達邁 (3645)-玉山-新莊券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
42.10
漲跌
▼1.00
漲幅
-2.32%
成交量
620張
產業
上市電子零組件類股
276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

達邁 (3645)籌碼相關－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2.2	42.76	2	42.98	43.10	0.2	2,163	0.01%
2024/05/20	0	0.00	1	41.30	41.40	-1	2,259	-0.04%
2024/05/17	1	42.15	1	41.90	41.85	0	2,260	0.00%
2024/05/16	1	42.25	0	0.00	42.30	1	2,268	0.04%
2024/05/15	6	42.13	10	41.83	41.90	-4	2,281	-0.18%
2024/05/13	6	42.89	4	42.25	42.25	2	2,297	0.09%
2024/05/10	2	43.20	2	43.50	43.25	0	2,293	0.00%
2024/05/09	1	43.60	0	0.00	43.45	1	2,299	0.04%
2024/05/07	1	43.40	0	0.00	44.00	1	2,292	0.04%
2024/05/06	7	43.84	0	0.00	43.90	7	2,292	0.31%
2024/05/03	31	46.41	32	44.73	44.25	-1	2,298	-0.04%
2024/05/02	0	0.00	1	44.60	44.80	-1	2,296	-0.04%
2024/04/30	1	43.65	3	43.72	43.80	-2	2,297	-0.09%
2024/04/29	1	43.30	0	0.00	43.45	1	2,301	0.04%
2024/04/26	14	43.69	0	0.00	43.30	14	2,309	0.61%
2024/04/24	1	44.70	2	44.80	44.60	-1	2,303	-0.04%
2024/04/23	2	43.95	1	44.30	43.70	1	2,298	0.04%
2024/04/22	12	44.43	0	0.00	43.65	12	2,297	0.52%
2024/04/19	6	46.83	9	46.71	46.00	-3	2,276	-0.13%
2024/04/18	5	47.02	18	46.73	46.55	-13	2,213	-0.59%
2024/04/17	7	45.59	7	45.66	45.35	0	2,172	0.00%
2024/04/16	6	43.95	1	44.10	43.75	5	2,190	0.23%
2024/04/15	0	0.00	1	46.75	45.50	-1	2,167	-0.05%
2024/04/12	33	46.15	10	45.15	45.10	23	2,147	1.07%
2024/04/11	4	46.49	0	0.00	46.65	4	2,096	0.19%
2024/04/10	1	47.05	7	46.85	47.05	-6	2,079	-0.29%
2024/04/09	25	44.92	17	45.45	45.50	8	2,006	0.40%
2024/03/27	9	40.73	9	40.94	40.90	0	2,011	0.00%
2024/03/26	0	40.75	0	0.00	40.50	0	2,028	0.00%
2024/03/21	0	0.00	2	40.23	40.40	-2	2,125	-0.09%
2024/03/20	1	40.15	0	0.00	40.15	1	2,160	0.05%
2024/03/14	0	41.40	0	0.00	40.50	0	2,351	0.00%
2024/03/13	2	43.00	1	45.00	42.00	1	2,334	0.04%
2024/03/11	7	44.66	7	44.64	44.55	0	2,308	0.00%
2024/03/08	5	44.33	5	43.52	43.05	0	2,281	0.00%
2024/03/07	3	48.68	4	49.40	47.80	-1	2,173	-0.05%
2024/03/06	1	47.50	2.1	46.73	48.30	-1.1	2,032	-0.05%
2024/03/05	4	45.75	10	45.44	45.85	-6	1,884	-0.32%
2024/03/04	0	0.00	2	44.50	44.75	-2	1,790	-0.11%
2024/02/29	1	44.00	1	44.45	44.50	0	1,694	0.00%
2024/02/27	0	0.00	10	43.76	43.70	-10	1,689	-0.59%
2024/02/22	63	44.58	50	43.83	44.05	13	1,674	0.78%
2024/02/19	0	0.00	14	43.51	43.70	-14	1,731	-0.81%
2024/02/15	0	0.00	3	42.80	43.10	-3	1,714	-0.17%
2024/02/02	0	42.00	0	0.00	41.95	0	1,746	0.00%
2024/02/01	1	42.25	0	0.00	41.95	1	1,758	0.06%
2024/01/31	0	0.00	3	41.45	41.25	-3	1,760	-0.17%
2024/01/30	0	41.60	0	0.00	40.70	0	1,753	0.00%
2024/01/26	1	42.20	3	42.70	42.00	-2	1,735	-0.12%
2024/01/25	3	43.52	0	0.00	43.00	3	1,719	0.17%
2024/01/23	2	43.05	0	0.00	42.80	2	1,663	0.12%
2024/01/22	0	0.00	1	43.80	43.40	-1	1,654	-0.06%
2024/01/18	4	43.69	4	42.90	42.50	0	1,625	0.00%
2024/01/17	1	43.10	3	42.50	42.85	-2	1,611	-0.12%
2024/01/16	3	42.10	0	0.00	42.05	3	1,593	0.19%
2024/01/12	0	0.00	1	42.50	42.15	-1	1,578	-0.06%
2024/01/11	1	42.15	8	42.91	43.00	-7	1,567	-0.45%
2024/01/10	2	41.55	2	42.15	42.40	0	1,531	0.00%
2024/01/08	1	41.25	0	0.00	40.75	1	1,471	0.07%
2024/01/04	5	40.97	0	0.00	40.65	5	1,463	0.34%
2024/01/03	6	41.98	0	0.00	41.90	6	1,449	0.41%
2024/01/02	1	43.45	1	43.50	43.05	0	1,439	0.00%
2023/12/29	11	44.03	0	0.00	44.10	11	1,429	0.77%
2023/12/28	1.1	43.98	1	43.75	43.65	0.1	1,420	0.00%
2023/12/26	1	45.02	1	45.55	44.90	0	1,365	0.00%
2023/12/25	19	45.03	6	45.55	45.80	13	1,324	0.98%
2023/12/20	0	0.00	3	44.85	44.85	-3	1,199	-0.25%
2023/12/19	2	44.75	10	45.10	44.90	-8	1,144	-0.70%
2023/12/18	3	44.80	3	44.52	44.60	0	1,115	0.00%
2023/12/14	2	44.20	16	44.27	44.30	-14	1,027	-1.36%
2023/12/13	2	41.20	0	0.00	41.15	2	822	0.24%
2023/12/11	1	40.90	0	0.00	40.80	1	851	0.12%
2023/12/07	2	41.60	0	0.00	41.60	2	874	0.23%
2023/12/05	1	41.45	1	42.00	42.40	0	853	0.00%
2023/12/04	6	41.95	0	0.00	42.00	6	833	0.72%
2023/11/30	12	41.38	0	0.00	40.95	12	855	1.40%
2023/11/28	1	39.80	0	0.00	39.75	1	805	0.12%
2023/11/27	1	39.10	15	39.02	39.40	-14	802	-1.74%
2023/11/24	3	40.25	0	0.00	39.70	3	787	0.38%
2023/11/23	14	41.09	0	0.00	40.60	14	771	1.81%
2023/11/22	6	41.73	0	0.00	41.30	6	769	0.78%
2023/11/20	3	42.77	0	0.00	42.45	3	733	0.41%
2023/11/17	0	0.00	5	42.02	42.70	-5	646	-0.77%
2023/11/13	2	38.20	0	0.00	38.20	2	548	0.36%
2023/11/10	3	38.50	0	0.00	38.50	3	542	0.55%
2023/11/09	0	0.00	4	43.29	42.75	-4	495	-0.81%
2023/11/08	2	43.13	1	43.45	42.95	1	498	0.20%
2023/11/07	0	0.00	1	40.00	40.15	-1	482	-0.21%
2023/10/31	0	39.90	0	0.00	38.25	0	526	0.00%
2023/10/16	1	39.30	0	0.00	39.25	1	780	0.13%
2023/10/12	2	39.15	0	0.00	39.90	2	865	0.23%
2023/09/14	0	0.00	7	45.20	45.30	-7	1,206	-0.58%
2023/09/11	5	42.56	0	0.00	44.15	5	1,155	0.43%
2023/09/07	1	41.95	0	0.00	42.00	1	1,155	0.09%
2023/08/30	1	40.70	0	0.00	41.45	1	1,127	0.09%
2023/08/10	2	47.25	0	0.00	47.00	2	1,158	0.17%
2023/08/02	0	0.00	4	46.70	47.10	-4	1,115	-0.36%
2023/08/01	0	0.00	1	47.80	47.30	-1	1,100	-0.09%
2023/07/31	0	0.00	1	49.45	49.30	-1	1,088	-0.09%
2023/07/27	1	49.50	0	0.00	49.45	1	1,060	0.09%
2023/07/25	1	52.10	12	52.40	51.60	-11	1,020	-1.08%
2023/07/24	6	50.84	6	50.53	50.90	0	979	0.00%
2023/07/21	0	0.00	4	50.83	50.80	-4	949	-0.42%
2023/07/20	0	0.00	1	49.70	49.40	-1	927	-0.11%
2023/07/19	0	0.00	8	50.25	50.40	-8	899	-0.89%
2023/07/18	3	49.02	3	49.80	48.80	0	849	0.00%
2023/07/17	0	0.00	4	47.59	47.80	-4	785	-0.51%
2023/07/13	0	0.00	2.2	48.19	47.90	-2.2	753	-0.29%
2023/07/12	1	47.70	0.1	47.50	46.75	1	719	0.13%
2023/07/11	1	46.05	0	0.00	45.50	1	657	0.15%
2023/07/10	2	43.80	30	45.46	45.95	-28	593	-4.72%
2023/07/07	6	41.26	22	41.97	41.90	-16	473	-3.38%
2023/06/27	5	38.10	0	0.00	38.10	5	408	1.22%
2023/06/21	1	38.40	0	0.00	38.60	1	404	0.25%
2023/06/20	0	0.00	2	37.60	38.00	-2	402	-0.50%
2023/06/19	6	38.23	0	0.00	37.70	6	402	1.49%
2023/06/16	1	39.40	0	0.00	39.35	1	388	0.26%
2023/06/14	0	0.00	9	39.48	39.90	-9	370	-2.43%
2023/06/13	1	37.85	0	0.00	38.00	1	349	0.29%
2023/06/12	0	0.00	54	37.90	37.90	-54	347	-15.52%
2023/06/06	0	0.00	2	37.90	37.90	-2	360	-0.55%
2023/06/05	5	37.95	1	38.45	38.45	4	357	1.12%
2023/05/30	1	38.45	0	0.00	37.95	1	329	0.30%
2023/05/29	0	0.00	1	35.35	35.90	-1	272	-0.37%
2023/05/26	0	0.00	2	35.30	35.10	-2	264	-0.76%
2023/05/24	1	34.60	1	35.05	35.05	0	257	0.00%
2023/05/23	2	34.45	0	0.00	34.60	2	256	0.78%
2023/05/17	0	0.00	1.5	33.42	33.80	-1.5	253	-0.59%
2023/05/11	2	33.00	0	0.00	32.95	2	259	0.77%
2023/05/09	8	33.61	0	0.00	33.70	8	260	3.07%
2023/05/08	5	33.90	0	0.00	33.85	5	260	1.92%
2023/05/05	0	0.00	1	33.95	34.00	-1	262	-0.38%
2023/05/04	2	33.83	0	0.00	33.75	2	264	0.76%
2023/05/03	10	33.71	0	0.00	34.00	10	266	3.75%
2023/04/28	3	33.85	0	0.00	33.50	3	270	1.11%
2023/04/25	0.1	33.70	0	0.00	32.70	0.1	266	0.06%
2023/04/24	1	33.75	0	0.00	33.70	1	259	0.38%
2023/04/20	1	34.10	0	0.00	34.25	1	257	0.39%
2023/04/19	4	35.08	0	0.00	34.70	4	255	1.56%
2023/04/18	1	35.75	0	0.00	35.40	1	254	0.39%
2023/04/17	1	35.55	0	0.00	35.70	1	243	0.41%
2023/04/13	0	0.00	1.4	35.70	35.30	-1.4	239	-0.58%
2023/04/12	0	0.00	3	35.20	35.10	-3	231	-1.30%
2023/04/10	0	34.50	0	0.00	34.70	0	231	0.00%
2023/03/30	0	0.00	4	33.86	33.85	-4	229	-1.74%
2023/03/29	3	33.65	0	0.00	33.65	3	229	1.31%
2023/03/28	2	33.50	0	0.00	33.60	2	231	0.86%
2023/03/23	7	34.93	0	0.00	34.75	7	229	3.05%
2023/03/17	4.1	33.47	0	0.00	33.40	4.1	242	1.69%
2023/03/16	0.1	33.30	2	33.20	33.30	-2	245	-0.80%
2023/03/14	0.1	33.08	0	0.00	33.20	0.1	266	0.03%
2023/03/13	2.3	33.64	0	0.00	33.40	2.3	268	0.88%
2023/03/10	0.1	34.45	0	0.00	34.35	0.1	266	0.03%
2023/03/09	3	35.72	0	0.00	35.55	3	270	1.11%
2023/03/08	1	35.15	1	35.20	35.25	0	271	0.00%
2023/03/06	0.1	35.30	0	0.00	35.25	0.1	269	0.04%
2023/03/03	0	34.30	0	0.00	34.30	0	266	0.00%
2023/03/02	2	34.00	0	0.00	33.85	2	281	0.71%
2023/03/01	3	33.78	0	0.00	33.90	3	282	1.06%
2023/02/24	1	34.20	0	0.00	34.10	1	283	0.35%
2023/02/23	4	34.23	1	34.30	34.35	3	284	1.05%
2023/02/22	2	34.15	0	0.00	34.10	2	287	0.70%
2023/02/21	1	34.30	0	0.00	34.40	1	290	0.34%
2023/02/17	2	33.83	0	0.00	33.75	2	298	0.67%
2023/02/16	4	34.41	0	0.00	34.45	4	309	1.29%
2023/02/15	1	34.45	0	0.00	34.30	1	316	0.32%
2023/02/14	8	34.45	6	34.55	34.85	2	316	0.63%
2023/02/09	0	0.00	1	34.20	34.05	-1	321	-0.31%
2023/02/08	1.2	34.22	3	33.95	34.00	-1.8	325	-0.57%
2023/02/07	0	0.00	8	33.60	33.80	-8	323	-2.47%
2023/02/01	0	0.00	2	33.50	33.65	-2	336	-0.59%
2023/01/17	0	31.60	0	0.00	31.70	0	344	0.00%
2023/01/12	2	31.73	0	0.00	31.70	2	357	0.56%
2023/01/11	2	31.88	2	31.80	31.75	0	359	0.00%
2023/01/10	0	0.00	1	32.35	32.05	-1	363	-0.27%
2023/01/05	1	31.90	0	0.00	31.90	1	387	0.26%
2023/01/04	0	0.00	1	32.30	32.00	-1	394	-0.25%
2022/12/30	0	0.00	1	32.10	32.00	-1	413	-0.24%
2022/12/28	4	32.30	0	0.00	31.95	4	425	0.94%
2022/12/21	1	32.70	2	32.78	32.80	-1	463	-0.22%
2022/12/20	5	32.85	1	33.05	32.65	4	503	0.79%
2022/12/16	0	0.00	1	33.90	34.00	-1	546	-0.18%
2022/12/15	1	34.15	0	0.00	33.80	1	549	0.18%
2022/12/14	1	34.35	4	34.40	34.15	-3	552	-0.54%
2022/12/13	2	34.45	0	0.00	34.30	2	554	0.36%
2022/12/12	1	33.10	8.2	34.37	34.50	-7.2	559	-1.29%
2022/12/09	6	34.01	4	34.43	33.50	2	555	0.36%
2022/12/08	2	33.80	6	33.69	34.10	-4	558	-0.72%
2022/12/07	2	33.73	2	33.15	33.45	0	560	0.00%
2022/12/06	5	34.52	22	34.43	33.90	-17	557	-3.05%
2022/12/05	0	0.00	2	34.30	34.30	-2	552	-0.36%
2022/12/02	2	34.00	1	34.35	34.00	1	557	0.18%
2022/12/01	2	33.88	2	34.15	33.80	0	556	0.00%
2022/11/30	3	33.25	14	33.06	33.50	-11	554	-1.98%
2022/11/25	4	31.63	0	0.00	31.45	4	573	0.70%
2022/11/24	5	32.00	9	32.40	32.00	-4	581	-0.69%
2022/11/23	1	30.90	0	0.00	30.85	1	575	0.17%
2022/11/18	3	31.10	0	0.00	31.10	3	629	0.48%
2022/11/16	3	31.25	0	0.00	31.10	3	649	0.46%
2022/11/15	8	31.64	2	31.50	31.50	6	677	0.89%
2022/11/14	0	0.00	3	32.90	32.05	-3	699	-0.43%
2022/11/11	1	31.45	0	0.00	31.00	1	701	0.14%
2022/11/10	1	31.20	0	0.00	31.20	1	709	0.14%
2022/11/09	15	31.80	16.6	31.99	32.20	-1.6	721	-0.22%
2022/11/08	2	31.60	0.1	32.00	31.35	1.9	767	0.25%
2022/11/07	0	0.00	1	32.00	31.75	-1	813	-0.12%
2022/11/04	9	30.97	5	30.94	31.30	4	869	0.46%
2022/11/03	0	0.00	1	31.30	31.40	-1	936	-0.11%
2022/11/02	0	0.00	0.1	31.35	31.20	-0.1	993	-0.01%
2022/11/01	1	30.80	0	0.00	30.60	1	1,000	0.10%
2022/10/28	8	30.36	8	29.50	29.50	0	1,028	0.00%
2022/10/26	6	30.04	5	29.80	29.65	1	1,082	0.09%
2022/10/21	5.1	30.49	5	29.80	29.80	0.1	1,269	0.01%
2022/10/20	5	30.10	5	30.35	30.45	0	1,277	0.00%
2022/10/18	0	0.00	2	31.18	31.50	-2	1,350	-0.15%
2022/10/17	0	0.00	1	29.80	30.85	-1	1,375	-0.07%
2022/10/13	1.3	29.95	0	0.00	28.95	1.3	1,413	0.09%
2022/10/12	2.1	30.61	0	0.00	30.80	2.1	1,424	0.15%
2022/10/11	15.1	31.55	0	0.00	30.90	15.1	1,439	1.05%
2022/10/07	0	0.00	1	33.05	32.90	-1	1,459	-0.07%
2022/10/05	6	33.63	0	0.00	33.10	6	1,500	0.40%
2022/09/30	2	32.90	1	32.40	33.25	1	1,570	0.06%
2022/09/29	0	0.00	0.2	33.00	32.70	-0.2	1,656	-0.01%
2022/09/28	5	33.02	6	32.33	31.90	-1	1,688	-0.06%
2022/09/27	5.3	32.50	1	32.70	32.65	4.3	1,699	0.25%
2022/09/26	5.3	35.54	4	33.95	33.95	1.3	1,701	0.07%
2022/09/23	0	0.00	1	36.70	36.50	-1	1,771	-0.06%
2022/09/22	4	36.33	3	37.00	37.25	1	1,853	0.05%
2022/09/21	7	36.92	5	36.85	36.85	2	1,946	0.10%
2022/09/20	2	37.30	0	0.00	37.25	2	2,045	0.10%
2022/09/19	5	38.05	5	37.20	37.20	0	2,301	0.00%
2022/09/16	3	38.05	3	38.30	38.10	0	2,479	0.00%
2022/09/15	11	38.40	11	38.40	38.05	0	2,625	0.00%
2022/09/14	8	37.67	9	38.05	38.50	-1	2,664	-0.04%
2022/09/13	1	38.55	5	38.61	38.70	-4	2,703	-0.15%
2022/09/12	0	0.00	2	38.15	38.05	-2	2,781	-0.07%
2022/09/07	2.2	36.21	0	0.00	36.20	2.2	2,922	0.07%
2022/09/06	10	36.95	3	36.95	36.80	7	2,954	0.24%
2022/09/05	6.1	37.47	0	37.20	37.20	6.1	3,025	0.20%
2022/09/02	10.3	38.27	6	38.15	38.15	4.3	3,050	0.14%
2022/09/01	8.5	38.91	5	38.59	38.50	3.5	3,120	0.11%
2022/08/31	13	39.33	8	39.60	39.70	5	3,276	0.15%
2022/08/30	11	39.47	8	39.33	39.20	3	3,370	0.09%
2022/08/29	5	38.81	8	39.28	39.60	-3	3,581	-0.08%
2022/08/26	15	40.10	7	39.70	39.70	8	3,888	0.21%
2022/08/25	8	40.34	11	40.63	40.25	-3	4,080	-0.07%
2022/08/24	5	40.25	8	40.34	40.35	-3	4,120	-0.07%
2022/08/23	6	39.52	5	39.90	39.85	1	4,225	0.02%
2022/08/22	12	40.09	4	40.59	39.80	8	4,314	0.19%
2022/08/18	7	38.74	7	39.37	39.30	0	4,363	0.00%
2022/08/16	0	0.00	8	39.40	39.00	-8	4,451	-0.18%
2022/08/15	0	0.00	3	39.25	39.20	-3	4,484	-0.07%
2022/08/12	8	38.85	8	38.71	38.85	0	4,522	0.00%
2022/08/11	0	0.00	16	36.54	37.25	-16	4,525	-0.35%
2022/08/10	13	34.47	13	35.18	35.10	0	4,486	0.00%
2022/08/09	16	35.46	0	0.00	35.05	16	4,431	0.36%
2022/08/08	3	38.00	6	38.91	38.90	-3	4,402	-0.07%
2022/08/05	0	0.00	6	38.53	38.65	-6	4,418	-0.14%
2022/08/04	12	37.62	10	37.89	37.90	2	4,466	0.04%
2022/08/03	13	38.30	9	38.15	38.15	4	4,528	0.09%
2022/08/02	16	39.13	8	38.81	38.80	8	4,571	0.18%
2022/08/01	20	40.63	14	40.49	40.30	6	4,629	0.13%
2022/07/29	3	40.10	5	40.27	40.00	-2	4,593	-0.04%
2022/07/28	9	39.97	20	40.21	40.25	-11	4,592	-0.24%
2022/07/27	6	38.78	6	39.28	39.50	0	4,595	0.00%
2022/07/26	24	39.59	9	38.91	38.95	15	4,665	0.32%
2022/07/25	3	40.10	19	40.80	40.25	-16	4,721	-0.34%
2022/07/22	32	39.44	17	39.64	39.25	15	4,702	0.32%
2022/07/21	13	39.97	20	40.44	40.70	-7	4,738	-0.15%
2022/07/20	12	40.43	5	40.53	39.90	7	4,771	0.15%
2022/07/19	8	40.06	1	39.75	39.75	7	4,863	0.14%
2022/07/18	0	0.00	3	39.70	39.55	-3	4,899	-0.06%
2022/07/15	10	38.50	12	39.15	39.65	-2	4,982	-0.04%
2022/07/14	3	38.30	14	38.16	39.05	-11	5,126	-0.21%
2022/07/13	2	38.95	0	0.00	38.35	2	5,226	0.04%
2022/07/12	4	38.36	2	39.03	37.60	2	5,264	0.04%
2022/07/11	2	40.85	2	39.80	39.75	0	5,326	0.00%
2022/07/08	11	40.92	8	40.64	40.50	3	5,515	0.05%
2022/07/07	4	39.61	5	39.46	40.45	-1	5,572	-0.02%
2022/07/06	3	42.10	3	41.05	40.95	0	5,521	0.00%
2022/07/05	1	42.75	0	0.00	42.75	1	5,529	0.02%
2022/07/01	5	43.95	5	43.58	42.45	0	5,652	0.00%
2022/06/30	14	46.68	8	45.98	45.90	6	5,597	0.11%
2022/06/29	11	48.20	8	48.70	48.45	3	5,642	0.05%
2022/06/28	9	50.83	18	51.64	51.00	-9	5,664	-0.16%
2022/06/27	64	53.56	0	0.00	52.20	64	5,720	1.12%
2022/06/24	4	59.25	45	59.00	58.00	-41	5,551	-0.74%
2022/06/23	17	56.58	12	57.16	55.60	5	5,547	0.09%
2022/06/22	1	55.70	0	0.00	55.90	1	5,487	0.02%
2022/06/21	10	56.20	10	55.30	56.30	0	5,608	0.00%
2022/06/20	3	55.30	0	0.00	54.30	3	5,776	0.05%
2022/06/17	11	58.15	10	57.65	58.40	1	5,835	0.02%
2022/06/16	6	59.73	17	59.79	58.00	-11	5,825	-0.19%
2022/06/15	36	57.86	37	58.14	57.40	-1	5,714	-0.02%
2022/06/14	1	58.30	0	0.00	58.80	1	5,685	0.02%
2022/06/13	0	0.00	3	58.80	58.50	-3	5,613	-0.05%
2022/06/10	10	58.35	12	58.81	59.30	-2	5,590	-0.04%
2022/06/09	19.1	59.39	22	59.91	58.30	-2.9	5,519	-0.05%
2022/06/08	4	60.43	6	60.37	60.00	-2	5,351	-0.04%
2022/06/07	30	59.87	26	59.25	60.00	4	5,268	0.08%
2022/06/06	8	60.93	12	60.91	59.50	-4	5,058	-0.08%
2022/06/02	1	60.20	19	60.16	59.00	-18	4,769	-0.38%
2022/06/01	13	56.44	6	57.50	56.80	7	4,594	0.15%
2022/05/31	24.1	55.53	21	56.75	56.20	3.1	4,549	0.07%
2022/05/30	33	55.51	41	53.24	55.50	-8	4,453	-0.18%
2022/05/27	1	52.40	15	52.00	52.20	-14	4,441	-0.32%
2022/05/26	10	50.35	8	50.43	50.30	2	4,422	0.05%
2022/05/25	14	50.30	23	50.23	50.60	-9	4,405	-0.20%
2022/05/24	2	52.05	6	51.00	50.80	-4	4,390	-0.09%
2022/05/23	16	50.88	0	0.00	50.30	16	4,351	0.37%
2022/05/20	5	49.95	2	50.45	49.95	3	4,312	0.07%
2022/05/19	0	0.00	7	48.57	49.25	-7	4,229	-0.17%
2022/05/18	2	46.95	1	47.10	47.00	1	4,188	0.02%
2022/05/16	1	46.45	0	0.00	46.25	1	4,205	0.02%
2022/05/13	1	47.30	0	0.00	46.50	1	4,216	0.02%
2022/05/12	41	47.95	32	46.35	46.20	9	4,202	0.21%
2022/05/11	3	47.52	0	0.00	47.45	3	4,173	0.07%
2022/05/10	4	50.85	0	0.00	51.00	4	4,124	0.10%
2022/05/09	34	54.81	24	54.23	52.90	10	4,061	0.25%
2022/05/06	8	57.91	7	57.60	58.60	1	3,963	0.03%
2022/05/05	10	57.90	40.6	59.02	58.90	-30.6	3,924	-0.78%
2022/05/04	10	57.22	9	57.37	56.60	1	3,856	0.03%
2022/05/03	5	55.20	12	57.78	57.70	-7	3,810	-0.18%
2022/04/29	7	55.76	1	55.40	55.50	6	3,737	0.16%
2022/04/26	10	56.31	0	0.00	55.00	10	3,607	0.28%
2022/04/25	5	56.34	6	57.72	56.50	-1	3,548	-0.03%
2022/04/22	4	61.08	6	61.42	61.10	-2	3,440	-0.06%
2022/04/21	6.1	61.82	11	61.85	61.30	-4.9	3,382	-0.14%
2022/04/20	7	60.07	16	60.87	61.00	-9	3,284	-0.27%
2022/04/19	1	59.00	8	58.59	58.20	-7	3,104	-0.23%
2022/04/18	5.2	56.42	10	56.21	54.20	-4.8	2,981	-0.16%
2022/04/15	7	57.44	2	59.40	57.60	5	2,923	0.17%
2022/04/14	10	58.91	18	59.26	58.20	-8	2,835	-0.28%
2022/04/13	2	55.25	0	0.00	57.30	2	2,639	0.08%
2022/04/12	0.2	55.20	0	0.00	55.20	0.2	2,549	0.01%
2022/04/11	2	54.90	2	56.05	55.50	0	2,513	0.00%
2022/04/08	3	55.43	0	0.00	56.10	3	2,473	0.12%
2022/04/07	31	55.13	29	58.29	54.50	2	2,400	0.08%
2022/04/06	2	59.30	0	0.00	59.50	2	2,291	0.09%
2022/04/01	0	0.00	2	60.00	60.30	-2	2,236	-0.09%
2022/03/31	2	60.85	3	61.27	60.60	-1	2,107	-0.05%
2022/03/30	0	0.00	19	60.38	60.00	-19	1,993	-0.95%
2022/03/29	2	58.00	3	58.87	58.00	-1	1,846	-0.05%
2022/03/28	2	56.50	252	57.92	58.40	-250	1,758	-14.22%	大賣/鉅額交易
2022/03/25	1	55.60	6	56.78	56.30	-5	1,577	-0.32%
2022/03/24	0	0.00	25	55.60	57.20	-25	1,491	-1.68%
2022/03/23	27	53.87	10	54.43	55.40	17	1,326	1.28%
2022/03/22	4	51.03	17	51.67	52.90	-13	1,116	-1.16%
2022/03/21	0	0.00	13	48.76	49.00	-13	974	-1.33%
2022/03/15	0	0.00	8	44.33	43.90	-8	933	-0.86%
2022/03/14	5	45.90	2	47.45	45.85	3	925	0.32%
2022/03/09	2	47.00	0	0.00	47.00	2	909	0.22%
2022/03/08	5	46.76	0	0.00	45.35	5	907	0.55%
2022/03/07	0	0.00	3	45.55	45.60	-3	905	-0.33%
2022/03/04	0	0.00	5	49.00	49.00	-5	882	-0.57%
2022/03/03	0	0.00	7	49.44	49.90	-7	866	-0.81%
2022/03/02	8	49.58	3	50.10	50.10	5	845	0.59%
2022/03/01	0	0.00	10	49.40	50.60	-10	798	-1.25%
2022/02/25	4	47.05	0	0.00	46.05	4	742	0.54%
2022/02/24	11	46.77	10	46.12	46.00	1	736	0.14%
2022/02/23	2	49.08	11	48.09	49.10	-9	710	-1.27%
2022/02/22	3	46.17	2	45.80	45.75	1	691	0.14%
2022/02/21	1	46.35	0	0.00	46.35	1	703	0.14%
2022/02/18	5	45.77	0	0.00	45.80	5	735	0.68%
2022/02/17	3	46.95	5	46.50	46.15	-2	757	-0.26%
2022/02/16	5	46.93	1	47.25	47.75	4	739	0.54%
2022/02/15	1	46.65	1	47.10	46.50	0	710	0.00%
2022/02/14	0	0.00	1	45.40	45.50	-1	669	-0.15%
2022/02/11	2	44.68	2	45.08	45.35	0	658	0.00%
2022/02/10	0	0.00	5	44.50	43.90	-5	631	-0.79%
2022/01/25	0	0.00	1	40.80	40.50	-1	591	-0.17%
2022/01/24	1	41.40	0	0.00	41.45	1	597	0.17%
2022/01/21	3	43.02	2	42.73	42.15	1	590	0.17%
2022/01/20	2	44.13	0	0.00	43.90	2	581	0.34%
2022/01/12	0	0.00	0	42.70	42.80	0	519	0.00%
2022/01/10	1	43.60	10	43.20	43.35	-9	520	-1.73%
2022/01/07	1	44.30	0	0.00	43.10	1	517	0.19%
2022/01/05	1	43.65	0	0.00	43.75	1	498	0.20%
2022/01/04	0	0.00	1	43.30	43.75	-1	497	-0.20%
2022/01/03	5	43.10	1	43.00	43.40	4	494	0.81%
2021/12/29	1	42.10	0	0.00	42.45	1	487	0.21%
2021/12/24	0	0.00	2	42.60	42.50	-2	495	-0.40%
2021/12/23	3	43.02	0	0.00	43.70	3	488	0.61%
2021/12/20	1	42.00	0	0.00	41.50	1	475	0.21%
2021/12/17	3	41.48	0	0.00	41.40	3	472	0.63%
2021/12/14	0	0.00	0	41.70	41.25	0	482	0.00%
2021/12/10	5	41.95	0	0.00	42.00	5	476	1.05%
2021/12/07	0	0.00	2.3	41.99	41.80	-2.3	469	-0.48%
2021/12/01	2	43.70	2	44.73	43.60	0	446	0.00%
2021/11/26	1	43.20	0	0.00	42.55	1	404	0.25%
2021/11/25	0	0.00	1	44.95	43.20	-1	397	-0.25%
2021/11/23	0	0.00	0	42.78	42.55	0	358	0.00%
2021/11/22	1	43.45	0	0.00	43.50	1	356	0.28%
2021/11/17	0	45.60	15	45.10	45.80	-15	333	-4.50%
2021/11/09	3	41.50	0	0.00	41.50	3	338	0.89%
2021/11/03	2	41.35	0	0.00	41.50	2	381	0.52%
2021/10/01	1	39.65	0	0.00	39.65	1	551	0.18%
2021/09/27	2	41.95	0	0.00	41.40	2	574	0.35%
2021/09/23	0	0.00	2	41.30	41.70	-2	582	-0.34%
2021/09/14	5	42.60	0	0.00	42.70	5	586	0.85%
2021/09/13	2	42.60	0	0.00	42.70	2	589	0.34%
2021/09/07	1	42.10	0	0.00	42.40	1	605	0.17%
2021/09/02	0	0.00	1	43.50	43.35	-1	629	-0.16%
2021/08/25	0	0.00	6	43.15	43.50	-6	630	-0.95%
2021/08/24	0	0.00	2	42.60	42.45	-2	629	-0.32%
2021/08/23	1	41.35	0	0.00	41.00	1	628	0.16%
2021/08/20	1	39.80	0	0.00	39.55	1	628	0.16%
2021/08/19	6	40.35	0	0.00	39.90	6	623	0.96%
2021/08/18	6	39.91	0	0.00	41.55	6	612	0.98%
2021/08/17	15	41.85	0	0.00	41.15	15	602	2.49%
2021/08/13	1	44.85	0	0.00	42.65	1	587	0.17%
2021/08/12	2	45.70	1	45.65	45.50	1	565	0.18%
2021/08/11	1	48.40	0	0.00	47.60	1	545	0.18%
2021/08/10	0	0.00	1	48.55	48.40	-1	550	-0.18%
2021/08/03	2	50.40	0	0.00	50.40	2	634	0.32%
2021/07/23	0	0.00	1	53.40	52.80	-1	667	-0.15%
2021/07/20	2	51.50	0	0.00	51.50	2	696	0.29%
2021/07/19	1	53.80	0	0.00	53.80	1	843	0.12%
2021/07/16	0	0.00	2	53.20	53.80	-2	889	-0.22%
2021/07/13	0	0.00	2	52.00	51.20	-2	963	-0.21%
2021/07/09	5	50.74	0	0.00	51.00	5	957	0.52%
2021/06/30	0	0.00	5	49.90	50.00	-5	1,048	-0.48%
2021/06/22	6	48.90	0	0.00	48.75	6	1,174	0.51%
2021/06/21	0	0.00	4	49.70	49.65	-4	1,177	-0.34%
2021/06/18	5	50.56	2	50.10	50.10	3	1,186	0.25%
2021/06/17	0	0.00	6	50.40	50.50	-6	1,197	-0.50%
2021/06/15	7	49.73	0	0.00	49.85	7	1,260	0.56%
2021/06/07	0	0.00	4	45.60	45.20	-4	1,580	-0.25%
2021/06/04	3	46.30	0	0.00	46.30	3	1,615	0.19%
2021/06/03	2	46.85	0	0.00	46.85	2	1,621	0.12%
2021/06/02	2	46.75	0	0.00	46.70	2	1,633	0.12%
2021/05/31	13	46.58	0	0.00	47.00	13	1,631	0.80%
2021/05/18	1	40.40	0	0.00	43.15	1	1,674	0.06%
2021/05/17	1	40.75	0	0.00	39.60	1	1,677	0.06%
2021/05/12	1	45.00	0	0.00	42.70	1	1,658	0.06%
2021/05/11	1	44.65	2	48.30	44.70	-1	1,637	-0.06%
2021/05/07	7	51.13	1	51.40	51.30	6	1,609	0.37%
2021/05/06	2	49.40	0	0.00	49.95	2	1,598	0.13%
2021/05/05	1	50.80	0	0.00	49.90	1	1,591	0.06%
2021/05/04	3	51.40	0	0.00	50.80	3	1,581	0.19%
2021/05/03	14	55.36	0	0.00	53.60	14	1,569	0.89%
2021/04/29	4	56.63	0	0.00	56.50	4	1,557	0.26%
2021/04/28	2	57.35	0	0.00	57.00	2	1,556	0.13%
2021/04/27	6	56.43	0	0.00	57.50	6	1,566	0.38%
2021/04/26	8	57.53	0	0.00	57.20	8	1,557	0.51%
2021/04/23	4	59.83	2	60.55	58.20	2	1,550	0.13%
2021/04/22	5.1	59.16	5	61.12	58.50	0.1	1,438	0.01%
2021/04/21	1	59.30	5	61.04	59.30	-4	1,380	-0.29%
2021/04/20	0	0.00	10	58.32	58.40	-10	1,325	-0.75%
2021/04/19	1	58.30	18	58.57	58.70	-17	1,314	-1.29%
2021/04/16	0	0.00	2	56.40	56.00	-2	1,290	-0.15%
2021/04/15	1	55.30	2	56.00	56.30	-1	1,292	-0.08%
2021/04/14	4	54.93	41	53.55	55.60	-37	1,291	-2.87%
2021/04/13	48	56.25	5	55.30	54.80	43	1,289	3.34%
2021/04/12	15	57.11	0	0.00	56.60	15	1,278	1.17%
2021/04/09	8	58.36	4	58.70	58.10	4	1,271	0.31%
2021/04/08	6	58.92	3	58.90	58.80	3	1,272	0.24%
2021/04/07	1	58.70	0	0.00	59.20	1	1,266	0.08%
2021/04/06	20	57.70	3	57.67	57.60	17	1,262	1.35%
2021/04/01	19	57.55	0	0.00	57.50	19	1,257	1.51%
2021/03/31	14	59.76	1	58.10	58.00	13	1,253	1.04%
2021/03/30	12	58.77	3	58.90	58.90	9	1,202	0.75%
2021/03/29	8	59.10	0	0.00	58.90	8	1,207	0.66%
2021/03/26	5	56.76	0	0.00	57.00	5	1,180	0.42%
2021/03/25	4	56.85	0	0.00	56.20	4	1,188	0.34%
2021/03/24	1	57.50	2	57.35	57.60	-1	1,180	-0.08%
2021/03/23	1	58.50	0	0.00	57.60	1	1,182	0.08%
2021/03/22	11	57.97	0	0.00	58.30	11	1,185	0.93%
2021/03/19	4	58.20	0	0.00	58.20	4	1,185	0.34%
2021/03/18	2	58.30	1	59.40	59.30	1	1,197	0.08%
2021/03/17	9	57.36	5	57.64	58.00	4	1,167	0.34%
2021/03/16	26	58.63	0	0.00	57.90	26	1,182	2.20%
2021/03/15	20	60.66	7	60.54	59.50	13	1,177	1.10%
2021/03/12	20	59.61	50	59.82	59.00	-30	1,105	-2.71%
2021/03/11	2	56.05	30	56.23	56.30	-28	976	-2.87%
2021/03/10	7	54.30	1	53.70	54.70	6	935	0.64%
2021/02/26	0	0.00	2	51.90	52.10	-2	1,051	-0.19%
2021/02/23	0	0.00	4	54.10	53.90	-4	1,117	-0.36%
2021/02/17	0	0.00	1	51.50	51.00	-1	1,147	-0.09%
2021/02/04	0	0.00	1	50.10	49.80	-1	1,173	-0.09%
2021/01/15	9	52.54	3	52.50	50.70	6	1,388	0.43%
2021/01/14	5	53.96	0	0.00	53.80	5	1,378	0.36%
2021/01/12	11	54.74	0	0.00	54.30	11	1,654	0.66%
2021/01/11	2	54.45	0	0.00	55.80	2	1,715	0.12%
2021/01/08	2	54.75	0	0.00	54.30	2	1,739	0.11%
2021/01/07	4	53.95	0	0.00	55.20	4	1,758	0.23%
2021/01/06	27	54.50	0	0.00	53.80	27	1,781	1.52%
2021/01/05	27	56.21	0	0.00	56.20	27	1,814	1.49%
2021/01/04	0	0.00	10	56.50	56.80	-10	1,833	-0.55%
2020/12/31	10	55.30	0	0.00	55.30	10	1,836	0.54%
2020/12/30	18	55.13	0	0.00	55.30	18	1,854	0.97%
2020/12/29	9	54.52	0	0.00	54.40	9	1,885	0.48%
2020/12/28	10	53.83	0	0.00	54.00	10	1,889	0.53%
2020/12/25	4	55.08	25	54.43	54.10	-21	1,910	-1.10%
2020/12/23	4	53.15	0	0.00	54.80	4	1,950	0.21%
2020/12/22	8	52.78	1	54.00	53.00	7	1,976	0.35%
2020/12/21	2	53.10	0	0.00	53.00	2	2,009	0.10%
2020/12/16	4	53.95	0	0.00	54.40	4	2,173	0.18%
2020/12/15	4	53.35	0	0.00	54.10	4	2,184	0.18%
2020/12/14	2	53.75	1	53.40	53.50	1	2,201	0.05%
2020/12/11	1	53.80	0	0.00	53.60	1	2,258	0.04%
2020/12/10	21	54.82	0	0.00	55.30	21	2,339	0.90%
2020/12/09	30	56.20	0	0.00	56.10	30	2,353	1.27%
2020/12/08	20	58.05	3	58.00	57.30	17	2,431	0.70%
2020/12/07	1	58.60	0	0.00	58.10	1	2,551	0.04%
2020/12/04	2	60.25	0	0.00	59.60	2	2,568	0.08%
2020/12/02	5	60.10	1	60.80	59.80	4	2,656	0.15%
2020/12/01	1	60.50	0	0.00	60.70	1	2,714	0.04%
2020/11/30	1	60.80	2	60.40	60.00	-1	2,808	-0.04%
2020/11/27	3	60.23	1	60.20	60.50	2	2,876	0.07%
2020/11/26	1	60.00	0	0.00	60.90	1	2,983	0.03%
2020/11/23	0	0.00	2	60.40	59.00	-2	3,559	-0.06%
2020/11/19	3	58.80	3	58.43	58.60	0	4,037	0.00%
2020/11/18	2	57.60	0	0.00	57.60	2	4,125	0.05%
2020/11/13	0	0.00	4	56.76	56.60	-4	4,450	-0.09%
2020/11/12	4	55.43	2	56.70	55.80	2	4,716	0.04%
2020/11/11	0	0.00	18.4	56.71	57.20	-18.4	4,929	-0.37%
2020/11/10	19	55.85	1	57.10	55.40	18	5,216	0.35%
2020/11/09	1	55.00	28.5	57.60	57.60	-27.5	5,337	-0.52%
2020/11/05	1	54.40	0	0.00	54.10	1	5,318	0.02%
2020/11/04	2	53.80	0	0.00	54.10	2	5,377	0.04%
2020/11/03	1	54.10	0	0.00	54.60	1	5,427	0.02%
2020/11/02	8	53.03	0	0.00	52.90	8	5,440	0.15%
2020/10/30	2	53.10	0	0.00	52.90	2	5,444	0.04%
2020/10/28	3	54.87	0	0.00	54.60	3	5,475	0.05%
2020/10/27	1	55.20	2	55.95	56.60	-1	5,588	-0.02%
2020/10/26	11	56.67	0	0.00	56.50	11	5,617	0.20%
2020/10/22	4	57.80	4	57.53	57.80	0	5,585	0.00%
2020/10/20	22	61.73	21	61.53	60.80	1	5,533	0.02%
2020/10/19	0	0.00	2	59.00	62.00	-2	5,309	-0.04%
2020/10/16	0	0.00	288	58.55	56.40	-288	5,241	-5.49%	大賣/鉅額交易
2020/10/13	5	58.60	16	57.76	59.10	-11	5,187	-0.21%
2020/10/12	5	56.36	0	0.00	55.90	5	5,136	0.10%
2020/10/06	3	59.67	3	59.17	58.80	0	5,061	0.00%
2020/09/28	1	58.70	1	59.40	59.20	0	4,998	0.00%
2020/09/24	2	59.00	0	0.00	58.10	2	4,952	0.04%
2020/09/22	4	61.60	4	61.30	61.60	0	4,905	0.00%
2020/09/21	2	61.80	1	62.70	60.90	1	4,844	0.02%
2020/09/18	0	0.00	3	63.67	64.10	-3	4,747	-0.06%
2020/09/16	4	64.98	3	64.63	64.40	1	4,692	0.02%
2020/09/15	17	69.01	13	69.10	67.10	4	4,616	0.09%
2020/09/14	1	68.70	1	68.00	68.70	0	4,513	0.00%
2020/09/11	7	68.04	7	67.70	66.20	0	4,457	0.00%
2020/09/10	13	66.13	3	66.90	66.90	10	4,349	0.23%
2020/09/09	4	64.30	1	65.00	65.00	3	4,217	0.07%
2020/09/07	2	67.00	2	66.90	64.80	0	4,147	0.00%
2020/09/04	5	66.44	7	63.77	66.90	-2	4,093	-0.05%
2020/09/03	6	67.52	9	66.46	65.50	-3	4,017	-0.07%
2020/09/02	4	68.00	2	67.80	67.80	2	3,910	0.05%
2020/09/01	15	68.39	35	67.48	68.10	-20	3,833	-0.52%
2020/08/31	53	71.25	15	72.71	69.80	38	3,714	1.02%
2020/08/28	3	67.90	4	69.02	68.70	-1	3,505	-0.03%
2020/08/27	7	69.91	19.1	70.02	69.70	-12.1	3,400	-0.35%
2020/08/26	47	67.74	26	68.33	66.60	21	3,042	0.69%
2020/08/25	2	63.10	11.2	62.86	65.50	-9.2	2,696	-0.34%
2020/08/24	1	58.40	1	58.90	59.60	0	2,505	0.00%
2020/08/21	1	59.50	2	60.80	61.00	-1	2,402	-0.04%
2020/08/20	34	61.58	0	0.00	57.50	34	2,270	1.50%
2020/08/19	18	61.18	5	62.26	60.70	13	2,152	0.60%
2020/08/18	52	62.45	22.1	62.79	63.50	29.9	2,035	1.47%
2020/08/17	18	59.54	4	59.80	61.00	14	1,762	0.79%
2020/08/14	24	56.06	20	56.63	56.00	4	1,535	0.26%
2020/08/13	82	52.35	5.1	49.59	52.90	77	1,232	6.24%
2020/08/12	17	47.24	0	0.00	48.15	17	1,076	1.58%
2020/08/10	7	46.92	4	48.05	47.00	3	1,039	0.29%
2020/08/07	4	49.33	0	0.00	49.50	4	978	0.41%
2020/08/06	2	48.10	2	46.90	47.20	0	918	0.00%
2020/08/05	0	0.00	1	47.00	46.50	-1	892	-0.11%
2020/08/03	2	45.95	1	46.90	46.90	1	867	0.12%
2020/07/31	1	45.75	2	47.00	46.25	-1	828	-0.12%
2020/07/30	0	0.00	5	43.90	44.20	-5	683	-0.73%
2020/07/27	0	0.00	1	42.00	40.85	-1	647	-0.15%
2020/07/22	0	0.00	5	41.90	41.75	-5	598	-0.83%
2020/07/21	5	42.50	0	0.00	41.60	5	596	0.84%
2020/07/10	0	0.00	1	40.20	39.85	-1	568	-0.18%
2020/07/08	6	43.58	1	42.65	43.85	5	544	0.92%
2020/07/03	0	0.00	1	41.00	41.05	-1	515	-0.19%
2020/07/02	0	0.00	2	40.80	40.90	-2	508	-0.39%
2020/06/18	0	0.00	1	38.50	38.45	-1	504	-0.20%
2020/06/17	0	0.00	2	38.05	38.15	-2	509	-0.39%
2020/06/16	1	38.05	0	0.00	38.05	1	517	0.19%
2020/06/12	1	37.00	0	0.00	37.60	1	538	0.19%
2020/06/11	4	38.48	0	0.00	37.70	4	548	0.73%
2020/06/08	0	0.00	1	40.85	40.85	-1	595	-0.17%
2020/05/11	0	0.00	3	40.67	40.45	-3	624	-0.48%
2020/05/08	3	40.05	0	0.00	40.60	3	620	0.48%
2020/04/29	0	0.00	1	36.05	35.85	-1	627	-0.16%
2020/04/22	0	33.60	0	0.00	33.60	0	672	0.00%
2020/04/16	1	34.40	1	34.30	34.30	0	676	0.00%
2020/04/14	0	0.00	0.4	33.10	33.05	-0.4	685	-0.06%
2020/04/09	0	0.00	1	32.90	32.25	-1	734	-0.14%
2020/04/08	1	31.65	0	0.00	32.40	1	764	0.13%
2020/03/25	0	28.50	0	0.00	28.50	0	965	0.00%
2020/03/18	1	27.50	0	0.00	26.50	1	953	0.10%
2020/03/12	0	0.00	3	35.30	35.50	-3	891	-0.34%
2020/02/27	1	43.95	0	0.00	42.55	1	860	0.12%
2020/02/25	12	42.30	0	0.00	42.50	12	849	1.41%
2020/02/12	0	0.00	3	42.97	43.40	-3	860	-0.35%
2020/02/03	1	38.50	0	0.00	40.30	1	868	0.12%
2020/01/31	17	42.06	0	0.00	42.30	17	854	1.99%
2020/01/30	2	43.78	0	0.00	43.75	2	855	0.23%
2020/01/20	11	48.68	2	48.60	48.60	9	867	1.04%
2020/01/17	11	49.06	0	0.00	49.05	11	869	1.27%
2020/01/06	0	0.00	20	52.10	51.80	-20	1,051	-1.90%
2020/01/02	0	0.00	9	53.00	52.50	-9	1,078	-0.83%
2019/12/31	2	52.75	2	53.65	53.00	0	1,057	0.00%
2019/12/30	2	51.30	0	0.00	51.90	2	981	0.20%
2019/12/26	8	52.45	1	52.40	52.30	7	1,138	0.61%
2019/12/25	11	50.16	15	51.65	52.10	-4	1,097	-0.36%
2019/12/19	0	0.00	1	49.40	49.30	-1	1,047	-0.10%
2019/12/17	15	49.84	0	0.00	49.30	15	1,046	1.43%
2019/12/16	1	49.25	0	0.00	48.90	1	1,051	0.10%
2019/12/13	0	0.00	2	49.00	48.95	-2	1,054	-0.19%
2019/12/11	4	48.30	1	48.60	48.60	3	1,075	0.28%
2019/12/09	2	48.50	2	48.48	48.40	0	1,070	0.00%
2019/12/06	2.3	47.84	0	0.00	47.60	2.3	1,070	0.21%
2019/12/05	4.3	47.47	0	0.00	47.10	4.3	1,064	0.41%
2019/12/04	1.5	47.17	3	47.15	47.10	-1.5	1,077	-0.14%
2019/12/03	1	45.80	0	0.00	45.75	1	1,078	0.09%
2019/12/02	1	46.00	0	0.00	45.90	1	1,084	0.09%
2019/11/29	2	47.68	0	0.00	47.30	2	1,123	0.18%
2019/11/28	4	47.25	0	0.00	47.50	4	1,124	0.36%
2019/11/26	0	47.05	0	0.00	46.90	0	1,137	0.00%
2019/11/21	1	46.65	0	0.00	46.90	1	1,144	0.09%
2019/11/20	1	46.90	0	0.00	46.90	1	1,148	0.09%
2019/11/19	2	47.45	0	0.00	47.20	2	1,171	0.17%
2019/11/14	2	46.40	0	0.00	46.70	2	1,173	0.17%
2019/11/13	0	0.00	0.1	47.30	46.95	-0.1	1,174	0.00%
2019/11/12	2	47.05	2	47.95	48.00	0	1,171	0.00%
2019/11/11	1	48.15	0	0.00	47.60	1	1,174	0.09%
2019/11/07	1	49.50	0	0.00	49.40	1	1,167	0.09%
2019/11/06	1	50.50	0	0.00	50.30	1	1,157	0.09%
2019/11/05	0	0.00	1	51.00	51.30	-1	1,151	-0.09%
2019/10/29	1	52.10	0	0.00	51.60	1	1,143	0.09%
2019/10/28	0	0.00	1	53.40	52.90	-1	1,133	-0.09%
2019/10/25	0	0.00	1	52.00	52.00	-1	1,108	-0.09%
2019/10/24	0	0.00	0.3	52.40	52.40	-0.3	1,109	-0.03%
2019/10/21	12	53.32	0	0.00	53.30	12	1,124	1.07%
2019/10/18	3	52.37	4	52.50	52.00	-1	1,085	-0.09%
2019/10/16	1	52.20	0	0.00	52.30	1	1,073	0.09%
2019/10/15	0	0.00	2	52.70	52.60	-2	1,056	-0.19%
2019/10/09	0	0.00	37.5	52.00	51.80	-37.5	997	-3.76%
2019/10/08	0	0.00	5	52.20	52.10	-5	982	-0.51%
2019/10/07	0	0.00	0.1	50.20	50.20	-0.1	962	-0.01%
2019/10/03	0	0.00	1	51.30	50.90	-1	988	-0.10%
2019/10/02	2	51.20	11	51.13	51.90	-9	898	-1.00%
2019/10/01	0	0.00	19.9	48.54	48.85	-19.9	826	-2.41%
2019/09/27	3	47.67	0	0.00	47.70	3	827	0.36%
2019/09/25	1	48.50	0	0.00	48.50	1	970	0.10%
2019/09/19	0	0.00	1	50.20	49.90	-1	1,002	-0.10%
2019/09/18	1	48.80	0	0.00	48.75	1	1,000	0.10%
2019/09/16	1	49.75	3.2	50.09	50.00	-2.2	1,028	-0.21%
2019/09/10	0	0.00	29	47.70	47.70	-29	1,052	-2.75%
2019/09/09	0	0.00	2	49.50	48.80	-2	1,045	-0.19%
2019/09/04	2	49.20	0	0.00	49.35	2	1,030	0.19%
2019/09/03	0	0.00	6	50.08	49.00	-6	1,036	-0.58%
2019/08/26	0	0.00	1	46.15	45.75	-1	1,046	-0.10%
2019/08/22	0	0.00	2	48.00	47.45	-2	1,070	-0.19%
2019/08/21	1	45.45	0	0.00	45.80	1	1,060	0.09%
2019/08/13	0	0.00	0	45.10	44.80	0	1,113	0.00%
2019/08/07	1	44.60	0	0.00	44.65	1	1,173	0.09%
2019/08/06	2	43.50	0	0.00	44.50	2	1,192	0.17%
2019/08/05	8	45.18	2	45.50	45.00	6	1,201	0.50%
2019/08/01	1	47.25	3	48.13	47.35	-2	1,231	-0.16%
2019/07/30	7	47.31	20	47.71	47.00	-13	1,238	-1.05%
2019/07/29	8	48.91	0	0.00	48.70	8	1,235	0.65%
2019/07/26	6	49.33	6	49.54	49.60	0	1,242	0.00%
2019/07/25	13	48.99	0	0.00	49.00	13	1,246	1.04%
2019/07/24	10	48.66	0	0.00	48.95	10	1,246	0.80%
2019/07/23	0	0.00	1	52.30	52.10	-1	1,232	-0.08%
2019/07/18	1	51.80	10	52.10	51.00	-9	1,242	-0.72%
2019/07/17	0	0.00	2	53.00	52.30	-2	1,246	-0.16%
2019/07/16	0	0.00	1	52.80	52.30	-1	1,229	-0.08%
2019/07/10	2	51.25	4	52.15	52.60	-2	1,249	-0.16%
2019/07/05	1	52.30	0	0.00	52.00	1	1,223	0.08%
2019/07/03	20	52.64	0	0.00	52.10	20	1,287	1.55%
2019/07/02	3	53.30	3	54.13	53.70	0	1,299	0.00%
2019/06/25	0	0.00	2	50.03	49.50	-2	1,632	-0.12%
2019/06/24	0	0.00	2	50.55	50.70	-2	1,710	-0.12%
2019/06/21	3	50.60	2	50.20	50.50	1	1,812	0.06%
2019/06/20	3	48.73	5	49.84	50.40	-2	1,813	-0.11%
2019/06/03	2	45.20	0	0.00	45.10	2	2,332	0.09%
2019/05/31	0	0.00	7	46.77	46.80	-7	2,334	-0.30%
2019/05/29	0	0.00	2	46.35	46.00	-2	2,372	-0.08%
2019/05/27	3	45.30	0	0.00	44.10	3	2,443	0.12%
2019/05/23	4	45.90	5	45.80	45.60	-1	2,644	-0.04%
2019/05/21	1	46.55	0	0.00	48.00	1	2,911	0.03%
2019/05/20	3	48.13	0	0.00	47.35	3	3,173	0.09%
2019/05/16	8	51.70	0	0.00	50.70	8	3,340	0.24%
2019/05/15	2	51.65	2	51.65	51.40	0	3,402	0.00%
2019/05/14	3	47.95	2	48.30	50.90	1	3,417	0.03%
2019/05/09	14	52.16	0	0.00	50.70	14	3,411	0.41%
2019/05/07	1	54.20	0	0.00	54.30	1	3,413	0.03%
2019/04/29	1	52.50	0	0.00	52.20	1	3,530	0.03%
2019/04/26	1	53.90	0	0.00	53.90	1	3,528	0.03%
2019/04/24	9	55.69	0	0.00	55.20	9	3,532	0.25%
2019/04/23	7	56.59	0	0.00	56.60	7	3,513	0.20%
2019/04/22	0	0.00	3	57.60	57.50	-3	3,503	-0.09%
2019/04/19	1	57.40	0	0.00	57.20	1	3,508	0.03%
2019/04/18	0	0.00	1	58.10	57.90	-1	3,527	-0.03%
2019/04/17	1	58.70	2	59.05	58.40	-1	3,562	-0.03%
2019/04/16	2	58.00	1	58.50	58.50	1	3,560	0.03%
2019/04/12	10	58.40	0	0.00	58.50	10	3,568	0.28%
2019/04/11	2	58.60	7	58.60	58.50	-5	3,574	-0.14%
2019/04/10	6	59.08	0	0.00	58.80	6	3,562	0.17%
2019/04/09	2	60.70	0	0.00	60.30	2	3,519	0.06%
2019/04/08	2	62.45	2	62.45	61.70	0	3,489	0.00%
2019/04/03	1	62.90	5	62.88	62.30	-4	3,467	-0.12%
2019/04/02	0	0.00	4	62.03	62.40	-4	3,439	-0.12%
2019/04/01	19	63.28	20	63.25	62.40	-1	3,392	-0.03%
2019/03/29	3	59.73	9	59.54	61.10	-6	3,154	-0.19%
2019/03/28	7	59.34	0	0.00	58.70	7	3,055	0.23%
2019/03/27	17	60.94	15	60.99	61.20	2	3,016	0.07%
2019/03/26	20.1	60.59	10	60.00	60.00	10.1	2,935	0.34%
2019/03/25	1	58.40	3	59.20	58.80	-2	2,840	-0.07%
2019/03/22	12	59.78	30	59.70	59.50	-18	2,813	-0.64%
2019/03/21	5	58.02	5	58.02	57.70	0	2,705	0.00%
2019/03/20	7	58.79	0	0.00	58.80	7	2,685	0.26%
2019/03/19	8	59.53	1	59.10	59.30	7	2,687	0.26%
2019/03/18	12	59.56	10	59.78	60.00	2	2,671	0.07%
2019/03/15	5	58.70	0	0.00	58.80	5	2,659	0.19%
2019/03/14	1	59.20	4	58.93	58.90	-3	2,648	-0.11%
2019/03/13	6	57.25	0	0.00	57.60	6	2,581	0.23%
2019/03/12	15	58.50	0	0.00	58.30	15	2,575	0.58%
2019/03/11	1	58.20	5	58.20	58.00	-4	2,633	-0.15%
2019/03/08	2	56.80	0	0.00	57.80	2	2,694	0.07%
2019/03/07	0	0.00	1	60.00	58.40	-1	2,698	-0.04%
2019/03/06	1	58.00	0	0.00	58.40	1	2,637	0.04%
2019/03/05	0	0.00	1	58.70	57.90	-1	2,661	-0.04%
2019/03/04	2	57.90	0	0.00	58.20	2	2,677	0.07%
2019/02/27	7	58.69	0	0.00	59.10	7	2,688	0.26%
2019/02/25	3	59.17	3	59.47	60.90	0	2,650	0.00%
2019/02/22	3	59.00	0	0.00	58.60	3	2,592	0.12%
2019/02/21	2	61.65	1	62.00	61.20	1	2,523	0.04%
2019/02/20	1	61.30	34	62.11	62.50	-33	2,476	-1.33%
2019/02/19	8	58.29	4	58.20	59.20	4	2,392	0.17%
2019/02/18	1	54.50	21	56.51	56.60	-20	2,141	-0.93%
2019/02/15	0	52.70	0	0.00	51.50	0	2,041	0.00%
2019/02/14	20	54.46	0	0.00	52.80	20	2,144	0.93%
2019/02/13	6	51.73	6	51.23	51.20	0	2,258	0.00%
2019/01/25	1	49.70	0	0.00	49.55	1	2,244	0.04%
2019/01/24	0	0.00	11	48.03	49.50	-11	2,204	-0.50%
2019/01/23	0	46.40	4	46.54	46.55	-4	2,131	-0.19%
2019/01/22	3	45.85	3	46.80	45.60	0	2,129	0.00%
2019/01/21	0	45.80	6	46.25	46.05	-6	2,132	-0.28%
2019/01/18	0	46.15	3	45.95	45.80	-3	2,153	-0.14%
2019/01/16	0	0.00	10	46.10	45.30	-10	2,168	-0.46%
2019/01/15	1	45.65	2	45.55	45.55	-1	2,172	-0.05%
2019/01/14	0	0.00	5	45.30	45.00	-5	2,191	-0.23%
2019/01/11	0	0.00	1	45.00	45.20	-1	2,198	-0.05%
2019/01/10	1	44.70	3	45.20	44.75	-2	2,197	-0.09%
2019/01/09	3	44.67	28	45.59	44.30	-25	2,182	-1.15%
2019/01/03	3	42.42	0	0.00	42.15	3	2,190	0.14%
2019/01/02	2	43.80	0	0.00	43.60	2	2,215	0.09%
2018/12/28	0	0.00	2	44.00	44.10	-2	2,249	-0.09%
2018/12/26	1	44.60	0	0.00	43.80	1	2,335	0.04%
2018/12/25	3	43.98	0	0.00	44.35	3	2,335	0.13%
2018/12/24	0	0.00	15	45.63	45.60	-15	2,332	-0.64%
2018/12/21	0	0.00	22	44.87	45.90	-22	2,357	-0.93%
2018/12/20	5	44.87	2	45.20	44.65	3	2,343	0.13%
2018/12/19	5	45.75	0	0.00	45.70	5	2,335	0.21%
2018/12/18	6	45.81	3	46.45	45.80	3	2,347	0.13%
2018/12/17	1	47.80	1	47.90	47.90	0	2,357	0.00%
2018/12/13	0	0.00	10	47.10	48.00	-10	2,403	-0.42%
2018/12/12	1	47.00	2	47.35	47.70	-1	2,432	-0.04%
2018/12/11	3	45.47	0	0.00	45.75	3	2,429	0.12%
2018/12/10	9	46.50	5	46.73	45.10	4	2,454	0.16%
2018/12/07	2	49.30	0	0.00	49.10	2	2,431	0.08%
2018/12/06	16	49.64	19	50.96	48.80	-3	2,457	-0.12%
2018/12/05	3	51.10	0	0.00	51.40	3	2,443	0.12%
2018/12/04	34	52.60	19	54.26	51.70	15	2,484	0.60%
2018/12/03	9	53.30	29	53.08	53.50	-20	2,531	-0.79%
2018/11/30	7	51.37	4	51.23	50.80	3	2,542	0.12%
2018/11/29	30	51.37	34	52.43	50.60	-4	2,518	-0.16%
2018/11/28	1	50.50	6	50.90	50.80	-5	2,436	-0.21%
2018/11/27	1	49.75	15	50.27	50.70	-14	2,421	-0.58%
2018/11/26	8	49.86	24	50.55	50.00	-16	2,414	-0.66%
2018/11/23	2	47.80	5	48.56	47.80	-3	2,392	-0.13%
2018/11/22	14	48.40	7	49.81	47.80	7	2,400	0.29%
2018/11/21	17	48.52	44	49.14	49.70	-27	2,452	-1.10%
2018/11/20	14	48.76	16	48.35	48.30	-2	2,519	-0.08%
2018/11/19	11	51.05	1	51.20	50.80	10	2,538	0.39%
2018/11/16	57	52.53	55	53.11	51.00	2	2,557	0.08%
2018/11/15	11	50.46	8	49.96	50.20	3	2,472	0.12%
2018/11/14	16	51.24	16	51.01	50.40	0	2,466	0.00%
2018/11/13	18	50.66	30	50.87	51.20	-12	2,473	-0.49%
2018/11/12	36	54.32	70	51.29	49.20	-34	2,450	-1.39%
2018/11/09	2	47.90	83	48.92	50.60	-81	2,373	-3.41%
2018/11/08	4	46.56	3	47.50	46.05	1	2,395	0.04%
2018/11/07	0	0.00	6	46.65	46.60	-6	2,452	-0.24%
2018/11/06	3	45.60	0	0.00	45.35	3	2,516	0.12%
2018/11/05	0	0.00	9	47.17	46.95	-9	2,541	-0.35%
2018/11/02	4	46.21	12	46.62	46.00	-8	2,590	-0.31%
2018/11/01	3	45.62	24	45.58	45.00	-21	2,678	-0.78%
2018/10/31	3	43.35	16	43.24	43.20	-13	2,781	-0.47%
2018/10/30	4	41.14	57	41.22	41.40	-53	2,869	-1.85%
2018/10/29	0	0.00	2	42.30	42.30	-2	2,902	-0.07%
2018/10/26	5	41.90	5	42.70	41.75	0	2,950	0.00%
2018/10/25	1	41.80	1	41.65	40.95	0	3,083	0.00%
2018/10/24	0	0.00	5	46.15	45.50	-5	3,227	-0.15%
2018/10/23	12	45.56	0	0.00	45.20	12	3,290	0.36%
2018/10/22	0	0.00	11	48.16	48.25	-11	3,316	-0.33%
2018/10/19	0	0.00	8	46.61	46.80	-8	3,356	-0.24%
2018/10/18	1	46.10	1	46.90	46.75	0	3,389	0.00%
2018/10/17	6	46.76	55	46.41	46.10	-49	3,414	-1.44%
2018/10/16	10	45.54	13	45.70	45.90	-3	3,453	-0.09%
2018/10/12	6	45.88	18	47.10	47.05	-12	3,456	-0.35%
2018/10/11	20	46.00	0	0.00	46.00	20	3,427	0.58%
2018/10/09	0	0.00	20	50.58	51.10	-20	3,450	-0.58%
2018/10/05	4	52.68	15	51.74	51.60	-11	3,429	-0.32%
2018/10/04	2	57.00	2	57.80	57.00	0	3,353	0.00%
2018/10/03	6	57.25	0	0.00	57.50	6	3,351	0.18%
2018/10/02	1	58.80	0	0.00	58.80	1	3,355	0.03%
2018/10/01	10	58.80	12	59.27	59.40	-2	3,374	-0.06%
2018/09/28	2	57.50	0	0.00	57.50	2	3,407	0.06%
2018/09/27	2	57.80	0	0.00	57.90	2	3,420	0.06%
2018/09/25	1	57.70	1	58.10	57.70	0	3,479	0.00%
2018/09/21	2	56.70	2	57.20	57.90	0	3,481	0.00%
2018/09/20	7	56.17	1	55.50	55.80	6	3,485	0.17%
2018/09/19	1	58.20	1	58.20	57.60	0	3,491	0.00%
2018/09/18	9	61.04	9	59.61	58.70	0	3,559	0.00%
2018/09/17	3	59.00	0	0.00	59.30	3	3,557	0.08%
2018/09/14	2	59.05	4	59.60	59.90	-2	3,556	-0.06%
2018/09/13	7	57.34	1	58.00	57.00	6	3,538	0.17%
2018/09/12	7	58.41	2	58.50	57.50	5	3,538	0.14%
2018/09/11	4	58.43	1	59.40	60.10	3	3,538	0.08%
2018/09/10	13	60.66	6	59.93	59.20	7	3,523	0.20%
2018/09/07	38	65.11	2	65.55	64.00	36	3,492	1.03%
2018/09/06	16	70.24	18	70.84	68.90	-2	3,435	-0.06%
2018/09/04	3	69.73	1	71.00	71.00	2	3,814	0.05%
2018/09/03	5	69.36	0	0.00	68.80	5	3,867	0.13%
2018/08/31	2	69.25	0	0.00	71.10	2	3,916	0.05%
2018/08/30	2	71.15	0	0.00	70.40	2	4,027	0.05%
2018/08/29	11	71.75	15	71.27	71.20	-4	4,043	-0.10%
2018/08/28	5	71.50	11	70.78	70.70	-6	4,029	-0.15%
2018/08/27	15	69.34	43	70.56	71.10	-28	3,965	-0.71%
2018/08/24	3	67.83	5	67.96	68.30	-2	3,865	-0.05%
2018/08/23	38	66.85	1	67.20	66.30	37	3,822	0.97%
2018/08/22	1	70.10	2	69.00	68.50	-1	3,795	-0.03%
2018/08/21	2	69.85	0	0.00	69.80	2	3,817	0.05%
2018/08/20	6	69.17	6	69.93	70.00	0	3,833	0.00%
2018/08/17	20	70.19	12	69.14	69.00	8	3,815	0.21%
2018/08/16	13	68.64	15	69.49	69.60	-2	3,728	-0.05%
2018/08/15	15	68.31	12	67.90	67.70	3	3,637	0.08%
2018/08/14	13	71.05	11	72.35	72.50	2	3,586	0.06%
2018/08/13	2	69.15	1	71.30	70.00	1	3,544	0.03%
2018/08/10	12	74.83	16	73.23	72.80	-4	3,521	-0.11%
2018/08/09	12	74.44	19	74.86	75.00	-7	3,532	-0.20%
2018/08/08	7	75.34	13	75.28	74.30	-6	3,486	-0.17%
2018/08/07	10	74.36	9	74.38	75.50	1	3,409	0.03%
2018/08/06	11	72.41	4	72.60	72.90	7	3,354	0.21%
2018/08/03	4	71.30	2	71.00	70.50	2	3,310	0.06%
2018/08/02	7	69.71	0	0.00	69.70	7	3,300	0.21%
2018/08/01	30	73.32	25	72.45	72.20	5	3,287	0.15%
2018/07/31	26	70.32	80	70.70	72.90	-54	3,172	-1.70%
2018/07/30	11	65.90	8	65.31	66.30	3	3,113	0.10%
2018/07/27	14	64.51	0	0.00	64.30	14	3,069	0.46%
2018/07/26	36	65.14	1	65.20	65.00	35	3,068	1.14%
2018/07/25	10	66.86	0	0.00	67.40	10	3,072	0.33%
2018/07/24	0	0.00	40	69.40	69.50	-40	3,079	-1.30%
2018/07/23	40	66.04	13	65.63	66.00	27	3,071	0.88%
2018/07/20	3	69.30	0	0.00	68.80	3	3,067	0.10%
2018/07/19	1	71.10	2	71.25	71.60	-1	3,125	-0.03%
2018/07/18	3	70.67	0	0.00	70.60	3	3,198	0.09%
2018/07/17	4	72.23	0	0.00	71.50	4	3,218	0.12%
2018/07/16	4	74.60	0	0.00	74.20	4	3,226	0.12%
2018/07/13	3.1	76.90	20	77.51	77.80	-16.9	3,239	-0.52%
2018/07/12	5	74.70	11	74.68	75.00	-6	3,218	-0.19%
2018/07/11	1	73.70	0	0.00	73.70	1	3,231	0.03%
2018/07/10	1	74.20	0	0.00	75.30	1	3,248	0.03%
2018/07/09	1	73.40	6	74.40	73.20	-5	3,294	-0.15%
2018/07/06	2	75.75	0	0.00	74.20	2	3,320	0.06%
2018/07/05	5	78.28	0	0.00	76.40	5	3,287	0.15%
2018/07/04	1	78.80	1	79.10	78.80	0	3,312	0.00%
2018/07/03	2	83.70	5	82.00	82.40	-3	3,310	-0.09%
2018/07/02	0	0.00	3	85.10	84.40	-3	3,315	-0.09%
2018/06/29	11	84.15	5	86.28	83.50	6	3,463	0.17%
2018/06/28	6	84.30	0	0.00	85.00	6	3,455	0.17%
2018/06/27	12	87.24	16	88.30	86.70	-4	3,429	-0.12%
2018/06/26	5	84.36	26	84.75	85.90	-21	3,356	-0.63%
2018/06/25	2	81.95	0	0.00	81.70	2	3,342	0.06%
2018/06/22	5	81.72	2	83.00	82.00	3	3,398	0.09%
2018/06/21	3	81.57	0	0.00	81.10	3	3,396	0.09%
2018/06/20	11	80.65	7	79.41	83.00	4	3,419	0.12%
2018/06/19	4	83.65	1	83.80	83.30	3	3,431	0.09%
2018/06/15	2	86.95	2	86.30	86.30	0	3,423	0.00%
2018/06/14	11	86.88	14	86.94	87.30	-3	3,427	-0.09%
2018/06/13	50	89.69	15.1	88.95	85.00	34.9	3,478	1.00%
2018/06/12	32	88.32	38	90.45	92.80	-6	3,321	-0.18%
2018/06/11	19	81.85	33	82.90	84.40	-14	3,215	-0.44%
2018/06/08	21	81.85	10	80.50	79.80	11	3,387	0.32%
2018/06/07	18	81.19	38.1	81.20	81.10	-20.1	3,341	-0.60%
2018/06/06	16.1	76.87	4	76.18	76.70	12.1	3,243	0.37%
2018/06/04	0	0.00	4	74.75	73.90	-4	3,236	-0.12%
2018/06/01	1	73.00	0	0.00	72.60	1	3,236	0.03%
2018/05/31	1	72.60	0	0.00	73.50	1	3,254	0.03%
2018/05/30	1	71.30	1	71.80	74.10	0	3,281	0.00%
2018/05/29	11	75.96	1	76.60	73.70	10	3,283	0.30%
2018/05/28	2	79.10	47	78.42	78.20	-45	3,273	-1.37%
2018/05/25	3	78.13	40	78.29	77.70	-37	3,269	-1.13%
2018/05/24	3	78.03	31	77.64	77.30	-28	3,264	-0.86%
2018/05/23	2.1	77.87	29	77.13	77.10	-26.9	3,381	-0.80%
2018/05/22	1	77.50	12	77.03	76.50	-11	3,484	-0.32%
2018/05/21	0	0.00	1	75.60	75.60	-1	3,500	-0.03%
2018/05/18	2	74.55	28	73.26	75.50	-26	3,537	-0.74%
2018/05/17	2	75.55	11	74.64	73.20	-9	3,539	-0.25%
2018/05/16	0	0.00	58	73.48	73.00	-58	3,528	-1.64%
2018/05/15	3	74.57	2	74.70	74.00	1	3,579	0.03%
2018/05/14	7	74.17	43	74.60	76.60	-36	3,632	-0.99%
2018/05/11	11	72.55	37	72.29	72.20	-26	3,599	-0.72%
2018/05/10	2	70.00	16	69.88	69.90	-14	3,585	-0.39%
2018/05/09	1	70.70	113	71.10	70.70	-112	3,596	-3.11%	大賣/鉅額交易
2018/05/08	5	69.76	1	68.70	69.20	4	3,613	0.11%
2018/05/07	5	69.32	24	70.23	71.00	-19	3,628	-0.52%
2018/05/04	4	64.53	0	0.00	65.40	4	3,593	0.11%
2018/05/03	1	64.10	0	0.00	65.00	1	3,684	0.03%
2018/05/02	2	64.05	2	64.70	63.30	0	3,714	0.00%
2018/04/30	4	60.80	1	60.90	61.20	3	3,861	0.08%
2018/04/27	1	63.40	1	62.90	63.50	0	3,934	0.00%
2018/04/26	8	62.34	0	0.00	61.20	8	4,041	0.20%
2018/04/25	1	64.80	0	0.00	63.30	1	4,182	0.02%
2018/04/24	11	68.29	6	67.55	67.30	5	4,274	0.12%
2018/04/23	8	76.31	0	0.00	74.70	8	4,461	0.18%
2018/04/20	14	80.04	0	0.00	78.80	14	4,753	0.29%
2018/04/18	0	0.00	3	83.23	83.70	-3	4,958	-0.06%
2018/04/17	3	81.23	0	0.00	81.70	3	4,990	0.06%
2018/04/16	12	85.15	10	83.60	83.60	2	5,033	0.04%
2018/04/13	3	84.57	17	84.56	84.60	-14	5,098	-0.27%
2018/04/12	3	84.87	6	84.47	82.00	-3	5,107	-0.06%
2018/04/11	1	82.50	4	82.60	82.60	-3	5,155	-0.06%
2018/04/10	9	81.86	2	84.20	81.00	7	5,234	0.13%
2018/04/09	5	81.70	4	83.90	84.50	1	5,411	0.02%
2018/04/03	20	82.66	21	81.17	80.80	-1	5,541	-0.02%
2018/04/02	4	83.83	12	84.13	84.20	-8	5,829	-0.14%
2018/03/31	5	78.00	28	78.50	78.80	-23	5,916	-0.39%
2018/03/30	3	77.73	13	77.65	76.60	-10	6,342	-0.16%
2018/03/28	3	76.30	0	0.00	76.30	3	7,083	0.04%
2018/03/27	8	77.26	16	77.19	77.70	-8	7,222	-0.11%
2018/03/23	7	71.71	2	73.00	72.50	5	7,875	0.06%
2018/03/22	42	78.06	7	78.50	76.40	35	7,989	0.44%
2018/03/21	10	79.70	27	80.61	80.80	-17	8,031	-0.21%
2018/03/20	25	79.94	8	79.64	79.20	17	8,118	0.21%
2018/03/19	16	83.52	1	83.50	82.10	15	8,372	0.18%
2018/03/16	2	84.10	4	83.00	82.00	-2	8,294	-0.02%
2018/03/15	21	83.10	10	83.13	83.20	11	8,294	0.13%
2018/03/14	16	83.79	138	80.78	83.10	-122	8,208	-1.49%	大賣/鉅額交易
2018/03/13	12	78.80	10	77.80	77.80	2	8,000	0.02%
2018/03/12	26	77.91	7	77.51	77.60	19	8,013	0.24%
2018/03/09	3	74.73	0	0.00	74.90	3	8,052	0.04%
2018/03/07	4	75.15	2	76.00	73.90	2	8,155	0.02%
2018/03/06	5	74.00	5	74.90	75.40	0	8,217	0.00%
2018/03/05	33	76.23	1	78.70	73.00	32	8,268	0.39%
2018/03/02	6	78.18	6	79.20	77.90	0	8,363	0.00%
2018/03/01	2	77.40	0	0.00	77.80	2	8,515	0.02%
2018/02/27	35	78.52	3	80.60	78.60	32	8,703	0.37%
2018/02/26	8	79.49	12	79.67	79.40	-4	8,955	-0.04%
2018/02/23	21	81.46	6	82.02	80.00	15	9,152	0.16%
2018/02/22	4	76.43	13	80.12	81.40	-9	9,186	-0.10%
2018/02/21	1	73.30	0	0.00	74.00	1	9,080	0.01%
2018/02/12	4	71.80	3	71.57	71.00	1	9,039	0.01%
2018/02/09	2	69.00	0	0.00	69.50	2	9,005	0.02%
2018/02/08	2	69.70	2	70.40	70.00	0	8,981	0.00%
2018/02/07	3	70.27	1	69.70	68.50	2	8,968	0.02%
2018/02/06	8	70.55	15	70.29	68.00	-7	8,947	-0.08%
2018/02/05	9	75.33	6	75.43	75.30	3	8,939	0.03%
2018/02/02	4	78.05	3	79.60	78.50	1	8,943	0.01%
2018/02/01	5	79.40	0	0.00	78.50	5	8,976	0.06%
2018/01/31	13	79.28	3	80.00	80.10	10	8,958	0.11%
2018/01/30	10	78.93	1	78.20	78.00	9	8,949	0.10%
2018/01/26	0	79.90	0	0.00	79.50	0	8,964	0.00%
2018/01/25	6	79.97	5	79.40	78.20	1	8,852	0.01%
2018/01/24	19	81.23	9	81.24	81.90	10	8,789	0.11%
2018/01/23	23	85.12	1	84.40	84.60	22	8,582	0.26%
2018/01/22	3	86.50	6	86.98	87.40	-3	8,466	-0.04%
2018/01/19	12	86.22	4	87.13	85.20	8	8,367	0.10%
2018/01/18	13	94.52	18	95.92	89.50	-5	8,184	-0.06%
2018/01/17	22	98.24	16	98.49	97.60	6	8,035	0.07%
2018/01/16	32	95.06	48	95.98	95.80	-16	7,777	-0.21%
2018/01/15	7	89.60	11	90.64	89.90	-4	7,450	-0.05%
2018/01/12	14	89.29	19	89.15	87.90	-5	7,351	-0.07%
2018/01/11	5	85.74	5	86.48	85.90	0	7,217	0.00%
2018/01/10	0	0.00	2	86.00	85.20	-2	7,196	-0.03%
2018/01/09	0	0.00	1	83.10	85.00	-1	7,130	-0.01%
2018/01/08	10	86.21	1	85.50	86.20	9	7,061	0.13%
2018/01/05	4	88.28	5	89.04	87.80	-1	6,990	-0.01%
2018/01/04	6	86.73	20	87.26	87.10	-14	6,904	-0.20%
2018/01/03	9	88.64	8	89.06	88.30	1	6,819	0.01%
2018/01/02	6	85.70	7	85.60	85.70	-1	6,597	-0.02%