佳邦 (6284)-玉山券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
79.8
漲跌
▲0.1
漲幅
+0.13%
成交量
543張
產業
上櫃電子零組件類股
339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

佳邦 (6284)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/20	1	79.80	2	80.45	79.80	-1	1,428	-0.07%
2024/12/19	1.4	79.75	0	0.00	79.70	1.4	1,435	0.10%
2024/12/18	1	80.50	0	0.00	80.30	1	1,458	0.07%
2024/12/10	1.2	80.48	0	0.00	80.40	1.2	1,528	0.08%
2024/12/09	0	0.00	1	81.80	81.50	-1	1,557	-0.06%
2024/12/06	0.5	84.70	1	84.30	83.00	-0.5	1,563	-0.03%
2024/12/05	4.1	84.93	2	84.15	83.10	2.1	1,570	0.13%
2024/12/04	6.2	84.03	8.1	83.03	83.70	-1.9	1,584	-0.12%
2024/12/03	0	0.00	1	80.50	79.70	-1	1,587	-0.06%
2024/11/28	2	76.80	0	0.00	76.60	2	1,703	0.12%
2024/11/22	11	80.01	4	80.75	80.00	7	2,006	0.35%
2024/11/19	0	77.14	0	0.00	77.50	0	2,199	0.00%
2024/11/18	2	76.65	9	76.30	75.40	-7	2,238	-0.31%
2024/11/13	1	78.60	1	78.90	78.50	0	2,232	0.00%
2024/11/12	1	78.50	0	0.00	78.50	1	2,241	0.04%
2024/11/11	0	0.00	2	78.80	79.00	-2	2,246	-0.09%
2024/11/08	3	79.70	0	0.00	79.30	3	2,252	0.13%
2024/11/06	0.1	79.90	0.1	79.50	79.20	0	2,271	0.00%
2024/11/04	3	78.97	2	79.90	78.70	1	2,329	0.04%
2024/11/01	0	0.00	1	79.50	79.80	-1	2,386	-0.04%
2024/10/30	13.5	80.62	4.5	80.63	80.30	9	2,395	0.38%
2024/10/29	5	86.70	4	87.63	86.80	1	2,306	0.04%
2024/10/28	2	88.55	0	0.00	88.80	2	2,319	0.09%
2024/10/25	4	88.65	1	89.00	89.00	3	2,326	0.13%
2024/10/24	9.2	89.51	1	90.50	88.60	8.2	2,351	0.35%
2024/10/23	1	91.60	7	92.61	91.60	-6	2,362	-0.25%
2024/10/22	5.1	90.50	4	90.28	90.70	1.1	2,362	0.05%
2024/10/21	3	90.47	2.2	90.21	90.40	0.8	2,397	0.03%
2024/10/18	4.1	89.70	0	0.00	89.40	4.1	2,462	0.17%
2024/10/17	0.6	91.06	0	91.65	91.90	0.6	2,503	0.02%
2024/10/16	2	90.60	0	0.00	91.30	2	2,555	0.08%
2024/10/15	0	0.00	1	93.30	91.10	-1	2,698	-0.04%
2024/10/14	0.2	89.43	0	0.00	89.60	0.2	2,674	0.01%
2024/10/11	2.8	90.89	18	93.29	89.70	-15.2	2,716	-0.56%
2024/10/09	6.2	93.10	7	92.99	92.00	-0.8	2,816	-0.03%
2024/10/08	40.1	92.10	4	92.40	92.50	36.1	2,799	1.29%
2024/10/07	3.2	91.99	43	91.63	92.50	-39.8	2,810	-1.42%
2024/10/04	32.1	87.42	18	84.37	86.80	14.1	2,795	0.50%
2024/10/01	9	84.30	0	0.00	84.20	9	2,861	0.31%
2024/09/30	2	84.90	0	0.00	84.60	2	2,934	0.07%
2024/09/27	2	85.25	0	0.00	85.10	2	3,113	0.06%
2024/09/26	2	86.00	21	87.08	86.20	-19	3,139	-0.61%
2024/09/25	7	85.51	12	85.52	85.30	-5	3,153	-0.16%
2024/09/24	1.2	84.85	8	84.80	85.20	-6.8	3,178	-0.21%
2024/09/23	0.1	85.00	0	0.00	84.90	0.1	3,211	0.00%
2024/09/20	1.1	85.19	6	85.27	84.50	-4.9	3,252	-0.15%
2024/09/19	1	82.30	2	82.50	83.60	-1	3,320	-0.03%
2024/09/18	13.1	83.88	0	0.00	81.80	13.1	3,502	0.37%
2024/09/16	9	84.89	0	0.00	84.70	9	3,726	0.24%
2024/09/12	0	0.00	8	85.34	84.00	-8	3,756	-0.21%
2024/09/11	0	0.00	1	83.40	83.10	-1	3,797	-0.03%
2024/09/10	5	85.40	0	0.00	83.50	5	3,852	0.13%
2024/09/05	7.4	85.98	1	84.40	83.70	6.4	3,946	0.16%
2024/09/04	3.1	87.44	0.6	87.50	86.00	2.5	3,918	0.06%
2024/09/03	1.2	94.72	2	92.90	91.50	-0.8	3,890	-0.02%
2024/09/02	7	95.29	4	95.75	95.20	3	3,853	0.08%
2024/08/30	5.8	97.35	0	0.00	96.80	5.8	3,840	0.15%
2024/08/29	0.4	96.86	8	97.10	97.60	-7.6	3,823	-0.20%
2024/08/28	16.1	97.57	8	97.26	97.30	8.1	3,809	0.21%
2024/08/27	13	94.47	28.2	94.49	95.00	-15.2	3,740	-0.41%
2024/08/26	16	93.18	14	93.53	91.80	2	3,734	0.05%
2024/08/23	8	90.04	2	89.95	90.50	6	3,694	0.16%
2024/08/22	15.1	89.84	0	0.00	89.00	15.1	3,755	0.40%
2024/08/21	28.1	90.32	28	89.91	90.40	0.1	3,748	0.00%
2024/08/20	0	0.00	8	90.84	90.90	-8	3,643	-0.22%
2024/08/19	5	82.60	0	0.00	82.70	5	3,622	0.14%
2024/08/16	20	84.20	5	83.20	83.80	15	3,625	0.41%
2024/08/15	1	81.30	0	0.00	81.50	1	3,641	0.03%
2024/08/12	0	0.00	3	81.20	80.30	-3	3,688	-0.08%
2024/08/09	1.1	80.60	5	80.64	80.20	-4	3,707	-0.11%
2024/08/08	2	79.05	0	0.00	77.70	2	3,700	0.05%
2024/08/07	1	77.70	1	78.50	78.60	0	3,708	0.00%
2024/08/06	3	74.50	6	71.57	73.60	-3	3,716	-0.08%
2024/08/05	5.1	74.94	1	75.90	74.60	4.1	3,713	0.11%
2024/08/02	24	82.73	1	84.00	82.00	23	3,699	0.62%
2024/08/01	1	85.00	2	85.10	85.00	-1	3,730	-0.03%
2024/07/31	1	84.40	5	84.70	83.80	-4	3,773	-0.11%
2024/07/30	1	83.20	0	81.70	83.00	1	3,919	0.03%
2024/07/29	4	83.75	2	81.75	81.60	2	3,952	0.05%
2024/07/26	2	84.10	5.1	83.82	84.10	-3.1	4,007	-0.08%
2024/07/23	0.2	85.87	7.8	86.29	85.40	-7.7	3,980	-0.19%
2024/07/22	1.1	87.42	7.1	86.16	85.30	-6	3,975	-0.15%
2024/07/19	8.3	91.37	2	90.00	88.80	6.3	3,946	0.16%
2024/07/18	24.2	94.44	1	95.90	94.00	23.2	3,916	0.59%
2024/07/17	10	100.17	3.1	100.34	100.00	6.9	3,900	0.18%
2024/07/16	7.1	102.12	11.4	101.59	99.80	-4.4	3,850	-0.11%
2024/07/15	3.1	99.06	0	0.00	99.00	3.1	3,730	0.08%
2024/07/12	8.3	99.65	2	100.90	99.50	6.3	3,715	0.17%
2024/07/11	29	104.47	40	102.19	102.00	-11	3,675	-0.30%
2024/07/10	4	99.43	10.1	99.85	99.30	-6.1	3,595	-0.17%
2024/07/09	2	98.65	27	95.68	97.20	-25	3,592	-0.70%
2024/07/08	21.4	98.30	11	100.67	97.10	10.4	3,656	0.28%
2024/07/05	8.1	99.90	9	100.42	100.00	-0.9	3,628	-0.03%
2024/07/04	2.5	97.22	7.3	96.95	95.50	-4.8	3,565	-0.13%
2024/07/03	28.6	94.92	16.1	97.10	98.60	12.6	3,572	0.35%
2024/07/02	3	93.13	3	92.03	92.20	0	3,427	0.00%
2024/07/01	0	0.00	4	94.60	93.10	-4	3,442	-0.12%
2024/06/28	4	93.63	6	93.60	93.80	-2	3,467	-0.06%
2024/06/27	10.2	91.35	48	92.09	90.80	-37.9	3,525	-1.07%
2024/06/26	55.1	96.14	0	0.00	93.40	55.1	3,521	1.56%
2024/06/25	12.3	92.76	70	91.88	93.70	-57.7	3,576	-1.61%
2024/06/24	20.3	96.38	14	95.74	95.60	6.3	3,526	0.18%
2024/06/21	59	91.47	21.6	92.32	95.60	37.5	3,400	1.10%
2024/06/20	0	0.00	7	88.47	88.60	-7	3,315	-0.21%
2024/06/19	3.4	87.97	0	0.00	87.40	3.4	3,333	0.10%
2024/06/17	2	88.80	0	0.00	88.60	2	3,316	0.06%
2024/06/14	4.1	88.49	13	87.97	88.00	-8.9	3,283	-0.27%
2024/06/13	1	85.90	14	86.38	86.80	-13	3,236	-0.40%
2024/06/12	8	84.33	9	84.76	85.20	-1	3,207	-0.03%
2024/06/07	0.4	84.90	0	0.00	84.10	0.4	3,248	0.01%
2024/06/06	1	84.30	0	0.00	84.30	1	3,287	0.03%
2024/06/05	0	0.00	1	85.70	85.20	-1	3,322	-0.03%
2024/06/04	3.1	85.10	0	0.00	84.30	3.1	3,457	0.09%
2024/06/03	1.1	84.29	2	84.65	85.20	-0.9	3,497	-0.03%
2024/05/31	21	83.96	10	85.77	83.80	11	3,538	0.31%
2024/05/30	19	83.98	1	83.60	84.00	18	3,597	0.50%
2024/05/29	12	86.33	0	0.00	85.80	12	3,573	0.34%
2024/05/28	58	90.01	66.2	87.80	87.20	-8.2	3,604	-0.23%
2024/05/27	2	88.40	8	88.50	88.00	-6	3,604	-0.17%
2024/05/24	2	85.55	1	86.30	86.40	1	3,731	0.03%
2024/05/23	8	85.89	2	86.35	85.60	6	3,740	0.16%
2024/05/22	2	87.35	0	0.00	86.60	2	3,773	0.05%
2024/05/21	3	86.57	10	87.57	87.20	-7	3,789	-0.18%
2024/05/20	18	86.76	8	88.01	85.90	10	3,780	0.26%
2024/05/17	2.1	87.69	1	87.79	88.10	1.1	3,773	0.03%
2024/05/16	0	0.00	1.3	87.02	87.50	-1.3	3,803	-0.03%
2024/05/15	29.2	88.00	33	87.06	86.40	-3.9	3,845	-0.10%
2024/05/14	4	86.30	4	85.90	85.60	0	3,887	0.00%
2024/05/13	4	85.78	7	85.49	85.90	-3	3,893	-0.08%
2024/05/10	15	87.35	2	86.45	86.50	13	3,883	0.33%
2024/05/09	1	89.30	10	88.89	87.80	-9	3,859	-0.23%
2024/05/08	7	89.77	10	89.74	89.50	-3	3,822	-0.08%
2024/05/07	8.1	87.72	5	88.34	88.80	3.1	3,773	0.08%
2024/05/06	11	88.04	2.1	88.77	88.00	8.9	3,724	0.24%
2024/05/03	5.1	88.75	30	88.85	88.30	-24.9	3,676	-0.68%
2024/05/02	2	86.45	7	86.53	86.50	-5	3,517	-0.14%
2024/04/30	4	85.95	22	85.73	85.40	-18	3,497	-0.51%
2024/04/29	3	83.43	7	83.37	83.60	-4	3,469	-0.12%
2024/04/26	9	82.98	7	82.84	82.80	2	3,469	0.06%
2024/04/25	3	81.77	0	0.00	81.40	3	3,468	0.09%
2024/04/24	1	82.00	10	82.13	82.50	-9	3,473	-0.26%
2024/04/23	7	79.30	7	79.80	79.00	0	3,461	0.00%
2024/04/22	2	80.85	3	82.43	80.70	-1	3,430	-0.03%
2024/04/19	15	81.91	3.5	81.56	82.30	11.5	3,425	0.34%
2024/04/18	0	0.00	5	84.20	84.40	-5	3,401	-0.15%
2024/04/17	0	82.50	2	83.10	83.30	-2	3,403	-0.06%
2024/04/16	13.4	81.44	8	81.00	81.00	5.4	3,404	0.16%
2024/04/15	18	86.58	6	87.53	85.20	12	3,406	0.35%
2024/04/12	4	88.50	52	88.09	88.30	-48	3,341	-1.44%
2024/04/11	3.1	84.46	3	84.90	84.70	0.1	3,207	0.00%
2024/04/10	8.1	84.85	2	84.85	84.80	6.1	3,187	0.19%
2024/04/09	22.2	84.55	10.2	85.68	84.50	12	3,220	0.37%
2024/04/08	7.2	86.55	3.8	86.95	85.80	3.3	3,151	0.11%
2024/04/03	17	87.66	9	87.37	86.80	8	3,140	0.26%
2024/04/02	13.6	87.93	9.5	88.13	87.90	4.1	3,134	0.13%
2024/04/01	10.5	88.54	5.1	88.12	88.90	5.4	3,119	0.17%
2024/03/29	7	86.66	2.5	86.46	85.60	4.5	3,046	0.15%
2024/03/28	44	88.66	105	87.83	86.60	-61	3,038	-2.01%	大賣/
2024/03/27	3.3	86.49	2.2	86.32	86.10	1.1	2,961	0.04%
2024/03/26	23	86.11	3.5	85.97	84.70	19.6	2,946	0.66%
2024/03/25	8.2	87.96	6	88.50	87.40	2.2	2,941	0.07%
2024/03/22	3.4	85.96	32	85.44	85.90	-28.6	2,800	-1.02%
2024/03/21	5	84.24	20	85.04	85.20	-15	2,857	-0.52%
2024/03/20	9.3	84.24	4	84.98	83.70	5.3	2,943	0.18%
2024/03/19	0.1	84.30	1	83.60	84.60	-0.9	3,133	-0.03%
2024/03/18	14	83.26	4	83.05	83.30	10	3,219	0.31%
2024/03/15	7	82.93	0	0.00	83.00	7	3,313	0.21%
2024/03/14	5	83.68	5.3	84.50	83.20	-0.3	3,455	-0.01%
2024/03/13	3.3	83.68	10	84.14	84.50	-6.8	3,455	-0.20%
2024/03/12	0	0.00	14	85.19	85.10	-14	3,491	-0.40%
2024/03/11	8	81.86	6.1	84.46	83.60	1.9	3,489	0.05%
2024/03/08	21.3	82.98	14.2	84.76	81.50	7	3,489	0.20%
2024/03/07	34.4	84.37	20	85.23	84.20	14.4	3,397	0.42%
2024/03/06	15.3	84.83	8	85.73	85.30	7.2	3,420	0.21%
2024/03/05	15	83.25	14.2	84.37	84.90	0.8	3,437	0.02%
2024/03/04	22.1	84.74	11	84.30	84.10	11.1	3,553	0.31%
2024/03/01	10	85.26	11	85.48	84.90	-1	3,590	-0.03%
2024/02/29	4.3	84.27	2	84.90	84.10	2.3	3,641	0.06%
2024/02/27	17.7	82.87	13.2	83.05	84.40	4.4	3,661	0.12%
2024/02/26	2	80.50	1	80.80	80.80	1	3,638	0.03%
2024/02/23	7.2	79.39	3	80.40	78.70	4.2	3,811	0.11%
2024/02/22	6	80.63	0	0.00	81.30	6	3,894	0.15%
2024/02/21	4	81.75	1	81.80	81.70	3	4,038	0.07%
2024/02/20	3	81.00	0.1	80.80	80.80	2.9	4,149	0.07%
2024/02/19	2	80.85	4.3	81.55	81.80	-2.3	4,180	-0.05%
2024/02/16	1	80.70	3	80.50	80.50	-2	4,340	-0.05%
2024/02/15	2.1	77.61	8.2	78.37	79.30	-6.1	4,360	-0.14%
2024/02/05	0	0.00	1	72.90	73.50	-1	4,356	-0.02%
2024/02/02	0	0.00	11	74.55	74.20	-11	4,409	-0.25%
2024/02/01	1.3	75.12	16	75.08	75.30	-14.7	4,585	-0.32%
2024/01/31	1	75.00	3	75.87	76.00	-2	4,909	-0.04%
2024/01/30	4	75.37	1	75.30	75.10	3	5,184	0.06%
2024/01/26	2	75.30	2	76.80	75.60	0	5,414	0.00%
2024/01/25	1.1	76.24	4	76.35	76.20	-2.9	5,683	-0.05%
2024/01/24	3	76.47	0	0.00	75.50	3	5,910	0.05%
2024/01/23	13.1	76.94	15	77.12	77.30	-1.9	5,920	-0.03%
2024/01/22	2.1	73.93	1	74.78	74.20	1.1	5,884	0.02%
2024/01/19	1	74.20	9	74.12	74.40	-8	5,910	-0.14%
2024/01/18	0.3	74.00	0	0.00	73.90	0.3	5,951	0.00%
2024/01/17	3	74.53	2	75.55	73.70	1	6,017	0.02%
2024/01/16	3.4	75.37	5	75.68	75.80	-1.6	6,064	-0.03%
2024/01/15	2.3	75.91	0	0.00	75.90	2.3	6,069	0.04%
2024/01/12	3.1	74.74	5	74.90	74.60	-1.9	6,111	-0.03%
2024/01/11	1.2	75.30	0	0.00	75.60	1.2	6,141	0.02%
2024/01/10	0	0.00	0.1	75.50	75.60	-0.1	6,157	0.00%
2024/01/09	11	75.73	2	75.15	75.30	9	6,238	0.14%
2024/01/08	1	79.20	0.1	78.40	79.60	0.9	6,270	0.01%
2024/01/05	0.2	78.80	3.8	78.87	78.90	-3.6	6,634	-0.05%
2024/01/04	4	78.80	2	78.85	78.70	2	6,790	0.03%
2024/01/03	38	78.89	43.5	78.66	78.40	-5.5	6,868	-0.08%
2024/01/02	2	82.20	3	81.70	81.80	-1	6,807	-0.01%
2023/12/29	1	83.00	3.1	82.77	83.50	-2.1	6,806	-0.03%
2023/12/28	7.1	84.10	4	84.00	83.50	3.1	6,799	0.05%
2023/12/27	14.5	86.02	5	86.10	85.50	9.5	6,763	0.14%
2023/12/26	3.5	85.94	4	85.75	86.10	-0.5	6,718	-0.01%
2023/12/25	6	84.97	4.3	85.01	85.20	1.7	6,706	0.03%
2023/12/22	2	83.95	17.2	83.74	83.90	-15.2	6,686	-0.23%
2023/12/21	5	83.76	2	83.45	83.10	3	6,674	0.04%
2023/12/20	19.1	84.84	14	83.41	84.80	5.1	6,666	0.08%
2023/12/19	5.5	83.50	5	82.76	83.80	0.5	6,627	0.01%
2023/12/18	12	84.59	13.1	84.33	83.80	-1.1	6,648	-0.02%
2023/12/15	28	88.26	20	87.85	86.80	8	6,587	0.12%
2023/12/14	39	89.96	30	89.72	90.10	9	6,516	0.14%
2023/12/13	67.1	88.66	79	86.90	86.90	-11.9	6,387	-0.19%
2023/12/12	78.2	87.31	100	87.44	87.60	-21.8	6,345	-0.34%
2023/12/11	59.5	86.45	124.5	86.60	87.20	-65	6,363	-1.02%	大賣/
2023/12/08	3.6	82.71	6	83.52	83.20	-2.4	6,400	-0.04%
2023/12/07	41.5	83.61	7	83.37	82.70	34.5	6,452	0.53%
2023/12/06	6.3	82.71	12	83.07	82.10	-5.7	6,409	-0.09%
2023/12/05	8	83.69	17	83.66	83.50	-9	6,371	-0.14%
2023/12/04	35.1	85.36	6	84.72	84.40	29.1	6,335	0.46%
2023/12/01	13	86.08	16	85.54	85.30	-3	6,286	-0.05%
2023/11/30	41	86.64	15.9	86.39	86.20	25.1	6,230	0.40%
2023/11/29	49.6	88.53	29.4	88.48	87.60	20.2	6,195	0.33%
2023/11/28	3	84.27	35.2	84.54	85.40	-32.2	6,123	-0.53%
2023/11/27	12	84.70	17.1	83.17	82.70	-5.1	6,074	-0.08%
2023/11/24	33	85.13	32.4	85.17	85.10	0.6	5,952	0.01%
2023/11/23	85	85.59	89	83.86	83.60	-4	5,834	-0.07%
2023/11/22	37.1	83.79	126.4	84.95	84.60	-89.2	5,699	-1.57%	大賣/
2023/11/21	128.2	82.05	25.3	81.74	81.20	102.9	5,597	1.84%	大買/鉅額交易
2023/11/20	27.1	79.03	25.1	81.05	80.60	2	5,500	0.04%
2023/11/17	62.5	77.69	12	77.54	77.80	50.5	5,317	0.95%
2023/11/16	26.1	76.59	11	76.56	76.50	15.1	5,178	0.29%
2023/11/15	27.6	76.40	26	76.33	76.00	1.6	5,120	0.03%
2023/11/14	14	74.38	3.2	74.06	75.60	10.8	4,918	0.22%
2023/11/13	1.3	73.76	6	73.90	74.00	-4.7	4,842	-0.10%
2023/11/10	3	73.47	2	73.80	73.40	1	4,774	0.02%
2023/11/09	12	73.93	16	73.11	72.90	-4	4,713	-0.09%
2023/11/08	69.1	78.45	65.4	76.41	77.00	3.7	4,541	0.08%
2023/11/07	48.4	74.87	37.5	75.62	76.40	10.9	4,227	0.26%
2023/11/06	10	72.01	2	71.70	72.30	8	3,953	0.20%
2023/11/03	33	72.37	42.1	72.12	72.50	-9.1	3,908	-0.23%
2023/11/02	37.3	72.33	70	71.82	72.00	-32.7	3,769	-0.87%
2023/11/01	23	69.28	30	69.26	68.10	-7	3,502	-0.20%
2023/10/31	4	67.13	4	66.10	65.60	0	3,265	0.00%
2023/10/30	6	67.82	2	66.90	67.70	4	3,234	0.12%
2023/10/27	5	67.90	0	0.00	66.90	5	3,215	0.16%
2023/10/26	19	68.33	6	68.12	67.70	13	3,176	0.41%
2023/10/25	33	69.66	34	69.50	69.40	-1	3,120	-0.03%
2023/10/24	10	68.44	16	68.20	69.30	-6	3,034	-0.20%
2023/10/23	6	67.33	3.1	66.68	66.90	2.9	2,955	0.10%
2023/10/20	8	66.33	8	66.46	66.70	0	2,931	0.00%
2023/10/19	11	66.25	2	66.50	67.70	9	2,881	0.31%
2023/10/18	1	66.10	2	65.55	65.50	-1	2,840	-0.04%
2023/10/17	7	67.46	6	66.40	66.50	1	2,805	0.04%
2023/10/16	7	67.53	5	67.36	67.30	2	2,708	0.07%
2023/10/13	68	70.79	57.1	70.59	68.30	10.9	2,601	0.42%
2023/10/12	12	66.67	21.5	68.68	69.50	-9.5	2,223	-0.43%
2023/10/11	33	64.72	25	63.58	63.20	8	2,056	0.39%
2023/10/06	2	62.45	0	0.00	62.10	2	1,960	0.10%
2023/10/05	5	62.72	5	62.62	62.60	0	1,947	0.00%
2023/10/04	1	62.50	1	61.90	61.90	0	1,928	0.00%
2023/10/03	0	0.00	1	62.10	61.00	-1	1,907	-0.05%
2023/09/28	0	0.00	0.1	62.20	61.50	-0.1	1,889	0.00%
2023/09/27	2	61.15	2	61.30	61.50	0	1,874	0.00%
2023/09/25	0	0.00	8	61.74	62.20	-8	1,863	-0.43%
2023/09/22	9	60.13	2	61.00	60.90	7	1,850	0.38%
2023/09/21	4	61.81	2.1	62.15	60.80	1.9	1,825	0.10%
2023/09/20	0	0.00	1.1	62.56	62.40	-1.1	1,768	-0.06%
2023/09/19	5.4	63.07	8.4	63.74	62.70	-3	1,732	-0.17%
2023/09/18	36.3	64.93	40	64.63	64.40	-3.8	1,670	-0.23%
2023/09/15	23.1	64.43	19.1	64.13	64.00	4	1,574	0.26%
2023/09/14	4.2	64.84	13.1	64.36	65.70	-9	1,500	-0.60%
2023/09/13	36.1	63.09	25.1	62.92	64.50	11	1,360	0.81%
2023/09/12	12.6	60.02	0	0.00	60.70	12.6	1,150	1.09%
2023/09/11	1	57.90	11	58.46	57.70	-10	1,056	-0.95%
2023/09/08	2	56.00	0	0.00	56.60	2	1,014	0.20%
2023/09/06	1	57.40	0	0.00	57.60	1	988	0.10%
2023/09/05	0	0.00	16	57.68	57.90	-16	971	-1.65%
2023/09/04	15	57.43	9	57.19	57.90	6	944	0.64%
2023/09/01	18	56.97	7	57.47	56.70	11	886	1.24%
2023/08/31	8	53.96	12	54.63	54.80	-4	744	-0.54%
2023/08/30	1	52.10	0	0.00	52.00	1	705	0.14%
2023/08/28	0	0.00	5	52.10	51.40	-5	694	-0.72%
2023/08/25	18	53.38	14	53.75	52.90	4	687	0.58%
2023/08/24	5	53.50	2	52.50	54.00	3	591	0.51%
2023/08/22	1	50.90	0	0.00	50.30	1	551	0.18%
2023/08/14	2	46.98	0	0.00	45.80	2	514	0.39%
2023/08/11	2	47.73	0	0.00	47.45	2	497	0.40%
2023/08/10	0	0.00	0	47.10	46.55	0	477	0.00%
2023/08/09	1	48.00	0	0.00	47.60	1	470	0.21%
2023/08/08	1	47.10	0	0.00	46.45	1	431	0.23%
2023/08/07	5	48.19	0	0.00	48.45	5	411	1.22%
2023/08/02	1	48.75	0	0.00	49.00	1	389	0.26%
2023/07/27	1	50.70	0	0.00	50.60	1	395	0.25%
2023/07/26	3	51.40	0.1	51.60	51.40	2.9	395	0.73%
2023/07/18	2	55.70	4	55.20	55.10	-2	377	-0.53%
2023/07/17	2.1	56.89	1	56.30	56.30	1.1	380	0.29%
2023/07/11	1	55.70	0	0.00	55.60	1	538	0.19%
2023/07/10	1	55.50	0	0.00	55.70	1	550	0.18%
2023/07/07	0	0.00	1	57.00	56.40	-1	564	-0.18%
2023/07/06	1	56.40	0	0.00	56.20	1	564	0.18%
2023/07/03	0	0.00	3	56.90	56.50	-3	559	-0.54%
2023/06/30	0	0.00	1	56.00	55.90	-1	547	-0.18%
2023/06/21	0	0.00	0.2	54.40	54.50	-0.2	566	-0.04%
2023/06/16	3	54.90	0	0.00	54.70	3	577	0.52%
2023/06/15	0	0.00	31	54.50	54.60	-31	577	-5.37%
2023/06/14	2	54.65	0	0.00	54.60	2	578	0.35%
2023/06/13	2.6	54.27	0	0.00	54.40	2.6	585	0.44%
2023/06/09	1	55.90	0	0.00	55.20	1	583	0.17%
2023/06/02	0	0.00	2	57.60	57.70	-2	645	-0.31%
2023/05/26	0	0.00	0	56.30	55.80	0	669	0.00%
2023/05/22	0	0.00	2	56.60	56.60	-2	782	-0.26%
2023/05/16	2	54.00	0	0.00	53.90	2	888	0.23%
2023/05/09	0	0.00	2	55.80	55.70	-2	900	-0.22%
2023/05/08	2	56.50	0	0.00	56.70	2	904	0.22%
2023/05/05	1	57.60	1	57.00	57.00	0	918	0.00%
2023/05/03	1	56.20	1	55.90	55.80	0	993	0.00%
2023/04/24	0.1	58.05	5	58.50	57.90	-4.9	989	-0.49%
2023/04/20	1	59.60	0	0.00	59.20	1	982	0.10%
2023/04/18	0	0.00	1	61.30	60.60	-1	954	-0.10%
2023/04/17	11	61.00	7.8	61.83	61.60	3.2	944	0.34%
2023/04/14	34	62.21	22	60.86	60.60	12	923	1.30%
2023/04/13	1	60.20	2	59.60	59.80	-1	820	-0.12%
2023/04/12	21	59.10	1	60.00	59.10	20	819	2.44%
2023/04/10	0	58.40	0	0.00	57.60	0	804	0.00%
2023/03/29	0	0.00	1	55.30	55.30	-1	798	-0.13%
2023/03/27	1	57.30	1	56.90	57.00	0	816	0.00%
2023/03/23	0	57.00	0	0.00	56.40	0	894	0.00%
2023/03/22	0	57.05	0	0.00	56.90	0	912	0.00%
2023/03/21	0	57.15	0	0.00	56.90	0	909	0.00%
2023/03/20	0	57.15	1	57.00	56.80	-1	907	-0.11%
2023/03/13	0	58.59	3	58.97	58.70	-3	935	-0.32%
2023/03/10	0	58.60	3	59.50	59.30	-3	931	-0.32%
2023/03/09	1	60.00	1	60.00	60.50	0	928	0.00%
2023/03/08	1	59.40	2	60.75	60.40	-1	917	-0.11%
2023/03/07	2	59.05	0	0.00	59.00	2	894	0.22%
2023/03/06	1	60.00	0	0.00	59.50	1	884	0.11%
2023/03/03	0	57.60	1	57.80	57.60	-1	876	-0.11%
2023/03/01	0	57.00	2	56.80	56.90	-2	873	-0.23%
2023/02/24	3	57.13	2	57.70	57.10	1	870	0.11%
2023/02/22	3	57.93	2	58.00	58.40	1	850	0.12%
2023/02/21	3	59.47	1	60.10	59.00	2	837	0.24%
2023/02/20	6	61.27	10	60.20	59.90	-4	817	-0.49%
2023/02/17	11	59.09	4	59.35	59.50	7	748	0.93%
2023/02/16	2	58.30	13	58.86	57.20	-11	701	-1.57%
2023/02/15	1	56.60	0.1	56.30	56.70	0.9	661	0.14%
2023/02/14	0	56.60	0	0.00	56.10	0	658	0.00%
2023/02/10	0	0.00	6	56.40	55.90	-6	681	-0.88%
2023/02/08	0	57.30	0	0.00	56.60	0	673	0.00%
2023/02/07	1	56.50	0	0.00	56.70	1	673	0.15%
2023/02/06	5	56.50	1	56.70	56.70	4	683	0.59%
2023/02/03	0	0.00	2.2	56.83	56.70	-2.2	680	-0.33%
2023/02/02	5.3	57.58	2	56.50	58.10	3.3	663	0.50%
2023/02/01	0	0.00	4	53.93	54.70	-4	583	-0.69%
2023/01/17	0	0.00	1	50.50	50.30	-1	550	-0.18%
2023/01/16	0	50.30	0	0.00	50.10	0	547	0.00%
2023/01/13	2	49.60	0	0.00	49.95	2	546	0.37%
2023/01/12	6	51.25	0	0.00	50.80	6	540	1.11%
2023/01/04	3	52.03	53	51.92	51.80	-50	548	-9.12%
2023/01/03	1	51.50	22	51.82	51.80	-21	544	-3.86%
2022/12/30	72	51.91	0	0.00	51.80	72	534	13.47%
2022/12/26	1	50.90	0	0.00	50.50	1	519	0.19%
2022/12/22	1	51.90	1	51.10	50.70	0	514	0.00%
2022/12/20	1	52.10	0	0.00	49.95	1	511	0.20%
2022/12/19	5	53.20	1	52.50	51.70	4	505	0.79%
2022/12/16	19	54.85	11	55.54	54.10	8	489	1.64%
2022/12/15	0	0.00	0	54.00	53.60	0	418	-0.01%
2022/12/14	1	53.50	2	53.35	53.70	-1	393	-0.25%
2022/12/09	1	51.60	1	51.40	50.50	0	374	0.00%
2022/12/08	2	51.70	0	0.00	51.80	2	372	0.54%
2022/11/24	1	50.00	0	0.00	50.00	1	311	0.32%
2022/11/16	0	49.40	15	49.33	49.25	-15	306	-4.88%
2022/11/15	1	49.00	1	49.45	49.55	0	303	0.00%
2022/11/11	5	47.60	0	0.00	48.20	5	296	1.68%
2022/11/10	0	0.00	1	47.40	47.90	-1	289	-0.35%
2022/11/09	5	48.36	0	0.00	47.85	5	288	1.73%
2022/11/08	1	47.80	0	0.00	47.10	1	279	0.36%
2022/11/04	5	45.52	0	0.00	44.90	5	266	1.88%
2022/11/02	2	43.40	6	44.50	43.80	-4	255	-1.56%
2022/11/01	4	42.00	0	0.00	42.45	4	241	1.66%
2022/10/21	0	39.55	0	0.00	39.55	0	247	0.00%
2022/10/14	0	0.00	1	40.00	40.40	-1	249	-0.40%
2022/09/29	0	0.00	0.5	42.86	42.75	-0.5	258	-0.20%
2022/09/27	0	0.00	0	45.20	44.85	0	256	0.00%
2022/09/26	0	46.25	0.5	47.66	44.70	-0.5	258	-0.19%
2022/09/08	1	52.00	1	51.90	51.90	0	284	0.00%
2022/09/05	1	51.40	0	0.00	51.30	1	290	0.34%
2022/08/31	0	0.00	2	53.50	53.80	-2	300	-0.66%
2022/08/30	2	54.00	0	0.00	53.80	2	309	0.65%
2022/08/25	0	0.00	1	52.50	52.40	-1	324	-0.31%
2022/08/22	1	51.50	1	51.90	51.00	0	398	0.00%
2022/08/19	1	52.80	4	52.93	52.50	-3	405	-0.74%
2022/08/18	1	51.80	0.1	51.10	52.10	0.9	402	0.22%
2022/08/16	0.1	51.90	0	0.00	51.70	0.1	399	0.03%
2022/08/12	0	0.00	1	50.50	50.00	-1	392	-0.25%
2022/08/02	0	0.00	1	48.25	48.25	-1	390	-0.26%
2022/07/29	0	0.00	1	50.40	50.20	-1	394	-0.25%
2022/07/26	0	0.00	1	50.90	49.55	-1	396	-0.25%
2022/07/25	0	0.00	2	50.80	50.80	-2	394	-0.51%
2022/07/20	1	49.05	0	0.00	48.90	1	402	0.25%
2022/07/13	0	45.00	0	0.00	45.10	0	396	0.00%
2022/07/12	0	0.00	1	43.35	43.35	-1	394	-0.25%
2022/06/17	0	0.00	5	53.70	53.40	-5	458	-1.09%
2022/06/09	1	59.70	0	0.00	59.40	1	486	0.21%
2022/06/08	2	59.45	1	59.60	59.10	1	484	0.21%
2022/06/07	5	58.90	0	0.00	58.70	5	483	1.03%
2022/06/06	1	59.50	2	60.85	59.00	-1	486	-0.21%
2022/06/02	2	60.80	0	0.00	60.40	2	493	0.41%
2022/06/01	12	59.68	15	60.47	60.10	-3	494	-0.61%
2022/05/31	1	56.50	0	0.00	57.00	1	461	0.22%
2022/05/30	2	57.35	0	0.00	57.00	2	461	0.43%
2022/05/27	0	0.00	2	52.70	54.10	-2	439	-0.45%
2022/05/13	0	0.00	5	50.00	50.40	-5	563	-0.89%
2022/05/09	0	0.00	1	51.00	50.90	-1	599	-0.17%
2022/05/06	0	0.00	5	52.20	52.40	-5	609	-0.82%
2022/05/05	5	53.40	0	0.00	53.80	5	617	0.81%
2022/05/03	0	53.20	0	0.00	52.10	0	658	0.00%
2022/04/27	0	0.00	5	52.00	52.60	-5	710	-0.70%
2022/04/25	0	0.00	1	54.60	54.60	-1	735	-0.14%
2022/04/14	0	0.00	1	60.90	59.90	-1	1,088	-0.09%
2022/04/12	1	60.30	0	0.00	60.00	1	1,500	0.07%
2022/04/08	2	63.00	0	0.00	62.60	2	1,836	0.11%
2022/04/07	3	61.50	3	61.20	61.00	0	2,198	0.00%
2022/03/31	0	0.00	1	60.80	60.50	-1	2,324	-0.04%
2022/03/30	2	61.05	0	0.00	61.40	2	2,339	0.09%
2022/03/28	0	0.00	4	58.35	59.00	-4	2,402	-0.17%
2022/03/25	0	0.00	1	59.70	59.70	-1	2,440	-0.04%
2022/03/23	0	0.00	1	59.00	58.30	-1	2,887	-0.03%
2022/03/22	0	0.00	4	57.20	57.40	-4	3,049	-0.13%
2022/03/21	4	57.30	1	57.10	57.40	3	3,127	0.10%
2022/03/17	0	0.00	1	56.00	57.80	-1	3,554	-0.03%
2022/03/15	0	0.00	2	55.70	53.80	-2	3,568	-0.06%
2022/03/14	0	0.00	9	56.61	56.50	-9	3,590	-0.25%
2022/03/10	0.5	57.90	0	0.00	57.30	0.5	3,656	0.01%
2022/03/09	0	0.00	2	56.60	56.40	-2	3,673	-0.05%
2022/03/08	4	57.73	5	58.20	56.30	-1	3,730	-0.03%
2022/03/04	0.5	62.00	0	0.00	61.60	0.5	3,980	0.01%
2022/02/25	2	60.30	1	61.10	60.20	1	4,603	0.02%
2022/02/24	1	62.00	1	61.19	60.20	0	4,809	0.00%
2022/02/23	0	0.00	4	63.60	63.40	-4	5,027	-0.08%
2022/02/22	10	64.64	11	64.15	63.90	-1	5,055	-0.02%
2022/02/18	0	0.00	11	61.79	62.50	-11	5,038	-0.22%
2022/02/16	3	63.50	32	62.81	62.60	-29	5,059	-0.57%
2022/02/15	3	63.20	0	0.00	62.00	3	5,065	0.06%
2022/02/14	0	0.00	2	62.25	62.00	-2	5,073	-0.04%
2022/02/11	5	64.50	1	64.20	64.20	4	5,075	0.08%
2022/02/10	5	65.00	2	64.30	64.20	3	5,086	0.06%
2022/02/09	1	63.50	5	63.80	64.70	-4	5,101	-0.08%
2022/02/08	7	62.94	1	62.90	63.10	6	5,106	0.12%
2022/01/26	3	60.83	1	59.80	59.30	2	5,206	0.04%
2022/01/25	1	61.10	13	61.59	60.50	-12	5,215	-0.23%
2022/01/24	12	63.02	16	63.82	62.50	-4	5,220	-0.08%
2022/01/20	1	67.60	1	67.60	67.20	0	5,288	0.00%
2022/01/17	1	68.00	2	67.80	67.80	-1	5,368	-0.02%
2022/01/14	3	64.97	0	65.50	65.40	3	5,351	0.06%
2022/01/13	10	66.55	0.1	67.10	66.50	9.9	5,329	0.19%
2022/01/12	6	67.02	5.1	67.03	67.10	0.9	5,316	0.02%
2022/01/11	39	70.47	28.1	69.93	68.30	10.9	5,285	0.21%
2022/01/10	6	71.73	6	71.10	72.80	0	5,226	0.00%
2022/01/07	13	70.98	4.5	70.31	70.30	8.5	5,162	0.16%
2022/01/06	4.1	74.02	13	73.18	73.60	-8.9	5,058	-0.18%
2022/01/05	32	75.36	23.2	75.28	76.00	8.8	4,925	0.18%
2022/01/04	38	73.60	42.1	73.91	74.20	-4.1	4,656	-0.09%
2022/01/03	24	73.41	26	73.23	73.10	-2	4,490	-0.04%
2021/12/30	98.4	72.95	150	73.27	72.70	-51.6	4,313	-1.20%	大賣/
2021/12/29	7	69.64	8	70.25	70.00	-1	3,942	-0.03%
2021/12/28	0	0.00	3	67.70	67.60	-3	3,837	-0.08%
2021/12/27	0	0.00	2	68.10	68.00	-2	3,831	-0.05%
2021/12/24	2	68.40	2	68.20	68.20	0	3,832	0.00%
2021/12/23	16	69.12	21.1	68.77	68.60	-5.1	3,814	-0.13%
2021/12/22	31.1	70.88	1	70.90	69.50	30.1	3,788	0.79%
2021/12/21	24	70.02	18	69.86	70.00	6	3,751	0.16%
2021/12/20	20	71.15	13	71.48	70.20	7	3,718	0.19%
2021/12/17	88	71.59	88	71.78	71.50	0	3,638	0.00%
2021/12/16	47	69.29	42.5	69.04	70.80	4.5	3,273	0.14%
2021/12/15	27	68.68	97.1	68.23	68.00	-70.1	3,111	-2.25%
2021/12/14	94.1	67.84	7	67.56	67.00	87.1	3,042	2.86%
2021/12/13	22	68.48	49.3	69.27	70.30	-27.3	2,857	-0.96%
2021/12/10	0	0.00	1	64.20	64.00	-1	2,634	-0.04%
2021/12/09	1	64.00	9.1	65.29	64.10	-8.1	2,637	-0.31%
2021/12/08	3	66.50	7	66.20	65.60	-4	2,622	-0.15%
2021/12/07	12	65.48	10	65.69	65.50	2	2,588	0.08%
2021/12/06	7	65.21	4.1	64.90	65.10	2.9	2,553	0.11%
2021/12/03	3	64.63	0	0.00	64.00	3	2,536	0.12%
2021/12/02	2.5	64.24	6	65.43	63.50	-3.5	2,518	-0.14%
2021/12/01	6	66.82	44	66.68	66.80	-38	2,469	-1.54%
2021/11/30	26	69.89	40	69.36	68.50	-14	2,391	-0.59%
2021/11/29	15	67.67	8.2	67.95	67.90	6.8	2,214	0.31%
2021/11/26	28.1	67.18	5.9	68.05	68.30	22.2	2,091	1.06%
2021/11/25	41	67.84	70.6	67.85	67.70	-29.6	1,925	-1.54%
2021/11/24	11	63.61	15	63.30	64.90	-4	1,669	-0.24%
2021/11/23	49	65.83	39.2	66.28	64.30	9.8	1,621	0.60%
2021/11/22	39	63.91	42.1	64.56	65.80	-3.1	1,413	-0.22%
2021/11/19	1.2	59.83	7	58.01	59.90	-5.8	1,191	-0.49%
2021/11/18	0.5	57.95	3	57.50	57.70	-2.5	1,156	-0.22%
2021/11/17	1	58.20	6	57.88	58.30	-5	1,151	-0.43%
2021/11/16	1	57.50	6	57.30	56.80	-5	1,144	-0.44%
2021/11/15	0	0.00	2	56.80	57.00	-2	1,151	-0.17%
2021/11/12	1	55.00	1	55.00	55.20	0	1,157	0.00%
2021/11/11	4	55.70	1	56.60	55.60	3	1,162	0.26%
2021/11/10	10	56.06	1	56.50	56.10	9	1,168	0.77%
2021/11/09	7	56.23	1	56.90	56.10	6	1,186	0.51%
2021/11/08	26.1	56.62	3	56.57	56.60	23.1	1,178	1.96%
2021/11/05	7	59.36	12	59.42	59.50	-5	1,182	-0.42%
2021/11/04	3.4	60.62	15	61.33	60.00	-11.6	1,209	-0.96%
2021/11/03	39	58.72	20	58.80	58.60	19	1,201	1.58%
2021/11/02	5.1	57.27	8	57.30	55.80	-2.9	1,168	-0.25%
2021/11/01	7	59.54	3	59.60	59.00	4	1,168	0.34%
2021/10/29	57	58.74	4	58.83	58.50	53	1,168	4.54%
2021/10/28	66	59.74	68.1	60.06	59.30	-2.1	1,161	-0.18%
2021/10/27	4	59.03	2	58.95	60.00	2	1,086	0.18%
2021/10/26	2	54.80	4	54.80	54.60	-2	1,022	-0.20%
2021/10/25	1	54.80	3	54.50	55.70	-2	1,017	-0.20%
2021/10/21	3	53.97	1	53.00	53.00	2	1,126	0.18%
2021/10/20	1	53.40	0	0.00	53.50	1	1,156	0.09%
2021/10/19	0	53.90	15	52.82	54.00	-15	1,225	-1.22%
2021/10/18	5	53.80	5	53.82	53.70	0	1,335	0.00%
2021/10/15	16	51.72	3	51.70	51.60	13	1,385	0.94%
2021/10/14	2	50.15	1	50.50	50.40	1	1,476	0.07%
2021/10/13	2	50.60	1	51.90	50.70	1	1,576	0.06%
2021/10/12	6	51.13	0	0.00	50.80	6	1,663	0.36%
2021/10/08	1	52.20	1	52.80	52.10	0	1,751	0.00%
2021/10/07	2	52.30	2	51.65	52.20	0	1,972	0.00%
2021/10/06	1	50.60	1	51.00	50.10	0	2,391	0.00%
2021/10/05	6	49.98	3	50.43	50.90	3	2,568	0.12%
2021/10/04	0	49.75	0	0.00	49.10	0	2,635	0.00%
2021/10/01	2.1	51.98	0	0.00	51.50	2.1	2,831	0.07%
2021/09/29	0.1	54.15	0	0.00	53.30	0.1	3,373	0.00%
2021/09/28	2.2	57.00	4	56.05	55.90	-1.8	3,383	-0.05%
2021/09/27	1	57.60	4	57.58	57.60	-3	3,392	-0.09%
2021/09/24	1	57.50	40	57.56	57.50	-39	3,422	-1.14%
2021/09/23	7	57.09	3	57.07	57.30	4	3,438	0.12%
2021/09/22	2.1	55.67	1	56.80	56.10	1.1	3,462	0.03%
2021/09/17	6	57.24	4.3	57.61	57.80	1.7	3,466	0.05%
2021/09/16	5	57.12	0	0.00	57.20	5	3,481	0.14%
2021/09/15	9	56.64	0	0.00	57.00	9	3,502	0.26%
2021/09/14	31.3	56.95	1.2	56.91	56.50	30.1	3,498	0.86%
2021/09/09	0	0.00	1	54.80	54.90	-1	3,536	-0.03%
2021/09/08	1	52.83	0	0.00	52.20	1	3,546	0.03%
2021/09/07	1.1	53.81	0.1	54.00	54.50	1	3,549	0.03%
2021/09/06	0.1	55.71	2	55.85	54.20	-1.9	3,562	-0.05%
2021/09/03	0.2	56.87	1	56.40	56.70	-0.8	3,564	-0.02%
2021/09/02	0.3	58.08	1	59.30	57.00	-0.8	3,612	-0.02%
2021/09/01	0	0.00	84	58.38	58.50	-84	3,645	-2.30%
2021/08/31	81	56.91	1	57.40	57.40	80	3,623	2.21%
2021/08/30	0	0.00	3	56.33	56.00	-3	3,622	-0.08%
2021/08/27	0	0.00	8	55.95	55.70	-8	3,648	-0.22%
2021/08/26	0	0.00	5	55.50	56.20	-5	3,658	-0.14%
2021/08/25	1.1	56.15	2	55.40	56.40	-0.9	3,667	-0.02%
2021/08/24	4	54.28	0	0.00	53.80	4	3,677	0.11%
2021/08/20	2	51.80	1	52.00	52.10	1	3,729	0.03%
2021/08/18	2	54.90	3.2	53.10	55.40	-1.2	3,730	-0.03%
2021/08/17	0	0.00	3	53.83	52.00	-3	3,745	-0.08%
2021/08/16	2	56.55	4.1	55.23	55.10	-2.1	3,755	-0.06%
2021/08/13	4	57.10	5	56.60	56.50	-1	3,767	-0.03%
2021/08/12	1	60.20	1	60.00	59.70	0	3,754	0.00%
2021/08/11	4	60.85	34.1	60.09	59.10	-30.1	3,775	-0.80%
2021/08/10	3.1	61.04	2.5	61.72	60.80	0.6	3,781	0.02%
2021/08/09	9	65.16	202	64.87	63.70	-193	3,783	-5.10%	大賣/鉅額交易
2021/08/06	6.1	68.64	6	68.52	67.90	0.1	3,761	0.00%
2021/08/05	12	69.07	2	68.60	69.60	10	3,806	0.26%
2021/08/04	9.4	68.03	12	68.24	68.10	-2.6	3,851	-0.07%
2021/08/03	4	67.45	1	67.30	67.30	3	3,886	0.08%
2021/08/02	2	67.15	15.1	66.80	67.10	-13.1	3,897	-0.34%
2021/07/30	1.1	67.43	30	68.10	67.10	-29	3,933	-0.74%
2021/07/29	0	68.00	2	67.55	68.50	-2	3,931	-0.05%
2021/07/28	16	67.75	11.4	67.89	67.00	4.6	3,932	0.12%
2021/07/27	1	71.00	8	72.39	70.80	-7	3,921	-0.18%
2021/07/26	7	71.03	3	71.27	71.00	4	3,908	0.10%
2021/07/23	2	72.20	6.1	72.53	71.60	-4.1	3,897	-0.10%
2021/07/22	239.4	73.13	33	72.38	73.40	206.4	3,861	5.35%	大買/鉅額交易
2021/07/21	6.1	69.58	14.4	69.44	69.40	-8.3	3,834	-0.22%
2021/07/20	11	71.99	12.3	71.17	70.20	-1.3	3,882	-0.03%
2021/07/19	22.1	73.70	22.2	72.80	71.80	-0.1	3,822	0.00%
2021/07/16	42.1	76.78	42.1	77.46	75.50	0	3,782	0.00%
2021/07/15	34.1	78.18	39.5	76.99	76.70	-5.4	3,721	-0.14%
2021/07/14	112.4	78.62	123.7	77.95	77.60	-11.3	3,645	-0.31%	大買/大賣/
2021/07/13	153	78.47	112.5	77.47	77.00	40.5	3,439	1.18%	大買/大賣/
2021/07/12	21	71.38	21.5	72.20	75.00	-0.5	3,044	-0.02%
2021/07/09	26.1	71.24	40	70.51	70.30	-13.9	2,900	-0.48%
2021/07/08	55.5	71.85	42.1	72.41	72.00	13.5	2,909	0.46%
2021/07/07	83	70.14	50.1	69.99	71.50	32.9	2,730	1.21%
2021/07/06	27	65.52	12	64.53	67.30	15	2,383	0.63%
2021/07/05	2	61.30	0	0.00	61.20	2	2,291	0.09%
2021/07/02	1	59.20	1	59.40	59.30	0	2,326	0.00%
2021/07/01	13	60.26	8	59.89	59.40	5	2,356	0.21%
2021/06/30	14.1	61.05	2.6	61.80	62.10	11.5	2,358	0.49%
2021/06/29	0	0.00	0.2	60.60	60.20	-0.2	2,383	-0.01%
2021/06/28	1	60.50	0	0.00	60.60	1	2,401	0.04%
2021/06/25	0	0.00	2	61.70	61.00	-2	2,445	-0.08%
2021/06/24	4	62.38	3	62.33	62.00	1	2,475	0.04%
2021/06/22	1	58.60	2	58.50	58.20	-1	2,536	-0.04%
2021/06/21	1	58.90	1	60.60	58.90	0	2,558	0.00%
2021/06/18	5	61.68	5	62.64	61.30	0	2,597	0.00%
2021/06/17	1	60.10	3	61.97	61.90	-2	2,641	-0.08%
2021/06/16	1	61.30	1	61.90	60.50	0	2,705	0.00%
2021/06/15	5	61.70	7.1	61.86	61.70	-2.1	2,849	-0.07%
2021/06/11	2	60.95	4	60.85	60.50	-2	3,167	-0.06%
2021/06/10	12	61.73	2	63.05	61.30	10	4,089	0.24%
2021/06/09	6	61.03	10	60.39	61.10	-4	4,451	-0.09%
2021/06/08	0	0.00	7	58.04	58.50	-7	4,546	-0.15%
2021/06/07	5	57.30	1	57.60	57.00	4	4,649	0.09%
2021/06/04	4	58.28	0	0.00	58.10	4	4,660	0.09%
2021/06/03	0	0.00	1	61.20	61.00	-1	4,682	-0.02%
2021/06/02	2	59.40	0	0.00	58.60	2	4,724	0.04%
2021/06/01	3	59.97	2	60.35	60.10	1	4,782	0.02%
2021/05/28	2	58.65	4.1	58.96	59.30	-2.1	4,881	-0.04%
2021/05/27	0	0.00	193	57.42	57.10	-193	4,910	-3.93%	大賣/鉅額交易
2021/05/26	2	58.35	1	58.60	58.60	1	4,977	0.02%
2021/05/25	6	57.87	9	59.07	58.90	-3	5,079	-0.06%
2021/05/24	3	56.37	1	56.89	56.70	2	5,095	0.04%
2021/05/21	16	53.83	9	56.47	56.20	7	5,155	0.14%
2021/05/20	0	0.00	2	54.10	52.50	-2	5,277	-0.04%
2021/05/19	183	54.78	6	53.97	55.40	177	5,321	3.33%	大買/鉅額交易
2021/05/18	2	50.00	0	0.00	53.20	2	5,368	0.04%
2021/05/17	3	48.23	0	0.00	48.45	3	5,434	0.06%
2021/05/14	5	53.42	5	53.70	52.20	0	5,424	0.00%
2021/05/13	2	52.50	12	51.96	53.10	-10	5,431	-0.18%
2021/05/12	3	51.07	25	51.64	51.60	-22	5,434	-0.40%
2021/05/11	7	56.11	7	57.73	56.20	0	5,432	0.00%
2021/05/10	4	62.40	3.2	62.34	61.80	0.8	5,469	0.01%
2021/05/07	7	64.03	15	64.00	64.50	-8	5,539	-0.14%
2021/05/06	0.1	60.80	12	61.07	60.50	-11.9	5,540	-0.21%
2021/05/05	3	60.83	1	62.00	60.70	2	5,571	0.04%
2021/05/04	12	60.46	15	61.59	61.00	-3	5,685	-0.05%
2021/05/03	17	64.17	5	63.82	63.10	12	5,973	0.20%
2021/04/29	7	68.41	6	67.97	67.80	1	6,035	0.02%
2021/04/28	10	67.81	8	67.68	68.20	2	6,133	0.03%
2021/04/27	7	67.36	25	66.57	67.50	-18	6,224	-0.29%
2021/04/26	26	65.18	22.7	65.19	64.50	3.3	6,215	0.05%
2021/04/23	8	67.84	5	68.30	67.30	3	6,187	0.05%
2021/04/22	27.3	70.10	3	69.57	67.70	24.3	6,274	0.39%
2021/04/21	11	71.80	3	71.87	71.60	8	6,311	0.13%
2021/04/20	2	74.30	2	74.10	73.70	0	6,426	0.00%
2021/04/19	13	73.96	6	73.90	73.50	7	6,606	0.11%
2021/04/16	21	73.12	33	73.75	74.00	-12	7,131	-0.17%
2021/04/15	5	71.55	3	71.87	72.50	2	7,596	0.03%
2021/04/14	30.1	73.27	15	71.31	71.70	15.1	7,722	0.20%
2021/04/13	7	75.61	14	75.48	75.00	-7	7,749	-0.09%
2021/04/12	26	75.77	23	76.54	75.30	3	7,884	0.04%
2021/04/09	48.2	75.91	378	75.62	75.40	-329.8	7,930	-4.16%	大賣/鉅額交易
2021/04/08	25.1	78.15	39	78.27	78.10	-14	7,938	-0.18%
2021/04/07	6	79.35	2	78.90	78.80	4	8,145	0.05%
2021/04/06	3.1	79.52	8	79.74	79.90	-4.9	8,361	-0.06%
2021/04/01	7	78.71	4	78.68	78.50	3	8,713	0.03%
2021/03/31	9	80.07	2	80.10	79.50	7	9,129	0.08%
2021/03/30	15	80.19	7	79.96	80.40	8	9,326	0.09%
2021/03/29	22	78.75	29.1	79.14	79.00	-7.1	9,479	-0.07%
2021/03/26	12	79.17	20	79.58	79.60	-8	9,519	-0.08%
2021/03/25	6.1	77.50	0	78.30	77.40	6.1	9,525	0.06%
2021/03/24	10	78.47	9.1	78.55	77.80	0.9	9,575	0.01%
2021/03/23	28	79.28	9	79.70	78.50	19	9,667	0.20%
2021/03/22	27.1	79.08	33.1	79.69	80.30	-6.1	9,737	-0.06%
2021/03/19	9.1	78.99	16	79.11	78.90	-6.9	9,914	-0.07%
2021/03/18	47.1	82.37	26	82.35	80.40	21.1	10,235	0.21%
2021/03/17	42	84.22	43.5	85.26	82.70	-1.5	10,628	-0.01%
2021/03/16	216.6	89.70	221.8	90.43	84.70	-5.3	10,507	-0.05%	大買/大賣/
2021/03/15	45.6	81.43	180.5	81.81	84.80	-134.9	9,726	-1.39%	大賣/鉅額交易
2021/03/12	47.3	76.91	77.1	76.52	77.10	-29.8	9,374	-0.32%
2021/03/11	38.5	74.34	27	74.57	75.00	11.5	9,380	0.12%
2021/03/10	16	71.93	17	72.26	71.20	-1	9,357	-0.01%
2021/03/09	44	71.41	21	71.87	71.70	23	9,438	0.24%
2021/03/08	11	74.70	9	75.51	73.20	2	9,514	0.02%
2021/03/05	419	75.35	10	74.61	74.40	409	9,625	4.25%	大買/鉅額交易
2021/03/04	250	75.28	24	74.29	73.50	226	9,619	2.35%	大買/鉅額交易
2021/03/03	214	73.34	49	71.15	73.80	165	9,577	1.72%	大買/鉅額交易
2021/03/02	31.1	72.17	14	71.71	70.50	17.1	9,555	0.18%
2021/02/26	29.3	71.04	18	70.89	71.00	11.3	9,612	0.12%
2021/02/25	47.1	74.62	29	75.61	73.60	18.1	9,627	0.19%
2021/02/24	16.5	77.98	17	77.75	77.10	-0.5	9,620	-0.01%
2021/02/23	15	79.31	45	79.26	78.60	-30	9,804	-0.31%
2021/02/22	12	78.65	34	79.80	78.60	-22	9,785	-0.22%
2021/02/19	5	75.16	3	75.97	74.70	2	9,727	0.02%
2021/02/18	7	76.16	10	76.05	76.50	-3	9,792	-0.03%
2021/02/17	43	75.95	33	76.35	77.10	10	9,930	0.10%
2021/02/05	6	71.53	18	70.62	70.20	-12	9,982	-0.12%
2021/02/04	31	71.14	29	72.29	70.90	2	10,305	0.02%
2021/02/03	13	74.41	158	73.71	73.60	-145	10,551	-1.37%	大賣/鉅額交易
2021/02/02	8	71.90	6	72.10	73.00	2	10,827	0.02%
2021/02/01	9	69.54	5	68.68	68.50	4	10,959	0.04%
2021/01/29	28	74.85	24	73.71	70.60	4	11,027	0.04%
2021/01/28	23	77.43	5	76.82	76.00	18	11,031	0.16%
2021/01/27	54.1	78.32	6.1	78.07	78.30	48	11,293	0.42%
2021/01/26	51	80.17	18	80.12	78.00	33	11,590	0.28%
2021/01/25	41	81.45	44	81.54	79.00	-3	11,525	-0.03%
2021/01/22	12	76.50	24	76.70	77.50	-12	11,246	-0.11%
2021/01/21	16	75.95	14	74.99	73.80	2	11,218	0.02%
2021/01/20	35	73.73	40.3	73.93	75.70	-5.3	11,220	-0.05%
2021/01/19	14.1	75.41	70	76.04	75.20	-55.9	11,154	-0.50%
2021/01/18	32	76.61	10	76.69	76.20	22	11,158	0.20%
2021/01/15	66.2	79.14	35	78.72	77.70	31.2	11,312	0.28%
2021/01/14	28.2	78.00	25	79.24	79.50	3.2	11,342	0.03%
2021/01/13	26.3	79.65	18	79.84	78.90	8.3	11,407	0.07%
2021/01/12	38.2	78.46	23.6	79.30	78.00	14.6	11,524	0.13%
2021/01/11	140.4	81.76	120	81.93	79.90	20.4	11,508	0.18%	大買/大賣/
2021/01/08	206.5	74.66	197	74.53	78.40	9.5	11,590	0.08%	大買/大賣/
2021/01/07	18.1	71.33	84	71.59	71.30	-65.9	11,390	-0.58%
2021/01/06	27.1	68.83	24	68.88	68.50	3.1	11,246	0.03%
2021/01/05	42	71.48	88	71.86	70.90	-46	11,164	-0.41%
2021/01/04	46	70.00	13	69.31	69.40	33	11,016	0.30%
2020/12/31	16	70.20	10	69.95	69.80	6	10,973	0.05%
2020/12/30	254	72.14	62	71.73	70.50	192	10,917	1.76%	大買/鉅額交易
2020/12/29	32	69.58	41.2	70.00	70.50	-9.2	10,715	-0.09%
2020/12/28	95.2	70.38	188	70.58	67.90	-92.8	10,461	-0.89%	大賣/
2020/12/25	42	63.50	63	65.03	66.90	-21	10,076	-0.21%
2020/12/24	7	61.64	19	61.58	60.90	-12	9,625	-0.12%
2020/12/23	22	59.40	27.4	59.46	59.40	-5.4	9,396	-0.06%
2020/12/22	26	57.87	12	57.72	55.60	14	9,229	0.15%
2020/12/21	10.2	56.26	51	55.33	57.10	-40.8	9,182	-0.44%
2020/12/18	49	57.95	2.1	57.42	57.30	46.9	9,119	0.51%
2020/12/17	39	59.05	52	58.53	59.40	-13	9,072	-0.14%
2020/12/16	87	58.59	27	59.18	59.80	60	8,985	0.67%
2020/12/15	82	61.76	56.1	59.89	57.20	25.9	8,887	0.29%
2020/12/14	151.2	61.75	118	62.06	60.50	33.2	8,671	0.38%	大買/大賣/
2020/12/11	96.2	61.26	126.3	60.99	62.20	-30.1	8,314	-0.36%	大賣/
2020/12/10	12	55.98	23	56.16	56.60	-11	7,910	-0.14%
2020/12/09	23	54.73	18	54.89	54.00	5	7,738	0.06%
2020/12/08	50	51.79	21	51.85	51.90	29	7,649	0.38%
2020/12/07	17	51.22	10.2	51.39	50.30	6.8	7,758	0.09%
2020/12/04	20	54.81	17	54.59	54.00	3	7,693	0.04%
2020/12/03	11	56.01	6	56.57	55.70	5	7,636	0.07%
2020/12/02	35	55.96	39	55.59	55.50	-4	7,619	-0.05%
2020/12/01	29	55.42	63.2	55.27	56.00	-34.2	7,573	-0.45%
2020/11/30	5	53.12	3	53.10	52.60	2	7,459	0.03%
2020/11/27	10	53.91	1	54.70	53.60	9	7,470	0.12%
2020/11/26	2	53.45	8	53.49	53.30	-6	7,553	-0.08%
2020/11/25	52.2	54.57	41	53.57	53.20	11.2	7,547	0.15%
2020/11/24	23	55.14	13	55.57	54.70	10	7,471	0.13%
2020/11/23	38	55.64	13.2	55.64	55.00	24.8	7,523	0.33%
2020/11/20	45	55.45	62	55.75	56.10	-17	7,459	-0.23%
2020/11/19	13	53.45	24	53.68	53.00	-11	7,233	-0.15%
2020/11/18	23	54.79	17	54.92	54.00	6	7,195	0.08%
2020/11/17	15	54.73	50.2	54.38	54.00	-35.2	7,106	-0.50%
2020/11/16	66	55.60	38	55.78	55.70	28.1	7,022	0.40%
2020/11/13	48	53.29	52	53.23	54.90	-4	6,831	-0.06%
2020/11/12	54.1	54.31	45	53.93	52.40	9.1	6,690	0.14%
2020/11/11	38.2	51.94	49.1	52.65	53.10	-10.9	6,351	-0.17%
2020/11/10	51.1	50.28	58	51.04	50.20	-6.9	6,093	-0.11%
2020/11/09	37	48.35	40.8	48.59	49.10	-3.8	5,774	-0.07%
2020/11/06	45.2	47.82	23	47.81	46.80	22.2	5,603	0.40%
2020/11/05	8	48.36	7	48.26	48.40	1	5,480	0.02%
2020/11/04	47.2	48.97	56	48.68	48.80	-8.8	5,432	-0.16%
2020/11/03	54	47.64	61	48.14	48.05	-7	5,205	-0.13%
2020/11/02	3	44.65	15	44.66	45.10	-12	4,887	-0.25%
2020/10/30	7	44.90	3	45.30	43.25	4	4,845	0.08%
2020/10/29	5	45.88	1	45.95	46.00	4	4,806	0.08%
2020/10/28	24	46.71	20	46.95	45.70	4	4,760	0.08%
2020/10/27	4	46.15	4	46.29	46.45	0	4,647	0.00%
2020/10/26	16	46.68	10	47.23	46.40	6	4,586	0.13%
2020/10/23	36	47.68	39	47.67	47.65	-3	4,501	-0.07%
2020/10/22	14	45.86	10	46.28	46.00	4	4,278	0.09%
2020/10/21	15	47.14	74	47.10	47.25	-59	4,136	-1.43%
2020/10/20	49	45.01	98	46.11	46.85	-49	3,983	-1.23%
2020/10/19	7	43.64	18	44.24	44.50	-11	3,736	-0.29%
2020/10/16	114	44.39	90	44.89	42.40	24	3,573	0.67%	大買/
2020/10/15	8	41.47	127	41.83	42.45	-119	2,954	-4.03%	大賣/鉅額交易
2020/10/14	3	38.78	6	38.78	38.60	-3	2,663	-0.11%
2020/10/13	4	38.60	2	39.03	38.85	2	2,658	0.08%
2020/10/12	0	0.00	1	38.60	38.15	-1	2,633	-0.04%
2020/10/08	3	39.03	3	38.92	38.60	0	2,629	0.00%
2020/10/07	2	38.38	2	38.90	38.85	0	2,606	0.00%
2020/10/06	4	37.03	9	37.92	38.75	-5	2,600	-0.19%
2020/10/05	0	0.00	1	35.90	35.90	-1	2,599	-0.04%
2020/09/29	0	0.00	14	35.93	35.75	-14	2,796	-0.50%
2020/09/28	2	35.23	53	35.01	35.50	-51	2,801	-1.82%
2020/09/25	12	34.67	7	35.75	34.60	5	2,806	0.18%
2020/09/24	3	36.68	52	36.70	35.85	-49	2,783	-1.76%
2020/09/23	2	38.35	6	38.00	37.95	-4	2,742	-0.15%
2020/09/22	3	38.27	0.1	38.15	38.35	2.9	2,723	0.11%
2020/09/21	6	39.00	18	39.13	38.40	-12	2,696	-0.45%
2020/09/18	20	38.91	25	39.10	39.15	-5	2,663	-0.19%
2020/09/17	1	38.70	7	38.59	38.70	-6	2,628	-0.23%
2020/09/16	17	38.36	3	38.25	38.40	14	2,601	0.54%
2020/09/15	132	40.31	10	39.85	38.25	122	2,556	4.77%	大買/鉅額交易
2020/09/14	5	38.54	11	38.68	39.20	-6	2,421	-0.25%
2020/09/11	10	39.40	28	38.28	37.75	-18	2,383	-0.76%
2020/09/10	143.2	39.80	17	39.62	38.95	126.2	2,320	5.44%	大買/鉅額交易
2020/09/09	10	38.71	26	38.78	38.65	-16	2,151	-0.74%
2020/09/08	1	38.10	1	37.50	37.80	0	2,070	0.00%
2020/09/07	128	39.10	6	38.97	37.85	122	2,047	5.96%	大買/鉅額交易
2020/09/04	8.2	38.56	15	38.22	38.55	-6.9	1,974	-0.35%
2020/09/03	2	37.85	7	38.19	37.65	-5	1,893	-0.26%
2020/09/02	14	37.64	4	37.55	38.00	10	1,841	0.54%
2020/09/01	14	37.40	21	37.33	37.40	-7	1,773	-0.39%
2020/08/31	0	0.00	3	36.10	36.00	-3	1,630	-0.18%
2020/08/28	0	0.00	25	35.67	35.75	-25	1,599	-1.56%
2020/08/27	106	36.27	73.7	36.34	36.15	32.4	1,580	2.05%	大買/
2020/08/26	8	34.99	7	35.69	36.00	1	1,493	0.07%
2020/08/25	2	34.60	0	0.00	34.05	2	1,458	0.14%
2020/08/24	10	32.95	12	33.86	34.05	-2	1,443	-0.14%
2020/08/21	13	32.28	10	32.18	32.15	3	1,417	0.21%
2020/08/20	4	31.85	104	33.24	31.30	-100	1,413	-7.08%	大賣/
2020/08/19	1	33.70	2	34.20	33.50	-1	1,380	-0.07%
2020/08/18	1	34.95	28	35.56	34.70	-27	1,359	-1.99%
2020/08/13	101	36.02	0	0.00	35.55	101	1,306	7.73%	大買/鉅額交易
2020/08/12	1	36.55	0	0.00	36.30	1	1,287	0.08%
2020/08/11	26	36.58	1	36.20	35.50	25	1,252	2.00%
2020/08/10	17	36.60	4	36.63	36.80	13	1,218	1.07%
2020/08/07	11	36.37	60	36.59	35.50	-49	1,178	-4.16%
2020/08/06	12	35.53	42	35.00	34.90	-30	1,102	-2.72%
2020/08/05	15	35.08	28	35.34	34.60	-13	1,084	-1.20%
2020/08/04	1	34.95	15	34.58	35.00	-14	1,065	-1.31%
2020/08/03	1	34.30	22	34.56	34.30	-21	1,057	-1.99%
2020/07/31	0	0.00	9	33.36	33.20	-9	1,028	-0.88%
2020/07/29	7	31.66	0	0.00	31.65	7	1,072	0.65%
2020/07/28	18	31.86	0	0.00	31.40	18	1,079	1.67%
2020/07/27	0	0.00	1	33.50	32.75	-1	1,074	-0.09%
2020/07/24	1	34.00	7	34.39	33.40	-6	1,072	-0.56%
2020/07/23	3	34.62	1	35.10	34.30	2	1,089	0.18%
2020/07/22	3	34.30	19	34.62	34.85	-16	1,095	-1.46%
2020/07/21	1	33.95	4	34.13	33.75	-3	1,133	-0.26%
2020/07/20	2	32.60	2	33.60	33.65	0	1,203	0.00%
2020/07/17	3	32.82	3	32.85	32.80	0	1,257	0.00%
2020/07/15	1	34.20	0	0.00	34.00	1	1,251	0.08%
2020/07/14	0	0.00	1	35.05	34.80	-1	1,257	-0.08%
2020/07/13	8	35.04	15	35.94	36.20	-7	1,270	-0.55%
2020/07/10	35	35.24	4	34.63	34.70	31	1,310	2.37%
2020/07/09	17	36.26	166	36.84	37.00	-149	1,269	-11.74%	大賣/鉅額交易
2020/07/08	3	34.07	39	34.13	34.70	-36	1,127	-3.19%
2020/07/07	5	32.75	5	33.06	31.55	0	1,075	0.00%
2020/07/06	7.1	32.73	5	32.78	32.75	2.1	1,103	0.19%
2020/07/03	0	0.00	2	32.00	31.85	-2	1,106	-0.18%
2020/06/29	3	31.30	12	31.42	31.15	-9	1,102	-0.82%
2020/06/18	0	0.00	1	31.50	30.95	-1	1,146	-0.09%
2020/06/17	0	0.00	11	31.39	31.00	-11	1,144	-0.96%
2020/06/16	0	0.00	2	31.20	31.00	-2	1,154	-0.17%
2020/06/12	6	29.10	6	30.13	30.20	0	1,179	0.00%
2020/06/09	2	32.00	0	0.00	31.70	2	1,211	0.17%
2020/06/08	0	0.00	3	32.00	31.50	-3	1,224	-0.25%
2020/06/05	0	0.00	2	32.50	32.20	-2	1,217	-0.16%
2020/06/04	0	0.00	4	32.58	32.20	-4	1,227	-0.33%
2020/06/03	1	32.00	0	0.00	32.00	1	1,231	0.08%
2020/06/02	3	32.95	33	32.83	31.85	-30	1,226	-2.45%
2020/06/01	0	0.00	24	31.66	31.75	-24	1,170	-2.05%
2020/05/19	0	0.00	1	30.10	31.15	-1	1,208	-0.08%
2020/05/13	3	31.00	0	0.00	31.50	3	1,293	0.23%
2020/05/08	2	31.60	3	32.23	31.60	-1	1,298	-0.08%
2020/05/07	0.8	31.70	0	0.00	31.80	0.8	1,292	0.06%
2020/05/04	4	30.75	0	0.00	31.40	4	1,273	0.31%
2020/04/30	2	31.80	0	0.00	32.00	2	1,278	0.16%
2020/04/28	2	32.05	5	32.42	31.60	-3	1,294	-0.23%
2020/04/27	0	0.00	3	31.87	31.60	-3	1,291	-0.23%
2020/04/24	1	31.30	7	31.57	31.40	-6	1,272	-0.47%
2020/04/23	2	28.90	19	30.69	31.80	-17	1,223	-1.39%
2020/04/22	5	27.45	10	29.14	29.50	-5	1,158	-0.43%
2020/04/21	6	27.78	0	0.00	27.35	6	1,104	0.54%
2020/04/20	8	28.20	1	28.40	28.20	7	1,111	0.63%
2020/04/17	0	0.00	5	29.34	28.10	-5	1,111	-0.45%
2020/04/16	0	0.00	6	28.79	28.65	-6	1,102	-0.54%
2020/04/15	6	27.75	12	28.42	28.50	-6	1,094	-0.55%
2020/04/14	1	26.85	0	0.00	26.50	1	1,041	0.10%
2020/04/10	1	26.55	0	0.00	26.30	1	1,082	0.09%
2020/04/09	3	27.18	4	27.08	26.50	-1	1,334	-0.07%
2020/04/08	5	24.50	20	24.86	25.45	-15	1,315	-1.14%
2020/04/07	0	0.00	9	23.07	23.15	-9	1,326	-0.68%
2020/03/30	2	21.50	0	0.00	21.85	2	1,557	0.13%
2020/03/27	0	0.00	10	22.96	22.25	-10	1,566	-0.64%
2020/03/26	2	20.80	0	0.00	21.85	2	1,558	0.13%
2020/03/25	0	0.00	4	22.25	21.95	-4	1,564	-0.26%
2020/03/24	0	0.00	30	20.40	20.50	-30	1,565	-1.92%
2020/03/20	30	19.38	1	19.80	19.70	29	1,566	1.85%
2020/03/19	10	18.53	1	18.00	18.00	9.1	1,560	0.58%
2020/03/18	8	20.09	2	21.50	19.95	6	1,552	0.39%
2020/03/17	5	21.24	0	0.00	21.15	5	1,556	0.32%
2020/03/16	9	23.73	0	0.00	23.00	9	1,547	0.58%
2020/03/13	11	24.18	2	24.18	24.95	9	1,537	0.59%
2020/03/12	23	28.01	3	27.50	26.70	20	1,520	1.32%
2020/03/11	5	30.00	0	0.00	29.50	5	1,508	0.33%
2020/03/10	10	29.11	0	0.00	29.70	10	1,510	0.66%
2020/03/09	15	30.55	0	0.00	30.00	15	1,508	0.99%
2020/03/06	22	31.67	0	0.00	31.70	22	1,563	1.41%
2020/03/04	14	31.78	0	0.00	31.80	14	1,595	0.88%
2020/03/03	5	32.45	2	32.85	32.30	3	1,598	0.19%
2020/03/02	4	31.23	5	31.30	31.55	-1	1,605	-0.06%
2020/02/27	12	32.48	0	0.00	32.10	12	1,611	0.74%
2020/02/26	0	0.00	111	34.01	33.85	-111	1,612	-6.88%	大賣/鉅額交易
2020/02/25	8	33.18	0	0.00	34.50	8	1,641	0.49%
2020/02/24	2	34.20	0	0.00	34.20	2	1,643	0.12%
2020/02/20	10	35.75	0	0.00	35.00	10	1,675	0.60%
2020/02/18	103	35.56	5	35.65	34.80	98	1,679	5.84%	大買/
2020/02/17	0.2	34.50	1	34.20	34.80	-0.8	1,650	-0.05%
2020/02/14	2	35.45	16	35.05	34.70	-14	1,653	-0.85%
2020/02/13	3	34.50	14	34.71	33.90	-11	1,655	-0.66%
2020/02/12	0	0.00	20	34.28	34.50	-20	1,683	-1.19%
2020/02/11	0	0.00	9	33.40	33.15	-9	1,690	-0.53%
2020/02/10	15	31.49	19	31.85	32.15	-4	1,750	-0.23%
2020/02/07	0	0.00	2	33.90	32.80	-2	1,774	-0.11%
2020/02/06	0	0.00	3	34.17	33.90	-3	1,799	-0.17%
2020/02/05	1	33.90	8	33.78	33.50	-7	1,899	-0.37%
2020/02/04	1	31.40	29	32.41	33.15	-28	2,081	-1.34%
2020/02/03	41	30.54	7	30.20	30.75	34	2,252	1.51%
2020/01/31	25	32.90	13	32.84	33.00	12	2,261	0.53%
2020/01/30	30	34.07	0	0.00	33.85	30	2,317	1.29%
2020/01/10	3	37.05	0	0.00	36.85	3	2,855	0.11%
2020/01/09	2	37.20	1	36.90	37.15	1	2,881	0.03%
2020/01/08	2	37.20	7	36.67	36.70	-5	2,882	-0.17%
2020/01/07	20	36.89	2	37.35	36.60	18	2,896	0.62%
2020/01/06	17	38.02	0	0.00	37.70	17	3,011	0.56%
2020/01/03	15	39.63	28	40.26	38.90	-13	3,238	-0.40%
2020/01/02	2.1	38.71	8	38.51	38.80	-6	3,145	-0.19%
2019/12/30	1	38.30	50	38.30	38.30	-49	3,110	-1.58%
2019/12/26	10	38.81	12	38.82	38.30	-2	3,046	-0.07%
2019/12/25	4	37.13	12	37.31	37.60	-8	2,893	-0.28%
2019/12/24	0	0.00	2	36.50	36.75	-2	2,862	-0.07%
2019/12/23	11	35.74	0	0.00	35.45	11	2,854	0.39%
2019/12/20	15	36.05	0	0.00	35.85	15	2,852	0.53%
2019/12/19	15	36.22	0	0.00	35.80	15	2,838	0.53%
2019/12/18	10	37.06	0	0.00	36.80	10	2,827	0.35%
2019/12/16	2	37.30	0	0.00	37.90	2	2,897	0.07%
2019/12/13	3	37.37	0	0.00	37.40	3	2,891	0.10%
2019/12/12	0	0.00	14	38.11	38.20	-14	2,901	-0.48%
2019/12/11	0	0.00	20	37.70	37.70	-20	2,891	-0.69%
2019/12/10	7	37.50	4	37.65	37.65	3	2,894	0.10%
2019/12/09	3	38.03	0	0.00	37.75	3	2,959	0.10%
2019/12/06	4	37.65	0	0.00	37.70	4	2,988	0.13%
2019/12/05	4	37.78	1	38.05	37.70	3	2,983	0.10%
2019/12/04	29	37.98	0	0.00	37.80	29	2,977	0.97%
2019/12/03	3	38.05	0	0.00	38.50	3	2,962	0.10%
2019/12/02	0	0.00	1	39.05	38.05	-1	2,897	-0.03%
2019/11/29	8	36.60	1	37.00	36.95	7	2,875	0.24%
2019/11/28	4	37.18	0	0.00	36.90	4	2,864	0.14%
2019/11/27	1	37.70	0	0.00	37.40	1	2,860	0.03%
2019/11/26	1.1	37.44	1	37.65	37.15	0.1	2,862	0.00%
2019/11/25	52.1	37.51	2	37.35	37.05	50.1	2,868	1.74%
2019/11/13	5	35.18	15	35.68	35.00	-10	2,853	-0.35%
2019/11/12	0	0.00	3	34.50	34.70	-3	2,805	-0.11%
2019/11/11	56	33.70	3	34.00	33.20	53	2,794	1.90%
2019/11/08	7	34.81	2	34.90	34.70	5	2,767	0.18%
2019/11/07	8	35.10	2	35.45	35.00	6	2,755	0.22%
2019/11/06	10	35.45	0	0.00	35.35	10	2,742	0.36%
2019/11/05	9	35.34	0	0.00	35.25	9	2,730	0.33%
2019/11/04	0	0.00	1	35.65	35.65	-1	2,717	-0.04%
2019/11/01	21	35.74	2	35.45	35.60	19	2,707	0.70%
2019/10/31	5	36.70	0	0.00	36.55	5	2,682	0.19%
2019/10/30	1	37.65	0	0.00	37.45	1	2,643	0.04%
2019/10/29	13	37.07	0	0.00	37.05	13	2,621	0.50%
2019/10/28	0	0.00	1	37.70	38.10	-1	2,561	-0.04%
2019/10/25	6	37.72	3	37.80	37.60	3	2,529	0.12%
2019/10/24	11	38.51	10	38.96	38.05	1	2,496	0.04%
2019/10/23	10	37.64	9	38.82	38.50	1	2,395	0.04%
2019/10/22	2	37.40	18	37.44	37.60	-16	2,199	-0.73%
2019/10/21	1	36.65	1	36.25	36.20	0	2,020	0.00%
2019/10/18	24	36.50	0	0.00	36.25	24	1,992	1.20%
2019/10/17	0	0.00	10	36.76	37.00	-10	1,920	-0.52%
2019/10/16	7	35.49	2	35.80	35.35	5	1,854	0.27%
2019/10/15	0	0.00	10	36.95	36.20	-10	1,832	-0.55%
2019/10/14	2	36.55	2	37.60	36.50	0	1,786	0.00%
2019/10/09	12	36.40	21	36.70	36.90	-9	1,719	-0.52%
2019/10/08	1	36.50	18	36.27	36.95	-17	1,604	-1.06%
2019/10/07	0	0.00	5	35.20	35.10	-5	1,404	-0.36%
2019/10/04	4	33.90	0	0.00	33.80	4	1,334	0.30%
2019/10/03	2	34.30	1	34.50	34.65	1	1,299	0.08%
2019/10/02	9	33.73	0	0.00	34.75	9	1,279	0.70%
2019/10/01	1	34.55	6	34.73	34.20	-5	1,253	-0.40%
2019/09/27	20	34.32	7	35.36	33.50	13	1,138	1.14%
2019/09/26	30	34.54	44	34.65	35.80	-14	880	-1.59%
2019/09/25	0	0.00	8	32.25	32.55	-8	713	-1.12%
2019/09/17	0	0.00	3	31.80	31.40	-3	679	-0.44%
2019/09/16	17	30.61	0	0.00	30.90	17	674	2.52%
2019/09/12	0	31.15	0	0.00	31.20	0	690	0.00%
2019/09/11	3	31.10	0	0.00	31.10	3	689	0.44%
2019/09/10	24	31.74	8	32.72	31.25	16	675	2.37%
2019/09/09	0	0.00	11	33.05	33.00	-11	618	-1.78%
2019/09/05	11	31.74	6	33.00	31.70	5	584	0.86%
2019/09/04	3	31.50	3	32.50	32.60	0	562	0.00%
2019/09/02	3	33.58	46	33.43	32.90	-43	547	-7.86%
2019/08/30	0	0.00	19	31.11	31.90	-19	476	-3.99%
2019/08/28	5	29.75	5	30.43	29.80	0	439	0.00%
2019/08/27	5	29.75	0	0.00	30.00	5	437	1.14%
2019/08/20	7	31.03	5	32.15	30.70	2	431	0.46%
2019/08/19	0	0.00	8	31.41	31.70	-8	420	-1.90%
2019/08/15	1	29.50	0	0.00	30.00	1	407	0.25%
2019/08/12	0	0.00	5	30.20	30.10	-5	419	-1.19%
2019/08/07	0	0.00	6	28.70	28.80	-6	423	-1.42%
2019/08/06	6	26.83	0	0.00	28.40	6	433	1.38%
2019/08/05	6	28.53	4	29.00	28.45	2	433	0.46%
2019/08/02	7	29.36	0	0.00	29.20	7	438	1.60%
2019/07/30	0	0.00	2	30.70	30.20	-2	450	-0.44%
2019/07/29	0	0.00	15	30.30	30.05	-15	458	-3.27%
2019/07/26	6	30.35	4	30.35	30.50	2	461	0.43%
2019/07/25	9	30.55	5	31.04	30.90	4	460	0.87%
2019/07/24	3	30.30	15	30.45	30.70	-12	461	-2.60%
2019/07/23	0	0.00	18	29.71	29.70	-18	478	-3.76%
2019/07/18	0	28.35	1	28.25	28.35	-1	537	-0.19%
2019/07/17	11	28.83	0	0.00	28.60	11	586	1.88%
2019/07/15	1	29.10	0	0.00	29.25	1	724	0.14%
2019/07/12	0	29.40	0	0.00	29.50	0	859	0.00%
2019/07/04	5	30.25	30	30.49	30.40	-25	1,156	-2.16%
2019/07/03	3	29.20	0	0.00	29.20	3	1,139	0.26%
2019/07/01	0	28.80	2	29.25	28.95	-2	1,157	-0.17%
2019/06/28	10	28.35	0	0.00	28.30	10	1,159	0.86%
2019/06/26	2	28.50	0	0.00	28.50	2	1,169	0.17%
2019/06/21	0	0.00	0	29.30	28.85	0	1,186	0.00%
2019/06/20	1	29.90	18	29.54	29.50	-17	1,189	-1.43%
2019/06/18	1	27.90	0	0.00	27.85	1	1,185	0.08%
2019/06/13	1	27.90	0	0.00	28.00	1	1,261	0.08%
2019/06/12	1	27.95	0	0.00	28.10	1	1,271	0.08%
2019/06/06	2	27.80	0	0.00	27.70	2	1,314	0.15%
2019/06/04	5	28.90	7	29.16	28.55	-2	1,330	-0.15%
2019/06/03	2	28.10	0	0.00	28.10	2	1,338	0.15%
2019/05/31	0	0.00	4	28.85	28.80	-4	1,348	-0.30%
2019/05/30	0	0.00	4	28.41	28.30	-4	1,379	-0.29%
2019/05/29	0	0.00	1	28.10	28.10	-1	1,384	-0.07%
2019/05/27	4	27.20	0	0.00	27.20	4	1,422	0.28%
2019/05/24	5	27.65	0	0.00	27.50	5	1,428	0.35%
2019/05/23	13	27.80	0	0.00	27.45	13	1,445	0.90%
2019/05/21	5	28.42	1	28.90	29.10	4	1,469	0.27%
2019/05/20	14	28.94	2	29.10	29.10	12	1,483	0.81%
2019/05/17	7	29.67	0	0.00	29.60	7	1,555	0.45%
2019/05/16	2	30.05	0	0.00	29.90	2	1,568	0.13%
2019/05/15	1	31.10	13	30.92	31.10	-12	1,592	-0.75%
2019/05/14	26	28.58	19	28.70	29.90	7	1,663	0.42%
2019/05/13	17	30.19	0	0.00	30.00	17	1,679	1.01%
2019/05/10	16	31.23	0	0.00	31.40	16	1,672	0.96%
2019/05/09	45	32.28	0	0.00	32.00	45	1,663	2.70%
2019/05/08	8	32.63	0	0.00	32.85	8	1,652	0.48%
2019/05/07	2	33.15	0	0.00	33.05	2	1,655	0.12%
2019/05/06	40	33.34	27	33.30	33.00	13	1,668	0.78%
2019/05/03	5	34.11	6	34.35	34.45	-1	1,655	-0.06%
2019/04/30	31	34.00	0	0.00	34.10	31	1,678	1.85%
2019/04/29	36	34.40	0	0.00	33.90	36	1,693	2.13%
2019/04/25	0	0.00	14	37.15	36.80	-14	1,646	-0.85%
2019/04/24	16	36.49	0	0.00	36.20	16	1,618	0.99%
2019/04/23	8	37.32	1	37.20	37.15	7	1,594	0.44%
2019/04/22	5	37.72	8	39.32	39.00	-3	1,539	-0.19%
2019/04/19	8	37.59	1	37.55	37.55	7	1,434	0.49%
2019/04/18	22	37.97	10	38.19	38.00	12	1,396	0.86%
2019/04/17	0	0.00	12	36.35	37.35	-12	1,278	-0.94%
2019/04/16	0	0.00	13	34.32	34.60	-13	1,111	-1.17%
2019/04/15	4	32.43	0	0.00	32.50	4	1,012	0.40%
2019/04/12	16	32.41	0	0.00	32.35	16	1,013	1.58%
2019/04/11	2	32.95	1	33.50	32.90	1	1,003	0.10%
2019/04/10	1	33.55	10	33.60	33.25	-9	994	-0.90%
2019/04/09	3	33.90	14	33.51	33.70	-11	1,013	-1.09%
2019/04/08	0	0.00	1	33.50	33.00	-1	1,010	-0.10%
2019/04/03	2	33.08	1	33.40	33.25	1	1,010	0.10%
2019/03/29	4	32.38	2	33.40	32.80	2	1,000	0.20%
2019/03/28	6	32.35	0	0.00	32.50	6	1,017	0.59%
2019/03/27	2	32.50	0	0.00	32.55	2	1,021	0.20%
2019/03/26	0	0.00	1	32.90	32.75	-1	1,018	-0.10%
2019/03/25	13	32.37	0	0.00	32.35	13	1,010	1.29%
2019/03/22	2	33.40	0	0.00	33.25	2	1,008	0.20%
2019/03/21	2	33.40	0	0.00	33.75	2	1,007	0.20%
2019/03/20	5	33.81	5	34.48	33.75	0	1,006	0.00%
2019/03/19	4	32.43	15	33.70	34.35	-11	966	-1.14%
2019/03/18	1	32.80	0	0.00	32.40	1	948	0.11%
2019/03/15	0	0.00	22	33.05	32.90	-22	950	-2.31%
2019/03/14	0	0.00	15	33.15	33.40	-15	952	-1.58%
2019/03/13	0	0.00	6	32.40	32.50	-6	932	-0.64%
2019/03/12	14	31.89	6	31.80	31.80	8	937	0.85%
2019/03/11	0	0.00	2	32.10	32.00	-2	959	-0.21%
2019/03/08	24	31.89	1	31.90	32.10	23	1,001	2.30%
2019/03/07	17	32.72	6	33.12	32.95	11	1,004	1.10%
2019/03/06	1	33.00	1	33.10	33.00	0	1,071	0.00%
2019/03/05	0	0.00	1	33.80	33.15	-1	1,080	-0.09%
2019/03/04	1	32.50	4	32.55	32.80	-3	1,052	-0.29%
2019/02/27	7	33.69	0	0.00	32.95	7	1,048	0.67%
2019/02/26	0	0.00	7	33.55	33.90	-7	1,033	-0.68%
2019/02/22	0	33.05	1	32.95	32.75	-1	1,036	-0.10%
2019/02/21	3	33.07	0	0.00	33.25	3	1,024	0.29%
2019/02/19	6	34.02	0	0.00	33.90	6	1,037	0.58%
2019/02/18	1	34.55	12	34.36	34.65	-11	1,018	-1.08%
2019/02/15	3	32.73	4	32.05	32.80	-1	949	-0.11%
2019/02/14	8	32.21	1	32.60	32.75	7	947	0.74%
2019/02/13	6	32.15	46	32.78	32.75	-40	935	-4.28%
2019/02/12	6	30.35	2	30.10	30.80	4	881	0.45%
2019/01/29	1	28.90	0	0.00	29.00	1	966	0.10%
2019/01/28	2	29.63	2	29.65	29.10	0	1,029	0.00%
2019/01/25	0	0.00	1	29.10	29.65	-1	1,074	-0.09%
2019/01/23	2	29.15	0	0.00	29.25	2	1,109	0.18%
2019/01/22	2	29.30	1	29.20	28.95	1	1,108	0.09%
2019/01/21	4	29.76	0	0.00	29.80	4	1,085	0.37%
2018/12/28	1	29.40	0	0.00	29.25	1	1,145	0.09%
2018/12/26	16	29.35	16	28.55	28.05	0	1,142	0.00%
2018/12/21	17	28.90	17	29.91	29.80	0	1,143	0.00%
2018/12/19	17	28.72	17	28.57	28.15	0	1,122	0.00%
2018/12/17	1	28.75	0	0.00	28.50	1	1,131	0.09%
2018/12/12	17	30.20	17	30.09	30.20	0	1,136	0.00%
2018/12/07	16	30.70	16	31.05	31.15	0	1,182	0.00%
2018/12/06	1	30.00	3	31.60	30.00	-2	1,182	-0.17%
2018/12/03	1	32.30	1	33.15	33.70	0	1,189	0.00%
2018/11/30	16	31.75	24	31.32	31.30	-8	1,156	-0.69%
2018/11/29	16	31.38	8	32.70	31.10	8	1,154	0.69%
2018/11/19	4	29.73	1	29.75	29.75	3	1,402	0.21%
2018/11/15	0	0.00	1	28.60	28.20	-1	1,360	-0.07%
2018/11/13	1	28.60	5	27.00	28.60	-4	1,365	-0.29%
2018/11/12	0	0.00	0	28.45	28.35	0	1,400	0.00%
2018/11/09	5	29.75	0	0.00	29.60	5	1,405	0.36%
2018/11/08	0	0.00	5	30.20	29.10	-5	1,394	-0.36%
2018/11/05	2	28.05	3	28.47	28.50	-1	1,310	-0.08%
2018/11/02	2	27.28	0	0.00	27.50	2	1,249	0.16%
2018/10/26	3	22.40	0	0.00	22.20	3	1,157	0.26%
2018/10/25	0	0.00	7	22.15	22.15	-7	1,148	-0.61%
2018/10/24	0	0.00	23	24.82	24.60	-23	1,117	-2.06%
2018/10/23	0	0.00	0	25.45	25.45	0	1,130	0.00%
2018/10/18	0	0.00	1	25.75	25.55	-1	1,146	-0.09%
2018/10/17	1	27.35	0	0.00	26.05	1	1,150	0.09%
2018/10/16	1	26.45	2	26.78	26.55	-1	1,169	-0.09%
2018/10/12	0	0.00	1	23.60	25.35	-1	1,186	-0.08%
2018/10/08	3	28.13	0	0.00	28.15	3	1,197	0.25%
2018/10/05	2	27.90	0	0.00	28.05	2	1,196	0.17%
2018/10/03	2	32.65	0	0.00	32.00	2	1,178	0.17%
2018/09/27	1	33.20	0	0.00	33.05	1	1,247	0.08%
2018/09/20	2	33.88	4	34.25	33.95	-2	1,443	-0.14%
2018/09/19	2	35.10	0	0.00	33.90	2	1,455	0.14%
2018/09/17	1	36.55	9	36.10	35.50	-8	1,535	-0.52%
2018/09/14	0	0.00	8	36.51	36.70	-8	1,542	-0.52%
2018/09/13	3	33.95	0	0.00	33.40	3	1,538	0.19%
2018/09/12	3	33.20	0	0.00	33.30	3	1,570	0.19%
2018/09/11	2	33.60	5	33.99	33.75	-3	1,657	-0.18%
2018/09/10	5	33.12	2	33.90	33.40	3	1,714	0.17%
2018/09/07	5	33.15	32	34.36	33.20	-27	1,745	-1.55%
2018/09/06	2	37.10	4	37.00	36.75	-2	1,751	-0.11%
2018/09/05	8	37.34	15	36.92	36.85	-7	1,893	-0.37%
2018/09/04	10	37.88	51	37.85	37.20	-41	1,953	-2.10%
2018/09/03	5	38.15	5	37.17	37.05	0	1,976	0.00%
2018/08/31	52	40.75	8	40.51	40.60	44	1,970	2.23%
2018/08/30	15	38.15	2	38.10	38.00	13	1,904	0.68%
2018/08/29	3	38.45	31	38.40	38.75	-28	1,960	-1.43%
2018/08/28	77	38.95	39	38.88	39.15	38	1,982	1.92%
2018/08/27	9	34.58	1	35.60	35.60	8	1,973	0.41%
2018/08/24	0	0.00	1	32.75	32.40	-1	2,131	-0.05%
2018/08/23	1	32.30	0	0.00	31.90	1	2,456	0.04%
2018/08/21	0	0.00	10	32.91	32.90	-10	2,734	-0.37%
2018/08/20	1	32.95	10	34.02	32.35	-9	2,840	-0.32%
2018/08/17	26	35.44	9	34.28	34.00	17	2,846	0.60%
2018/08/16	9	32.30	0	0.00	33.95	9	2,802	0.32%
2018/08/14	1	32.80	0	0.00	33.45	1	2,857	0.04%
2018/08/13	1	33.80	7	34.48	32.15	-6	2,855	-0.21%
2018/08/10	8	36.36	0	0.00	35.30	8	2,847	0.28%
2018/08/07	0	0.00	9	38.03	37.90	-9	2,913	-0.31%
2018/08/06	6	38.07	0	0.00	38.15	6	2,952	0.20%
2018/08/03	4	37.54	0	0.00	37.50	4	2,985	0.13%
2018/07/20	3	39.20	0	0.00	38.10	3	3,300	0.09%
2018/07/19	0	0.00	2	39.85	39.70	-2	3,281	-0.06%
2018/07/13	1	44.00	0	0.00	43.80	1	3,311	0.03%
2018/07/06	1	43.00	1	42.40	42.40	0	3,636	0.00%
2018/07/04	36	47.40	21	46.93	46.70	15	3,771	0.40%
2018/07/03	1	45.35	0	0.00	44.80	1	3,708	0.03%
2018/07/02	2	45.40	0	0.00	44.00	2	3,660	0.05%
2018/06/29	1	45.30	2	45.35	45.00	-1	3,646	-0.03%
2018/06/28	0	0.00	1	45.50	44.70	-1	3,632	-0.03%
2018/06/27	33	46.12	0	0.00	45.90	33	3,635	0.91%
2018/06/26	4	44.50	14	42.54	44.85	-10	3,577	-0.28%
2018/06/25	1	43.00	0	0.00	42.80	1	3,556	0.03%
2018/06/22	0	0.00	5	45.44	43.80	-5	3,539	-0.14%
2018/06/21	0	0.00	8	47.35	46.50	-8	3,513	-0.23%
2018/06/20	11	51.18	2	48.50	47.00	9	3,481	0.26%
2018/06/19	1	52.60	4	52.90	51.70	-3	3,395	-0.09%
2018/06/15	8	51.14	9	50.70	51.50	-1	3,341	-0.03%
2018/06/14	1	50.20	7	50.51	50.70	-6	3,298	-0.18%
2018/06/13	22	52.63	6	53.45	50.40	16	3,271	0.49%
2018/06/12	3	53.00	8	52.83	52.60	-5	3,119	-0.16%
2018/06/11	5	51.76	6	52.83	52.30	-1	3,045	-0.03%
2018/06/08	7	50.93	10	51.29	50.90	-3	2,977	-0.10%
2018/06/07	6	51.88	0	0.00	51.50	6	2,943	0.20%
2018/06/06	1	52.80	4	52.48	51.10	-3	2,913	-0.10%
2018/06/05	6	50.80	1	51.40	49.60	5	2,842	0.18%
2018/06/04	3	52.40	1	54.00	53.10	2	2,782	0.07%
2018/06/01	9	52.60	4	52.73	50.10	5	2,679	0.19%
2018/05/31	10	55.28	19	54.12	53.90	-9	2,517	-0.36%
2018/05/30	6	50.07	9	50.33	50.70	-3	2,195	-0.14%
2018/05/29	2	45.43	9	45.58	46.10	-7	1,967	-0.36%
2018/05/28	2	46.10	0	0.00	46.00	2	1,939	0.10%
2018/05/25	5	43.23	3	43.45	43.45	2	1,833	0.11%
2018/05/23	1	43.60	7	43.00	42.00	-6	1,861	-0.32%
2018/05/22	12	45.05	16	45.16	45.45	-4	1,839	-0.22%
2018/05/21	1	42.40	0	0.00	43.45	1	1,788	0.06%
2018/05/18	0	0.00	1	42.60	42.00	-1	1,780	-0.06%
2018/05/16	0	0.00	3	42.95	42.90	-3	1,755	-0.17%
2018/05/15	8	44.81	18	44.80	44.50	-10	1,745	-0.57%
2018/05/14	1	45.40	8	43.86	44.40	-7	1,753	-0.40%
2018/05/11	4	43.73	15	43.10	43.00	-11	1,722	-0.64%
2018/05/10	0	0.00	2	45.60	45.70	-2	1,688	-0.12%
2018/05/09	29	46.16	2	45.25	44.70	27	1,633	1.65%
2018/05/08	0	0.00	20	47.50	47.50	-20	1,527	-1.31%
2018/05/07	0	0.00	2	43.00	43.20	-2	1,488	-0.13%
2018/05/04	0	0.00	2	42.45	41.90	-2	1,470	-0.14%
2018/05/02	4	42.73	9	42.06	42.00	-5	1,441	-0.35%
2018/04/30	13	42.80	1	42.40	42.30	12	1,420	0.85%
2018/04/27	1	45.00	1	43.95	45.65	0	1,383	0.00%
2018/04/26	1	44.00	2	43.35	41.80	-1	1,342	-0.07%
2018/04/25	0	0.00	14	43.16	43.30	-14	1,335	-1.05%
2018/04/23	15	44.81	0	0.00	44.70	15	1,345	1.11%
2018/04/17	0	0.00	70	44.24	43.05	-70	1,319	-5.31%
2018/04/16	6	49.00	1	49.00	47.80	5	1,284	0.39%
2018/04/13	0	0.00	11	45.10	45.10	-11	1,245	-0.88%
2018/04/12	2	39.35	5	40.65	41.00	-3	1,282	-0.23%
2018/04/10	1	33.00	4	32.89	33.95	-3	1,488	-0.20%
2018/04/09	7	29.01	10	30.88	30.90	-3	1,391	-0.22%
2018/04/02	5	28.15	0	0.00	28.20	5	1,345	0.37%
2018/03/30	0	0.00	2	28.00	27.80	-2	1,350	-0.15%
2018/03/28	35	28.27	0	0.00	28.25	35	1,366	2.56%
2018/03/26	0	0.00	2	27.30	27.35	-2	1,389	-0.14%
2018/03/22	2	27.30	0	0.00	26.70	2	1,392	0.14%
2018/03/14	0	0.00	1	27.90	28.05	-1	1,371	-0.07%
2018/03/13	2	27.85	0	0.00	28.05	2	1,377	0.15%
2018/03/05	20	28.63	0	0.00	27.85	20	1,464	1.37%
2018/03/02	0	0.00	5	28.70	28.45	-5	1,496	-0.33%
2018/03/01	13	27.99	1	27.95	27.95	12	1,525	0.79%
2018/02/26	2	28.00	0	27.40	27.40	2	1,761	0.11%
2018/02/23	0	0.00	5	27.92	27.75	-5	1,759	-0.28%
2018/02/22	0	0.00	0	27.45	27.20	0	1,737	0.00%
2018/02/06	5	26.00	1	25.50	24.95	4	1,822	0.22%
2018/01/29	5	27.28	0	0.00	27.20	5	1,887	0.26%
2018/01/26	0	0.00	4	27.81	27.35	-4	1,897	-0.21%
2018/01/25	1	27.70	0	0.00	27.70	1	1,904	0.05%
2018/01/24	1	28.05	1	28.25	28.15	0	1,924	0.00%
2018/01/19	1	27.85	0	0.00	27.80	1	1,942	0.05%
2018/01/18	1	27.85	1	28.20	27.80	0	1,937	0.00%
2018/01/17	1	27.90	11	28.27	27.90	-10	1,927	-0.52%
2018/01/12	1	27.90	0	0.00	27.90	1	1,890	0.05%
2018/01/09	1	30.45	2	28.98	28.60	-1	1,838	-0.05%
2018/01/08	12	31.07	10	30.08	29.60	2	1,800	0.11%
2018/01/05	3	32.17	4	31.49	31.90	-1	1,738	-0.06%
2018/01/04	13	31.05	37	31.02	32.30	-24	1,559	-1.54%
2018/01/03	1	29.40	0	0.00	29.40	1	1,339	0.07%
2018/01/02	0	0.00	2	28.40	27.80	-2	1,257	-0.16%