024/04/12	0.1	61.00	2	60.70	60.70	-1.9	1,255	-0.15%
2024/04/11	3	61.47	1	62.40	60.80	2	1,237	0.16%
2024/04/10	6	62.00	4	62.28	61.20	2	1,215	0.16%
2024/04/09	0	0.00	2	59.70	60.10	-2	1,174	-0.17%
2024/04/08	2.1	59.84	1	59.60	59.50	1.1	1,171	0.09%
2024/04/03	0	0.00	8	60.80	60.80	-8	1,164	-0.69%
2024/04/02	1	60.70	0	0.00	61.60	1	1,155	0.09%
2024/04/01	11.5	62.21	5	62.40	61.50	6.5	1,133	0.57%
2024/03/28	4	59.90	1	60.40	59.30	3	1,038	0.29%
2024/03/25	8.1	59.59	1	59.60	58.80	7.1	999	0.71%
2024/03/22	4	60.28	4	59.84	59.10	0	999	0.00%
2024/03/21	0	0.00	6	57.60	57.70	-6	973	-0.62%
2024/03/20	0	0.00	1	57.00	56.60	-1	993	-0.10%
2024/03/19	4	58.45	1	57.80	57.50	3	989	0.30%
2024/03/18	0	0.00	1	56.80	56.70	-1	975	-0.10%
2024/03/15	1	59.10	1	58.00	58.00	0	972	0.00%
2024/03/14	2	59.60	3	59.73	60.10	-1	949	-0.11%
2024/03/13	4	61.25	4	61.63	60.00	0	922	0.00%
2024/03/12	8	61.66	3	61.43	61.70	5	861	0.58%
2024/03/11	5	59.26	3.1	61.53	61.90	1.9	617	0.31%
2024/03/08	2	54.25	7	55.44	56.30	-5	509	-0.98%
2024/03/06	2	52.25	0	0.00	52.10	2	454	0.44%
2024/02/26	1	53.80	0	0.00	54.80	1	461	0.22%
2024/02/23	0	55.00	0	0.00	54.00	0	461	0.01%
2024/02/22	0	0.00	1	54.30	54.50	-1	469	-0.21%
2024/02/19	0	55.90	0	0.00	55.70	0	466	0.01%
2024/02/05	0	0.00	1	54.20	54.40	-1	459	-0.22%
2024/02/02	0	0.00	0	55.80	55.10	0	452	0.00%
2024/02/01	1	55.80	0	0.00	55.60	1	450	0.22%
2024/01/26	0	57.50	0	0.00	57.20	0	454	0.01%
2024/01/12	0	58.40	0	0.00	58.20	0	499	0.00%
2024/01/10	0	0.00	0	59.30	57.90	0	507	0.00%
2023/12/27	0.2	63.40	0	0.00	63.00	0.2	496	0.04%
2023/12/22	0	0.00	3	62.10	62.10	-3	500	-0.60%
2023/12/19	1	63.80	0	0.00	63.30	1	504	0.20%
2023/12/18	0.3	65.30	0	0.00	64.00	0.3	501	0.06%
2023/12/15	1	64.70	0	0.00	64.50	1	478	0.21%
2023/12/12	0	0.00	0.2	63.40	63.00	-0.2	451	-0.04%
2023/11/30	1	65.10	0	0.00	65.30	1	431	0.23%
2023/11/24	0	0.00	1	63.50	63.50	-1	411	-0.24%
2023/11/17	0.2	61.40	0	0.00	61.30	0.2	393	0.04%
2023/11/15	0	0.00	0.1	60.20	61.00	-0.1	392	-0.01%
2023/11/09	0	0.00	2	60.00	59.80	-2	416	-0.48%
2023/11/02	1	59.90	1	60.00	60.00	0	448	0.00%
2023/11/01	0	0.00	1	60.80	60.30	-1	437	-0.23%
2023/10/18	6	57.65	0	0.00	59.50	6	526	1.14%
2023/10/16	0	0.00	0	57.55	57.30	0	557	0.00%
2023/10/12	0	0.00	1	57.00	58.00	-1	631	-0.16%
2023/10/06	1	58.10	0	0.00	58.00	1	729	0.14%
2023/10/05	0	0.00	13	57.60	57.50	-13	802	-1.62%
2023/10/03	0	0.00	8	58.00	58.00	-8	1,103	-0.72%
2023/09/27	1	57.70	0	0.00	57.20	1	1,156	0.09%
2023/09/26	0	0.00	1	57.80	57.80	-1	1,160	-0.09%
2023/09/25	1	59.70	0	0.00	59.50	1	1,160	0.09%
2023/09/14	1	62.20	0	0.00	62.20	1	1,165	0.09%
2023/09/04	0	61.40	1	60.80	61.20	-1	1,236	-0.08%
2023/08/28	1	58.00	0	0.00	57.70	1	1,304	0.08%
2023/08/24	0	0.00	1	58.10	58.20	-1	1,313	-0.08%
2023/08/23	1	57.70	0	0.00	57.70	1	1,312	0.08%
2023/08/17	0	0.00	0.2	58.50	58.50	-0.2	1,312	-0.01%
2023/08/16	0	57.50	0	0.00	57.20	0	1,308	0.00%
2023/08/09	1	65.20	0	0.00	64.20	1	1,261	0.08%
2023/08/08	0	0.00	8	64.75	64.50	-8	1,258	-0.64%
2023/08/02	1	65.90	0	0.00	64.50	1	1,253	0.08%
2023/08/01	1	65.90	0	0.00	66.10	1	1,243	0.08%
2023/07/31	6	67.37	0	0.00	65.70	6	1,234	0.49%
2023/07/28	2	68.10	0	0.00	67.70	2	1,223	0.16%
2023/07/26	3	64.83	0.1	64.80	64.60	2.9	1,204	0.24%
2023/07/24	2	66.40	7	66.31	65.70	-5	1,204	-0.42%
2023/07/20	0	0.00	3	68.80	69.00	-3	1,190	-0.25%
2023/07/19	2	68.00	0	0.00	67.00	2	1,184	0.17%
2023/07/18	0	0.00	3	69.50	69.00	-3	1,193	-0.25%
2023/07/17	0.1	69.80	0	0.00	70.80	0.1	1,183	0.01%
2023/07/14	13	71.98	3	72.10	71.50	10	1,150	0.87%
2023/07/13	15	72.87	16	71.57	71.00	-1	1,122	-0.09%
2023/07/12	12	71.31	5	71.96	72.30	7	1,078	0.65%
2023/07/11	12.2	73.48	10	72.65	72.20	2.2	1,012	0.22%
2023/07/10	3	68.03	3	68.30	69.70	0	836	0.00%
2023/07/06	3	65.20	0	0.00	64.60	3	722	0.41%
2023/07/05	4	65.50	0	0.00	65.20	4	692	0.58%
2023/07/04	0	0.00	1	65.20	65.20	-1	679	-0.15%
2023/06/29	0	0.00	3.1	63.90	64.00	-3.1	669	-0.47%
2023/06/16	1	66.70	0	0.00	65.50	1	686	0.15%
2023/06/15	2	66.90	0	0.00	66.70	2	685	0.29%
2023/06/14	0	0.00	1	66.40	67.30	-1	673	-0.15%
2023/06/13	0	0.00	2	65.80	65.20	-2	663	-0.30%
2023/06/05	1	66.20	0	0.00	66.00	1	661	0.15%
2023/05/17	0	0.00	0.2	62.50	62.90	-0.2	712	-0.02%
2023/05/09	2	62.70	0	0.00	62.50	2	738	0.27%
2023/05/02	0	0.00	1	63.80	64.60	-1	790	-0.13%
2023/04/26	1	62.70	0	0.00	62.70	1	776	0.13%
2023/04/25	0	0.00	1	62.10	62.10	-1	776	-0.13%
2023/04/21	1	65.30	0	0.00	64.50	1	756	0.13%
2023/04/20	1	69.10	4	69.30	67.60	-3	729	-0.41%
2023/04/19	0	0.00	2	69.90	69.50	-2	714	-0.28%
2023/04/18	1	70.80	0	0.00	70.10	1	716	0.14%
2023/04/17	2	70.15	0	0.00	71.50	2	705	0.28%
2023/04/13	1	70.40	0	0.00	69.90	1	680	0.15%
2023/04/12	0	0.00	14	71.20	71.30	-14	671	-2.09%
2023/04/07	2	71.10	0	0.00	71.40	2	667	0.30%
2023/03/30	0	0.00	1	71.10	70.50	-1	675	-0.15%
2023/03/29	1	71.30	0	0.00	70.40	1	681	0.15%
2023/03/24	0	0.00	9	72.82	73.00	-9	695	-1.29%
2023/03/23	0	0.00	2	72.35	72.50	-2	690	-0.29%
2023/03/21	1	71.00	1	72.30	71.00	0	689	0.00%
2023/03/16	3	69.60	2	69.85	69.70	1	694	0.14%
2023/03/15	0	0.00	1	70.50	70.20	-1	698	-0.14%
2023/03/14	3	69.67	12	69.72	69.60	-9	709	-1.27%
2023/03/13	2	70.10	0	0.00	70.30	2	710	0.28%
2023/03/10	2	71.50	0	0.00	71.10	2	712	0.28%
2023/03/08	2	72.95	5	73.50	73.20	-3	740	-0.41%
2023/03/07	0	0.00	1	74.00	73.40	-1	738	-0.14%
2023/03/03	9	72.09	0	0.00	71.90	9	712	1.26%
2023/02/24	1	76.10	0	0.00	75.60	1	680	0.15%
2023/02/23	0	0.00	1	76.00	76.00	-1	681	-0.15%
2023/02/17	0	0.00	1	76.20	76.00	-1	791	-0.13%
2023/02/16	1	76.20	0	0.00	76.60	1	804	0.12%
2023/02/15	0	0.00	0	76.00	75.60	0	837	0.00%
2023/02/10	1	77.60	0	0.00	76.50	1	910	0.11%
2023/02/09	0	0.00	3	79.43	78.90	-3	905	-0.33%
2023/02/07	0	78.30	0	0.00	78.10	0	920	0.00%
2023/02/03	0	0.00	1	78.90	78.00	-1	937	-0.11%
2023/02/02	1	79.10	1	78.50	79.20	0	946	0.00%
2023/01/30	0	0.00	6	74.33	74.60	-6	950	-0.63%
2023/01/17	1	72.00	0	0.00	72.00	1	953	0.10%
2023/01/06	0	0.00	2	72.85	72.90	-2	1,054	-0.19%
2022/12/28	1	69.90	0	0.00	69.90	1	1,213	0.08%
2022/12/20	2	72.40	0	0.00	71.20	2	1,465	0.14%
2022/12/16	2	74.40	1	74.50	74.50	1	1,584	0.06%
2022/12/14	0	0.00	9	75.66	76.10	-9	1,629	-0.55%
2022/12/09	1	77.00	0	0.00	75.90	1	1,681	0.06%
2022/12/08	0	0.00	1	76.10	76.40	-1	1,703	-0.06%
2022/12/07	0	0.00	3	78.63	76.50	-3	1,746	-0.17%
2022/12/06	4	80.88	0	0.00	79.00	4	1,859	0.22%
2022/12/05	0	0.00	3	81.90	82.00	-3	1,923	-0.16%
2022/12/01	2	80.80	3	81.67	81.90	-1	1,939	-0.05%
2022/11/30	3	78.57	0.1	78.00	78.60	2.9	1,930	0.15%
2022/11/29	1	76.30	1	75.90	76.90	0	1,943	0.00%
2022/11/25	0	0.00	1	78.60	77.60	-1	1,990	-0.05%
2022/11/24	1	77.70	2	78.10	78.70	-1	1,998	-0.05%
2022/11/17	1	77.50	0	0.00	79.30	1	2,151	0.05%
2022/11/16	1	78.50	1	78.00	78.00	0	2,186	0.00%
2022/11/15	4	77.88	10	77.58	78.50	-6	2,266	-0.26%
2022/11/11	0	0.00	1	75.30	75.00	-1	2,388	-0.04%
2022/11/10	1	74.50	1	74.30	74.30	0	2,360	0.00%
2022/11/09	0	0.00	1	74.70	75.00	-1	2,369	-0.04%
2022/11/08	1	73.50	1	73.10	72.30	0	2,356	0.00%
2022/11/04	0	0.00	0.1	71.40	72.00	-0.1	2,384	0.00%
2022/11/03	2	70.40	2	69.90	71.20	0	2,386	0.00%
2022/11/02	1	70.60	1	70.40	70.60	0	2,407	0.00%
2022/11/01	1	69.20	0	0.00	69.30	1	2,398	0.04%
2022/10/31	1	68.40	1	69.00	69.00	0	2,399	0.00%
2022/10/26	0.1	67.10	0	0.00	66.80	0.1	2,395	0.00%
2022/10/24	0	0.00	1	68.50	68.00	-1	2,407	-0.04%
2022/10/20	3	69.20	2	69.45	69.50	1	2,408	0.04%
2022/10/19	0	0.00	2	69.75	69.00	-2	2,428	-0.08%
2022/10/18	0	0.00	1	69.60	70.10	-1	2,428	-0.04%
2022/10/17	0.1	67.40	2	68.80	69.30	-1.9	2,436	-0.08%
2022/10/14	2.1	71.23	4	70.45	70.50	-2	2,444	-0.08%
2022/10/13	10	70.93	0	0.00	66.10	10	2,491	0.40%
2022/10/12	1	70.80	1	72.20	70.80	0	2,472	0.00%
2022/10/11	1	72.90	1	71.50	71.50	0	2,471	0.00%
2022/10/07	0	0.00	4	77.50	77.30	-4	2,505	-0.16%
2022/10/06	4	78.28	0	0.00	78.60	4	2,518	0.16%
2022/10/05	2	78.45	1	77.60	77.60	1	2,515	0.04%
2022/10/04	2	74.60	2	75.25	77.60	0	2,490	0.00%
2022/10/03	1	71.90	1	72.70	73.10	0	2,480	0.00%
2022/09/30	1	67.90	2	70.10	72.70	-1	2,521	-0.04%
2022/09/29	2	73.15	2	71.15	70.40	0	2,511	0.00%
2022/09/28	4	74.05	3	72.10	71.60	1	2,500	0.04%
2022/09/27	5	78.94	4	78.68	78.50	1	2,480	0.04%
2022/09/26	4	80.03	1	79.10	79.50	3	2,484	0.12%
2022/09/23	1	88.00	0	0.00	84.40	1	2,494	0.04%
2022/09/22	0	0.00	1	90.40	90.40	-1	2,456	-0.04%
2022/09/21	1	87.80	1.2	89.75	88.10	-0.2	2,433	-0.01%
2022/09/20	1	89.00	0	0.00	89.00	1	2,427	0.04%
2022/09/19	2	87.20	0	0.00	86.50	2	2,432	0.08%
2022/09/16	2	88.00	1	87.70	87.60	1	2,424	0.04%
2022/09/15	1	91.00	2	90.20	89.50	-1	2,436	-0.04%
2022/09/14	5	90.26	1	89.00	91.40	4	2,451	0.16%
2022/09/13	7	91.60	5	91.48	90.70	2	2,455	0.08%
2022/09/12	3	90.07	6	89.60	89.60	-3	2,384	-0.13%
2022/09/08	1	84.50	0	0.00	84.50	1	2,344	0.04%
2022/09/06	1	81.30	1	80.60	80.70	0	2,376	0.00%
2022/09/05	2	84.95	2	83.60	83.60	0	2,371	0.00%
2022/09/01	1	89.20	1	90.20	88.00	0	2,362	0.00%
2022/08/31	1	89.10	5	89.06	89.70	-4	2,353	-0.17%
2022/08/30	0	0.00	1	89.30	89.30	-1	2,390	-0.04%
2022/08/29	3.2	87.18	3	87.90	87.40	0.2	2,394	0.01%
2022/08/26	1	92.40	3.1	91.88	89.70	-2.1	2,388	-0.09%
2022/08/25	2	91.00	3	91.17	90.60	-1	2,380	-0.04%
2022/08/24	1	93.10	3	91.27	89.20	-2	2,369	-0.08%
2022/08/23	6.1	92.18	4	92.10	92.10	2.1	2,370	0.09%
2022/08/22	10.1	92.81	5	93.08	93.00	5.1	2,363	0.21%
2022/08/19	22	92.20	22	91.97	91.40	0	2,275	0.00%
2022/08/18	1.1	88.00	8	86.63	87.40	-6.9	2,164	-0.32%
2022/08/17	5	86.60	0	0.00	85.40	5	2,154	0.23%
2022/08/16	8	86.59	1	86.50	85.90	7	2,170	0.32%
2022/08/15	0	0.00	1	86.20	86.50	-1	2,193	-0.05%
2022/08/12	0	0.00	1	84.80	84.70	-1	2,209	-0.05%
2022/08/11	2	84.30	2	85.30	83.60	0	2,261	0.00%
2022/08/09	1	83.30	2	82.50	82.60	-1	2,366	-0.04%
2022/08/08	2	80.10	1	79.90	80.50	1	2,424	0.04%
2022/08/05	1	80.70	5	80.22	80.70	-4	2,519	-0.16%
2022/08/04	4	77.05	5	78.20	77.90	-1	2,600	-0.04%
2022/08/03	5	78.02	2	77.35	77.40	3	2,654	0.11%
2022/08/02	3	79.93	1	79.00	79.00	2	2,716	0.07%
2022/08/01	0	0.00	3	82.80	82.70	-3	2,723	-0.11%
2022/07/29	2	83.90	5	83.42	84.00	-3	2,740	-0.11%
2022/07/27	0	0.00	3	81.80	82.80	-3	2,755	-0.11%
2022/07/26	9	83.54	2	84.00	81.40	7	2,754	0.25%
2022/07/22	3	85.53	1	83.30	83.30	2	2,765	0.07%
2022/07/21	1	83.70	1	84.20	84.80	0	2,803	0.00%
2022/07/20	6	83.23	6	83.97	83.40	0	2,798	0.00%
2022/07/19	0	0.00	1	80.20	80.30	-1	2,777	-0.04%
2022/07/18	3	81.97	4	81.15	81.10	-1	2,794	-0.04%
2022/07/15	8	80.96	6	80.72	80.80	2	2,787	0.07%
2022/07/14	1	78.90	5	79.16	79.90	-4	2,744	-0.15%
2022/07/13	0	0.00	2	78.60	77.50	-2	2,751	-0.07%
2022/07/12	3	76.50	3	76.00	76.50	0	2,751	0.00%
2022/07/08	7	79.63	5	80.30	78.90	2	2,761	0.07%
2022/07/07	1	74.30	1	74.00	76.90	0	2,740	0.00%
2022/07/06	2	76.25	3	74.13	73.70	-1	2,758	-0.04%
2022/07/05	1	76.30	3	77.53	78.60	-2	2,813	-0.07%
2022/07/04	2	77.65	1	77.70	78.70	1	2,789	0.04%
2022/07/01	2	84.45	5	81.08	78.40	-3	2,792	-0.11%
2022/06/30	2	87.65	5	84.50	83.80	-3	2,766	-0.11%
2022/06/29	2	90.15	6	90.85	90.40	-4	2,793	-0.14%
2022/06/28	4	92.85	4	92.25	92.30	0	2,841	0.00%
2022/06/27	7	93.20	3	94.30	94.30	4	2,942	0.14%
2022/06/24	1	90.70	1.1	90.10	90.00	-0.1	2,995	0.00%
2022/06/23	1	89.00	0	0.00	90.00	1	3,085	0.03%
2022/06/22	1	94.10	1	90.90	90.90	0	3,486	0.00%
2022/06/21	3	93.87	1	94.10	93.50	2	3,596	0.06%
2022/06/20	0	0.00	5	91.50	88.20	-5	3,649	-0.14%
2022/06/17	1.1	94.79	0	0.00	94.70	1.1	3,686	0.03%
2022/06/16	1	98.50	2	99.65	97.20	-1	3,870	-0.03%
2022/06/15	3	103.00	3	100.67	100.50	0	4,103	0.00%
2022/06/14	8	102.44	8	103.06	103.50	0	4,666	0.00%
2022/06/13	1	101.50	2	103.00	103.00	-1	5,179	-0.02%
2022/06/10	10	104.75	3.4	104.50	104.50	6.6	5,689	0.12%
2022/06/09	5	106.00	3	105.83	107.00	2	5,839	0.03%
2022/06/08	10	106.15	11	106.73	106.00	-1	6,001	-0.02%
2022/06/07	7	104.50	7	104.57	104.00	0	6,047	0.00%
2022/06/06	7	103.50	4	103.38	102.50	3	6,039	0.05%
2022/06/02	12	104.67	5	105.00	105.00	7	6,065	0.12%
2022/06/01	11	105.05	6	104.08	105.50	5	6,063	0.08%
2022/05/31	6	104.50	5.1	103.51	104.00	0.9	6,049	0.01%
2022/05/30	4.1	103.34	5	102.00	103.50	-0.9	6,035	-0.01%
2022/05/27	6	100.08	7	100.70	99.90	-1	6,018	-0.02%
2022/05/26	9	99.71	2	98.90	98.90	7	6,030	0.12%
2022/05/25	2	99.35	6	99.75	100.50	-4	6,052	-0.07%
2022/05/24	4	97.70	0	0.00	97.30	4	6,064	0.07%
2022/05/23	3	100.03	8	100.00	99.40	-5	6,059	-0.08%
2022/05/20	10	98.62	2	99.60	99.40	8	6,054	0.13%
2022/05/19	1	97.00	3	98.73	100.50	-2	6,052	-0.03%
2022/05/18	0	0.00	2	100.75	98.90	-2	6,030	-0.03%
2022/05/17	0	0.00	6	97.87	99.10	-6	5,948	-0.10%
2022/05/16	8	98.50	5	97.14	96.10	3	5,933	0.05%
2022/05/13	9	96.57	8.1	95.87	96.30	0.9	5,885	0.02%
2022/05/12	7	95.46	7	93.97	92.20	0	5,845	0.00%
2022/05/11	8.1	95.17	9	94.98	96.00	-0.9	5,884	-0.02%
2022/05/10	4	92.15	31	92.64	93.60	-27	5,851	-0.46%
2022/05/09	8	89.98	0	0.00	88.10	8	5,823	0.14%
2022/05/06	10	92.05	2	92.60	92.80	8	5,852	0.14%
2022/05/05	2	95.50	14	95.72	95.90	-12	5,881	-0.20%
2022/05/04	2	94.85	1	95.30	93.10	1	5,873	0.02%
2022/05/03	0	0.00	10	93.20	93.40	-10	5,882	-0.17%
2022/04/29	15	92.63	12	94.42	92.20	3	5,928	0.05%
2022/04/27	8	90.35	8	92.56	92.10	0	5,941	0.00%
2022/04/26	1	95.00	1	97.50	95.00	0	5,904	0.00%
2022/04/25	11.1	96.81	6	97.45	95.50	5.1	5,911	0.09%
2022/04/22	8	102.88	0	0.00	101.00	8	5,907	0.14%
2022/04/21	4	105.50	4	107.00	106.50	0	5,936	0.00%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	1	108.50	2	108.75	106.50	-1	6,020	-0.02%
2022/04/18	5	105.00	4	104.00	104.00	1	6,072	0.02%
2022/04/15	3	108.00	3	106.33	105.50	0	6,120	0.00%
2022/04/14	1	109.50	0	0.00	109.00	1	6,212	0.02%
2022/04/13	1	107.00	0	0.00	109.00	1	6,242	0.02%
2022/04/12	2	107.75	1	106.00	106.00	1	6,281	0.02%
2022/04/11	1	112.00	2	107.25	106.00	-1	6,312	-0.02%
2022/04/08	3	108.17	0	0.00	108.50	3	6,311	0.05%
2022/04/07	2.1	109.50	4	109.75	107.50	-2	6,321	-0.03%
2022/04/06	0	0.00	0	113.00	112.00	0	6,349	0.00%
2022/04/01	1.1	114.09	0	0.00	116.00	1.1	6,389	0.02%
2022/03/31	3	117.33	1	118.50	117.50	2	6,384	0.03%
2022/03/30	7	120.36	9	121.00	120.50	-2	6,377	-0.03%
2022/03/29	5.1	119.36	2	119.00	118.50	3.1	6,436	0.05%
2022/03/28	2	119.00	0	0.00	120.50	2	6,405	0.03%
2022/03/25	23	126.24	25.1	123.94	119.50	-2.1	6,349	-0.03%
2022/03/24	9.1	121.20	14	122.36	125.50	-4.9	5,990	-0.08%
2022/03/23	17.1	123.50	14	122.14	122.00	3.1	6,054	0.05%
2022/03/22	6	123.67	8.3	123.84	123.50	-2.3	6,362	-0.04%
2022/03/21	6	123.75	7	123.36	124.50	-1	6,365	-0.02%
2022/03/18	22	121.64	17	122.91	125.00	5	6,294	0.08%
2022/03/17	15	121.67	26.2	121.61	123.00	-11.2	6,183	-0.18%
2022/03/16	22.2	116.81	14	116.57	115.00	8.2	5,906	0.14%
2022/03/15	21	112.55	18	112.61	114.00	3	5,459	0.05%
2022/03/14	26.2	107.81	25	108.28	109.00	1.2	4,994	0.02%
2022/03/11	11.4	105.24	10	104.30	104.50	1.4	4,864	0.03%
2022/03/10	1	106.00	4	107.75	110.00	-3	4,718	-0.06%
2022/03/09	1	101.50	1	100.00	100.00	0	4,718	0.00%
2022/03/08	1	99.40	1	103.00	98.40	0	4,766	0.00%
2022/03/07	3	101.33	0	0.00	101.00	3	4,775	0.06%
2022/03/03	0	0.00	7	111.64	108.50	-7	5,013	-0.14%
2022/03/02	6	108.83	2	109.50	109.00	4	5,048	0.08%
2022/02/25	0	0.00	6	103.92	106.50	-6	5,221	-0.11%
2022/02/24	0	0.00	2	104.00	100.00	-2	5,761	-0.03%
2022/02/23	3	106.50	0	0.00	106.50	3	6,668	0.04%
2022/02/22	6	108.17	9	106.33	105.50	-3	6,989	-0.04%
2022/02/21	3	109.50	4	109.75	110.50	-1	8,313	-0.01%
2022/02/18	8	113.06	2	111.50	111.50	6	9,087	0.07%
2022/02/17	1	112.50	0	0.00	112.50	1	9,524	0.01%
2022/02/16	1	114.50	1	116.00	113.00	0	9,759	0.00%
2022/02/15	2	112.75	0	0.00	112.00	2	9,835	0.02%
2022/02/14	2	112.74	4	113.50	112.00	-2	9,922	-0.02%
2022/02/11	15	119.53	6	119.75	118.00	9	9,939	0.09%
2022/02/09	2	116.25	2	113.50	116.00	0	10,043	0.00%
2022/02/08	5	113.10	2	112.00	112.50	3	10,253	0.03%
2022/02/07	1	108.50	5	109.80	112.00	-4	10,339	-0.04%
2022/01/25	2	112.50	2	113.00	111.00	0	11,292	0.00%
2022/01/24	0	0.00	1	116.00	115.50	-1	11,581	-0.01%
2022/01/20	0	0.00	1	118.00	118.50	-1	11,940	-0.01%
2022/01/19	1	118.00	1	119.00	120.00	0	12,013	0.00%
2022/01/18	0	0.00	2	123.50	120.50	-2	12,389	-0.02%
2022/01/17	2	123.00	3	121.83	123.00	-1	12,488	-0.01%
2022/01/14	4	120.38	2	119.25	120.50	2	12,605	0.02%
2022/01/13	7	120.50	5	120.10	120.00	2	12,797	0.02%
2022/01/12	2	125.00	2	122.25	122.50	0	12,857	0.00%
2022/01/11	12	125.67	9	121.28	122.00	3	13,014	0.02%
2022/01/10	1	126.50	1	128.00	129.50	0	13,107	0.00%
2022/01/07	9	125.28	31	123.76	125.00	-22	13,160	-0.17%
2022/01/06	2	126.50	4	128.63	129.50	-2	13,123	-0.02%
2022/01/05	3.1	132.95	1	132.50	130.00	2.1	13,149	0.02%
2022/01/04	2	136.00	3	137.67	137.50	-1	13,135	-0.01%
2022/01/03	5	138.20	5	137.10	137.50	0	13,183	0.00%
2021/12/30	2	135.75	2	134.25	133.50	0	13,204	0.00%
2021/12/29	5	138.30	2	137.25	136.00	3	13,255	0.02%
2021/12/28	6	136.67	5	135.70	135.00	1	13,264	0.01%
2021/12/27	8	135.25	10	135.75	136.50	-2	13,275	-0.02%
2021/12/24	6	133.50	4	134.38	132.50	2	13,296	0.02%
2021/12/23	7	135.43	6	135.42	134.00	1	13,322	0.01%
2021/12/22	4	132.88	3	132.50	131.00	1	13,277	0.01%
2021/12/21	7	132.50	1	132.50	132.50	6	13,353	0.04%
2021/12/20	7	131.64	8	133.00	132.50	-1	13,692	-0.01%
2021/12/17	20	134.08	11	131.36	132.00	9	13,819	0.07%
2021/12/16	38	139.58	69	143.95	141.00	-31	14,213	-0.22%
2021/12/15	7	134.36	7	135.50	136.50	0	13,899	0.00%
2021/12/14	13	132.58	14	133.71	133.00	-1	13,906	-0.01%
2021/12/13	54	136.74	11	134.09	136.00	43	13,784	0.31%
2021/12/10	20	137.25	12	137.21	137.00	8	13,669	0.06%
2021/12/09	8	146.94	3	142.00	142.50	5	13,430	0.04%
2021/12/08	3	149.67	1	153.00	150.50	2	13,402	0.01%
2021/12/07	3	148.67	2	148.00	147.50	1	13,471	0.01%
2021/12/03	2	150.00	31	153.11	153.00	-29	13,616	-0.21%
2021/12/02	2	148.75	2	148.25	148.00	0	13,592	0.00%
2021/12/01	3	146.67	2	149.00	148.50	1	13,609	0.01%
2021/11/30	6	148.17	4	149.00	146.00	2	13,653	0.01%
2021/11/29	28	152.59	21	148.50	148.50	7	13,839	0.05%
2021/11/26	3.1	138.44	4	139.00	140.00	-0.9	13,757	-0.01%
2021/11/25	1	142.50	6	143.33	146.00	-5	13,765	-0.04%
2021/11/24	2.1	140.21	10	141.55	145.50	-7.9	13,763	-0.06%
2021/11/23	72	139.14	46	139.77	135.50	26	13,751	0.19%
2021/11/22	55	146.86	33	145.98	149.00	22	13,594	0.16%
2021/11/19	11	138.59	23	139.04	143.00	-12	12,777	-0.09%
2021/11/18	83.2	129.05	63.7	129.29	130.00	19.5	12,539	0.16%
2021/11/17	66.1	120.31	74.2	120.68	127.50	-8.1	11,358	-0.07%
2021/11/16	18	113.33	43	115.49	116.00	-25	10,703	-0.23%
2021/11/15	13	105.92	20	104.14	105.50	-7	10,283	-0.07%
2021/11/12	8	99.01	4	99.25	98.00	4	10,110	0.04%
2021/11/11	2	98.30	5	98.16	98.00	-3	10,074	-0.03%
2021/11/10	6	96.93	4	97.05	97.00	2	10,002	0.02%
2021/11/09	1	96.20	0	0.00	96.20	1	9,974	0.01%
2021/11/08	3	98.33	14	97.85	96.60	-11	9,905	-0.11%
2021/11/05	71.2	104.55	33	106.47	101.50	38.2	9,816	0.39%
2021/11/04	4	103.75	8	105.25	102.00	-4	9,625	-0.04%
2021/11/03	79.5	109.80	88	108.16	103.50	-8.5	9,584	-0.09%
2021/11/02	83	109.97	69	111.71	107.00	14	9,378	0.15%
2021/11/01	14	100.66	9.1	101.07	104.50	4.9	8,770	0.06%
2021/10/29	17	97.15	18	96.54	95.30	-1	8,593	-0.01%
2021/10/28	6	94.70	4	94.25	94.70	2	8,313	0.02%
2021/10/27	4	93.78	4	94.15	94.30	0	8,304	0.00%
2021/10/26	9	96.53	17.1	96.29	92.90	-8.1	8,334	-0.10%
2021/10/25	7	95.16	6	94.67	94.70	1	8,093	0.01%
2021/10/22	11	94.78	21	94.72	96.30	-10	8,230	-0.12%
2021/10/21	26	95.36	22	95.75	93.00	4	8,367	0.05%
2021/10/20	13	94.47	20	94.34	94.50	-7	8,523	-0.08%
2021/10/19	13	92.68	16	93.37	93.20	-3	8,626	-0.03%
2021/10/18	6	90.02	4	90.83	92.00	2	8,907	0.02%
2021/10/15	5	87.22	33	87.34	87.40	-28	9,479	-0.30%
2021/10/14	7	84.31	11	85.35	85.00	-4	10,159	-0.04%
2021/10/13	6	86.48	7	85.23	84.20	-1	10,360	-0.01%
2021/10/12	1	87.80	0	0.00	87.50	1	10,411	0.01%
2021/10/08	3	86.67	7	86.11	86.50	-4	10,592	-0.04%
2021/10/07	1	85.40	2	84.75	85.60	-1	10,742	-0.01%
2021/10/06	2	81.95	2	81.00	80.50	0	10,925	0.00%
2021/10/05	2	80.30	1	80.80	81.60	1	11,096	0.01%
2021/10/04	4	81.83	1	81.20	78.80	3	11,067	0.03%
2021/10/01	21	82.71	9	84.26	82.50	12	11,064	0.11%
2021/09/30	10	88.37	3	87.17	88.80	7	11,233	0.06%
2021/09/29	2	91.20	15	88.83	87.00	-13	11,390	-0.11%
2021/09/28	2	93.15	10	92.66	92.80	-8	11,362	-0.07%
2021/09/27	34	95.36	22	95.45	93.10	12	11,275	0.11%
2021/09/24	32	94.10	26	92.93	92.50	6	10,931	0.05%
2021/09/23	14	95.34	17	95.15	92.80	-3	10,775	-0.03%
2021/09/22	4	89.38	4	89.38	90.20	0	10,249	0.00%
2021/09/17	3	87.87	12	89.13	89.90	-9	10,192	-0.09%
2021/09/16	1	86.20	1	86.20	86.20	0	10,137	0.00%
2021/09/15	3	85.30	1	86.10	84.90	2	10,159	0.02%
2021/09/14	2	87.70	4	88.80	87.70	-2	10,194	-0.02%
2021/09/13	10	87.42	6	87.35	87.50	4	10,197	0.04%
2021/09/10	10	88.26	26	88.32	88.50	-16	10,248	-0.16%
2021/09/09	4	87.33	2	86.65	86.40	2	10,371	0.02%
2021/09/08	8	83.90	1	84.20	82.70	7	10,309	0.07%
2021/09/07	3	86.97	15	87.19	86.70	-12	10,348	-0.12%
2021/09/06	1	91.30	4	91.15	88.20	-3	10,532	-0.03%
2021/09/03	6	90.68	3	90.43	90.80	3	10,487	0.03%
2021/09/02	19	93.66	19	92.97	90.40	0	10,452	0.00%
2021/09/01	5	91.18	5	90.70	91.50	0	10,169	0.00%
2021/08/31	11	89.81	9	89.88	90.00	2	10,126	0.02%
2021/08/30	3	89.80	4	89.75	89.80	-1	10,060	-0.01%
2021/08/27	11	90.14	5	88.72	88.10	6	10,018	0.06%
2021/08/26	28	90.50	24	90.23	90.40	4	9,987	0.04%
2021/08/25	12	87.10	8	86.93	92.00	4	9,599	0.04%
2021/08/24	2	84.15	6	83.85	83.70	-4	9,484	-0.04%
2021/08/23	20	84.92	4	84.43	83.70	16	9,416	0.17%
2021/08/20	5	81.32	2	80.55	80.60	3	9,279	0.03%
2021/08/19	0	0.00	3	80.50	78.10	-3	9,155	-0.03%
2021/08/18	3	79.13	3	77.03	81.50	0	9,166	0.00%
2021/08/17	2	77.45	0	0.00	76.90	2	9,205	0.02%
2021/08/16	2	79.50	2	82.30	81.10	0	9,155	0.00%
2021/08/13	2	83.15	0	0.00	81.00	2	9,127	0.02%
2021/08/12	1	84.00	3	83.93	84.50	-2	9,106	-0.02%
2021/08/11	7.3	83.42	2	84.95	82.80	5.3	9,120	0.06%
2021/08/10	4	86.05	6	86.62	86.00	-2	9,082	-0.02%
2021/08/09	10	86.60	1	86.60	86.40	9	9,063	0.10%
2021/08/06	4.3	91.99	6	90.57	88.20	-1.7	8,992	-0.02%
2021/08/05	6	93.27	7	92.81	93.70	-1	8,885	-0.01%
2021/08/04	18	94.36	12	94.30	92.20	6	8,890	0.07%
2021/08/03	7	92.47	8	92.66	91.80	-1	8,790	-0.01%
2021/08/02	7	93.06	1	93.40	93.00	6	8,720	0.07%
2021/07/30	7.3	94.57	10	95.28	91.10	-2.7	8,671	-0.03%
2021/07/29	15	93.52	7	92.26	94.10	8	8,570	0.09%
2021/07/27	11.1	102.41	5	101.60	98.60	6.1	8,277	0.07%
2021/07/26	9	102.77	20	102.55	105.00	-11	8,030	-0.14%
2021/07/23	16	98.58	22	98.42	97.80	-6	7,672	-0.08%
2021/07/22	40	100.81	17	101.36	101.00	23	7,498	0.31%
2021/07/21	45	96.47	45	98.90	100.50	0	7,086	0.00%
2021/07/20	32	94.43	39.1	94.28	91.50	-7.1	6,461	-0.11%
2021/07/19	9	88.38	16	89.65	91.00	-7	5,924	-0.12%
2021/07/16	4.1	83.08	5	83.48	82.80	-1	5,879	-0.02%
2021/07/15	19	82.89	15	83.33	84.50	4	6,380	0.06%
2021/07/14	9	84.17	21	84.88	85.70	-12	6,458	-0.19%
2021/07/13	4	85.68	7	83.20	80.50	-3	6,213	-0.05%
2021/07/12	8	83.33	12	82.28	82.50	-4	5,940	-0.07%
2021/07/09	1	78.60	2	78.65	78.50	-1	5,701	-0.02%
2021/07/08	9	78.89	14	78.86	77.70	-5	5,690	-0.09%
2021/07/07	20	79.57	18	78.80	79.30	2	5,696	0.04%
2021/07/06	20	77.61	5	77.90	77.70	15	5,513	0.27%
2021/07/05	2	75.10	0	0.00	74.90	2	5,407	0.04%
2021/07/02	0	0.00	3	70.60	71.30	-3	5,566	-0.05%
2021/06/30	5	72.20	1	72.00	72.00	4	5,975	0.07%
2021/06/29	1	73.60	4	74.75	73.00	-3	5,962	-0.05%
2021/06/28	3	71.97	5	72.46	72.80	-2	5,898	-0.03%
2021/06/24	3	74.20	0	0.00	73.30	3	5,910	0.05%
2021/06/23	2	72.85	4	73.45	73.70	-2	5,868	-0.03%
2021/06/22	6	72.33	3	72.27	71.60	3	5,799	0.05%
2021/06/21	23	73.20	22	73.15	72.00	1	5,770	0.02%
2021/06/18	19	75.77	19	75.77	75.20	0	5,731	0.00%
2021/06/17	14	72.32	10	72.01	72.70	4	5,617	0.07%
2021/06/16	12	72.30	11	72.74	71.30	1	5,565	0.02%
2021/06/15	18	71.78	27	72.06	72.90	-9	5,439	-0.17%
2021/06/11	3	67.63	4	68.05	67.70	-1	5,204	-0.02%
2021/06/10	6	67.28	6	68.28	67.20	0	5,203	0.00%
2021/06/09	2	67.35	2	67.55	66.70	0	5,152	0.00%
2021/06/08	3	66.90	1	68.00	66.50	2	5,133	0.04%
2021/06/07	3	66.70	2	66.35	66.50	1	5,112	0.02%
2021/06/04	2	67.50	2	66.50	66.50	0	5,091	0.00%
2021/06/03	3	68.60	8	68.59	68.10	-5	5,064	-0.10%
2021/06/02	1	67.60	0	0.00	66.80	1	4,966	0.02%
2021/06/01	1	67.70	3	68.03	68.40	-2	4,934	-0.04%
2021/05/31	4	67.83	1	67.40	66.90	3	4,915	0.06%
2021/05/28	0	0.00	2	67.60	66.90	-2	4,890	-0.04%
2021/05/27	3	66.47	1	66.60	66.60	2	4,853	0.04%
2021/05/26	7	66.67	5	66.00	66.00	2	4,831	0.04%
2021/05/25	10	67.08	15	66.87	66.30	-5	4,791	-0.10%
2021/05/21	2	61.90	2	61.80	62.30	0	4,727	0.00%
2021/05/20	2	61.55	1	62.50	61.80	1	4,827	0.02%
2021/05/19	3	61.87	4	61.28	61.80	-1	4,823	-0.02%
2021/05/17	3	54.90	0	0.00	54.80	3	4,787	0.06%
2021/05/14	1	59.80	3	59.70	60.70	-2	4,754	-0.04%
2021/05/13	1	59.90	1	60.60	60.10	0	4,732	0.00%
2021/05/12	14	61.91	4	59.85	60.00	10	4,707	0.21%
2021/05/11	12	66.54	1	64.90	65.30	11	4,657	0.24%
2021/05/10	2	69.75	1	69.70	69.70	1	4,645	0.02%
2021/05/07	0	0.00	3	70.77	71.90	-3	4,657	-0.06%
2021/05/06	3	69.07	2	68.20	68.60	1	4,665	0.02%
2021/05/05	0	0.00	3	70.60	68.50	-3	4,689	-0.06%
2021/05/04	6.4	69.54	6	70.25	71.90	0.4	4,678	0.01%
2021/05/03	2	75.65	1	78.60	74.40	1	4,637	0.02%
2021/04/29	6	79.35	3	79.63	78.50	3	4,632	0.06%
2021/04/28	3	79.60	2	80.80	79.50	1	4,665	0.02%
2021/04/27	0	0.00	15	79.97	79.80	-15	4,711	-0.32%
2021/04/26	7	82.24	4	82.13	82.20	3	4,781	0.06%
2021/04/23	27	82.83	23	82.69	82.50	4	4,805	0.08%
2021/04/22	15	81.38	17	81.06	78.50	-2	4,807	-0.04%
2021/04/21	45	86.91	15	85.86	84.00	30	5,265	0.57%
2021/04/20	7	81.31	27.1	81.62	82.80	-20.1	4,952	-0.41%
2021/04/19	0	0.00	5	74.96	75.30	-5	4,723	-0.11%
2021/04/16	0	0.00	1	73.90	73.90	-1	4,777	-0.02%
2021/04/15	3	74.77	0	0.00	74.40	3	4,790	0.06%
2021/04/13	7	78.19	8	78.16	76.00	-1	4,802	-0.02%
2021/04/12	7	76.44	12	76.85	75.40	-5	4,769	-0.10%
2021/04/09	10	77.98	0	0.00	78.00	10	4,752	0.21%
2021/04/08	12	80.58	20.1	80.40	80.00	-8.1	4,656	-0.17%
2021/04/07	15	78.89	8	77.75	77.30	7	4,438	0.16%
2021/04/06	11	75.66	6	74.88	77.60	5	4,318	0.12%
2021/04/01	0	0.00	3	72.13	71.20	-3	4,117	-0.07%
2021/03/31	1.1	71.40	1	72.50	71.10	0.1	4,134	0.00%
2021/03/30	2	72.20	0	0.00	72.40	2	4,161	0.05%
2021/03/29	1	71.30	0	0.00	71.40	1	4,201	0.02%
2021/03/25	2	71.00	1	70.60	70.30	1	4,248	0.02%
2021/03/24	6	71.15	7	71.10	70.90	-1	4,266	-0.02%
2021/03/22	5	72.52	3	72.23	72.00	2	4,235	0.05%
2021/03/19	1	68.30	0	0.00	68.60	1	4,161	0.02%
2021/03/17	1	68.90	3	68.80	68.90	-2	4,339	-0.05%
2021/03/16	1	71.80	1	70.70	70.00	0	4,629	0.00%
2021/03/15	1	70.50	0	0.00	70.00	1	4,990	0.02%
2021/03/12	0	0.00	1	70.10	70.00	-1	5,031	-0.02%
2021/03/11	1	69.50	3	69.13	69.40	-2	5,068	-0.04%
2021/03/10	2	67.50	0	0.00	67.40	2	5,110	0.04%
2021/03/05	1	67.10	0	0.00	67.70	1	5,455	0.02%
2021/03/04	2	68.50	1	68.40	68.30	1	5,610	0.02%
2021/02/26	1	70.20	5	70.20	70.00	-4	5,646	-0.07%
2021/02/25	0	0.00	1	71.00	71.10	-1	5,736	-0.02%
2021/02/23	2	72.95	5	72.30	72.50	-3	5,822	-0.05%
2021/02/22	5	73.68	5	74.28	73.90	0	5,782	0.00%
2021/02/19	0	0.00	2	70.80	71.40	-2	5,670	-0.04%
2021/02/18	1	69.50	1	70.90	70.30	0	5,686	0.00%
2021/02/17	0	0.00	1	68.20	69.30	-1	5,680	-0.02%
2021/02/05	0	0.00	1	66.70	66.50	-1	5,664	-0.02%
2021/02/04	2	66.50	2	66.75	67.10	0	5,659	0.00%
2021/02/03	0	0.00	3	66.60	66.70	-3	5,657	-0.05%
2021/02/02	2	67.45	4	67.43	67.80	-2	5,655	-0.04%
2021/02/01	2	65.65	9	66.06	66.30	-7	5,639	-0.12%
2021/01/29	0	0.00	2	68.00	67.40	-2	5,620	-0.04%
2021/01/28	2	69.70	0	0.00	69.50	2	5,595	0.04%
2021/01/27	5	71.66	28	71.42	71.60	-23	5,570	-0.41%
2021/01/25	4	70.15	5	70.20	70.50	-1	5,501	-0.02%
2021/01/22	18	71.54	15	71.70	72.00	3	5,470	0.05%
2021/01/21	3	71.23	1.1	72.41	71.30	1.9	5,449	0.03%
2021/01/20	2	74.15	10	74.56	72.70	-8	5,396	-0.15%
2021/01/19	13	78.85	11	77.06	76.70	2	5,306	0.04%
2021/01/18	9	78.37	3	77.90	79.20	6	5,183	0.12%
2021/01/15	27	79.72	12	79.68	77.70	15	5,047	0.30%
2021/01/14	51	79.20	65	79.84	79.10	-14	4,829	-0.29%
2021/01/13	28	77.13	9	76.66	77.60	19	4,145	0.46%
2021/01/12	14	72.38	11	70.76	70.60	3	3,834	0.08%
2021/01/11	29	72.52	14	71.94	72.10	15	3,737	0.40%
2021/01/07	1	69.60	0	0.00	69.50	1	3,726	0.03%
2021/01/05	6	70.75	1	70.90	71.10	5	3,724	0.13%
2021/01/04	16	72.40	18	72.93	72.60	-2	3,705	-0.05%
2020/12/31	2	71.75	0	0.00	71.10	2	3,665	0.05%
2020/12/30	7	71.81	1	71.90	71.80	6	3,652	0.16%
2020/12/29	1	73.50	1	72.90	72.70	0	3,628	0.00%
2020/12/28	10	74.10	10	72.60	72.80	0	3,554	0.00%
2020/12/24	1	71.60	7	71.46	71.50	-6	3,502	-0.17%
2020/12/23	10	70.68	43	70.83	71.70	-33	3,515	-0.94%
2020/12/22	14	71.06	17	70.54	69.00	-3	3,498	-0.09%
2020/12/18	0	0.00	1	70.70	70.90	-1	3,502	-0.03%
2020/12/17	6	69.85	0	0.00	70.10	6	3,506	0.17%
2020/12/16	1	71.70	0	0.00	71.30	1	3,494	0.03%
2020/12/15	2	70.70	0	0.00	70.80	2	3,520	0.06%
2020/12/14	2	74.85	3	73.77	73.70	-1	3,552	-0.03%
2020/12/11	26	74.56	21	72.99	72.50	5	3,578	0.14%
2020/12/10	43	74.14	15	75.09	75.00	28	3,479	0.80%
2020/12/09	31	72.16	29	73.63	74.70	2	3,188	0.06%
2020/12/08	30	69.45	29	69.11	69.00	1	2,814	0.04%
2020/12/03	19	69.46	19	69.23	68.00	0	2,749	0.00%
2020/12/02	1	67.70	2	67.50	67.20	-1	2,673	-0.04%
2020/11/30	6	68.48	12	68.54	67.10	-6	2,687	-0.22%
2020/11/26	1	65.30	0	0.00	65.60	1	2,578	0.04%
2020/11/25	1	66.30	0	0.00	64.50	1	2,596	0.04%
2020/11/24	9	66.60	11.2	66.95	65.70	-2.2	2,682	-0.08%
2020/11/20	2	64.75	4	64.80	64.40	-2	2,731	-0.07%
2020/11/19	1	62.10	0	0.00	61.40	1	2,707	0.04%
2020/11/18	1	62.40	2	62.30	61.80	-1	2,782	-0.04%
2020/11/17	1	62.30	0	0.00	62.00	1	3,084	0.03%
2020/11/16	0	0.00	1	61.80	61.90	-1	3,287	-0.03%
2020/11/13	0	0.00	2	60.25	60.40	-2	3,650	-0.05%
2020/11/12	1	60.60	1	61.10	60.70	0	3,945	0.00%
2020/11/10	3	60.07	2	60.75	60.10	1	4,085	0.02%
2020/11/09	1	61.50	1	61.40	61.50	0	4,106	0.00%
2020/11/04	2	61.10	0	0.00	61.10	2	4,328	0.05%
2020/10/28	1	60.70	0	0.00	60.30	1	4,808	0.02%
2020/10/27	1	62.10	0	0.00	62.30	1	4,860	0.02%
2020/10/26	3	63.10	2	63.55	62.80	1	4,929	0.02%
2020/10/23	1	63.80	0	0.00	63.70	1	4,947	0.02%
2020/10/22	8	65.16	1	64.30	64.00	7	5,080	0.14%
2020/10/21	1	64.20	3	64.93	64.20	-2	5,093	-0.04%
2020/10/20	3	64.13	0	0.00	64.40	3	5,173	0.06%
2020/10/19	0	0.00	1	64.70	65.10	-1	5,366	-0.02%
2020/10/16	2	64.40	3	65.37	64.70	-1	5,624	-0.02%
2020/10/15	9	66.32	1	66.80	66.30	8	5,756	0.14%
2020/10/14	2	64.30	2	64.40	64.50	0	5,715	0.00%
2020/10/13	2	64.00	1	64.00	64.00	1	5,762	0.02%
2020/10/12	0	0.00	1	66.30	64.90	-1	5,786	-0.02%
2020/10/08	1	67.80	0	0.00	66.70	1	5,820	0.02%
2020/10/07	2	67.10	2	67.70	67.40	0	5,892	0.00%
2020/10/06	0	0.00	1	66.50	66.50	-1	6,016	-0.02%
2020/09/30	2	66.05	1	65.80	66.60	1	6,179	0.02%
2020/09/29	3	66.40	1	66.60	66.80	2	6,221	0.03%
2020/09/28	4	64.48	83	64.85	64.70	-79	6,299	-1.25%
2020/09/25	10	66.60	14	65.42	65.00	-4	6,398	-0.06%
2020/09/24	0	0.00	1	68.80	67.60	-1	6,612	-0.02%
2020/09/23	2	70.50	6	70.55	69.60	-4	6,584	-0.06%
2020/09/22	6	70.30	3	69.43	70.30	3	6,623	0.05%
2020/09/21	2	70.25	0	0.00	69.70	2	6,606	0.03%
2020/09/18	2.2	71.86	11	72.03	71.60	-8.8	6,614	-0.13%
2020/09/17	0	0.00	1	72.60	72.70	-1	6,610	-0.02%
2020/09/16	7	71.57	8	71.69	70.90	-1	6,574	-0.02%
2020/09/15	2	70.45	2	70.50	70.20	0	6,578	0.00%
2020/09/14	1	69.80	1	69.70	69.70	0	6,779	0.00%
2020/09/11	2	68.90	3	68.40	69.20	-1	6,820	-0.01%
2020/09/10	2	69.60	3	68.80	68.60	-1	6,866	-0.01%
2020/09/09	1	69.60	1	69.50	69.50	0	6,968	0.00%
2020/09/08	5	69.42	4	68.90	68.90	1	7,054	0.01%
2020/09/07	9	71.62	9	71.37	69.20	0	7,134	0.00%
2020/09/04	3	68.13	2	69.05	70.30	1	7,125	0.01%
2020/09/03	5	69.60	1	69.50	69.40	4	7,190	0.06%
2020/09/02	0	0.00	2	70.00	70.30	-2	7,253	-0.03%
2020/09/01	4	68.83	4	68.98	68.90	0	7,333	0.00%
2020/08/31	3	69.40	1	69.20	69.20	2	7,431	0.03%
2020/08/28	10	72.23	4	70.78	70.00	6	7,943	0.08%
2020/08/27	8	72.14	5	71.74	71.80	3	7,937	0.04%
2020/08/26	2	69.50	7	71.07	71.30	-5	7,961	-0.06%
2020/08/25	3	69.33	7	69.64	69.50	-4	8,035	-0.05%
2020/08/24	9	68.51	7	68.90	69.20	2	8,157	0.02%
2020/08/21	4	66.70	6	68.90	69.70	-2	8,266	-0.02%
2020/08/20	22	70.61	4	71.30	68.80	18	8,231	0.22%
2020/08/19	11	74.42	13	74.57	76.40	-2	8,499	-0.02%
2020/08/18	14	73.27	14	72.99	72.60	0	8,464	0.00%
2020/08/17	2	68.80	15	70.93	71.50	-13	8,361	-0.16%
2020/08/14	2	68.35	2	68.55	68.60	0	8,597	0.00%
2020/08/13	2	68.70	3	68.17	67.70	-1	8,946	-0.01%
2020/08/12	4	68.23	3	68.30	68.10	1	9,075	0.01%
2020/08/11	3	69.40	2	70.65	68.60	1	9,274	0.01%
2020/08/10	2	71.15	5	71.92	69.80	-3	9,375	-0.03%
2020/08/07	1	70.40	0	0.00	70.60	1	9,557	0.01%
2020/08/06	1	70.70	15	70.93	70.50	-14	9,961	-0.14%
2020/08/05	10	71.40	7	71.21	70.90	3	10,009	0.03%
2020/08/04	17	73.94	4	75.25	72.50	13	10,068	0.13%
2020/08/03	2	72.05	28	72.83	73.90	-26	9,941	-0.26%
2020/07/31	1	71.80	11	71.88	71.60	-10	9,897	-0.10%
2020/07/30	3	71.73	2	71.70	71.80	1	9,892	0.01%
2020/07/28	5	68.00	1	72.40	68.90	4	9,883	0.04%
2020/07/27	0	0.00	5	70.04	70.30	-5	9,853	-0.05%
2020/07/24	2	71.60	1	70.00	69.40	1	9,833	0.01%
2020/07/23	15	73.24	9	72.59	72.10	6	9,794	0.06%
2020/07/22	22	73.07	15	73.38	72.20	7	9,635	0.07%
2020/07/21	29	71.69	10	71.01	71.90	19	9,399	0.20%
2020/07/17	9	68.39	4	67.95	67.60	5	9,294	0.05%
2020/07/15	2	70.30	3	70.13	68.80	-1	9,311	-0.01%
2020/07/14	2	70.65	3	70.63	70.20	-1	9,360	-0.01%
2020/07/13	6	71.58	10	71.72	71.10	-4	9,417	-0.04%
2020/07/10	3	69.03	1	69.20	68.50	2	9,488	0.02%
2020/07/09	8	73.50	12	72.58	72.20	-4	9,451	-0.04%
2020/07/08	6	71.40	3	71.87	71.40	3	9,409	0.03%
2020/07/07	6	70.88	5	70.02	69.40	1	9,378	0.01%
2020/07/06	17	74.25	7	73.81	74.00	10	9,319	0.11%
2020/07/03	9	72.91	16	73.36	73.50	-7	9,301	-0.08%
2020/07/02	3	68.97	0	0.00	69.30	3	9,087	0.03%
2020/07/01	6	69.10	3	69.00	68.40	3	9,123	0.03%
2020/06/30	1	67.20	1	67.10	67.30	0	9,107	0.00%
2020/06/29	62	67.17	4	66.38	66.40	58	9,170	0.63%
2020/06/24	2	68.65	4	67.90	67.80	-2	9,205	-0.02%
2020/06/23	2	67.55	3	68.13	68.10	-1	9,247	-0.01%
2020/06/22	9	68.14	91	67.83	67.20	-82	9,265	-0.89%
2020/06/19	25	70.98	15	70.87	69.50	10	9,296	0.11%
2020/06/18	8	67.46	7	68.13	68.30	1	9,153	0.01%
2020/06/17	2	67.80	9	67.62	67.40	-7	9,210	-0.08%
2020/06/16	15	68.33	8	68.54	68.60	7	9,343	0.07%
2020/06/15	3	66.93	22	65.91	65.70	-19	9,550	-0.20%
2020/06/12	3	67.57	52	68.77	68.70	-49	9,814	-0.50%
2020/06/11	9	72.83	146	72.84	70.00	-137	10,020	-1.37%	大賣/鉅額交易
2020/06/10	11	72.68	179	73.57	71.60	-168	10,045	-1.67%	大賣/鉅額交易
2020/06/09	15	74.59	34	75.29	73.60	-19	10,142	-0.19%
2020/06/08	15	76.20	12	76.48	75.30	3	10,336	0.03%
2020/06/05	12	75.53	5	75.90	75.90	7	10,545	0.07%
2020/06/04	55	75.96	50	74.96	74.90	5	10,688	0.05%
2020/06/03	48	71.49	6	71.30	71.80	42	10,240	0.41%
2020/06/02	2	70.20	1	71.00	70.80	1	10,227	0.01%
2020/06/01	3	70.77	7	70.84	70.30	-4	10,262	-0.04%
2020/05/29	11	68.92	8	68.73	69.50	3	10,258	0.03%
2020/05/28	13	69.75	5	68.64	68.30	8	10,302	0.08%
2020/05/27	4	69.98	72	69.93	70.90	-68	10,399	-0.65%
2020/05/26	30	71.51	17	70.75	68.60	13	10,187	0.13%
2020/05/25	34	68.53	36	69.54	71.00	-2	9,764	-0.02%
2020/05/22	15	64.17	17	64.45	64.60	-2	9,468	-0.02%
2020/05/21	45	62.95	24	63.40	64.00	21	9,354	0.22%
2020/05/20	111	60.34	27	60.60	61.40	84	9,196	0.91%	大買/
2020/05/19	2	58.15	10	58.36	57.50	-8	8,876	-0.09%
2020/05/18	14	58.58	4	58.80	57.00	10	8,817	0.11%
2020/05/15	33	57.84	13	57.22	59.00	20	8,657	0.23%
2020/05/14	50	56.65	54	56.23	56.20	-4	8,646	-0.05%
2020/05/13	73	57.08	52	56.74	57.90	21	8,419	0.25%
2020/05/12	10	52.81	3	52.80	52.70	7	8,003	0.09%
2020/05/11	35	54.13	5	53.98	53.70	30	7,951	0.38%
2020/05/08	25	53.26	8	52.00	52.20	17	7,818	0.22%
2020/05/07	5	51.60	14	51.95	52.10	-9	7,687	-0.12%
2020/05/06	4	51.33	0.1	50.70	50.50	3.9	7,635	0.05%
2020/05/05	5	51.80	8	51.94	51.60	-3	7,574	-0.04%
2020/05/04	3	50.63	20	51.11	50.70	-17	7,541	-0.23%
2020/04/30	20	52.33	14	52.21	51.80	6	7,521	0.08%
2020/04/29	6	50.77	5	50.30	50.30	1	7,461	0.01%
2020/04/28	7	51.16	5	50.78	50.50	2	7,456	0.03%
2020/04/27	8	49.99	11	50.10	50.20	-3	7,466	-0.04%
2020/04/24	6	49.11	0	0.00	49.00	6	7,437	0.08%
2020/04/23	18	49.88	3	49.43	49.45	15	7,422	0.20%
2020/04/22	0	0.00	1	49.00	49.35	-1	7,408	-0.01%
2020/04/21	1	50.60	1	49.05	49.05	0	7,432	0.00%
2020/04/17	4	52.73	6	52.67	51.50	-2	7,357	-0.03%
2020/04/16	2	53.40	4	54.20	52.80	-2	7,254	-0.03%
2020/04/15	8	52.54	30	53.19	52.90	-22	7,124	-0.31%
2020/04/14	2	50.90	2	50.90	50.90	0	6,927	0.00%
2020/04/13	3	51.07	7	50.60	50.20	-4	6,903	-0.06%
2020/04/09	4	51.25	3	51.00	51.00	1	6,942	0.01%
2020/04/08	18	51.76	17	52.29	52.20	1	6,922	0.01%
2020/04/07	20	49.96	8	49.78	49.75	12	6,806	0.18%
2020/04/06	1	49.00	3	49.52	49.60	-2	6,750	-0.03%
2020/04/01	1	48.60	3	48.85	49.10	-2	6,723	-0.03%
2020/03/31	4	49.09	3	49.03	48.80	1	6,707	0.01%
2020/03/30	1	46.35	2	48.03	49.20	-1	6,750	-0.01%
2020/03/27	3	48.00	2	48.23	47.10	1	6,684	0.01%
2020/03/26	2	47.70	4	47.96	48.15	-2	6,617	-0.03%
2020/03/25	5	48.28	7	47.89	47.70	-2	6,560	-0.03%
2020/03/24	1	45.60	1	45.50	45.80	0	6,468	0.00%
2020/03/23	2	43.95	2	44.90	43.35	0	6,597	0.00%
2020/03/20	2	49.35	3	48.87	47.65	-1	6,546	-0.02%
2020/03/19	17	48.94	14	46.59	45.85	3	6,402	0.05%
2020/03/18	12	53.10	8	52.78	50.90	4	6,097	0.07%
2020/03/17	6	51.38	16	49.96	52.00	-10	5,771	-0.17%
2020/03/16	6	51.28	17	50.89	49.50	-11	5,472	-0.20%
2020/03/13	10	48.25	38	47.35	51.90	-28	5,321	-0.53%
2020/03/12	42	52.61	17	52.94	51.00	25	5,108	0.49%
2020/03/11	39	54.48	49	54.65	54.20	-10	4,842	-0.21%
2020/03/10	23	54.07	19	54.39	55.60	4	4,604	0.09%
2020/03/09	30	52.05	8	51.51	50.60	22	4,417	0.50%
2020/03/06	15	54.99	12	53.82	53.50	3	4,321	0.07%
2020/03/05	14	55.94	20	56.00	55.60	-6	4,246	-0.14%
2020/03/04	12	54.98	47	54.65	55.90	-35	4,081	-0.86%
2020/03/03	26.2	54.82	5	55.00	54.10	21.2	3,938	0.54%
2020/03/02	39	51.44	22	54.12	54.80	17	3,701	0.46%
2020/02/27	6	50.98	3	50.10	49.85	3	3,438	0.09%
2020/02/26	5	53.22	4	52.88	52.30	1	3,371	0.03%
2020/02/25	1	52.30	1.1	52.74	53.00	-0.1	3,290	0.00%
2020/02/24	4	52.85	33	53.07	53.20	-29	3,258	-0.89%
2020/02/21	53	53.15	15	53.29	52.90	38	3,194	1.19%
2020/02/20	4	52.25	2	52.10	51.90	2	3,013	0.07%
2020/02/19	10	51.88	12	52.19	52.10	-2	2,962	-0.07%
2020/02/18	8	51.81	4	51.25	51.00	4	2,879	0.14%
2020/02/17	6	50.84	14	51.00	52.20	-8	2,804	-0.29%
2020/02/14	4	48.85	7	48.83	48.70	-3	2,629	-0.11%
2020/02/13	4	48.05	1	47.95	47.95	3	2,615	0.11%
2020/02/12	0	0.00	1	47.60	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	1	46.50	46.50	-1	2,683	-0.04%
2020/02/10	1	45.80	1	45.70	45.95	0	2,741	0.00%
2020/02/07	1	45.60	0	0.00	45.50	1	2,785	0.04%
2020/02/06	1	46.25	2	46.38	46.25	-1	2,846	-0.04%
2020/02/05	1	45.40	18	45.37	45.30	-17	2,874	-0.59%
2020/02/04	1	44.80	2	45.10	45.25	-1	2,921	-0.03%
2020/02/03	6	43.17	1	42.35	44.00	5	3,018	0.17%
2020/01/31	5	46.65	1	47.25	46.90	4	3,056	0.13%
2020/01/30	20	46.89	9	47.38	46.75	11	3,309	0.33%
2020/01/20	2	52.10	2	52.10	51.90	0	3,464	0.00%
2020/01/17	2	53.10	2	52.40	52.30	0	3,659	0.00%
2020/01/16	5.1	52.94	1	53.10	52.70	4.1	3,956	0.10%
2020/01/15	6	52.70	21	53.37	53.00	-15	4,213	-0.36%
2020/01/14	2	52.65	3	52.57	52.40	-1	4,296	-0.02%
2020/01/13	3	51.07	1	51.30	52.60	2	4,485	0.04%
2020/01/10	1	50.60	0	0.00	49.90	1	4,564	0.02%
2020/01/09	2	50.65	2	50.75	50.50	0	4,607	0.00%
2020/01/08	2	50.60	0	0.00	49.90	2	4,661	0.04%
2020/01/07	1	52.00	3	51.00	50.40	-2	4,843	-0.04%
2020/01/06	3	52.10	30	51.50	51.50	-27	4,957	-0.54%
2020/01/03	2	54.90	2	54.10	53.10	0	4,942	0.00%
2020/01/02	3	53.20	1	53.40	54.50	2	4,868	0.04%
2019/12/31	5	52.92	0	0.00	52.80	5	4,832	0.10%
2019/12/30	10	54.60	0	0.00	53.70	10	4,820	0.21%
2019/12/27	21	54.41	2	54.40	54.20	19	4,815	0.39%
2019/12/26	1	53.50	1	53.80	53.70	0	4,774	0.00%
2019/12/25	1	53.00	9	54.19	53.90	-8	4,763	-0.17%
2019/12/24	1	52.30	1	52.30	52.10	0	4,668	0.00%
2019/12/23	4	53.70	1	53.60	52.70	3	4,692	0.06%
2019/12/20	1	53.60	1	53.10	53.00	0	4,704	0.00%
2019/12/19	0	0.00	1	53.50	53.10	-1	4,745	-0.02%
2019/12/18	18	54.96	17	54.59	54.50	1	4,752	0.02%
2019/12/17	3	52.00	5	52.34	53.40	-2	4,549	-0.04%
2019/12/16	5	52.10	6	52.18	52.30	-1	4,595	-0.02%
2019/12/13	0	0.00	10	50.55	50.50	-10	4,598	-0.22%
2019/12/12	2	51.70	1	52.70	51.40	1	4,644	0.02%
2019/12/10	12	52.22	1	51.20	52.50	11	4,604	0.24%
2019/12/09	1	51.90	1	51.30	51.10	0	4,585	0.00%
2019/12/05	0	0.00	7	51.67	51.10	-7	4,642	-0.15%
2019/12/04	6	50.72	6	50.70	50.80	0	4,852	0.00%
2019/12/02	0	0.00	10	48.05	48.00	-10	4,889	-0.20%
2019/11/29	1	49.20	0	0.00	49.10	1	4,921	0.02%
2019/11/28	2	50.00	1	49.70	49.70	1	5,002	0.02%
2019/11/27	2	50.80	2	50.90	50.30	0	5,215	0.00%
2019/11/26	0	0.00	6	50.40	50.60	-6	5,416	-0.11%
2019/11/25	1	49.55	0	0.00	49.35	1	5,805	0.02%
2019/11/19	5	49.96	0	0.00	50.00	5	6,000	0.08%
2019/11/18	2	50.90	0	0.00	50.60	2	6,176	0.03%
2019/11/15	3	51.00	7	50.79	50.70	-4	6,217	-0.06%
2019/11/14	3	49.70	1	49.75	50.00	2	6,322	0.03%
2019/11/13	1	50.40	3	50.47	50.30	-2	6,429	-0.03%
2019/11/12	0	0.00	2	50.15	50.20	-2	6,442	-0.03%
2019/11/11	10	50.37	2	50.00	49.60	8	6,432	0.12%
2019/11/08	0	0.00	10	52.60	52.80	-10	6,377	-0.16%
2019/11/07	14	53.24	88	53.28	53.20	-74	6,387	-1.16%
2019/11/06	5	55.72	17	55.17	55.50	-12	6,354	-0.19%
2019/11/05	42	56.25	8	56.35	56.30	34	6,352	0.54%
2019/11/04	2	55.75	7	55.61	55.50	-5	6,333	-0.08%
2019/11/01	26	56.08	11	55.88	56.10	15	6,351	0.24%
2019/10/31	23	55.27	4	55.25	55.00	19	6,331	0.30%
2019/10/30	42	57.43	4	57.03	56.80	38	6,268	0.61%
2019/10/29	28	57.86	51	58.22	57.50	-23	6,275	-0.37%
2019/10/28	15	59.54	22	59.51	60.10	-7	6,167	-0.11%
2019/10/25	24	58.21	9	58.32	58.20	15	6,169	0.24%
2019/10/24	22	57.05	12	56.98	58.50	10	6,089	0.16%
2019/10/23	29	54.77	21	54.81	55.00	8	6,007	0.13%
2019/10/22	15	53.31	8	53.66	53.60	7	6,029	0.12%
2019/10/21	5	53.14	7	53.46	53.60	-2	5,906	-0.03%
2019/10/18	4	51.73	24	51.80	51.60	-20	5,681	-0.35%
2019/10/17	1	51.30	5	50.82	51.10	-4	5,579	-0.07%
2019/10/16	2	50.30	2	49.98	50.00	0	5,555	0.00%
2019/10/15	9	51.60	12	51.61	51.10	-3	5,499	-0.05%
2019/10/14	8	50.81	39	50.49	50.40	-31	5,317	-0.58%
2019/10/07	1	49.45	5	49.61	49.55	-4	5,192	-0.08%
2019/10/02	0	0.00	1	49.50	49.50	-1	5,179	-0.02%
2019/10/01	0	0.00	1	49.10	49.25	-1	5,189	-0.02%
2019/09/26	4	49.50	5	48.70	48.75	-1	5,155	-0.02%
2019/09/25	1	50.20	14	50.26	49.45	-13	5,135	-0.25%
2019/09/24	12	51.72	33	51.14	50.80	-21	5,122	-0.41%
2019/09/20	4	50.50	3	50.33	50.40	1	5,049	0.02%
2019/09/19	21	51.40	2	51.80	50.70	19	5,067	0.37%
2019/09/18	1	50.40	13	50.43	50.30	-12	5,017	-0.24%
2019/09/17	3	49.90	4	49.71	50.20	-1	5,007	-0.02%
2019/09/16	0	0.00	2	49.10	48.50	-2	4,973	-0.04%
2019/09/12	0	0.00	2	49.50	48.90	-2	5,001	-0.04%
2019/09/11	3	48.93	0	0.00	48.85	3	5,056	0.06%
2019/09/10	1	49.90	2	50.00	49.30	-1	5,215	-0.02%
2019/09/09	2	50.20	1	50.40	50.10	1	5,230	0.02%
2019/09/06	31	51.83	23	52.16	51.00	8	5,201	0.15%
2019/09/05	34	50.31	4	50.70	50.80	30	4,915	0.61%
2019/09/04	2	50.75	4	50.35	50.70	-2	4,896	-0.04%
2019/09/03	5	50.48	9	50.18	49.80	-4	4,872	-0.08%
2019/09/02	5	50.07	10	49.97	50.70	-5	4,830	-0.10%
2019/08/30	19	50.67	15	50.39	49.05	4	4,748	0.08%
2019/08/29	31	50.61	17	50.26	49.75	14	4,536	0.31%
2019/08/28	31	50.55	39	50.98	51.20	-8	4,330	-0.18%
2019/08/27	5	47.04	6	46.79	46.60	-1	3,927	-0.03%
2019/08/26	8	46.69	7	46.35	46.10	1	3,926	0.03%
2019/08/23	10	48.58	8	48.51	48.55	2	3,888	0.05%
2019/08/22	12	48.51	15	48.88	48.70	-3	3,837	-0.08%
2019/08/21	20	48.01	18	48.19	48.20	2	3,744	0.05%
2019/08/20	4	46.23	3	46.20	45.85	1	3,565	0.03%
2019/08/19	1	46.80	7	46.89	46.50	-6	3,525	-0.17%
2019/08/16	2	46.63	0	0.00	46.00	2	3,415	0.06%
2019/08/15	1	43.20	4	43.00	43.10	-3	3,320	-0.09%
2019/08/13	0	0.00	2	44.70	44.35	-2	3,326	-0.06%
2019/08/12	3	43.88	2	43.40	44.35	1	3,316	0.03%
2019/08/08	4	44.19	6	44.35	44.65	-2	3,293	-0.06%
2019/08/07	7	44.58	2	44.55	44.05	5	3,298	0.15%
2019/08/06	7	43.70	5	44.78	45.60	2	3,292	0.06%
2019/08/05	11	46.95	5	46.58	45.55	6	3,274	0.18%
2019/08/02	10	47.81	7	47.92	47.85	3	3,264	0.09%
2019/08/01	12	49.14	6	48.96	48.85	6	3,269	0.18%
2019/07/31	10	49.84	6	49.22	49.90	4	3,241	0.12%
2019/07/30	27	48.99	36	48.30	48.80	-9	3,154	-0.29%
2019/07/29	47	51.15	13	50.86	51.00	34	3,016	1.13%
2019/07/26	8	48.12	26	48.46	49.50	-18	2,828	-0.64%
2019/07/25	34	47.37	30	47.86	47.75	4	2,728	0.15%
2019/07/24	37	46.81	28	46.23	47.30	9	2,551	0.35%
2019/07/23	3	42.77	4	42.90	43.00	-1	2,356	-0.04%
2019/07/22	1	42.00	2	42.05	42.00	-1	2,373	-0.04%
2019/07/19	5	42.40	1	42.20	41.90	4	2,411	0.17%
2019/07/18	3	42.02	8	42.26	41.80	-5	2,443	-0.20%
2019/07/17	5	43.50	4	44.08	43.45	1	2,457	0.04%
2019/07/16	4	44.70	7	44.54	44.30	-3	2,589	-0.12%
2019/07/15	2	44.25	3	44.27	44.25	-1	2,627	-0.04%
2019/07/12	3	43.98	2	44.33	43.90	1	2,731	0.04%
2019/07/11	5	44.33	3	43.78	44.10	2	2,750	0.07%
2019/07/10	2	43.28	2	43.43	43.15	0	2,746	0.00%
2019/07/09	3	43.23	3	43.60	43.00	0	2,745	0.00%
2019/07/05	3	44.65	1	44.95	44.65	2	2,788	0.07%
2019/07/01	4	46.63	1	47.40	46.45	3	3,016	0.10%
2019/06/27	0	0.00	1	47.25	46.65	-1	3,122	-0.03%
2019/06/26	4	46.95	3	47.12	46.65	1	3,135	0.03%
2019/06/25	2	46.50	8	46.64	47.40	-6	3,187	-0.19%
2019/06/24	0	0.00	10	45.29	46.35	-10	3,143	-0.32%
2019/06/21	10	45.15	16	45.53	45.15	-6	3,120	-0.19%
2019/06/20	13	45.16	2	45.60	45.10	11	3,114	0.35%
2019/06/19	0	0.00	3	44.97	44.85	-3	3,132	-0.10%
2019/06/18	9	45.25	3	43.97	43.90	6	3,140	0.19%
2019/06/17	0	0.00	3	43.50	45.40	-3	3,036	-0.10%
2019/06/14	0	0.00	10	41.87	41.30	-10	3,015	-0.33%
2019/06/13	13	41.56	2	41.58	41.60	11	3,053	0.36%
2019/06/11	0	0.00	2	41.28	42.05	-2	3,266	-0.06%
2019/06/05	1	40.00	0	0.00	40.00	1	3,554	0.03%
2019/05/28	1	39.00	0	0.00	40.10	1	4,133	0.02%
2019/05/24	0	0.00	5	41.30	40.50	-5	4,444	-0.11%
2019/05/23	7	40.34	2	40.65	41.00	5	4,561	0.11%
2019/05/20	1	40.85	1	40.65	40.45	0	4,888	0.00%
2019/05/16	3	43.20	0	0.00	42.85	3	5,190	0.06%
2019/05/15	0	0.00	1	42.60	44.90	-1	5,358	-0.02%
2019/05/14	2	41.25	1	42.25	42.60	1	5,661	0.02%
2019/05/10	1	43.65	1	43.90	43.95	0	6,201	0.00%
2019/05/08	1	46.30	1	45.90	45.70	0	6,338	0.00%
2019/05/06	2	46.48	2	46.05	45.95	0	6,893	0.00%
2019/04/30	0	0.00	1	47.00	47.40	-1	6,933	-0.01%
2019/04/29	4	48.44	0	0.00	46.80	4	6,935	0.06%
2019/04/25	1	53.20	1	54.10	54.00	0	6,860	0.00%
2019/04/24	0	0.00	3	54.40	53.80	-3	6,866	-0.04%
2019/04/23	2	54.30	2	53.60	53.60	0	6,866	0.00%
2019/04/22	2	55.15	2	54.65	54.40	0	6,906	0.00%
2019/04/19	1	53.40	0	0.00	54.10	1	6,807	0.01%
2019/04/17	1	52.50	1	52.80	52.80	0	6,807	0.00%
2019/04/16	1	51.30	1	51.80	52.50	0	6,840	0.00%
2019/04/12	1	52.10	6	51.68	51.10	-5	7,052	-0.07%
2019/04/10	2	53.40	2	53.30	53.20	0	7,155	0.00%
2019/04/03	1	54.10	1.1	54.05	53.90	-0.1	7,248	0.00%
2019/04/02	1	52.50	1	53.00	53.00	0	7,245	0.00%
2019/04/01	0	0.00	5	53.10	52.20	-5	7,341	-0.07%
2019/03/29	5	51.00	0	0.00	51.00	5	7,319	0.07%
2019/03/28	1	52.10	1	51.30	51.20	0	7,491	0.00%
2019/03/27	1	51.30	1	51.40	51.40	0	7,705	0.00%
2019/03/26	10	51.60	0	0.00	51.30	10	7,947	0.13%
2019/03/25	6	50.65	8	50.95	51.50	-2	8,182	-0.02%
2019/03/21	10	52.45	0	0.00	51.80	10	8,408	0.12%
2019/03/20	2	53.30	5	53.10	52.60	-3	8,690	-0.03%
2019/03/19	1	53.50	1	54.90	53.10	0	9,013	0.00%
2019/03/18	6	53.88	6	53.90	54.30	0	9,060	0.00%
2019/03/14	13	54.94	13	55.56	53.90	0	9,339	0.00%
2019/03/13	12	57.38	7	57.16	57.40	5	9,496	0.05%
2019/03/12	11	57.75	5	57.84	58.00	6	9,746	0.06%
2019/03/11	1	56.00	9	56.33	55.60	-8	9,921	-0.08%
2019/03/08	9	55.93	2	55.30	56.00	7	10,119	0.07%
2019/03/07	1	55.60	8	57.60	55.60	-7	10,309	-0.07%
2019/03/06	9	56.64	0	0.00	56.60	9	10,479	0.09%
2019/03/04	2	56.55	0	0.00	56.50	2	11,326	0.02%
2019/02/27	1	55.90	0	0.00	57.60	1	11,445	0.01%
2019/02/26	4	56.68	12	58.29	55.70	-8	11,716	-0.07%
2019/02/25	11	57.53	1	57.10	57.60	10	11,980	0.08%
2019/02/22	9	57.37	10	58.26	56.50	-1	12,027	-0.01%
2019/02/21	23	57.40	13	57.58	57.90	10	11,959	0.08%
2019/02/20	1	58.30	8	60.11	57.90	-7	11,855	-0.06%
2019/02/19	9	58.71	2	58.60	58.90	7	11,804	0.06%
2019/02/18	10	59.18	13	60.63	58.30	-3	11,751	-0.03%
2019/02/15	11	58.53	3	58.43	59.30	8	11,564	0.07%
2019/02/14	7	58.23	6	58.72	59.00	1	11,518	0.01%
2019/02/13	2	59.00	4	58.65	58.40	-2	11,407	-0.02%
2019/02/12	6	54.62	4	54.65	56.00	2	11,139	0.02%
2019/02/11	7	51.00	22	50.25	51.40	-15	10,961	-0.14%
2019/01/30	2	47.10	10	47.37	46.75	-8	10,938	-0.07%
2019/01/29	21	45.94	27	45.77	46.10	-6	10,865	-0.06%
2019/01/28	9	45.87	8	46.26	46.60	1	10,856	0.01%
2019/01/25	5	44.54	8	44.78	44.15	-3	10,746	-0.03%
2019/01/24	1	43.10	3	42.88	42.55	-2	10,850	-0.02%
2019/01/22	2	42.05	1	41.90	41.50	1	10,995	0.01%
2019/01/21	3	42.03	7	41.89	42.00	-4	11,097	-0.04%
2019/01/18	7	41.30	0	0.00	41.30	7	11,108	0.06%
2019/01/15	0	0.00	10	40.90	40.90	-10	11,225	-0.09%
2019/01/14	6	40.37	11	39.62	40.05	-5	11,304	-0.04%
2019/01/11	0	0.00	6	42.80	41.55	-6	11,314	-0.05%
2019/01/10	8	42.47	3	42.70	42.30	5	11,353	0.04%
2019/01/09	1	42.65	14	42.91	42.30	-13	11,567	-0.11%
2019/01/08	1	41.45	10	41.85	42.10	-9	11,704	-0.08%
2019/01/07	11	42.02	4	42.70	41.60	7	11,681	0.06%
2019/01/04	20	39.15	16	40.02	40.90	4	11,672	0.03%
2019/01/03	9	41.85	3	42.30	40.65	6	11,580	0.05%
2019/01/02	15	44.22	12	44.47	43.90	3	11,551	0.03%
2018/12/28	7	43.98	3	43.90	43.90	4	11,589	0.03%
2018/12/27	39	44.70	40	44.73	43.80	-1	11,642	-0.01%
2018/12/24	4	44.08	4	44.24	45.30	0	11,517	0.00%
2018/12/22	1	44.60	0	0.00	44.85	1	11,413	0.01%
2018/12/21	23	45.58	22	44.87	45.60	1	11,422	0.01%
2018/12/20	42	44.54	48	44.61	44.25	-6	11,273	-0.05%
2018/12/19	31	47.95	16	47.56	47.40	15	11,019	0.14%
2018/12/18	43	51.05	48	50.83	49.40	-5	10,927	-0.05%
2018/12/17	10	50.62	0	0.00	50.30	10	10,856	0.09%
2018/12/14	44	50.42	40	50.03	50.00	4	10,796	0.04%
2018/12/13	67	52.15	58	52.25	52.00	9	10,675	0.08%
2018/12/12	36	50.78	38	51.48	52.50	-2	10,400	-0.02%
2018/12/11	5	48.26	4	48.09	47.80	1	10,099	0.01%
2018/12/10	7	47.94	8	47.71	47.30	-1	10,196	-0.01%
2018/12/07	5	48.18	6	47.82	48.05	-1	10,027	-0.01%
2018/12/06	7	51.16	13	49.47	46.30	-6	9,928	-0.06%
2018/12/05	28	49.53	40	50.10	51.10	-12	9,676	-0.12%
2018/12/04	18	51.10	52	50.78	49.50	-34	9,490	-0.36%
2018/12/03	25	49.92	28	50.20	49.15	-3	9,277	-0.03%
2018/11/30	80	47.88	46	47.93	48.75	34	9,100	0.37%
2018/11/29	39	49.76	32	49.72	49.00	7	8,908	0.08%
2018/11/28	55	50.12	62	49.99	49.70	-7	8,699	-0.08%
2018/11/27	158	46.46	60	46.69	48.40	98	8,185	1.20%	大買/
2018/11/26	22	44.20	3	43.65	44.00	19	7,814	0.24%
2018/11/23	60	43.06	77	42.90	43.75	-17	7,721	-0.22%
2018/11/22	6	41.83	26	41.70	41.10	-20	7,406	-0.27%
2018/11/21	21	39.01	24	40.55	40.70	-3	6,994	-0.04%
2018/11/20	1	37.15	0	0.00	37.00	1	6,942	0.01%
2018/11/19	0	0.00	1	37.30	37.30	-1	6,999	-0.01%
2018/11/16	1	37.10	1	37.55	36.25	0	7,024	0.00%
2018/11/15	2	36.40	1	36.75	36.80	1	7,052	0.01%
2018/11/14	2	36.65	2	36.30	36.00	0	7,106	0.00%
2018/11/13	1	35.00	1	35.80	36.95	0	7,294	0.00%
2018/11/12	2	36.75	2	37.15	36.60	0	7,346	0.00%
2018/11/09	1	36.40	1	36.60	36.70	0	7,392	0.00%
2018/11/08	4	38.56	3	38.75	35.95	1	7,411	0.01%
2018/11/07	26	36.40	27	36.81	37.75	-1	7,311	-0.01%
2018/11/06	3	36.13	9	36.62	34.35	-6	7,310	-0.08%
2018/11/05	9	36.97	2	37.08	37.00	7	7,338	0.10%
2018/11/02	17	36.68	15	36.52	36.55	2	7,319	0.03%
2018/11/01	48	35.56	46	35.94	35.80	2	7,226	0.03%
2018/10/31	9	34.10	7	33.16	34.10	2	6,952	0.03%
2018/10/30	8	31.52	6	31.13	31.00	2	6,907	0.03%
2018/10/29	10	33.20	12	33.02	32.05	-2	7,100	-0.03%
2018/10/26	5	30.90	5	30.95	30.50	0	7,077	0.00%
2018/10/25	1	31.55	16	31.72	31.15	-15	7,113	-0.21%
2018/10/24	0	0.00	50	35.58	34.60	-50	7,082	-0.71%
2018/10/22	2	36.43	1	37.20	37.70	1	7,058	0.01%
2018/10/19	2	36.58	1	36.40	36.35	1	7,133	0.01%
2018/10/18	9	38.61	6	38.14	38.05	3	7,152	0.04%
2018/10/17	17	39.21	16	40.11	38.40	1	7,163	0.01%
2018/10/16	85	39.44	2	39.20	40.25	83	7,007	1.18%
2018/10/12	1	36.40	0	0.00	37.20	1	7,037	0.01%
2018/10/11	8	36.51	1	36.50	36.50	7	7,110	0.10%
2018/10/09	0	0.00	1	41.80	40.55	-1	7,192	-0.01%
2018/10/08	5	40.52	0	0.00	41.70	5	7,254	0.07%
2018/10/05	27	44.43	1	42.30	42.30	26	7,414	0.35%
2018/10/04	1	48.05	1	47.15	47.00	0	7,476	0.00%
2018/10/03	2	48.43	1	48.05	47.95	1	8,046	0.01%
2018/10/02	3	51.03	3	50.43	50.00	0	8,302	0.00%
2018/09/28	6	50.78	6	50.93	50.20	0	8,731	0.00%
2018/09/27	8	51.73	9	50.80	50.00	-1	8,917	-0.01%
2018/09/26	0	0.00	2	51.20	51.10	-2	9,101	-0.02%
2018/09/25	4	52.40	3	51.47	52.00	1	9,178	0.01%
2018/09/21	16	51.01	20	51.18	51.00	-4	9,161	-0.04%
2018/09/20	1	47.80	1	48.10	48.00	0	9,160	0.00%
2018/09/19	4	49.55	4	48.39	47.90	0	9,256	0.00%
2018/09/18	8	50.24	4	48.40	48.40	4	9,348	0.04%
2018/09/17	6	52.58	9	52.70	52.10	-3	9,527	-0.03%
2018/09/14	4	53.23	2	52.10	52.60	2	9,645	0.02%
2018/09/13	6	51.13	6	50.20	48.95	0	9,580	0.00%
2018/09/12	5	50.14	3	49.77	50.10	2	9,788	0.02%
2018/09/10	16	51.29	14	50.03	50.60	2	10,091	0.02%
2018/09/07	28	53.89	23	52.34	53.50	5	10,143	0.05%
2018/09/06	21	57.24	5	57.20	56.40	16	10,316	0.16%
2018/09/05	6	57.57	4	56.63	56.00	2	10,881	0.02%
2018/09/04	3	57.10	8	58.18	58.10	-5	11,423	-0.04%
2018/09/03	22	58.14	25	57.23	57.00	-3	11,763	-0.03%
2018/08/31	18	59.66	8	60.53	60.90	10	12,007	0.08%
2018/08/30	1	60.70	4	62.35	61.00	-3	12,203	-0.02%
2018/08/29	13	59.20	14	60.20	60.70	-1	12,365	-0.01%
2018/08/28	9	59.53	11	59.04	58.90	-2	12,638	-0.02%
2018/08/27	19	60.04	30	59.12	60.10	-11	12,903	-0.09%
2018/08/24	25	56.82	9	56.87	56.60	16	13,097	0.12%
2018/08/23	2	59.40	3	59.33	58.60	-1	13,647	-0.01%
2018/08/22	11	58.04	9	58.57	59.50	2	14,211	0.01%
2018/08/21	7	58.86	27	58.80	58.50	-20	14,867	-0.13%
2018/08/20	64	55.51	63	55.85	58.50	1	15,105	0.01%
2018/08/17	22	60.42	16	59.92	58.20	6	15,508	0.04%
2018/08/16	7	57.63	5	58.62	61.20	2	15,624	0.01%
2018/08/15	8	60.65	15	59.07	58.60	-7	15,830	-0.04%
2018/08/14	19	59.77	34	60.01	62.00	-15	16,050	-0.09%
2018/08/13	63	60.79	55	60.85	60.30	8	16,266	0.05%
2018/08/10	8	65.75	2	67.50	64.70	6	16,635	0.04%
2018/08/09	5	64.98	5	65.50	66.30	0	17,030	0.00%
2018/08/08	1	66.30	4	66.38	65.00	-3	17,702	-0.02%
2018/08/07	6	67.40	16	67.36	66.70	-10	18,220	-0.05%
2018/08/06	7	65.04	5	65.46	65.50	2	18,399	0.01%
2018/08/03	45	62.62	56	63.77	66.00	-11	18,632	-0.06%
2018/08/02	26	66.63	4	63.70	63.70	22	18,765	0.12%
2018/08/01	15	70.21	11	69.53	69.50	4	19,391	0.02%
2018/07/31	1	72.20	21	71.69	72.20	-20	19,736	-0.10%
2018/07/30	19	70.88	2	69.50	69.50	17	19,735	0.09%
2018/07/27	10	73.27	4	75.50	72.00	6	19,738	0.03%
2018/07/26	21	73.50	17	74.05	75.00	4	19,731	0.02%
2018/07/25	4	70.85	7	70.91	71.70	-3	19,584	-0.02%
2018/07/24	3	68.27	7	68.34	69.90	-4	19,513	-0.02%
2018/07/23	10	64.47	6	65.68	67.50	4	19,448	0.02%
2018/07/20	17	66.41	17	66.14	67.10	0	19,381	0.00%
2018/07/19	2	68.90	9	69.43	69.00	-7	19,241	-0.04%
2018/07/18	35	67.85	31	68.10	68.00	4	19,237	0.02%
2018/07/17	9	71.27	4	70.93	70.90	5	19,196	0.03%
2018/07/16	4	74.00	8	74.05	73.80	-4	19,197	-0.02%
2018/07/13	7	74.60	7	76.16	73.00	0	19,302	0.00%
2018/07/12	7	73.50	7	74.03	73.90	0	19,122	0.00%
2018/07/11	32	73.77	32	73.57	73.60	0	19,114	0.00%
2018/07/10	12	69.75	23	69.82	72.00	-11	18,611	-0.06%
2018/07/09	2	65.10	7	66.06	65.50	-5	18,502	-0.03%
2018/07/06	35	65.86	46	65.53	66.20	-11	18,359	-0.06%
2018/07/05	29	63.73	29	64.02	62.70	0	18,107	0.00%
2018/07/04	50	64.80	39	65.23	62.70	11	17,898	0.06%
2018/07/03	8	69.60	4	70.50	69.60	4	17,672	0.02%
2018/07/02	19	70.51	5	69.58	69.10	14	17,580	0.08%
2018/06/29	21	69.39	35	69.59	72.80	-14	17,458	-0.08%
2018/06/28	14	73.04	13	72.15	69.50	1	17,295	0.01%
2018/06/27	10	73.21	10	72.80	73.40	0	17,177	0.00%
2018/06/26	47	73.25	40	73.67	72.00	7	17,064	0.04%
2018/06/25	11	74.04	9	71.84	71.20	2	16,820	0.01%
2018/06/22	3	77.97	2	78.65	76.50	1	16,652	0.01%
2018/06/21	2	79.40	3	79.87	80.90	-1	16,558	-0.01%
2018/06/20	36	79.58	35	79.27	76.40	1	16,374	0.01%
2018/06/19	5	83.32	15	83.39	84.00	-10	16,260	-0.06%
2018/06/15	19	83.69	17	84.35	83.20	2	16,243	0.01%
2018/06/14	30	83.45	20	83.14	83.20	10	16,133	0.06%
2018/06/13	14	86.84	6	82.85	82.90	8	15,957	0.05%
2018/06/12	10	87.08	51	86.81	89.50	-41	15,516	-0.26%
2018/06/11	12	78.06	17	77.45	81.40	-5	14,963	-0.03%
2018/06/08	13	72.49	13	71.47	74.00	0	14,696	0.00%
2018/06/07	6	70.82	5	72.50	70.50	1	14,445	0.01%
2018/06/06	11	70.90	8	70.95	71.50	3	14,445	0.02%
2018/06/05	8	70.54	11	70.65	67.80	-3	14,387	-0.02%
2018/06/04	18	71.62	93	70.21	72.80	-75	14,150	-0.53%
2018/06/01	23	70.50	21	69.99	69.90	2	13,839	0.01%
2018/05/31	32	76.72	49	76.23	70.70	-17	13,541	-0.13%
2018/05/30	24	71.10	27	72.59	74.10	-3	12,893	-0.02%
2018/05/29	31	69.34	14	71.28	68.80	17	12,268	0.14%
2018/05/28	2	63.00	2	66.45	66.90	0	11,490	0.00%
2018/05/25	35	58.01	38	59.10	60.90	-3	11,147	-0.03%
2018/05/24	20	55.44	23	55.53	55.40	-3	10,510	-0.03%
2018/05/23	13	55.55	8	55.26	55.80	5	10,294	0.05%
2018/05/22	15	54.32	37	54.86	53.70	-22	9,969	-0.22%
2018/05/21	44	55.66	18	55.56	56.40	26	9,672	0.27%
2018/05/18	64	55.33	71	53.69	54.70	-7	9,332	-0.08%
2018/05/17	17	54.11	105	54.02	52.10	-88	8,805	-1.00%	大賣/
2018/05/16	27	56.16	13	56.92	55.60	14	8,338	0.17%
2018/05/15	39	51.98	9	51.16	53.80	30	7,656	0.39%
2018/05/14	3	49.10	4	50.20	50.20	-1	7,091	-0.01%
2018/05/11	4	46.80	0	0.00	45.70	4	6,824	0.06%
2018/05/10	5	44.55	14	44.92	46.20	-9	6,511	-0.14%
2018/05/09	7	43.16	8	43.05	43.65	-1	6,123	-0.02%
2018/05/08	0	0.00	8	38.90	40.90	-8	5,397	-0.15%
2018/05/04	0	0.00	7	36.79	35.80	-7	4,989	-0.14%
2018/05/03	11	37.01	2	36.75	36.95	9	5,004	0.18%
2018/05/02	0	0.00	5	36.50	36.35	-5	5,000	-0.10%
2018/04/30	5	36.05	5	36.40	35.95	0	5,067	0.00%
2018/04/26	5	35.90	5	36.50	34.50	0	5,752	0.00%
2018/04/25	5	36.00	0	0.00	35.90	5	5,742	0.09%
2018/04/23	0	0.00	7	38.79	37.60	-7	5,718	-0.12%
2018/04/20	10	38.04	7	38.54	37.95	3	5,696	0.05%
2018/04/19	9	39.49	14	37.26	39.15	-5	5,607	-0.09%
2018/04/18	12	36.30	0	0.00	36.30	12	5,362	0.22%
2018/04/17	2	39.13	4	38.75	36.15	-2	5,317	-0.04%
2018/04/16	153	38.60	2	38.53	39.10	151	5,186	2.91%	大買/鉅額交易
2018/04/13	4	37.95	28	37.58	38.00	-24	5,103	-0.47%
2018/04/12	2	36.93	5	36.84	36.90	-3	4,969	-0.06%
2018/04/11	15	36.95	11	36.60	37.10	4	5,049	0.08%
2018/04/10	10	36.05	10	36.75	36.05	0	5,029	0.00%
2018/04/09	10	36.25	1	36.50	36.25	9	5,129	0.18%
2018/04/03	3	35.65	3	36.15	36.10	0	5,174	0.00%
2018/04/02	12	36.09	3	35.70	35.55	9	5,186	0.17%
2018/03/31	3	36.35	10	36.33	36.30	-7	5,240	-0.13%
2018/03/30	10	36.70	11	36.93	36.70	-1	5,279	-0.02%
2018/03/29	30	36.86	27	36.45	36.35	3	5,313	0.06%
2018/03/28	8	36.36	7	36.40	36.00	1	5,277	0.02%
2018/03/27	54	37.02	57	36.70	36.65	-3	5,265	-0.06%
2018/03/26	8	36.06	4	36.13	36.00	4	5,266	0.08%
2018/03/23	16	35.77	9	36.13	35.80	7	5,239	0.13%
2018/03/22	38	38.08	49	37.32	37.30	-11	5,174	-0.21%
2018/03/21	25	37.80	10	38.60	36.90	15	5,022	0.30%
2018/03/20	2	36.60	2	36.58	37.40	0	4,859	0.00%
2018/03/19	7	36.70	16	36.57	36.40	-9	4,784	-0.19%
2018/03/16	20	36.27	16	36.20	35.80	4	4,642	0.09%
2018/03/15	15	35.50	2	35.60	35.45	13	4,510	0.29%
2018/03/14	30	35.69	21	35.51	35.25	9	4,483	0.20%
2018/03/13	3	35.15	6	35.68	36.00	-3	4,386	-0.07%
2018/03/12	5	35.36	27	35.46	35.05	-22	4,329	-0.51%
2018/03/09	17	33.86	24	34.38	34.00	-7	4,148	-0.17%
2018/03/08	36	31.78	26	32.44	33.55	10	3,992	0.25%
2018/03/06	0	0.00	24	30.48	30.20	-24	4,034	-0.59%
2018/03/05	10	29.70	6	30.70	29.45	4	4,255	0.09%
2018/03/02	10	30.60	0	0.00	30.50	10	4,530	0.22%
2018/02/27	0	0.00	15	31.28	30.75	-15	4,659	-0.32%
2018/02/26	0	0.00	75	31.25	30.85	-75	4,705	-1.59%
2018/02/23	0	0.00	9	30.65	30.60	-9	4,787	-0.19%
2018/02/21	0	0.00	25	30.33	30.25	-25	5,361	-0.47%
2018/02/09	34	27.95	0	0.00	29.35	34	5,806	0.59%
2018/02/08	1	31.00	1	29.85	30.00	0	5,837	0.00%
2018/02/07	0	0.00	20	31.73	31.00	-20	5,861	-0.34%
2018/02/06	35	31.15	0	0.00	29.95	35	5,920	0.59%
2018/02/05	16	31.53	15	32.62	33.05	1	6,059	0.02%
2018/02/02	0	0.00	3	33.65	33.70	-3	6,183	-0.05%
2018/02/01	9	34.07	17	34.63	34.00	-8	6,303	-0.13%
2018/01/31	14	33.85	4	33.99	33.80	10	6,403	0.16%
2018/01/30	9	34.35	28	34.81	34.30	-19	6,541	-0.29%
2018/01/29	20	34.60	5	34.48	34.15	15	6,556	0.23%
2018/01/26	32	34.79	0	0.00	34.80	32	6,635	0.48%
2018/01/25	17	34.87	2	34.43	34.30	15	6,703	0.22%
2018/01/24	14	35.86	0	0.00	35.30	14	6,733	0.21%
2018/01/23	40	37.76	33	38.67	36.05	7	6,868	0.10%
2018/01/22	49	37.93	23	38.16	38.55	26	6,712	0.39%
2018/01/18	0	0.00	1	35.60	34.60	-1	7,073	-0.01%
2018/01/16	1	35.00	3	34.85	34.60	-2	7,187	-0.03%
2018/01/15	13	33.95	51	34.62	34.85	-38	7,255	-0.52%
2018/01/12	21	33.31	6	33.70	33.35	15	7,316	0.21%
2018/01/11	1	33.45	1	33.15	33.00	0	7,330	0.00%
2018/01/10	6	33.50	14	33.59	33.50	-8	7,364	-0.11%
2018/01/09	1	34.05	39.3	34.37	33.40	-38.3	7,408	-0.52%
2018/01/08	1	35.70	6	34.98	33.80	-5	7,617	-0.07%
2018/01/05	6	35.40	14	35.85	35.40	-8	7,643	-0.10%
2018/01/04	50	34.84	10	34.85	35.00	40	7,698	0.52%
2018/01/03	20	35.38	0	0.00	34.60	20	7,660	0.26%
2018/01/02	0	0.00	21	33.11	33.35	-21	7,565	-0.28%