嘉晶 (3016)-國泰-松江券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.5
漲跌
▼0.1
漲幅
-0.16%
成交量
781張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－國泰-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	61.10	2	61.00	61.50	0	1,497	0.00%
2024/04/25	10	61.76	2	61.85	61.60	8	1,489	0.54%
2024/04/23	1	60.00	1	60.10	60.00	0	1,455	0.00%
2024/04/19	1	58.50	0	0.00	58.60	1	1,439	0.07%
2024/04/18	3	63.73	3	61.20	61.20	0	1,414	0.00%
2024/04/17	0	0.00	2	62.40	62.40	-2	1,307	-0.15%
2024/04/15	1	58.80	0.2	59.10	58.90	0.8	1,270	0.07%
2024/04/12	2.2	61.10	3.4	61.03	60.70	-1.2	1,255	-0.09%
2024/04/11	0.5	62.03	0	0.00	60.80	0.5	1,237	0.04%
2024/04/10	16	61.94	15	61.27	61.20	1	1,215	0.08%
2024/04/09	0	0.00	0.3	59.40	60.10	-0.3	1,174	-0.03%
2024/04/08	5	59.88	5	59.50	59.50	0	1,171	0.00%
2024/04/03	3	60.87	3	60.80	60.80	0	1,164	0.00%
2024/04/02	1	61.00	4	61.13	61.60	-3	1,155	-0.26%
2024/04/01	8	61.54	9	61.96	61.50	-1	1,133	-0.09%
2024/03/28	1	59.90	4	59.87	59.30	-3	1,038	-0.29%
2024/03/27	0	0.00	5	57.60	57.50	-5	1,006	-0.50%
2024/03/26	0.1	58.23	0	0.00	57.00	0.1	1,004	0.01%
2024/03/25	1	59.60	9	59.34	58.80	-8	999	-0.80%
2024/03/22	14	58.84	0	60.50	59.10	14	999	1.40%
2024/03/21	1	56.90	0	0.00	57.70	1	973	0.10%
2024/03/20	0	57.20	0	0.00	56.60	0	993	0.00%
2024/03/19	0	0.00	3.2	58.01	57.50	-3.2	989	-0.32%
2024/03/18	10	56.97	7	56.70	56.70	3	975	0.31%
2024/03/15	11.1	58.87	11	58.04	58.00	0.1	972	0.01%
2024/03/14	7	58.60	9	59.09	60.10	-2	949	-0.21%
2024/03/13	13	61.04	13	61.12	60.00	0	922	0.00%
2024/03/12	22	61.24	18	61.68	61.70	4	861	0.46%
2024/03/11	1	60.20	8.1	61.32	61.90	-7.1	617	-1.15%
2024/03/08	1	54.70	0	0.00	56.30	1	509	0.20%
2024/03/07	1	51.20	0	0.00	51.20	1	451	0.22%
2024/03/04	1	53.70	1	53.90	54.20	0	461	0.00%
2024/02/29	0.1	53.90	0	0.00	54.20	0.1	462	0.01%
2024/02/26	1	53.80	0	0.00	54.80	1	461	0.22%
2024/02/23	1	54.70	0	0.00	54.00	1	461	0.22%
2024/02/22	0	0.00	0.2	54.60	54.50	-0.2	469	-0.04%
2024/02/19	0.1	55.79	1	55.70	55.70	-0.9	466	-0.19%
2024/02/16	1.2	54.78	0	0.00	55.50	1.2	467	0.25%
2024/02/02	1	55.40	0	0.00	55.10	1	452	0.22%
2024/01/29	0	0.00	1	57.30	57.10	-1	450	-0.22%
2024/01/26	0	57.00	0	0.00	57.20	0	454	0.00%
2024/01/24	1	57.60	0	0.00	57.70	1	502	0.20%
2024/01/17	1	56.80	0	0.00	56.60	1	505	0.20%
2024/01/08	0	0.00	1	60.60	60.00	-1	504	-0.20%
2024/01/05	3	60.10	1	60.10	60.30	2	503	0.40%
2023/12/27	1	63.00	0	0.00	63.00	1	496	0.20%
2023/12/25	1	62.00	0	0.00	62.00	1	498	0.20%
2023/12/21	0.1	62.65	0	0.00	62.10	0.1	504	0.01%
2023/12/18	0	0.00	1	64.00	64.00	-1	501	-0.20%
2023/12/07	1	63.00	1	62.00	61.90	0	448	0.00%
2023/11/30	0	0.00	1	65.30	65.30	-1	431	-0.23%
2023/11/28	1	63.30	0	0.00	63.30	1	415	0.24%
2023/11/27	0	0.00	1	61.90	61.90	-1	412	-0.24%
2023/11/21	0	0.00	1	62.90	63.10	-1	401	-0.25%
2023/11/20	1	62.20	2	61.85	62.20	-1	396	-0.25%
2023/11/13	0	0.00	1	59.70	59.80	-1	394	-0.25%
2023/11/07	0	0.00	3	60.73	60.90	-3	435	-0.69%
2023/11/06	0	0.00	0.2	60.70	60.60	-0.2	447	-0.04%
2023/11/03	1	59.70	2	60.10	59.70	-1	446	-0.22%
2023/11/02	1	59.60	0	0.00	60.00	1	448	0.22%
2023/11/01	0.2	60.90	0	0.00	60.30	0.2	437	0.05%
2023/10/19	1	58.20	1	58.50	58.00	0	515	0.00%
2023/10/06	0	0.00	2	58.15	58.00	-2	729	-0.27%
2023/10/05	0	0.00	0.1	57.90	57.50	-0.1	802	-0.01%
2023/09/28	2.1	57.35	0	0.00	57.00	2.1	1,146	0.18%
2023/09/26	0	58.65	0	0.00	57.80	0	1,160	0.00%
2023/09/25	1	59.80	0	0.00	59.50	1	1,160	0.09%
2023/09/20	0	0.00	1	61.70	61.80	-1	1,152	-0.09%
2023/09/18	0	0.00	1	62.80	62.70	-1	1,163	-0.09%
2023/09/06	1	61.30	0	0.00	61.00	1	1,232	0.08%
2023/09/05	0	0.00	1	61.50	61.70	-1	1,231	-0.08%
2023/09/01	0	0.00	4	60.45	61.20	-4	1,242	-0.32%
2023/08/31	3	59.70	1	60.00	59.60	2	1,251	0.16%
2023/08/30	3	59.60	0	0.00	59.50	3	1,296	0.23%
2023/08/18	1	57.80	1	57.70	57.70	0	1,312	0.00%
2023/08/14	1	58.80	0	0.00	58.90	1	1,290	0.08%
2023/08/01	0	0.00	3	66.60	66.10	-3	1,243	-0.24%
2023/07/31	1	67.30	0	0.00	65.70	1	1,234	0.08%
2023/07/28	1	67.90	1	69.20	67.70	0	1,223	0.00%
2023/07/27	3.5	65.54	2	66.30	66.10	1.5	1,206	0.12%
2023/07/26	0	0.00	3	64.80	64.60	-3	1,204	-0.25%
2023/07/24	2	65.75	0	0.00	65.70	2	1,204	0.17%
2023/07/21	1	68.00	0	0.00	67.90	1	1,184	0.08%
2023/07/20	0	0.00	6	68.43	69.00	-6	1,190	-0.50%
2023/07/19	4	68.63	0	0.00	67.00	4	1,184	0.34%
2023/07/18	5	69.32	3	69.20	69.00	2	1,193	0.17%
2023/07/17	18	69.64	15	70.37	70.80	3	1,183	0.25%
2023/07/14	4.2	71.55	13	71.31	71.50	-8.8	1,150	-0.77%
2023/07/13	18	73.24	3	73.23	71.00	15	1,122	1.34%
2023/07/12	16	71.83	17	72.10	72.30	-1	1,078	-0.09%
2023/07/11	11	72.90	5.1	73.30	72.20	5.9	1,012	0.58%
2023/07/10	13.1	68.88	17	69.18	69.70	-3.9	836	-0.47%
2023/07/07	3	64.20	8	63.74	63.40	-5	727	-0.69%
2023/07/06	6	65.08	0	0.00	64.60	6	722	0.83%
2023/07/05	1	66.00	0	0.00	65.20	1	692	0.14%
2023/07/03	1	65.00	3	65.20	64.80	-2	676	-0.30%
2023/06/30	0	0.00	2	64.50	65.40	-2	673	-0.30%
2023/06/29	1	63.80	0	0.00	64.00	1	669	0.15%
2023/06/27	0.5	63.80	0	0.00	63.10	0.5	679	0.07%
2023/06/16	0	0.00	0.1	66.40	65.50	-0.1	686	-0.01%
2023/06/15	1	66.70	1	66.60	66.70	0	685	0.00%
2023/06/14	1.1	66.40	2	66.65	67.30	-1	673	-0.14%
2023/06/13	2.3	66.33	2	66.90	65.20	0.3	663	0.04%
2023/06/12	0	0.00	1	65.50	65.50	-1	646	-0.15%
2023/06/08	0	0.00	1	64.20	64.10	-1	653	-0.15%
2023/06/07	0	0.00	1	65.30	65.40	-1	666	-0.15%
2023/06/06	1	65.70	0	0.00	63.70	1	663	0.15%
2023/06/02	0	0.00	3	64.50	64.80	-3	634	-0.47%
2023/05/31	1	64.20	0	0.00	63.60	1	691	0.14%
2023/05/30	1	64.10	0	0.00	64.90	1	692	0.14%
2023/05/29	1	64.80	3	64.80	65.10	-2	694	-0.29%
2023/05/18	1	63.70	0	0.00	63.60	1	714	0.14%
2023/05/16	0	0.00	0.1	62.10	62.20	-0.1	714	-0.01%
2023/05/15	0	0.00	1	61.20	61.20	-1	714	-0.14%
2023/05/10	0	0.00	2	62.50	63.00	-2	735	-0.27%
2023/05/09	2	63.90	0	0.00	62.50	2	738	0.27%
2023/05/04	1	64.10	0	0.00	63.80	1	778	0.13%
2023/05/03	0	0.00	2	64.45	64.80	-2	785	-0.25%
2023/05/02	1	63.00	0	0.00	64.60	1	790	0.13%
2023/04/24	2.2	64.32	2	64.60	64.20	0.2	764	0.02%
2023/04/21	2.6	66.36	0	0.00	64.50	2.6	756	0.34%
2023/04/20	1	68.80	0	0.00	67.60	1	729	0.14%
2023/04/19	3	69.90	1	69.70	69.50	2	714	0.28%
2023/04/18	2.5	70.52	2	71.50	70.10	0.5	716	0.07%
2023/04/13	5	70.70	0	0.00	69.90	5	680	0.73%
2023/04/11	0	0.00	1	71.40	71.50	-1	665	-0.15%
2023/03/31	0.2	71.10	0.3	71.10	71.10	-0.1	672	-0.01%
2023/03/29	0	70.60	0	0.00	70.40	0	681	0.00%
2023/03/27	1	72.20	1	72.90	72.00	0	689	0.00%
2023/03/24	1	72.90	2	73.00	73.00	-1	695	-0.14%
2023/03/20	1	71.60	3	71.90	71.60	-2	690	-0.29%
2023/03/17	3	70.43	0	0.00	70.70	3	690	0.43%
2023/03/15	0	0.00	1	71.20	70.20	-1	698	-0.14%
2023/03/10	5	71.30	0	0.00	71.10	5	712	0.70%
2023/03/09	0	0.00	5	74.00	73.10	-5	730	-0.68%
2023/03/07	10	73.70	7	73.63	73.40	3	738	0.40%
2023/03/06	4	72.75	1.2	73.36	73.30	2.9	725	0.40%
2023/03/03	8.2	72.42	13.1	72.00	71.90	-4.9	712	-0.69%
2023/03/02	5.1	73.51	0	0.00	73.50	5.1	673	0.76%
2023/03/01	0	0.00	1	75.20	75.00	-1	674	-0.15%
2023/02/24	0	0.00	1	75.60	75.60	-1	680	-0.15%
2023/02/22	0	0.00	1	75.70	75.60	-1	706	-0.14%
2023/02/21	0	0.00	1	77.70	77.60	-1	720	-0.14%
2023/02/20	0	0.00	3	76.63	77.80	-3	740	-0.41%
2023/02/13	1	77.10	0	0.00	76.60	1	896	0.11%
2023/02/10	0	77.00	0	0.00	76.50	0	910	0.00%
2023/02/08	1	78.90	2	78.80	78.90	-1	913	-0.11%
2023/02/06	2	77.55	1	78.10	77.80	1	932	0.11%
2023/02/03	4	78.65	1	78.20	78.00	3	937	0.32%
2023/02/02	8	78.88	3	79.10	79.20	5	946	0.53%
2023/02/01	0	0.00	3	76.43	77.00	-3	937	-0.32%
2023/01/31	0	0.00	1	75.90	75.90	-1	948	-0.11%
2023/01/30	1	74.70	1	74.20	74.60	0	950	0.00%
2023/01/16	0	0.00	1	71.70	72.30	-1	969	-0.10%
2023/01/13	6	73.57	3	73.07	71.30	3	982	0.31%
2023/01/09	0	0.00	2	73.85	73.90	-2	1,033	-0.19%
2022/12/30	2	70.25	3	70.50	70.20	-1	1,149	-0.09%
2022/12/29	0	0.00	2	70.10	70.40	-2	1,166	-0.17%
2022/12/27	2	71.85	0	0.00	71.40	2	1,244	0.16%
2022/12/22	0	0.00	1	70.70	71.00	-1	1,359	-0.07%
2022/12/21	0	0.00	16	71.01	70.20	-16	1,418	-1.13%
2022/12/20	0.1	72.60	0	0.00	71.20	0.1	1,465	0.00%
2022/12/19	1	73.20	1	73.60	73.60	0	1,504	0.00%
2022/12/16	0.2	74.80	0	0.00	74.50	0.2	1,584	0.01%
2022/12/15	6	76.52	2	76.25	76.50	4	1,613	0.25%
2022/12/14	1	75.40	0	0.00	76.10	1	1,629	0.06%
2022/12/12	3.3	74.84	1	75.00	74.80	2.3	1,666	0.14%
2022/12/09	12	77.19	4	77.28	75.90	8	1,681	0.48%
2022/12/08	4	76.35	1	76.60	76.40	3	1,703	0.18%
2022/12/07	1.8	78.00	2	78.10	76.50	-0.2	1,746	-0.01%
2022/12/06	6.1	80.11	0	0.00	79.00	6.1	1,859	0.33%
2022/12/05	1	82.00	0	0.00	82.00	1	1,923	0.05%
2022/12/02	3	81.60	1	82.20	81.60	2	1,938	0.10%
2022/12/01	1	81.30	3	80.77	81.90	-2	1,939	-0.10%
2022/11/30	0	0.00	2	78.45	78.60	-2	1,930	-0.10%
2022/11/28	0	0.00	1	77.60	77.30	-1	1,963	-0.05%
2022/11/25	2	77.50	0	0.00	77.60	2	1,990	0.10%
2022/11/24	0	0.00	3	78.40	78.70	-3	1,998	-0.15%
2022/11/23	1	76.80	1	78.00	76.80	0	2,009	0.00%
2022/11/22	3	77.03	3	76.77	76.80	0	2,029	0.00%
2022/11/21	0	0.00	1	78.50	77.70	-1	2,068	-0.05%
2022/11/18	5.3	79.17	4.2	80.10	78.20	1.1	2,111	0.05%
2022/11/17	3	78.70	0	0.00	79.30	3	2,151	0.14%
2022/11/16	2	77.60	2	78.25	78.00	0	2,186	0.00%
2022/11/15	7	77.66	11	77.95	78.50	-4	2,266	-0.18%
2022/11/14	3	75.70	4	76.12	76.20	-1	2,348	-0.04%
2022/11/11	8	76.10	0	0.00	75.00	8	2,388	0.33%
2022/11/10	1	74.00	0	0.00	74.30	1	2,360	0.04%
2022/11/09	0	0.00	2	74.90	75.00	-2	2,369	-0.08%
2022/11/07	1.1	72.71	0	0.00	72.40	1.1	2,357	0.05%
2022/11/04	1	70.50	2	70.95	72.00	-1	2,384	-0.04%
2022/11/03	0	0.00	1	70.30	71.20	-1	2,386	-0.04%
2022/11/02	1	70.40	0	0.00	70.60	1	2,407	0.04%
2022/10/31	0	0.00	1	69.00	69.00	-1	2,399	-0.04%
2022/10/28	3	67.30	3	67.70	67.00	0	2,390	0.00%
2022/10/27	0	0.00	5	68.80	69.00	-5	2,392	-0.21%
2022/10/25	2	67.40	1	67.80	67.40	1	2,395	0.04%
2022/10/24	5	69.42	1	70.00	68.00	4	2,407	0.17%
2022/10/21	0	0.00	1	68.40	67.10	-1	2,408	-0.04%
2022/10/20	1	69.50	0	0.00	69.50	1	2,408	0.04%
2022/10/18	1	71.00	2.5	68.94	70.10	-1.5	2,428	-0.06%
2022/10/14	5	70.48	3.1	70.63	70.50	1.9	2,444	0.08%
2022/10/13	0	0.00	2	68.35	66.10	-2	2,491	-0.08%
2022/10/12	4	71.10	2.1	72.02	70.80	1.9	2,472	0.08%
2022/10/11	0.1	72.00	1	71.70	71.50	-0.9	2,471	-0.04%
2022/10/06	1	78.10	0	0.00	78.60	1	2,518	0.04%
2022/10/04	1	74.60	2	75.40	77.60	-1	2,490	-0.04%
2022/10/03	1	70.80	6	71.78	73.10	-5	2,480	-0.20%
2022/09/30	6.5	69.46	2.1	71.61	72.70	4.5	2,521	0.18%
2022/09/29	4.1	71.73	0	0.00	70.40	4.1	2,511	0.16%
2022/09/28	0.3	74.19	5	75.91	71.60	-4.7	2,500	-0.19%
2022/09/27	6	78.55	0	0.00	78.50	6	2,480	0.24%
2022/09/26	3.4	82.17	4.8	80.89	79.50	-1.4	2,484	-0.06%
2022/09/23	8.1	86.04	31	86.99	84.40	-23	2,494	-0.92%
2022/09/22	0	90.00	2.1	89.58	90.40	-2	2,456	-0.08%
2022/09/21	6	88.07	0	0.00	88.10	6	2,433	0.25%
2022/09/20	10	87.32	2	87.80	89.00	8	2,427	0.33%
2022/09/16	2	89.00	0	0.00	87.60	2	2,424	0.08%
2022/09/15	1	91.30	15.3	90.31	89.50	-14.3	2,436	-0.59%
2022/09/14	27	90.02	6	89.23	91.40	21	2,451	0.86%
2022/09/13	8.4	91.14	9	91.58	90.70	-0.6	2,455	-0.02%
2022/09/12	13	89.88	14	89.99	89.60	-1	2,384	-0.04%
2022/09/08	3.1	81.99	4	82.53	84.50	-0.9	2,344	-0.04%
2022/09/06	0	0.00	3.1	81.91	80.70	-3.1	2,376	-0.13%
2022/09/05	0	0.00	1	84.41	83.60	-1	2,371	-0.04%
2022/09/02	8	87.92	3	88.20	87.40	5	2,367	0.21%
2022/09/01	2	88.75	1	88.40	88.00	1	2,362	0.04%
2022/08/31	1	88.80	1	89.70	89.70	0	2,353	0.00%
2022/08/30	0	89.00	1	89.20	89.30	-1	2,390	-0.04%
2022/08/29	1.3	87.38	1	87.30	87.40	0.3	2,394	0.01%
2022/08/26	10	91.78	6	90.22	89.70	4	2,388	0.17%
2022/08/25	0	0.00	1.1	90.83	90.60	-1.1	2,380	-0.05%
2022/08/24	5.1	90.81	4.1	92.22	89.20	1	2,369	0.04%
2022/08/23	4.1	92.03	1	91.90	92.10	3.1	2,370	0.13%
2022/08/22	6.1	92.74	3.4	92.91	93.00	2.6	2,363	0.11%
2022/08/19	4.1	92.28	1.1	92.34	91.40	3	2,275	0.13%
2022/08/18	4	87.98	2	87.45	87.40	2	2,164	0.09%
2022/08/17	0.2	86.00	1	86.30	85.40	-0.8	2,154	-0.04%
2022/08/16	1	86.10	2	86.55	85.90	-1	2,170	-0.05%
2022/08/15	1	86.30	0	0.00	86.50	1	2,193	0.05%
2022/08/11	2	85.45	4	84.55	83.60	-2	2,261	-0.09%
2022/08/09	4.1	82.51	2	82.35	82.60	2.1	2,366	0.09%
2022/08/08	1.1	80.12	0	0.00	80.50	1.1	2,424	0.04%
2022/08/03	0.1	77.50	0	0.00	77.40	0.1	2,654	0.00%
2022/08/02	0.1	79.30	0	0.00	79.00	0.1	2,716	0.00%
2022/07/29	1	83.20	1	83.60	84.00	0	2,740	0.00%
2022/07/28	0	0.00	4	82.15	81.40	-4	2,747	-0.15%
2022/07/25	2	83.70	4	83.90	84.20	-2	2,739	-0.07%
2022/07/22	1	84.00	0	0.00	83.30	1	2,765	0.04%
2022/07/21	0	0.00	1	84.60	84.80	-1	2,803	-0.04%
2022/07/20	2	85.20	3	82.20	83.40	-1	2,798	-0.04%
2022/07/15	7.5	81.99	6	80.63	80.80	1.5	2,787	0.05%
2022/07/12	3	75.90	0	0.00	76.50	3	2,751	0.11%
2022/07/08	6	80.10	2	78.60	78.90	4	2,761	0.14%
2022/07/07	1	76.00	0	0.00	76.90	1	2,740	0.04%
2022/07/06	1.3	75.58	0	0.00	73.70	1.3	2,758	0.05%
2022/07/05	0.1	79.00	0	0.00	78.60	0.1	2,813	0.00%
2022/07/04	4	78.18	4	78.25	78.70	0	2,789	0.00%
2022/07/01	2.3	83.43	6	82.57	78.40	-3.7	2,792	-0.13%
2022/06/30	1.2	84.94	0	0.00	83.80	1.2	2,766	0.04%
2022/06/29	0.1	90.10	0	0.00	90.40	0.1	2,793	0.00%
2022/06/28	0	0.00	3	93.73	92.30	-3	2,841	-0.11%
2022/06/27	2	94.30	2	94.30	94.30	0	2,942	0.00%
2022/06/24	0.1	90.10	0	0.00	90.00	0.1	2,995	0.00%
2022/06/23	2.1	90.75	2	90.05	90.00	0.1	3,085	0.00%
2022/06/22	1.1	93.50	4	92.68	90.90	-3	3,486	-0.08%
2022/06/21	17	92.45	7	93.14	93.50	10	3,596	0.28%
2022/06/20	1.2	90.83	7	89.71	88.20	-5.8	3,649	-0.16%
2022/06/17	3	96.50	17	94.35	94.70	-14	3,686	-0.38%
2022/06/16	2	98.75	2	98.53	97.20	0	3,870	0.00%
2022/06/15	0	101.50	1	101.00	100.50	-1	4,103	-0.02%
2022/06/14	1	101.50	1.1	101.95	103.50	-0.1	4,666	0.00%
2022/06/13	0	0.00	1.1	103.05	103.00	-1.1	5,179	-0.02%
2022/06/10	2	104.00	2	104.50	104.50	0	5,689	0.00%
2022/06/09	2	105.75	0	0.00	107.00	2	5,839	0.03%
2022/06/08	12	106.42	4.1	105.87	106.00	7.9	6,001	0.13%
2022/06/07	2	104.25	2	103.75	104.00	0	6,047	0.00%
2022/06/06	1	104.50	1	103.50	102.50	0	6,039	0.00%
2022/06/02	1.1	104.09	2	104.75	105.00	-0.9	6,065	-0.01%
2022/06/01	1	103.50	2.1	105.25	105.50	-1.1	6,063	-0.02%
2022/05/31	16.1	104.96	19	104.21	104.00	-2.9	6,049	-0.05%
2022/05/30	9	102.72	11	102.59	103.50	-2	6,035	-0.03%
2022/05/26	7	99.79	3	101.00	98.90	4	6,030	0.07%
2022/05/25	0	0.00	5	100.50	100.50	-5	6,052	-0.08%
2022/05/24	4	99.83	0	0.00	97.30	4	6,064	0.07%
2022/05/23	1	101.00	0	0.00	99.40	1	6,059	0.02%
2022/05/20	7	98.99	7	99.26	99.40	0	6,054	0.00%
2022/05/19	6.1	98.37	10	99.90	100.50	-4	6,052	-0.07%
2022/05/18	13	100.54	4	98.93	98.90	9	6,030	0.15%
2022/05/17	4	97.58	9	97.98	99.10	-5	5,948	-0.08%
2022/05/16	3.5	98.14	34	97.61	96.10	-30.5	5,933	-0.51%
2022/05/13	35	96.41	10	96.59	96.30	25	5,885	0.42%
2022/05/12	9	96.41	6	94.43	92.20	3	5,845	0.05%
2022/05/11	6.1	95.41	6	95.70	96.00	0.1	5,884	0.00%
2022/05/10	3.1	90.74	3	91.68	93.60	0	5,851	0.00%
2022/05/09	0.1	89.30	0	0.00	88.10	0.1	5,823	0.00%
2022/05/06	1	92.80	0	0.00	92.80	1	5,852	0.02%
2022/05/05	1	95.90	4	96.13	95.90	-3	5,881	-0.05%
2022/05/04	3	93.60	0	0.00	93.10	3	5,873	0.05%
2022/05/03	1	92.50	0	0.00	93.40	1	5,882	0.02%
2022/04/29	0	0.00	0	93.10	92.20	0	5,928	0.00%
2022/04/28	0	92.10	0	0.00	92.20	0	5,947	0.00%
2022/04/27	1.4	89.79	0.4	89.08	92.10	1	5,941	0.02%
2022/04/26	0.3	95.74	1	96.10	95.00	-0.7	5,904	-0.01%
2022/04/25	0.2	96.50	1	95.70	95.50	-0.8	5,911	-0.01%
2022/04/20	1	106.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	1	109.98	1	106.50	106.50	0	6,020	0.00%
2022/04/18	1	105.00	0	0.00	104.00	1	6,072	0.02%
2022/04/15	0	0.00	1	105.50	105.50	-1	6,120	-0.02%
2022/04/14	1	108.50	1	110.50	109.00	0	6,212	0.00%
2022/04/13	2.1	109.40	2	108.75	109.00	0.1	6,242	0.00%
2022/04/12	4	106.25	5	107.10	106.00	-1	6,281	-0.02%
2022/04/11	2.1	108.95	4	109.50	106.00	-2	6,312	-0.03%
2022/04/08	2	108.25	4	108.63	108.50	-2	6,311	-0.03%
2022/04/07	4	110.25	3	111.17	107.50	1	6,321	0.02%
2022/04/06	2	112.75	3	112.50	112.00	-1	6,349	-0.02%
2022/04/01	3	114.67	2	114.00	116.00	1	6,389	0.02%
2022/03/31	6	118.50	2	117.50	117.50	4	6,384	0.06%
2022/03/30	3	120.00	5	121.10	120.50	-2	6,377	-0.03%
2022/03/29	3.1	119.74	4	118.63	118.50	-0.9	6,436	-0.01%
2022/03/28	8	118.56	4	119.25	120.50	4	6,405	0.06%
2022/03/25	30	126.70	28.4	124.42	119.50	1.6	6,349	0.03%
2022/03/24	11	122.32	11	123.44	125.50	0	5,990	0.00%
2022/03/23	23	123.48	21	124.12	122.00	2	6,054	0.03%
2022/03/22	7.1	122.72	23	123.30	123.50	-15.9	6,362	-0.25%
2022/03/21	27.2	123.39	26	123.77	124.50	1.1	6,365	0.02%
2022/03/18	38	122.66	39	122.67	125.00	-1	6,294	-0.02%
2022/03/17	52.1	121.24	54.3	121.70	123.00	-2.2	6,183	-0.04%
2022/03/16	64	116.79	52	116.32	115.00	12	5,906	0.20%
2022/03/15	58	112.61	48	113.10	114.00	10	5,459	0.18%
2022/03/14	12	108.04	5	108.90	109.00	7	4,994	0.14%
2022/03/11	10	106.05	5	105.70	104.50	5	4,864	0.10%
2022/03/10	12	108.25	12	105.42	110.00	0	4,718	0.00%
2022/03/09	11	100.00	10	101.50	100.00	1	4,718	0.02%
2022/03/08	6.4	101.75	13	98.68	98.40	-6.6	4,766	-0.14%
2022/03/07	2.3	103.00	12	100.67	101.00	-9.7	4,775	-0.20%
2022/03/04	0.1	108.99	1	107.00	107.00	-0.9	4,872	-0.02%
2022/03/03	1	110.00	1	111.00	108.50	0	5,013	0.00%
2022/03/02	1	107.00	0.1	108.00	109.00	0.9	5,048	0.02%
2022/03/01	1	106.50	1	108.00	107.50	0	5,096	0.00%
2022/02/25	0.1	104.50	6	104.17	106.50	-5.9	5,221	-0.11%
2022/02/24	0	0.00	4	100.75	100.00	-4	5,761	-0.07%
2022/02/22	1	109.00	1	105.50	105.50	0	6,989	0.00%
2022/02/21	2	107.75	1	109.50	110.50	1	8,313	0.01%
2022/02/18	1	111.00	1	112.00	111.50	0	9,087	0.00%
2022/02/17	1	111.50	3	113.17	112.50	-2	9,524	-0.02%
2022/02/16	2	114.00	1	114.00	113.00	1	9,759	0.01%
2022/02/15	4	113.00	5	112.80	112.00	-1	9,835	-0.01%
2022/02/14	1	112.50	30	112.25	112.00	-29	9,922	-0.29%
2022/02/11	6.1	119.53	2	118.50	118.00	4.1	9,939	0.04%
2022/02/10	23	118.00	3	116.50	114.50	20	9,912	0.20%
2022/02/09	13	115.81	4	115.50	116.00	9	10,043	0.09%
2022/02/08	2	112.25	2	113.75	112.50	0	10,253	0.00%
2022/02/07	2	108.50	1	108.50	112.00	1	10,339	0.01%
2022/01/25	0	0.00	1	111.50	111.00	-1	11,292	-0.01%
2022/01/24	2	115.25	1	114.50	115.50	1	11,581	0.01%
2022/01/21	0	0.00	2	115.50	113.50	-2	11,898	-0.02%
2022/01/20	4	118.25	3	118.50	118.50	1	11,940	0.01%
2022/01/19	3	118.50	2	119.25	120.00	1	12,013	0.01%
2022/01/18	1	123.50	0	0.00	120.50	1	12,389	0.01%
2022/01/17	0	0.00	3	121.50	123.00	-3	12,488	-0.02%
2022/01/14	7	119.57	12	119.21	120.50	-5	12,605	-0.04%
2022/01/13	17.1	120.43	12	119.17	120.00	5.1	12,797	0.04%
2022/01/12	10	123.35	11	123.23	122.50	-1	12,857	-0.01%
2022/01/11	9	124.50	13	122.04	122.00	-4	13,014	-0.03%
2022/01/10	2	129.00	4.1	127.02	129.50	-2.1	13,107	-0.02%
2022/01/07	14.1	126.57	17	125.62	125.00	-3	13,160	-0.02%
2022/01/06	23	128.78	8	129.31	129.50	15	13,123	0.11%
2022/01/05	12	133.54	14	132.36	130.00	-2	13,149	-0.02%
2022/01/04	8	136.19	6.6	137.02	137.50	1.4	13,135	0.01%
2022/01/03	9	138.44	39.4	137.13	137.50	-30.4	13,183	-0.23%
2021/12/30	8	134.50	4	134.75	133.50	4	13,204	0.03%
2021/12/29	22	136.66	24.6	137.48	136.00	-2.6	13,255	-0.02%
2021/12/28	14.1	135.36	5.1	135.80	135.00	9	13,264	0.07%
2021/12/27	14	135.61	13	135.81	136.50	1	13,275	0.01%
2021/12/24	16.1	133.81	7	134.79	132.50	9.1	13,296	0.07%
2021/12/23	12.3	134.86	12	134.83	134.00	0.3	13,322	0.00%
2021/12/22	3	132.00	3	133.67	131.00	0	13,277	0.00%
2021/12/21	1.1	131.11	6	133.17	132.50	-4.9	13,353	-0.04%
2021/12/20	8	132.19	9.2	132.60	132.50	-1.2	13,692	-0.01%
2021/12/17	31	133.66	15	131.57	132.00	16	13,819	0.12%
2021/12/16	30.3	142.96	27.5	141.43	141.00	2.8	14,213	0.02%
2021/12/15	10	134.70	10	135.60	136.50	0	13,899	0.00%
2021/12/14	8.1	132.06	6	133.17	133.00	2.1	13,906	0.02%
2021/12/13	14	135.07	7.6	136.01	136.00	6.4	13,784	0.05%
2021/12/10	24.1	135.13	21.2	136.87	137.00	2.9	13,669	0.02%
2021/12/09	21.4	144.62	9	146.61	142.50	12.4	13,430	0.09%
2021/12/08	5	150.00	1.7	150.89	150.50	3.3	13,402	0.02%
2021/12/07	1.6	149.06	0	0.00	147.50	1.6	13,471	0.01%
2021/12/06	2	150.25	2	150.50	150.00	0	13,556	0.00%
2021/12/03	0	0.00	5.1	153.50	153.00	-5.1	13,616	-0.04%
2021/12/02	2	149.00	1	148.00	148.00	1	13,592	0.01%
2021/12/01	0	0.00	2	145.00	148.50	-2	13,609	-0.01%
2021/11/30	8.1	146.88	2	149.34	146.00	6.1	13,653	0.04%
2021/11/29	0.2	143.80	8.3	147.47	148.50	-8.1	13,839	-0.06%
2021/11/26	4.8	139.23	2	143.00	140.00	2.8	13,757	0.02%
2021/11/25	7.2	143.26	4.1	145.10	146.00	3.2	13,765	0.02%
2021/11/24	4.1	139.33	8	141.56	145.50	-4	13,763	-0.03%
2021/11/23	25.1	142.44	12	140.88	135.50	13.1	13,751	0.10%
2021/11/22	64	146.59	63	147.00	149.00	1	13,594	0.01%
2021/11/19	19.1	136.46	20.1	139.32	143.00	-1.1	12,777	-0.01%
2021/11/18	47.2	129.42	52.6	129.81	130.00	-5.4	12,539	-0.04%
2021/11/17	32.1	118.89	51.1	122.46	127.50	-19	11,358	-0.17%
2021/11/16	6.1	113.23	42	115.06	116.00	-35.9	10,703	-0.33%
2021/11/15	31	102.73	42	102.96	105.50	-11	10,283	-0.11%
2021/11/12	10	99.29	4	98.98	98.00	6	10,110	0.06%
2021/11/11	39	97.13	28	97.41	98.00	11	10,074	0.11%
2021/11/10	2	97.15	5	97.46	97.00	-3	10,002	-0.03%
2021/11/09	11	97.62	7.5	97.59	96.20	3.5	9,974	0.04%
2021/11/08	16.6	98.30	69.2	98.23	96.60	-52.7	9,905	-0.53%
2021/11/05	39	103.31	35	103.80	101.50	4	9,816	0.04%
2021/11/04	13	102.27	8	103.13	102.00	5	9,625	0.05%
2021/11/03	41.2	104.65	31.1	105.59	103.50	10.1	9,584	0.11%
2021/11/02	130.2	107.08	76.3	105.76	107.00	53.9	9,378	0.57%	大買/
2021/11/01	15	103.05	106.3	99.92	104.50	-91.3	8,770	-1.04%	大賣/
2021/10/29	40	96.73	31.1	96.35	95.30	8.9	8,593	0.10%
2021/10/28	8	95.09	15	94.97	94.70	-7	8,313	-0.08%
2021/10/27	11	94.63	3.6	94.10	94.30	7.4	8,304	0.09%
2021/10/26	35	96.54	41.1	95.70	92.90	-6.1	8,334	-0.07%
2021/10/25	6	94.57	8	94.73	94.70	-2	8,093	-0.02%
2021/10/22	10	95.23	70.5	95.86	96.30	-60.5	8,230	-0.74%
2021/10/21	146	95.88	18.1	95.43	93.00	127.9	8,367	1.53%	大買/鉅額交易
2021/10/20	4.1	94.03	1	94.80	94.50	3.1	8,523	0.04%
2021/10/19	7	92.41	7	92.87	93.20	0	8,626	0.00%
2021/10/18	4	90.25	13.2	90.36	92.00	-9.2	8,907	-0.10%
2021/10/15	12	87.18	23	87.98	87.40	-11	9,479	-0.12%
2021/10/14	4	85.70	19	85.84	85.00	-15	10,159	-0.15%
2021/10/13	25	86.33	32	85.58	84.20	-7	10,360	-0.07%
2021/10/12	14	86.84	46.5	86.42	87.50	-32.5	10,411	-0.31%
2021/10/08	209	85.83	207.2	87.77	86.50	1.8	10,592	0.02%	大買/大賣/
2021/10/07	67	84.57	32.1	83.63	85.60	34.9	10,742	0.32%
2021/10/06	177.1	82.07	158.1	82.53	80.50	19.1	10,925	0.17%	大買/大賣/
2021/10/05	11	81.56	11.3	80.64	81.60	-0.3	11,096	0.00%
2021/10/04	1	80.10	0	0.00	78.80	1	11,067	0.01%
2021/10/01	5.1	84.85	1	82.90	82.50	4.1	11,064	0.04%
2021/09/30	3	87.97	4	88.20	88.80	-1	11,233	-0.01%
2021/09/29	16.1	88.31	13.2	88.07	87.00	2.9	11,390	0.03%
2021/09/28	33	91.72	12	92.11	92.80	21	11,362	0.18%
2021/09/27	40.3	95.60	36	96.08	93.10	4.3	11,275	0.04%
2021/09/24	22	93.87	80	94.20	92.50	-58	10,931	-0.53%
2021/09/23	111.3	94.43	68	94.34	92.80	43.3	10,775	0.40%	大買/
2021/09/22	1	89.00	2	91.00	90.20	-1	10,249	-0.01%
2021/09/17	7	88.86	13	89.12	89.90	-6	10,192	-0.06%
2021/09/16	7	86.31	8	86.03	86.20	-1	10,137	-0.01%
2021/09/15	3.1	85.03	0.5	85.70	84.90	2.6	10,159	0.03%
2021/09/14	10	88.60	8	87.78	87.70	2	10,194	0.02%
2021/09/13	33.1	87.26	5	87.50	87.50	28.1	10,197	0.28%
2021/09/10	2	86.85	13	87.90	88.50	-11	10,248	-0.11%
2021/09/09	6	85.77	4	86.50	86.40	2	10,371	0.02%
2021/09/08	8.2	84.41	7.1	83.36	82.70	1.1	10,309	0.01%
2021/09/07	3.1	86.81	3	86.33	86.70	0.1	10,348	0.00%
2021/09/06	3.9	89.88	4	88.90	88.20	-0.1	10,532	0.00%
2021/09/03	2.5	90.06	4	90.00	90.80	-1.5	10,487	-0.01%
2021/09/02	24	95.45	26	94.86	90.40	-2	10,452	-0.02%
2021/09/01	4	90.60	7	91.04	91.50	-3	10,169	-0.03%
2021/08/31	5	89.62	12	90.02	90.00	-7	10,126	-0.07%
2021/08/30	9	89.49	11	89.46	89.80	-2	10,060	-0.02%
2021/08/27	10	89.15	7	90.73	88.10	3	10,018	0.03%
2021/08/26	69.2	91.53	49	91.02	90.40	20.2	9,987	0.20%
2021/08/25	10	89.57	10	91.38	92.00	0	9,599	0.00%
2021/08/24	5	83.58	7	84.27	83.70	-2	9,484	-0.02%
2021/08/23	21	83.73	19	83.96	83.70	2	9,416	0.02%
2021/08/20	10	81.01	9	80.78	80.60	1	9,279	0.01%
2021/08/19	4	80.20	7	78.51	78.10	-3	9,155	-0.03%
2021/08/18	0.1	77.60	2.1	79.05	81.50	-2.1	9,166	-0.02%
2021/08/17	4	79.88	3	77.30	76.90	1	9,205	0.01%
2021/08/16	0	0.00	3	79.50	81.10	-3	9,155	-0.03%
2021/08/13	0.1	81.90	4	81.65	81.00	-4	9,127	-0.04%
2021/08/12	2	84.20	2	84.55	84.50	0	9,106	0.00%
2021/08/11	1	83.50	6	84.30	82.80	-5	9,120	-0.05%
2021/08/10	9	85.82	5	85.90	86.00	4	9,082	0.04%
2021/08/09	18	86.94	12	86.58	86.40	6	9,063	0.07%
2021/08/06	21.5	89.15	9	88.50	88.20	12.5	8,992	0.14%
2021/08/05	1.1	92.52	6.8	93.31	93.70	-5.7	8,885	-0.06%
2021/08/04	8.5	92.95	4.3	92.91	92.20	4.2	8,890	0.05%
2021/08/03	6	92.48	18	92.66	91.80	-12	8,790	-0.14%
2021/08/02	11	92.95	14	93.16	93.00	-3	8,720	-0.03%
2021/07/30	8	93.48	5	91.52	91.10	3	8,671	0.03%
2021/07/29	15	93.45	19	93.63	94.10	-4	8,570	-0.05%
2021/07/27	14.1	103.32	10.1	102.13	98.60	4	8,277	0.05%
2021/07/26	14.2	104.52	19.1	103.82	105.00	-4.9	8,030	-0.06%
2021/07/23	10.2	97.85	16.8	99.04	97.80	-6.6	7,672	-0.09%
2021/07/22	263.1	101.89	241.6	101.95	101.00	21.6	7,498	0.29%	大買/大賣/
2021/07/21	46.1	96.77	72.2	98.01	100.50	-26.1	7,086	-0.37%
2021/07/20	141.6	94.64	118	94.52	91.50	23.6	6,461	0.36%	大買/大賣/
2021/07/19	2	83.90	10	87.98	91.00	-8	5,924	-0.14%
2021/07/16	9	82.83	8	83.80	82.80	1	5,879	0.02%
2021/07/15	26	83.23	22.1	83.92	84.50	3.9	6,380	0.06%
2021/07/14	19.1	83.26	17.1	83.80	85.70	2	6,458	0.03%
2021/07/13	65	84.65	43.1	83.21	80.50	22	6,213	0.35%
2021/07/12	20	83.19	20.5	82.66	82.50	-0.5	5,940	-0.01%
2021/07/09	3	78.77	2	79.25	78.50	1	5,701	0.02%
2021/07/08	8.5	78.70	9	78.37	77.70	-0.5	5,690	-0.01%
2021/07/07	9	78.70	21	79.15	79.30	-12	5,696	-0.21%
2021/07/06	25.1	77.23	9	77.60	77.70	16.1	5,513	0.29%
2021/07/05	1	75.00	47.1	74.32	74.90	-46.1	5,407	-0.85%
2021/07/01	2	71.35	0	0.00	69.90	2	5,730	0.03%
2021/06/30	36	72.22	5	72.18	72.00	31	5,975	0.52%
2021/06/29	16	74.05	1.2	73.15	73.00	14.8	5,962	0.25%
2021/06/25	9	73.58	6	72.70	72.70	3	5,915	0.05%
2021/06/24	4	73.55	3	73.87	73.30	1	5,910	0.02%
2021/06/23	0	0.00	1	73.20	73.70	-1	5,868	-0.02%
2021/06/22	0	0.00	4	72.10	71.60	-4	5,799	-0.07%
2021/06/21	10.1	73.50	11.1	73.45	72.00	-1	5,770	-0.02%
2021/06/18	19.1	75.62	17	76.36	75.20	2.1	5,731	0.04%
2021/06/17	13	71.98	16	72.29	72.70	-3	5,617	-0.05%
2021/06/16	4	73.63	4	73.88	71.30	0	5,565	0.00%
2021/06/15	49.1	72.53	45	72.69	72.90	4.1	5,439	0.08%
2021/06/11	2	67.70	2.2	67.73	67.70	-0.2	5,204	0.00%
2021/06/10	0.3	68.24	0	0.00	67.20	0.3	5,203	0.00%
2021/06/09	2	67.60	1	67.70	66.70	1	5,152	0.02%
2021/06/08	1	67.10	2	67.25	66.50	-1	5,133	-0.02%
2021/06/07	3	66.03	0	0.00	66.50	3	5,112	0.06%
2021/06/04	2	67.80	2	66.50	66.50	0	5,091	0.00%
2021/06/03	6.2	68.42	4	68.85	68.10	2.2	5,064	0.04%
2021/06/01	1	67.70	3	68.20	68.40	-2	4,934	-0.04%
2021/05/31	0	0.00	1	66.90	66.90	-1	4,915	-0.02%
2021/05/28	1	67.70	0	0.00	66.90	1	4,890	0.02%
2021/05/27	3	65.64	3	66.70	66.60	0	4,853	0.00%
2021/05/26	4	64.99	2	67.20	66.00	2	4,831	0.04%
2021/05/25	3.1	66.61	0	0.00	66.30	3.1	4,791	0.07%
2021/05/24	1	62.70	0	0.00	62.80	1	4,702	0.02%
2021/05/21	0	62.00	2	62.90	62.30	-2	4,727	-0.04%
2021/05/20	4	61.65	2	61.90	61.80	2	4,827	0.04%
2021/05/19	1	62.50	1.1	61.63	61.80	-0.1	4,823	0.00%
2021/05/18	0	0.00	9	57.41	60.10	-9	4,801	-0.19%
2021/05/17	10.1	55.08	2	58.00	54.80	8.1	4,787	0.17%
2021/05/13	2	60.50	2	60.65	60.10	0	4,732	0.00%
2021/05/12	0	0.00	3	64.63	60.00	-3	4,707	-0.06%
2021/05/11	2.2	67.81	0	0.00	65.30	2.2	4,657	0.05%
2021/05/07	3	71.80	3	71.10	71.90	0	4,657	0.00%
2021/05/06	2	69.10	0	0.00	68.60	2	4,665	0.04%
2021/05/05	4	70.52	1.1	68.76	68.50	2.9	4,689	0.06%
2021/05/04	6	71.80	5	71.84	71.90	1	4,678	0.02%
2021/05/03	4	75.38	3	75.40	74.40	1	4,637	0.02%
2021/04/29	4	78.83	4	79.28	78.50	0	4,632	0.00%
2021/04/28	3	81.07	3	81.40	79.50	0	4,665	0.00%
2021/04/27	16.1	80.24	20.2	80.38	79.80	-4.1	4,711	-0.09%
2021/04/26	11	82.39	6	82.28	82.20	5	4,781	0.11%
2021/04/23	35	82.47	34	82.58	82.50	1	4,805	0.02%
2021/04/22	25	82.46	32.4	82.10	78.50	-7.4	4,807	-0.15%
2021/04/21	32.1	86.98	39.1	87.57	84.00	-7	5,265	-0.13%
2021/04/20	14	81.32	15	81.51	82.80	-1	4,952	-0.02%
2021/04/19	1	73.50	1	75.30	75.30	0	4,723	0.00%
2021/04/16	0	0.00	1	74.10	73.90	-1	4,777	-0.02%
2021/04/14	1	72.20	1	77.10	74.10	0	4,808	0.00%
2021/04/13	4	77.63	5.1	77.27	76.00	-1.1	4,802	-0.02%
2021/04/12	4	75.95	0	0.00	75.40	4	4,769	0.08%
2021/04/09	11	78.92	9	78.87	78.00	2	4,752	0.04%
2021/04/08	12	80.03	9.1	79.18	80.00	2.9	4,656	0.06%
2021/04/07	17	76.80	21	78.04	77.30	-4	4,438	-0.09%
2021/04/06	15.1	74.59	10.4	75.65	77.60	4.7	4,318	0.11%
2021/03/30	0	0.00	2	72.10	72.40	-2	4,161	-0.05%
2021/03/29	1	71.10	1	71.20	71.40	0	4,201	0.00%
2021/03/26	1	70.30	1	70.50	70.40	0	4,233	0.00%
2021/03/25	1	70.70	0	0.00	70.30	1	4,248	0.02%
2021/03/24	6	70.70	7	70.87	70.90	-1	4,266	-0.02%
2021/03/23	0	0.00	1	72.30	71.00	-1	4,278	-0.02%
2021/03/22	3	73.07	5	72.52	72.00	-2	4,235	-0.05%
2021/03/19	0	68.60	1	68.30	68.60	-1	4,161	-0.02%
2021/03/18	0	0.00	1	70.10	69.10	-1	4,213	-0.02%
2021/03/17	1.1	69.00	0	0.00	68.90	1.1	4,339	0.03%
2021/03/16	1.1	70.69	0	0.00	70.00	1.1	4,629	0.02%
2021/03/15	1	70.30	0	0.00	70.00	1	4,990	0.02%
2021/03/12	2	69.90	5	69.92	70.00	-3	5,031	-0.06%
2021/03/11	1.1	69.05	2	69.20	69.40	-0.9	5,068	-0.02%
2021/03/10	1	67.40	1	67.80	67.40	0	5,110	0.00%
2021/03/09	0	0.00	2	67.10	67.10	-2	5,373	-0.04%
2021/03/08	1.3	67.48	0	0.00	67.30	1.3	5,405	0.02%
2021/03/05	0.1	68.30	0	0.00	67.70	0.1	5,455	0.00%
2021/03/04	0	68.10	0	0.00	68.30	0	5,610	0.00%
2021/03/03	1.1	68.32	5	68.16	69.40	-3.9	5,613	-0.07%
2021/03/02	0	0.00	1	70.90	69.00	-1	5,627	-0.02%
2021/02/26	1	69.90	0	0.00	70.00	1	5,646	0.02%
2021/02/24	1.1	71.89	1	72.00	71.50	0.1	5,746	0.00%
2021/02/23	8	73.03	2	72.65	72.50	6	5,822	0.10%
2021/02/22	0.1	73.50	0.1	74.50	73.90	0	5,782	0.00%
2021/02/19	1	71.50	3.5	70.74	71.40	-2.5	5,670	-0.04%
2021/02/18	5	70.20	2	69.50	70.30	3	5,686	0.05%
2021/02/17	1	68.80	2	69.05	69.30	-1	5,680	-0.02%
2021/02/05	2	66.70	7	66.97	66.50	-5	5,664	-0.09%
2021/02/04	0.6	66.97	0	0.00	67.10	0.6	5,659	0.01%
2021/02/01	1	67.00	0	0.00	66.30	1	5,639	0.02%
2021/01/29	2	68.40	0	0.00	67.40	2	5,620	0.04%
2021/01/28	5	69.56	1	69.60	69.50	4	5,595	0.07%
2021/01/27	1	71.20	4	71.08	71.60	-3	5,570	-0.05%
2021/01/26	1.3	70.49	0	0.00	69.40	1.3	5,527	0.02%
2021/01/25	1.1	70.45	0	0.00	70.50	1.1	5,501	0.02%
2021/01/22	3.1	71.19	3	71.97	72.00	0.1	5,470	0.00%
2021/01/21	3.5	72.74	8.2	73.30	71.30	-4.7	5,449	-0.09%
2021/01/20	5.2	74.02	4	74.43	72.70	1.2	5,396	0.02%
2021/01/19	10	77.45	1	77.10	76.70	9	5,306	0.17%
2021/01/18	5	78.76	5	78.16	79.20	0	5,183	0.00%
2021/01/15	4	79.82	3.2	79.24	77.70	0.8	5,047	0.02%
2021/01/14	49	80.09	41	79.81	79.10	8	4,829	0.17%
2021/01/13	15	77.43	10	76.63	77.60	5	4,145	0.12%
2021/01/12	5.2	71.97	5	70.92	70.60	0.2	3,834	0.01%
2021/01/11	6	72.18	8	71.44	72.10	-2	3,737	-0.05%
2021/01/08	1	69.70	1.1	69.77	69.90	-0.1	3,682	0.00%
2021/01/07	1.1	69.38	1	69.70	69.50	0.1	3,726	0.00%
2021/01/06	8	69.35	0	0.00	69.10	8	3,722	0.21%
2021/01/05	1	71.50	1	72.60	71.10	0	3,724	0.00%
2021/01/04	5.2	72.21	11	72.26	72.60	-5.9	3,705	-0.16%
2020/12/30	2	72.10	0	0.00	71.80	2	3,652	0.05%
2020/12/25	1	72.60	1	71.80	72.30	0	3,491	0.00%
2020/12/24	1	71.90	0	0.00	71.50	1	3,502	0.03%
2020/12/23	0	0.00	3	72.07	71.70	-3	3,515	-0.09%
2020/12/22	1	69.00	11	69.96	69.00	-10	3,498	-0.29%
2020/12/18	1	71.20	1	70.60	70.90	0	3,502	0.00%
2020/12/17	2	70.00	2	70.30	70.10	0	3,506	0.00%
2020/12/16	2	71.60	0	0.00	71.30	2	3,494	0.06%
2020/12/15	5	70.80	0	0.00	70.80	5	3,520	0.14%
2020/12/14	1.2	74.42	2	74.30	73.70	-0.8	3,552	-0.02%
2020/12/11	7	74.04	2	75.00	72.50	5	3,578	0.14%
2020/12/10	10	74.76	5	75.36	75.00	5	3,479	0.14%
2020/12/09	9	73.40	17	73.64	74.70	-8	3,188	-0.25%
2020/12/08	1	69.50	2	68.80	69.00	-1	2,814	-0.04%
2020/12/07	2	68.25	1	69.00	68.00	1	2,787	0.04%
2020/12/04	1	68.10	1	68.50	67.60	0	2,766	0.00%
2020/12/03	5	69.50	9	70.00	68.00	-4	2,749	-0.15%
2020/12/01	2	67.40	1	68.00	67.00	1	2,705	0.04%
2020/11/30	8	68.99	11	68.02	67.10	-3	2,687	-0.11%
2020/11/27	1	65.60	1	65.80	65.60	0	2,558	0.00%
2020/11/26	6	64.75	7	65.50	65.60	-1	2,578	-0.04%
2020/11/25	2	64.45	0	0.00	64.50	2	2,596	0.08%
2020/11/24	14	67.34	10	67.39	65.70	4	2,682	0.15%
2020/11/23	1	64.40	0	0.00	64.70	1	2,693	0.04%
2020/11/20	4	64.38	0	0.00	64.40	4	2,731	0.15%
2020/11/18	1	62.00	0	0.00	61.80	1	2,782	0.04%
2020/11/17	1	61.60	0	0.00	62.00	1	3,084	0.03%
2020/11/12	4	61.15	2	61.10	60.70	2	3,945	0.05%
2020/11/10	0	0.00	5	59.90	60.10	-5	4,085	-0.12%
2020/11/04	0	0.00	1	61.00	61.10	-1	4,328	-0.02%
2020/10/30	1	60.10	0	0.00	59.70	1	4,468	0.02%
2020/10/29	0	0.00	1	61.10	61.20	-1	4,725	-0.02%
2020/10/28	3	61.73	0	0.00	60.30	3	4,808	0.06%
2020/10/27	1	62.20	0	0.00	62.30	1	4,860	0.02%
2020/10/26	0	0.00	1	63.70	62.80	-1	4,929	-0.02%
2020/10/23	2	63.70	1	63.80	63.70	1	4,947	0.02%
2020/10/22	2	65.05	1	65.80	64.00	1	5,080	0.02%
2020/10/16	8	65.14	5	65.80	64.70	3	5,624	0.05%
2020/10/13	1	63.90	0	0.00	64.00	1	5,762	0.02%
2020/10/07	0	0.00	1	67.30	67.40	-1	5,892	-0.02%
2020/10/06	0	0.00	2	67.60	66.50	-2	6,016	-0.03%
2020/09/30	2	66.20	2	66.10	66.60	0	6,179	0.00%
2020/09/29	1	65.30	0	0.00	66.80	1	6,221	0.02%
2020/09/28	1	64.00	4	64.03	64.70	-3	6,299	-0.05%
2020/09/25	5	66.20	0	0.00	65.00	5	6,398	0.08%
2020/09/24	1	68.40	0	0.00	67.60	1	6,612	0.02%
2020/09/23	1	69.10	1	69.80	69.60	0	6,584	0.00%
2020/09/22	1	70.10	1	70.80	70.30	0	6,623	0.00%
2020/09/21	2	69.95	0	0.00	69.70	2	6,606	0.03%
2020/09/17	2	72.70	5	71.44	72.70	-3	6,610	-0.05%
2020/09/16	1	72.20	1	71.80	70.90	0	6,574	0.00%
2020/09/15	2	70.55	1	71.00	70.20	1	6,578	0.02%
2020/09/11	3	69.30	1	68.70	69.20	2	6,820	0.03%
2020/09/10	1	69.50	0	0.00	68.60	1	6,866	0.01%
2020/09/09	3	68.73	3	69.57	69.50	0	6,968	0.00%
2020/09/08	3	69.10	0	0.00	68.90	3	7,054	0.04%
2020/09/07	17	71.64	20	70.04	69.20	-3	7,134	-0.04%
2020/09/04	0	0.00	1	70.10	70.30	-1	7,125	-0.01%
2020/09/03	0	0.00	2	70.55	69.40	-2	7,190	-0.03%
2020/09/02	1	69.50	1	70.10	70.30	0	7,253	0.00%
2020/09/01	1	68.90	1	69.10	68.90	0	7,333	0.00%
2020/08/31	1	69.50	1	69.20	69.20	0	7,431	0.00%
2020/08/26	0	0.00	1	70.50	71.30	-1	7,961	-0.01%
2020/08/25	1	69.90	2	69.80	69.50	-1	8,035	-0.01%
2020/08/21	3	67.07	10	67.40	69.70	-7	8,266	-0.08%
2020/08/20	4	70.00	2	70.70	68.80	2	8,231	0.02%
2020/08/19	34	72.86	72	72.79	76.40	-38	8,499	-0.45%
2020/08/18	58	73.30	13	72.93	72.60	45	8,464	0.53%
2020/08/17	1	69.80	3	71.37	71.50	-2	8,361	-0.02%
2020/08/13	0	0.00	5	68.66	67.70	-5	8,946	-0.06%
2020/08/12	1	68.30	6	68.00	68.10	-5	9,075	-0.06%
2020/08/11	1	70.90	1	68.60	68.60	0	9,274	0.00%
2020/08/10	3	71.70	1	71.50	69.80	2	9,375	0.02%
2020/08/07	1	70.60	2	71.50	70.60	-1	9,557	-0.01%
2020/08/06	0	0.00	6	71.63	70.50	-6	9,961	-0.06%
2020/08/05	8	71.13	2	71.80	70.90	6	10,009	0.06%
2020/08/04	8	74.39	3	73.40	72.50	5	10,068	0.05%
2020/08/03	1	72.70	3	73.23	73.90	-2	9,941	-0.02%
2020/07/31	2	71.80	2	72.25	71.60	0	9,897	0.00%
2020/07/30	0	0.00	1	71.10	71.80	-1	9,892	-0.01%
2020/07/28	11	72.00	5	72.06	68.90	6	9,883	0.06%
2020/07/24	1	71.50	2	70.35	69.40	-1	9,833	-0.01%
2020/07/23	3	73.47	20	73.45	72.10	-17	9,794	-0.17%
2020/07/22	20	73.40	6	72.78	72.20	14	9,635	0.15%
2020/07/21	0	0.00	8	71.46	71.90	-8	9,399	-0.09%
2020/07/20	1	67.90	1	67.70	67.90	0	9,275	0.00%
2020/07/17	2	69.50	1	68.40	67.60	1	9,294	0.01%
2020/07/16	0	0.00	1	70.30	70.30	-1	9,320	-0.01%
2020/07/15	2	70.50	1	68.80	68.80	1	9,311	0.01%
2020/07/14	0	0.00	4	72.13	70.20	-4	9,360	-0.04%
2020/07/13	3	71.83	5	71.34	71.10	-2	9,417	-0.02%
2020/07/10	3	68.60	1	69.50	68.50	2	9,488	0.02%
2020/07/09	0	0.00	7	71.96	72.20	-7	9,451	-0.07%
2020/07/07	12	70.27	3	69.50	69.40	9	9,378	0.10%
2020/07/06	2	74.60	7	73.93	74.00	-5	9,319	-0.05%
2020/07/03	21	73.91	15	73.97	73.50	6	9,301	0.06%
2020/07/02	0	0.00	1	69.10	69.30	-1	9,087	-0.01%
2020/07/01	1	69.30	0	0.00	68.40	1	9,123	0.01%
2020/06/22	1	67.50	0	0.00	67.20	1	9,265	0.01%
2020/06/19	0	0.00	3	71.57	69.50	-3	9,296	-0.03%
2020/06/18	4	67.78	1	67.50	68.30	3	9,153	0.03%
2020/06/17	0	0.00	2	67.40	67.40	-2	9,210	-0.02%
2020/06/16	4	67.95	3	68.13	68.60	1	9,343	0.01%
2020/06/15	3	66.67	1	66.80	65.70	2	9,550	0.02%
2020/06/12	4	68.95	4	68.50	68.70	0	9,814	0.00%
2020/06/11	8	71.61	3	70.10	70.00	5	10,020	0.05%
2020/06/10	1	71.20	3	72.90	71.60	-2	10,045	-0.02%
2020/06/09	3	74.47	12	74.97	73.60	-9	10,142	-0.09%
2020/06/08	1	76.70	2	75.80	75.30	-1	10,336	-0.01%
2020/06/05	3	76.07	4	75.08	75.90	-1	10,545	-0.01%
2020/06/04	66	77.62	69	75.17	74.90	-3	10,688	-0.03%
2020/06/03	3	71.37	10	71.00	71.80	-7	10,240	-0.07%
2020/06/02	7	70.80	9	70.71	70.80	-2	10,227	-0.02%
2020/06/01	2	70.45	3	71.00	70.30	-1	10,262	-0.01%
2020/05/29	5	69.50	9	69.26	69.50	-4	10,258	-0.04%
2020/05/28	9	69.99	6	68.90	68.30	3	10,302	0.03%
2020/05/27	7	70.21	4	70.58	70.90	3	10,399	0.03%
2020/05/26	32	72.13	25	70.60	68.60	7	10,187	0.07%
2020/05/25	55	69.83	43	70.74	71.00	12	9,764	0.12%
2020/05/22	13	64.17	20	64.08	64.60	-7	9,468	-0.07%
2020/05/21	30	63.05	26	63.49	64.00	4	9,354	0.04%
2020/05/20	16	61.78	14	60.48	61.40	2	9,196	0.02%
2020/05/19	6	58.10	6	58.03	57.50	0	8,876	0.00%
2020/05/18	23	58.41	123	58.47	57.00	-100	8,817	-1.13%	大賣/
2020/05/15	9	56.97	10	56.33	59.00	-1	8,657	-0.01%
2020/05/14	108	56.77	8	56.06	56.20	100	8,646	1.16%	大買/
2020/05/13	15	56.73	24	56.83	57.90	-9	8,419	-0.11%
2020/05/12	5	53.82	3	53.10	52.70	2	8,003	0.02%
2020/05/11	9	53.86	8	54.08	53.70	1	7,951	0.01%
2020/05/08	11	53.17	1	52.90	52.20	10	7,818	0.13%
2020/05/07	0	0.00	2	50.90	52.10	-2	7,687	-0.03%
2020/05/06	2	50.50	0	0.00	50.50	2	7,635	0.03%
2020/05/05	1	52.20	0	0.00	51.60	1	7,574	0.01%
2020/05/04	2	51.00	8	51.11	50.70	-6	7,541	-0.08%
2020/04/30	2	50.80	17	52.35	51.80	-15	7,521	-0.20%
2020/04/29	2	50.85	0	0.00	50.30	2	7,461	0.03%
2020/04/28	1	50.70	0	0.00	50.50	1	7,456	0.01%
2020/04/24	3	49.15	3	49.27	49.00	0	7,437	0.00%
2020/04/23	1	49.50	0	0.00	49.45	1	7,422	0.01%
2020/04/22	3	48.80	3	49.37	49.35	0	7,408	0.00%
2020/04/21	12	50.19	10	50.13	49.05	2	7,432	0.03%
2020/04/20	3	50.77	0	0.00	51.00	3	7,380	0.04%
2020/04/17	9	52.69	0	0.00	51.50	9	7,357	0.12%
2020/04/16	3	53.70	3	52.77	52.80	0	7,254	0.00%
2020/04/15	23	53.05	22	52.92	52.90	1	7,124	0.01%
2020/04/14	5	51.36	1	51.40	50.90	4	6,927	0.06%
2020/04/10	1	51.00	1	51.20	50.80	0	6,877	0.00%
2020/04/09	7	52.20	1	51.80	51.00	6	6,942	0.09%
2020/04/08	2	51.80	5	52.12	52.20	-3	6,922	-0.04%
2020/04/06	28	49.33	1	49.60	49.60	27	6,750	0.40%
2020/04/01	0	0.00	3	49.00	49.10	-3	6,723	-0.04%
2020/03/31	3	49.07	2	48.95	48.80	1	6,707	0.01%
2020/03/30	3	47.47	2	47.45	49.20	1	6,750	0.01%
2020/03/26	3	47.60	1	47.80	48.15	2	6,617	0.03%
2020/03/25	2	47.95	10	48.17	47.70	-8	6,560	-0.12%
2020/03/24	1	46.25	9	46.16	45.80	-8	6,468	-0.12%
2020/03/23	14	44.49	8	44.19	43.35	6	6,597	0.09%
2020/03/20	40	48.90	72	49.02	47.65	-32	6,546	-0.49%
2020/03/19	28	46.75	13	48.32	45.85	15	6,402	0.23%
2020/03/18	5	52.46	7	52.44	50.90	-2	6,097	-0.03%
2020/03/17	4	51.80	10	51.68	52.00	-6	5,771	-0.10%
2020/03/16	10	51.80	15	52.37	49.50	-5	5,472	-0.09%
2020/03/13	13	47.54	3	47.40	51.90	10	5,321	0.19%
2020/03/12	5	52.26	4	53.35	51.00	1	5,108	0.02%
2020/03/11	2	55.05	1	55.80	54.20	1	4,842	0.02%
2020/03/10	1	51.50	2	52.20	55.60	-1	4,604	-0.02%
2020/03/06	5	54.88	4	54.88	53.50	1	4,321	0.02%
2020/03/05	8	55.98	7	56.07	55.60	1	4,246	0.02%
2020/03/04	5	54.02	5	54.60	55.90	0	4,081	0.00%
2020/03/03	7	55.19	4	54.40	54.10	3	3,938	0.08%
2020/03/02	4	54.45	8	53.81	54.80	-4	3,701	-0.11%
2020/02/27	2	51.35	2	50.00	49.85	0	3,438	0.00%
2020/02/26	2	52.80	2	53.40	52.30	0	3,371	0.00%
2020/02/25	2	52.50	3	52.77	53.00	-1	3,290	-0.03%
2020/02/24	2	52.70	2	53.15	53.20	0	3,258	0.00%
2020/02/21	2	53.25	11	53.63	52.90	-9	3,194	-0.28%
2020/02/20	6	52.30	7	51.99	51.90	-1	3,013	-0.03%
2020/02/19	6	51.95	5	52.20	52.10	1	2,962	0.03%
2020/02/18	4	51.55	2	51.00	51.00	2	2,879	0.07%
2020/02/17	1	48.30	3	51.03	52.20	-2	2,804	-0.07%
2020/02/14	6	48.57	6	48.64	48.70	0	2,629	0.00%
2020/02/12	10	48.53	2	47.90	48.20	8	2,682	0.30%
2020/02/07	1	45.90	0	0.00	45.50	1	2,785	0.04%
2020/02/06	1	46.45	1	46.05	46.25	0	2,846	0.00%
2020/02/05	6	45.96	1	46.60	45.30	5	2,874	0.17%
2020/02/03	1	44.20	7	44.00	44.00	-6	3,018	-0.20%
2020/01/31	4	46.71	2	47.10	46.90	2	3,056	0.07%
2020/01/30	2	46.75	2	47.13	46.75	0	3,309	0.00%
2020/01/20	0	0.00	2	52.00	51.90	-2	3,464	-0.06%
2020/01/15	0	0.00	2	53.30	53.00	-2	4,213	-0.05%
2020/01/14	1	52.20	1	52.70	52.40	0	4,296	0.00%
2020/01/10	1	50.00	0	0.00	49.90	1	4,564	0.02%
2020/01/07	1	51.00	0	0.00	50.40	1	4,843	0.02%
2020/01/06	0	0.00	6	52.10	51.50	-6	4,957	-0.12%
2020/01/03	9	53.62	3	53.53	53.10	6	4,942	0.12%
2020/01/02	6	53.72	5	54.12	54.50	1	4,868	0.02%
2019/12/27	0	0.00	10	54.45	54.20	-10	4,815	-0.21%
2019/12/25	5	54.20	14	54.16	53.90	-9	4,763	-0.19%
2019/12/19	0	0.00	2	53.80	53.10	-2	4,745	-0.04%
2019/12/18	22	54.42	11	54.80	54.50	11	4,752	0.23%
2019/12/17	1	52.20	2	52.90	53.40	-1	4,549	-0.02%
2019/12/16	0	0.00	3	52.00	52.30	-3	4,595	-0.07%
2019/12/13	3	51.20	1	50.70	50.50	2	4,598	0.04%
2019/12/12	3	52.17	0	0.00	51.40	3	4,644	0.06%
2019/12/09	0	0.00	4	51.40	51.10	-4	4,585	-0.09%
2019/12/06	4	50.88	1	50.70	51.40	3	4,629	0.06%
2019/12/05	0	0.00	10	51.30	51.10	-10	4,642	-0.22%
2019/12/04	5	50.66	0	0.00	50.80	5	4,852	0.10%
2019/12/02	2	48.60	0	0.00	48.00	2	4,889	0.04%
2019/11/25	0	0.00	1	49.50	49.35	-1	5,805	-0.02%
2019/11/21	0	0.00	1	49.05	49.45	-1	5,866	-0.02%
2019/11/20	1	49.25	0	0.00	49.05	1	5,902	0.02%
2019/11/14	3	49.50	0	0.00	50.00	3	6,322	0.05%
2019/11/13	0	0.00	2	50.70	50.30	-2	6,429	-0.03%
2019/11/12	2	50.20	0	0.00	50.20	2	6,442	0.03%
2019/11/11	2	49.60	1	51.60	49.60	1	6,432	0.02%
2019/11/08	1	53.00	1	53.00	52.80	0	6,377	0.00%
2019/11/07	2	53.65	0	0.00	53.20	2	6,387	0.03%
2019/11/04	1	55.80	0	0.00	55.50	1	6,333	0.02%
2019/11/01	3	55.87	0	0.00	56.10	3	6,351	0.05%
2019/10/31	8	55.34	4	56.23	55.00	4	6,331	0.06%
2019/10/30	1	56.80	11	56.92	56.80	-10	6,268	-0.16%
2019/10/29	23	58.72	19	57.96	57.50	4	6,275	0.06%
2019/10/28	7	59.61	0	0.00	60.10	7	6,167	0.11%
2019/10/25	17	58.74	8	58.08	58.20	9	6,169	0.15%
2019/10/24	5	56.64	8	56.30	58.50	-3	6,089	-0.05%
2019/10/23	8	54.65	12	54.13	55.00	-4	6,007	-0.07%
2019/10/22	9	53.29	5	53.28	53.60	4	6,029	0.07%
2019/10/21	7	52.87	10	53.01	53.60	-3	5,906	-0.05%
2019/10/18	9	52.11	5	51.50	51.60	4	5,681	0.07%
2019/10/16	4	50.25	0	0.00	50.00	4	5,555	0.07%
2019/10/15	3	51.60	16	51.46	51.10	-13	5,499	-0.24%
2019/10/14	11	50.55	0	0.00	50.40	11	5,317	0.21%
2019/10/09	0	0.00	1	48.70	48.15	-1	5,184	-0.02%
2019/10/08	0	0.00	4	49.55	48.90	-4	5,185	-0.08%
2019/10/07	0	0.00	2	49.60	49.55	-2	5,192	-0.04%
2019/10/02	6	49.07	1	48.90	49.50	5	5,179	0.10%
2019/10/01	2	49.10	2	49.15	49.25	0	5,189	0.00%
2019/09/27	3	49.20	6	48.43	48.40	-3	5,174	-0.06%
2019/09/26	1	49.15	0	0.00	48.75	1	5,155	0.02%
2019/09/25	0	0.00	2	50.40	49.45	-2	5,135	-0.04%
2019/09/24	1	51.20	2	51.40	50.80	-1	5,122	-0.02%
2019/09/19	12	51.51	12	50.88	50.70	0	5,067	0.00%
2019/09/18	3	50.80	1	51.00	50.30	2	5,017	0.04%
2019/09/17	2	49.43	5	49.95	50.20	-3	5,007	-0.06%
2019/09/16	0	0.00	4	49.00	48.50	-4	4,973	-0.08%
2019/09/12	2	48.90	1	48.90	48.90	1	5,001	0.02%
2019/09/11	1	48.75	0	0.00	48.85	1	5,056	0.02%
2019/09/10	4	50.14	2	50.20	49.30	2	5,215	0.04%
2019/09/09	0	0.00	1	50.50	50.10	-1	5,230	-0.02%
2019/09/06	4	52.15	57	51.32	51.00	-53	5,201	-1.02%
2019/09/05	3	50.10	0	0.00	50.80	3	4,915	0.06%
2019/09/04	2	50.85	3	50.37	50.70	-1	4,896	-0.02%
2019/09/03	6	50.20	4	50.05	49.80	2	4,872	0.04%
2019/09/02	3	49.67	5	50.10	50.70	-2	4,830	-0.04%
2019/08/30	6	50.78	3	49.70	49.05	3	4,748	0.06%
2019/08/29	6	50.40	46	50.67	49.75	-40	4,536	-0.88%
2019/08/28	84	50.77	57	50.58	51.20	27	4,330	0.62%
2019/08/26	0	0.00	1	46.95	46.10	-1	3,926	-0.03%
2019/08/23	6	48.56	1	48.95	48.55	5	3,888	0.13%
2019/08/22	27	48.67	2	48.35	48.70	25	3,837	0.65%
2019/08/21	4	48.38	19	47.93	48.20	-15	3,744	-0.40%
2019/08/20	15	46.32	1	45.90	45.85	14	3,565	0.39%
2019/08/19	23	46.93	72	47.33	46.50	-49	3,525	-1.39%
2019/08/16	3	45.73	0	0.00	46.00	3	3,415	0.09%
2019/08/15	0	0.00	73	42.96	43.10	-73	3,320	-2.20%
2019/08/13	13	45.00	3	44.35	44.35	10	3,326	0.30%
2019/08/12	1	43.80	1	43.45	44.35	0	3,316	0.00%
2019/08/08	3	44.65	0	0.00	44.65	3	3,293	0.09%
2019/08/06	12	44.74	5	44.14	45.60	7	3,292	0.21%
2019/08/05	4	45.86	1	45.50	45.55	3	3,274	0.09%
2019/08/02	14	47.66	0	0.00	47.85	14	3,264	0.43%
2019/08/01	1	48.95	46	48.82	48.85	-45	3,269	-1.38%
2019/07/31	2	49.45	16	49.05	49.90	-14	3,241	-0.43%
2019/07/30	52	48.43	24	49.17	48.80	28	3,154	0.89%
2019/07/29	23	51.44	51	50.53	51.00	-28	3,016	-0.93%
2019/07/26	30	49.19	8	48.74	49.50	22	2,828	0.78%
2019/07/25	2	47.30	2	47.75	47.75	0	2,728	0.00%
2019/07/24	70	47.16	8	46.63	47.30	62	2,551	2.43%
2019/07/23	5	43.10	0	0.00	43.00	5	2,356	0.21%
2019/07/18	16	42.83	0	0.00	41.80	16	2,443	0.65%
2019/07/17	16	43.73	0	0.00	43.45	16	2,457	0.65%
2019/07/11	1	44.30	0	0.00	44.10	1	2,750	0.04%
2019/07/09	15	43.53	0	0.00	43.00	15	2,745	0.55%
2019/07/08	20	44.45	0	0.00	44.10	20	2,762	0.72%
2019/07/05	17	44.89	0	0.00	44.65	17	2,788	0.61%
2019/07/03	5	45.40	0	0.00	45.25	5	2,866	0.17%
2019/07/02	1	46.45	5	46.25	46.45	-4	2,947	-0.14%
2019/07/01	0	0.00	40	47.13	46.45	-40	3,016	-1.33%
2019/06/28	0	0.00	1	46.80	46.30	-1	3,046	-0.03%
2019/06/27	0	0.00	1	46.95	46.65	-1	3,122	-0.03%
2019/06/26	1	46.85	102	46.79	46.65	-101	3,135	-3.22%	大賣/鉅額交易
2019/06/25	0	0.00	26	46.59	47.40	-26	3,187	-0.82%
2019/06/21	28	45.83	2	46.05	45.15	26	3,120	0.83%
2019/06/20	103	45.65	22	45.70	45.10	81	3,114	2.60%	大買/
2019/06/19	0	0.00	130	44.50	44.85	-130	3,132	-4.15%	大賣/鉅額交易
2019/06/18	63	44.51	0	0.00	43.90	63	3,140	2.01%
2019/06/17	70	43.23	0	0.00	45.40	70	3,036	2.31%
2019/06/14	0	0.00	15	42.22	41.30	-15	3,015	-0.50%
2019/06/12	0	0.00	181	42.33	41.45	-181	3,131	-5.78%	大賣/鉅額交易
2019/06/10	0	0.00	105	40.09	40.10	-105	3,327	-3.16%	大賣/鉅額交易
2019/06/05	20	40.50	5	40.35	40.00	15	3,554	0.42%
2019/06/03	15	40.46	0	0.00	40.15	15	3,731	0.40%
2019/05/31	4	41.33	0	0.00	41.25	4	3,847	0.10%
2019/05/30	11	40.45	0	0.00	41.10	11	3,905	0.28%
2019/05/29	25	39.73	0	0.00	39.75	25	4,006	0.62%
2019/05/28	95	39.59	0	0.00	40.10	95	4,133	2.30%
2019/05/24	5	41.00	0	0.00	40.50	5	4,444	0.11%
2019/05/14	55	40.90	1	41.75	42.60	54	5,661	0.95%
2019/05/13	14	42.73	1	41.70	41.75	13	6,030	0.22%
2019/05/10	127	44.28	0	0.00	43.95	127	6,201	2.05%	大買/鉅額交易
2019/05/09	3	44.23	1	43.65	43.35	2	6,303	0.03%
2019/05/08	1	46.35	2	45.70	45.70	-1	6,338	-0.02%
2019/05/06	1	46.00	0	0.00	45.95	1	6,893	0.01%
2019/05/03	0	0.00	1	48.30	48.05	-1	6,914	-0.01%
2019/04/30	1	47.10	0	0.00	47.40	1	6,933	0.01%
2019/04/29	2	47.40	104	49.45	46.80	-102	6,935	-1.47%	大賣/鉅額交易
2019/04/25	1	53.80	1	54.00	54.00	0	6,860	0.00%
2019/04/24	44	54.47	2	53.80	53.80	42	6,866	0.61%
2019/04/23	10	54.00	0	0.00	53.60	10	6,866	0.15%
2019/04/22	2	55.05	1	55.50	54.40	1	6,906	0.01%
2019/04/19	1	53.60	0	0.00	54.10	1	6,807	0.01%
2019/04/18	0	0.00	1	53.10	52.90	-1	6,819	-0.01%
2019/04/12	0	0.00	1	51.30	51.10	-1	7,052	-0.01%
2019/04/11	0	0.00	1	52.80	51.80	-1	7,144	-0.01%
2019/04/09	2	55.25	2	56.15	53.90	0	7,198	0.00%
2019/04/08	33	55.58	10	55.80	55.30	23	7,265	0.32%
2019/04/03	30	54.13	10	53.30	53.90	20	7,248	0.28%
2019/04/02	0	0.00	2	52.40	53.00	-2	7,245	-0.03%
2019/04/01	11	52.29	1	52.50	52.20	10	7,341	0.14%
2019/03/28	2	52.60	2	52.00	51.20	0	7,491	0.00%
2019/03/26	0	0.00	1	51.80	51.30	-1	7,947	-0.01%
2019/03/25	0	0.00	50	51.07	51.50	-50	8,182	-0.61%
2019/03/22	51	52.63	1	52.90	52.10	50	8,276	0.60%
2019/03/21	2	52.25	0	0.00	51.80	2	8,408	0.02%
2019/03/20	1	53.00	3	53.10	52.60	-2	8,690	-0.02%
2019/03/19	0	0.00	1	55.00	53.10	-1	9,013	-0.01%
2019/03/18	1	54.80	0	0.00	54.30	1	9,060	0.01%
2019/03/15	0	0.00	1	53.90	54.50	-1	9,239	-0.01%
2019/03/14	3	55.13	4	53.98	53.90	-1	9,339	-0.01%
2019/03/13	3	57.47	0	0.00	57.40	3	9,496	0.03%
2019/03/12	2	57.75	1	57.30	58.00	1	9,746	0.01%
2019/03/11	0	0.00	1	56.20	55.60	-1	9,921	-0.01%
2019/03/08	0	0.00	3	55.37	56.00	-3	10,119	-0.03%
2019/03/07	3	56.43	10	56.84	55.60	-7	10,309	-0.07%
2019/03/06	6	56.70	2	56.55	56.60	4	10,479	0.04%
2019/03/05	7	55.87	1	56.50	55.50	6	10,982	0.05%
2019/03/04	11	58.04	20	57.08	56.50	-9	11,326	-0.08%
2019/02/27	8	56.43	10	56.66	57.60	-2	11,445	-0.02%
2019/02/26	5	58.06	2	58.25	55.70	3	11,716	0.03%
2019/02/25	4	56.30	2	56.65	57.60	2	11,980	0.02%
2019/02/22	1	58.00	2	58.45	56.50	-1	12,027	-0.01%
2019/02/21	4	57.18	35	56.73	57.90	-31	11,959	-0.26%
2019/02/20	3	59.03	53	59.34	57.90	-50	11,855	-0.42%
2019/02/19	3	58.47	2	58.90	58.90	1	11,804	0.01%
2019/02/18	9	59.92	60	59.56	58.30	-51	11,751	-0.43%
2019/02/15	1	58.00	2	58.10	59.30	-1	11,564	-0.01%
2019/02/14	7	58.37	7	59.04	59.00	0	11,518	0.00%
2019/02/13	56	58.36	21	58.55	58.40	35	11,407	0.31%
2019/02/12	10	54.48	8	54.96	56.00	2	11,139	0.02%
2019/02/11	9	49.36	36	50.90	51.40	-27	10,961	-0.25%
2019/01/30	18	47.36	20	48.01	46.75	-2	10,938	-0.02%
2019/01/29	2	46.13	5	46.03	46.10	-3	10,865	-0.03%
2019/01/28	86	46.62	8	46.11	46.60	78	10,856	0.72%
2019/01/25	14	44.53	10	44.72	44.15	4	10,746	0.04%
2019/01/24	0	0.00	1	42.60	42.55	-1	10,850	-0.01%
2019/01/22	1	42.15	1	41.90	41.50	0	10,995	0.00%
2019/01/21	2	42.05	0	0.00	42.00	2	11,097	0.02%
2019/01/15	0	0.00	5	40.60	40.90	-5	11,225	-0.04%
2019/01/14	0	0.00	5	41.05	40.05	-5	11,304	-0.04%
2019/01/11	2	42.65	2	41.50	41.55	0	11,314	0.00%
2019/01/10	6	43.03	2	42.55	42.30	4	11,353	0.04%
2019/01/09	2	42.20	2	43.20	42.30	0	11,567	0.00%
2019/01/08	50	41.98	0	0.00	42.10	50	11,704	0.43%
2018/12/27	3	44.35	1	44.25	43.80	2	11,642	0.02%
2018/12/26	3	45.00	4	43.10	42.60	-1	11,558	-0.01%
2018/12/24	1	44.10	1	43.35	45.30	0	11,517	0.00%
2018/12/21	2	45.75	3	45.47	45.60	-1	11,422	-0.01%
2018/12/20	1	46.00	14	46.29	44.25	-13	11,273	-0.12%
2018/12/19	7	49.69	2	47.75	47.40	5	11,019	0.05%
2018/12/18	23	50.84	8	50.79	49.40	15	10,927	0.14%
2018/12/17	5	50.84	3	50.53	50.30	2	10,856	0.02%
2018/12/14	5	50.34	6	50.28	50.00	-1	10,796	-0.01%
2018/12/13	10	52.11	12	52.32	52.00	-2	10,675	-0.02%
2018/12/12	7	50.61	4	51.48	52.50	3	10,400	0.03%
2018/12/11	1	48.40	1	48.65	47.80	0	10,099	0.00%
2018/12/10	2	47.45	1	47.90	47.30	1	10,196	0.01%
2018/12/07	7	47.86	7	47.96	48.05	0	10,027	0.00%
2018/12/06	9	49.18	5	49.05	46.30	4	9,928	0.04%
2018/12/05	7	50.33	7	50.51	51.10	0	9,676	0.00%
2018/12/04	1	51.40	4	50.00	49.50	-3	9,490	-0.03%
2018/12/03	3	49.57	7	50.11	49.15	-4	9,277	-0.04%
2018/11/30	4	47.61	8	48.28	48.75	-4	9,100	-0.04%
2018/11/29	8	50.11	4	49.88	49.00	4	8,908	0.04%
2018/11/28	22	49.85	19	50.47	49.70	3	8,699	0.03%
2018/11/27	10	46.99	10	47.19	48.40	0	8,185	0.00%
2018/11/26	2	43.90	0	0.00	44.00	2	7,814	0.03%
2018/11/23	3	43.10	7	43.15	43.75	-4	7,721	-0.05%
2018/11/22	44	41.75	33	41.50	41.10	11	7,406	0.15%
2018/11/21	3	38.35	6	39.59	40.70	-3	6,994	-0.04%
2018/11/14	2	36.90	2	37.15	36.00	0	7,106	0.00%
2018/11/12	1	36.70	0	0.00	36.60	1	7,346	0.01%
2018/11/08	1	37.00	1	38.90	35.95	0	7,411	0.00%
2018/11/07	1	37.75	1	37.75	37.75	0	7,311	0.00%
2018/11/06	0	0.00	2	35.43	34.35	-2	7,310	-0.03%
2018/11/05	0	0.00	1	36.70	37.00	-1	7,338	-0.01%
2018/11/02	4	36.35	2	36.88	36.55	2	7,319	0.03%
2018/11/01	3	34.45	3	34.87	35.80	0	7,226	0.00%
2018/10/31	0	0.00	2	33.45	34.10	-2	6,952	-0.03%
2018/10/30	3	31.12	2	31.40	31.00	1	6,907	0.01%
2018/10/29	32	32.76	32	33.14	32.05	0	7,100	0.00%
2018/10/26	6	30.98	8	31.39	30.50	-2	7,077	-0.03%
2018/10/25	1	31.15	1	32.00	31.15	0	7,113	0.00%
2018/10/22	1	38.35	1	37.70	37.70	0	7,058	0.00%
2018/10/17	7	40.48	2	38.60	38.40	5	7,163	0.07%
2018/10/16	5	39.48	6	40.34	40.25	-1	7,007	-0.01%
2018/10/09	5	42.00	5	41.40	40.55	0	7,192	0.00%
2018/10/08	0	0.00	10	42.42	41.70	-10	7,254	-0.14%
2018/10/05	2	42.35	0	0.00	42.30	2	7,414	0.03%
2018/10/04	0	0.00	0.1	46.50	47.00	-0.1	7,476	0.00%
2018/10/03	3	48.35	2	48.95	47.95	1	8,046	0.01%
2018/09/25	6.1	52.05	6	51.43	52.00	0.1	9,178	0.00%
2018/09/17	4	52.83	1	52.40	52.10	3	9,527	0.03%
2018/09/14	2	52.35	4	52.28	52.60	-2	9,645	-0.02%
2018/09/13	1	50.60	0	0.00	48.95	1	9,580	0.01%
2018/09/12	0	0.00	2	49.40	50.10	-2	9,788	-0.02%
2018/09/10	1	50.50	12	50.20	50.60	-11	10,091	-0.11%
2018/09/06	0	0.00	10	56.40	56.40	-10	10,316	-0.10%
2018/09/03	0	0.00	1	56.50	57.00	-1	11,763	-0.01%
2018/08/27	0	0.00	21	59.33	60.10	-21	12,903	-0.16%
2018/08/24	3	56.57	13	57.16	56.60	-10	13,097	-0.08%
2018/08/23	3	59.37	4	59.60	58.60	-1	13,647	-0.01%
2018/08/22	5	58.82	16	58.49	59.50	-11	14,211	-0.08%
2018/08/21	3	58.50	3	58.93	58.50	0	14,867	0.00%
2018/08/20	12	56.24	12	55.43	58.50	0	15,105	0.00%
2018/08/17	5	61.50	0	0.00	58.20	5	15,508	0.03%
2018/08/16	0	0.00	5	59.62	61.20	-5	15,624	-0.03%
2018/08/15	2	60.40	2	60.45	58.60	0	15,830	0.00%
2018/08/14	14	61.38	4	60.98	62.00	10	16,050	0.06%
2018/08/13	15	62.90	8	60.01	60.30	7	16,266	0.04%
2018/08/10	20	65.46	20	65.75	64.70	0	16,635	0.00%
2018/08/09	13	65.43	14	65.64	66.30	-1	17,030	-0.01%
2018/08/08	0	0.00	3	65.87	65.00	-3	17,702	-0.02%
2018/08/07	8	67.18	23	66.80	66.70	-15	18,220	-0.08%
2018/08/06	21	65.24	22	65.19	65.50	-1	18,399	-0.01%
2018/08/03	55	64.69	36	64.19	66.00	19	18,632	0.10%
2018/08/02	3	65.60	4	66.15	63.70	-1	18,765	-0.01%
2018/08/01	1	70.10	1	69.80	69.50	0	19,391	0.00%
2018/07/30	0	0.00	7	71.56	69.50	-7	19,735	-0.04%
2018/07/27	23	75.41	21	74.13	72.00	2	19,738	0.01%
2018/07/26	3	74.07	2	74.40	75.00	1	19,731	0.01%
2018/07/25	12	70.27	12	71.58	71.70	0	19,584	0.00%
2018/07/24	3	68.27	1	68.50	69.90	2	19,513	0.01%
2018/07/23	3	65.63	0	0.00	67.50	3	19,448	0.02%
2018/07/20	1	67.20	1	67.90	67.10	0	19,381	0.00%
2018/07/19	3	69.67	3	69.40	69.00	0	19,241	0.00%
2018/07/18	56	70.56	58	68.24	68.00	-2	19,237	-0.01%
2018/07/17	10	74.28	12	72.74	70.90	-2	19,196	-0.01%
2018/07/16	11	73.09	11	74.05	73.80	0	19,197	0.00%
2018/07/13	50	76.17	49	73.58	73.00	1	19,302	0.01%
2018/07/12	41	73.20	42	73.62	73.90	-1	19,122	-0.01%
2018/07/11	64	73.73	60	73.51	73.60	4	19,114	0.02%
2018/07/10	51	67.54	53	68.37	72.00	-2	18,611	-0.01%
2018/07/09	30	65.28	32	65.59	65.50	-2	18,502	-0.01%
2018/07/06	28	65.15	34	65.20	66.20	-6	18,359	-0.03%
2018/07/05	22	64.25	30	63.19	62.70	-8	18,107	-0.04%
2018/07/04	28	64.10	16	63.60	62.70	12	17,898	0.07%
2018/07/03	35	70.50	39	69.77	69.60	-4	17,672	-0.02%
2018/07/02	45	72.26	56	69.33	69.10	-11	17,580	-0.06%
2018/06/29	79	70.41	68	70.92	72.80	11	17,458	0.06%
2018/06/28	55	72.81	74	69.80	69.50	-19	17,295	-0.11%
2018/06/27	55	72.44	46	72.88	73.40	9	17,177	0.05%
2018/06/26	19	72.84	17	72.18	72.00	2	17,064	0.01%
2018/06/25	47	76.59	47	71.66	71.20	0	16,820	0.00%
2018/06/22	91	78.39	49	77.96	76.50	42	16,652	0.25%
2018/06/21	32	80.61	35	80.44	80.90	-3	16,558	-0.02%
2018/06/20	12	80.42	9	82.14	76.40	3	16,374	0.02%
2018/06/19	75	83.73	76	84.30	84.00	-1	16,260	-0.01%
2018/06/15	20	83.45	16	83.21	83.20	4	16,243	0.02%
2018/06/14	45	81.83	36	83.50	83.20	9	16,133	0.06%
2018/06/13	29	86.17	44	90.37	82.90	-15	15,957	-0.09%
2018/06/12	49	86.89	51	87.56	89.50	-2	15,516	-0.01%
2018/06/11	52	78.50	16	81.25	81.40	36	14,963	0.24%
2018/06/08	10	73.11	14	71.99	74.00	-4	14,696	-0.03%
2018/06/07	13	71.17	12	71.08	70.50	1	14,445	0.01%
2018/06/06	47	71.06	48	69.70	71.50	-1	14,445	-0.01%
2018/06/05	14	69.91	63	71.53	67.80	-49	14,387	-0.34%
2018/06/04	7	71.73	37	70.62	72.80	-30	14,150	-0.21%
2018/06/01	65	70.66	32	70.82	69.90	33	13,839	0.24%
2018/05/31	81	76.58	33	75.82	70.70	48	13,541	0.35%
2018/05/30	32	70.89	50	71.65	74.10	-18	12,893	-0.14%
2018/05/29	47	69.97	37	70.32	68.80	10	12,268	0.08%
2018/05/28	14	66.39	13	65.60	66.90	1	11,490	0.01%
2018/05/25	20	58.60	35	58.12	60.90	-15	11,147	-0.13%
2018/05/24	16	55.26	12	55.05	55.40	4	10,510	0.04%
2018/05/23	20	55.37	20	55.46	55.80	0	10,294	0.00%
2018/05/22	19	55.65	6	55.38	53.70	13	9,969	0.13%
2018/05/21	19	55.04	21	55.97	56.40	-2	9,672	-0.02%
2018/05/18	33	54.05	59	54.83	54.70	-26	9,332	-0.28%
2018/05/17	30	56.07	4	55.40	52.10	26	8,805	0.30%
2018/05/16	43	56.63	129	54.62	55.60	-86	8,338	-1.03%	大賣/
2018/05/15	133	51.07	51	50.67	53.80	82	7,656	1.07%	大買/
2018/05/14	25	49.86	36	48.76	50.20	-11	7,091	-0.16%
2018/05/11	47	46.32	48	46.15	45.70	-1	6,824	-0.01%
2018/05/10	20	44.57	64	45.60	46.20	-44	6,511	-0.68%
2018/05/09	245	43.56	194	43.28	43.65	51	6,123	0.83%	大買/大賣/
2018/05/08	22	39.07	22	39.32	40.90	0	5,397	0.00%
2018/05/07	0	0.00	10	37.00	37.20	-10	5,005	-0.20%
2018/05/04	15	35.90	0	0.00	35.80	15	4,989	0.30%
2018/05/03	50	36.74	50	36.68	36.95	0	5,004	0.00%
2018/05/02	0	0.00	17	36.28	36.35	-17	5,000	-0.34%
2018/04/30	2	35.95	2	36.40	35.95	0	5,067	0.00%
2018/04/26	7	35.13	0	0.00	34.50	7	5,752	0.12%
2018/04/25	10	35.85	0	0.00	35.90	10	5,742	0.17%
2018/04/24	2	36.80	0	0.00	36.00	2	5,798	0.03%
2018/04/23	0	0.00	6	38.46	37.60	-6	5,718	-0.10%
2018/04/20	20	38.30	0	0.00	37.95	20	5,696	0.35%
2018/04/19	5	37.20	44	37.46	39.15	-39	5,607	-0.70%
2018/04/18	14	36.44	0	0.00	36.30	14	5,362	0.26%
2018/04/17	32	36.34	4	38.35	36.15	28	5,317	0.53%
2018/04/16	0	0.00	2	38.50	39.10	-2	5,186	-0.04%
2018/04/13	21	38.15	61	37.84	38.00	-40	5,103	-0.78%
2018/04/12	20	36.80	10	36.86	36.90	10	4,969	0.20%
2018/04/11	0	0.00	20	37.20	37.10	-20	5,049	-0.40%
2018/04/10	30	36.47	20	36.85	36.05	10	5,029	0.20%
2018/04/09	10	36.45	1	36.10	36.25	9	5,129	0.18%
2018/04/03	0	0.00	40	35.70	36.10	-40	5,174	-0.77%
2018/04/02	0	0.00	30	36.23	35.55	-30	5,186	-0.58%
2018/03/29	20	36.80	28	37.15	36.35	-8	5,313	-0.15%
2018/03/28	0	0.00	11	36.42	36.00	-11	5,277	-0.21%
2018/03/27	35	36.90	23	37.10	36.65	12	5,265	0.23%
2018/03/26	0	0.00	15	36.03	36.00	-15	5,266	-0.28%
2018/03/23	122	36.05	30	36.32	35.80	92	5,239	1.76%	大買/
2018/03/22	1	37.70	6	37.70	37.30	-5	5,174	-0.10%
2018/03/21	2	37.95	30	38.41	36.90	-28	5,022	-0.56%
2018/03/20	24	36.78	20	36.46	37.40	4	4,859	0.08%
2018/03/19	20	36.50	57	36.93	36.40	-37	4,784	-0.77%
2018/03/16	31	36.62	25	36.54	35.80	6	4,642	0.13%
2018/03/15	41	35.45	35	35.55	35.45	6	4,510	0.13%
2018/03/14	20	35.80	47	35.96	35.25	-27	4,483	-0.60%
2018/03/13	42	35.05	0	0.00	36.00	42	4,386	0.96%
2018/03/12	51	35.73	25	35.96	35.05	26	4,329	0.60%
2018/03/09	33	34.23	12	34.06	34.00	21	4,148	0.51%
2018/03/08	0	0.00	1	33.45	33.55	-1	3,992	-0.03%
2018/03/07	9	31.20	0	0.00	30.50	9	3,933	0.23%
2018/03/06	10	30.65	0	0.00	30.20	10	4,034	0.25%
2018/03/05	1	30.25	19	30.09	29.45	-18	4,255	-0.42%
2018/03/02	0	0.00	9	30.52	30.50	-9	4,530	-0.20%
2018/03/01	0	0.00	2	30.73	30.90	-2	4,595	-0.04%
2018/02/27	23	30.91	20	31.24	30.75	3	4,659	0.06%
2018/02/26	1	31.30	32	31.11	30.85	-31	4,705	-0.66%
2018/02/23	30	31.00	20	30.80	30.60	10	4,787	0.21%
2018/02/22	20	30.43	30	30.44	30.25	-10	4,968	-0.20%
2018/02/21	37	30.29	10	30.55	30.25	27	5,361	0.50%
2018/02/12	10	29.30	7	29.35	29.25	3	5,660	0.05%
2018/02/09	14	27.97	0	0.00	29.35	14	5,806	0.24%
2018/02/08	1	30.10	7	29.95	30.00	-6	5,837	-0.10%
2018/02/07	22	32.18	20	31.80	31.00	2	5,861	0.03%
2018/02/06	7	30.77	0	0.00	29.95	7	5,920	0.12%
2018/02/05	4	31.91	0	0.00	33.05	4	6,059	0.07%
2018/02/02	3	33.87	2	33.65	33.70	1	6,183	0.02%
2018/01/30	2	34.35	2	33.90	34.30	0	6,541	0.00%
2018/01/26	1	34.30	0	0.00	34.80	1	6,635	0.02%
2018/01/25	2	34.40	20	34.30	34.30	-18	6,703	-0.27%
2018/01/24	57	35.53	37	35.86	35.30	20	6,733	0.30%
2018/01/23	81	36.62	66	37.89	36.05	15	6,868	0.22%
2018/01/22	61	37.26	61	38.02	38.55	0	6,712	0.00%
2018/01/19	1	35.25	15	35.04	35.05	-14	6,702	-0.21%
2018/01/18	22	35.51	14	35.49	34.60	8	7,073	0.11%
2018/01/11	1	33.40	0	0.00	33.00	1	7,330	0.01%
2018/01/09	1	34.45	3	34.50	33.40	-2	7,408	-0.03%
2018/01/08	5	34.60	2	34.70	33.80	3	7,617	0.04%
2018/01/05	0	0.00	51	35.69	35.40	-51	7,643	-0.67%
2018/01/04	0	0.00	2	34.95	35.00	-2	7,698	-0.03%
2018/01/03	7	34.74	5	35.40	34.60	2	7,660	0.03%
2018/01/02	51	33.29	1	33.10	33.35	50	7,565	0.66%