嘉晶 (3016)-群益金鼎-東大券商分點個股進出

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
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	1	51.70	0	0.00	51.80	1	381	0.26%
2024/11/19	2	53.00	0	0.00	53.00	2	397	0.50%
2024/11/11	0	0.00	0	56.10	56.50	0	431	0.00%
2024/11/01	0	0.00	1	57.80	57.80	-1	499	-0.20%
2024/10/30	1	56.70	0	0.00	56.70	1	513	0.19%
2024/10/29	0	0.00	0	57.00	57.00	0	526	0.00%
2024/10/21	0	0.00	2	60.70	60.40	-2	606	-0.33%
2024/10/18	0	0.00	1	58.70	58.20	-1	627	-0.16%
2024/10/17	0	0.00	1	58.60	58.60	-1	647	-0.15%
2024/09/12	1	57.80	2	57.80	58.20	-1	1,339	-0.07%
2024/09/11	2	56.55	2	56.95	56.60	0	1,367	0.00%
2024/09/06	2	57.15	1	57.10	56.60	1	1,468	0.07%
2024/09/05	4	55.85	0	0.00	55.30	4	1,483	0.27%
2024/09/04	0	0.00	2	56.95	55.50	-2	1,488	-0.13%
2024/09/03	1	59.50	0	0.00	59.10	1	1,502	0.07%
2024/08/27	1	62.20	1	61.40	61.70	0	1,518	0.00%
2024/08/26	1	60.60	0	0.00	61.10	1	1,515	0.07%
2024/08/21	2	61.40	2	61.35	61.00	0	1,559	0.00%
2024/08/20	1	61.20	1	60.10	60.20	0	1,547	0.00%
2024/08/19	2	59.00	0	0.00	59.40	2	1,546	0.13%
2024/08/13	1	57.30	0	0.00	57.30	1	1,564	0.06%
2024/08/09	0	0.00	0	56.40	56.20	0	1,563	0.00%
2024/08/06	2	54.59	0	0.00	54.40	2	1,556	0.13%
2024/08/02	0	0.00	2	62.45	62.10	-2	1,513	-0.13%
2024/07/31	2	62.30	0	0.00	64.10	2	1,492	0.13%
2024/07/30	0	0.00	5	62.54	63.60	-5	1,481	-0.34%
2024/07/29	5	63.50	0	0.00	62.30	5	1,476	0.34%
2024/07/26	1	61.70	9.5	62.52	62.80	-8.5	1,472	-0.58%
2024/07/23	0	0.00	5	64.60	63.70	-5	1,468	-0.34%
2024/07/22	2	62.90	1	63.70	62.10	1	1,462	0.07%
2024/07/19	0.1	66.70	0	0.00	65.00	0.1	1,465	0.01%
2024/07/18	0.2	67.70	0	0.00	68.90	0.2	1,444	0.01%
2024/07/17	0.2	68.50	0	0.00	68.70	0.2	1,430	0.01%
2024/07/16	0.5	70.00	0	0.00	69.30	0.5	1,420	0.04%
2024/07/15	5	70.80	1	70.80	70.80	4	1,408	0.28%
2024/07/12	1	70.00	1.1	70.77	70.50	-0.1	1,492	0.00%
2024/07/11	0.1	71.10	9	69.83	71.50	-9	1,477	-0.61%
2024/07/09	0	0.00	2	66.60	68.00	-2	1,397	-0.14%
2024/07/08	7	71.09	8	69.43	68.30	-1	1,383	-0.07%
2024/07/05	6	69.40	8	70.63	71.70	-2	1,360	-0.15%
2024/07/04	9	67.74	8	68.80	67.60	1	1,314	0.08%
2024/07/03	5	67.38	8	68.49	67.30	-3	1,242	-0.24%
2024/06/20	5	68.08	5	68.60	68.00	0	1,247	0.00%
2024/06/18	0	0.00	1	68.00	68.00	-1	1,255	-0.08%
2024/06/17	6.1	67.64	5	66.64	66.80	1.1	1,227	0.09%
2024/06/14	1	67.00	4	67.42	67.80	-3	1,216	-0.25%
2024/06/13	0	0.00	25	63.29	63.80	-25	1,145	-2.18%
2024/06/12	0	0.00	1	64.30	63.70	-1	1,158	-0.09%
2024/06/07	5	63.10	1	63.80	63.80	4	1,220	0.33%
2024/06/04	3	61.60	0	0.00	61.40	3	1,609	0.19%
2024/05/31	0	0.00	7	63.91	62.30	-7	1,623	-0.43%
2024/05/30	0	0.00	3	62.20	62.50	-3	1,617	-0.19%
2024/05/29	3	62.87	0	0.00	62.80	3	1,614	0.19%
2024/05/28	10	63.05	1	62.10	63.40	9	1,602	0.56%
2024/05/23	1	59.40	0	0.00	59.40	1	1,566	0.06%
2024/05/20	0	0.00	1	62.20	62.20	-1	1,560	-0.06%
2024/05/16	0	0.00	2	60.20	60.80	-2	1,536	-0.13%
2024/05/15	0	0.00	1	60.30	60.20	-1	1,534	-0.07%
2024/05/03	0	0.00	0	60.30	60.30	0	1,526	0.00%
2024/04/25	0	0.00	6	61.15	61.60	-6	1,489	-0.40%
2024/04/24	4	60.20	0	0.00	60.70	4	1,461	0.27%
2024/04/23	1	60.00	0	0.00	60.00	1	1,455	0.07%
2024/04/22	1	58.60	5	59.40	59.40	-4	1,453	-0.28%
2024/04/19	0	0.00	6	58.87	58.60	-6	1,439	-0.42%
2024/04/18	13	63.15	2	61.20	61.20	11	1,414	0.78%
2024/04/16	0	0.00	5	57.20	56.80	-5	1,282	-0.39%
2024/04/15	1	59.70	1	60.40	58.90	0	1,270	0.00%
2024/04/12	1	61.40	1	61.70	60.70	0	1,255	0.00%
2024/04/11	6	61.80	6	62.25	60.80	0	1,237	0.00%
2024/04/10	7	61.71	5	61.92	61.20	2	1,215	0.16%
2024/04/08	0	0.00	0	59.50	59.50	0	1,171	0.00%
2024/04/01	3	62.63	4	62.18	61.50	-1	1,133	-0.09%
2024/03/29	1	60.20	0	0.00	59.60	1	1,052	0.09%
2024/03/28	5	59.86	0	0.00	59.30	5	1,038	0.48%
2024/03/27	1	57.70	0	0.00	57.50	1	1,006	0.10%
2024/03/22	7	60.39	6	59.33	59.10	1	999	0.10%
2024/03/15	2	57.50	1	59.59	58.00	1	972	0.10%
2024/03/14	2	60.50	2	60.20	60.10	0	949	0.00%
2024/03/13	8	60.40	7.1	61.62	60.00	1	922	0.10%
2024/03/12	7	60.89	19.1	61.74	61.70	-12.1	861	-1.40%
2024/03/11	23	60.18	25.4	61.21	61.90	-2.4	617	-0.39%
2024/03/08	7.4	55.54	0	0.00	56.30	7.4	509	1.45%
2024/03/07	0	0.00	5	51.70	51.20	-5	451	-1.11%
2024/03/06	1	53.10	0	0.00	52.10	1	454	0.22%
2024/03/05	2	54.40	0	0.00	53.50	2	459	0.44%
2024/03/04	0.1	53.90	0	0.00	54.20	0.1	461	0.02%
2024/02/29	0	0.00	1	53.60	54.20	-1	462	-0.22%
2024/02/27	3	54.33	0	0.00	54.10	3	462	0.65%
2024/02/26	0.1	54.24	0	0.00	54.80	0.1	461	0.01%
2024/02/23	2	54.90	0	0.00	54.00	2	461	0.44%
2024/02/22	0	54.50	0	0.00	54.50	0	469	0.00%
2024/02/20	1	54.80	0	0.00	54.80	1	471	0.21%
2024/01/26	0	0.00	1	57.00	57.20	-1	454	-0.22%
2024/01/23	0	0.00	4	57.70	57.60	-4	503	-0.79%
2024/01/15	0	0.00	5	58.20	58.20	-5	496	-1.01%
2024/01/12	0	0.00	5	58.10	58.20	-5	499	-1.00%
2024/01/11	15	58.63	0	0.00	58.70	15	502	2.99%
2023/12/15	13	64.27	12	64.60	64.50	1	478	0.21%
2023/12/01	30	64.85	30	65.06	64.40	0	445	0.00%
2023/11/27	1	62.30	1	63.00	61.90	0	412	0.00%
2023/11/07	0	0.00	1	60.40	60.90	-1	435	-0.23%
2023/11/02	2	60.15	4	60.50	60.00	-2	448	-0.45%
2023/11/01	4	61.03	1	60.50	60.30	3	437	0.69%
2023/10/27	0	0.00	1	58.10	58.00	-1	425	-0.23%
2023/10/26	0	0.00	1	57.80	57.30	-1	440	-0.23%
2023/10/24	1	57.80	1	57.20	57.90	0	468	0.00%
2023/10/20	4	57.50	0	0.00	57.50	4	489	0.82%
2023/10/19	1	58.10	0	0.00	58.00	1	515	0.19%
2023/10/18	1	57.60	4	58.55	59.50	-3	526	-0.57%
2023/10/17	0	0.00	3	57.90	57.50	-3	535	-0.56%
2023/10/11	1	57.00	0	0.00	56.70	1	673	0.15%
2023/09/26	1	58.40	0	0.00	57.80	1	1,160	0.09%
2023/09/22	2	59.70	0	0.00	59.50	2	1,164	0.17%
2023/09/01	0	0.00	5	60.70	61.20	-5	1,242	-0.40%
2023/08/30	0	0.00	2	59.75	59.50	-2	1,296	-0.15%
2023/08/23	0	0.00	4	57.60	57.70	-4	1,312	-0.30%
2023/08/21	0	0.00	1	57.50	57.60	-1	1,311	-0.08%
2023/08/17	0	0.00	1	57.60	58.50	-1	1,312	-0.08%
2023/08/16	1	57.20	0	0.00	57.20	1	1,308	0.08%
2023/08/09	0	0.00	3	65.20	64.20	-3	1,261	-0.24%
2023/08/08	8	64.64	1	64.70	64.50	7	1,258	0.56%
2023/07/24	13	66.82	125	65.12	65.70	-112	1,204	-9.30%	大賣/鉅額交易
2023/07/20	22	68.09	22	69.01	69.00	0	1,190	0.00%
2023/07/19	0	0.00	2	69.40	67.00	-2	1,184	-0.17%
2023/07/18	116	69.58	109	69.05	69.00	7	1,193	0.59%	大買/大賣/
2023/07/17	107	69.76	0	0.00	70.80	107	1,183	9.04%	大買/鉅額交易
2023/07/14	6	72.17	1	71.60	71.50	5	1,150	0.43%
2023/07/13	3	72.23	3	73.37	71.00	0	1,122	0.00%
2023/07/12	0	0.00	1	71.70	72.30	-1	1,078	-0.09%
2023/07/11	5	72.66	27	73.23	72.20	-22	1,012	-2.17%
2023/07/10	1	68.60	1	65.80	69.70	0	836	0.00%
2023/07/06	0	0.00	2	64.65	64.60	-2	722	-0.28%
2023/07/05	1	65.50	0	0.00	65.20	1	692	0.14%
2023/07/04	5	65.40	0	0.00	65.20	5	679	0.74%
2023/06/26	2	64.30	17	63.68	63.60	-15	678	-2.21%
2023/06/20	0	0.00	3	65.60	65.40	-3	679	-0.44%
2023/06/16	0	0.00	1	66.30	65.50	-1	686	-0.15%
2023/06/15	3	66.70	0	0.00	66.70	3	685	0.44%
2023/06/14	31	66.43	6	66.60	67.30	25	673	3.71%
2023/06/13	5	65.80	1	66.90	65.20	4	663	0.60%
2023/06/08	3	64.17	0	0.00	64.10	3	653	0.46%
2023/06/07	1	64.40	0	0.00	65.40	1	666	0.15%
2023/06/06	2	64.15	0	0.00	63.70	2	663	0.30%
2023/06/05	1	66.30	0	0.00	66.00	1	661	0.15%
2023/06/02	16	64.94	15	64.71	64.80	1	634	0.16%
2023/05/29	0	0.00	0.1	64.50	65.10	-0.1	694	-0.01%
2023/05/25	0	0.00	17	63.53	63.60	-17	694	-2.45%
2023/05/24	17	64.25	0	0.00	64.10	17	701	2.42%
2023/05/22	0.1	63.60	0	0.00	63.80	0.1	707	0.01%
2023/05/19	1	63.50	0	0.00	63.40	1	708	0.14%
2023/05/18	1	64.10	0	0.00	63.60	1	714	0.14%
2023/05/04	0	0.00	1	63.90	63.80	-1	778	-0.13%
2023/05/02	0	0.00	1	63.60	64.60	-1	790	-0.13%
2023/04/28	0	0.00	1	62.40	63.00	-1	796	-0.13%
2023/04/27	1	61.90	0	0.00	61.60	1	788	0.13%
2023/04/25	1	62.10	0	0.00	62.10	1	776	0.13%
2023/04/21	2	64.70	0	0.00	64.50	2	756	0.26%
2023/04/19	1	69.80	0	0.00	69.50	1	714	0.14%
2023/04/18	3	70.60	0	0.00	70.10	3	716	0.42%
2023/04/17	0	0.00	1	70.70	71.50	-1	705	-0.14%
2023/04/14	1	69.90	0	0.00	69.80	1	686	0.15%
2023/03/31	1	71.10	0	0.00	71.10	1	672	0.15%
2023/03/30	1	70.70	1	70.70	70.50	0	675	0.00%
2023/03/29	0	0.00	9	71.27	70.40	-9	681	-1.32%
2023/03/28	9	71.70	0	0.00	71.30	9	687	1.31%
2023/03/27	3	72.30	0	0.00	72.00	3	689	0.43%
2023/03/23	0	0.00	1	72.50	72.50	-1	690	-0.14%
2023/03/20	0	0.00	3	71.73	71.60	-3	690	-0.43%
2023/03/16	0	0.00	5	70.30	69.70	-5	694	-0.72%
2023/03/10	2	71.50	0	0.00	71.10	2	712	0.28%
2023/03/08	1	72.80	1	73.70	73.20	0	740	0.00%
2023/03/07	1	73.80	1	74.20	73.40	0	738	0.00%
2023/03/02	4	74.10	0	0.00	73.50	4	673	0.59%
2023/02/23	1	76.00	0	0.00	76.00	1	681	0.15%
2023/02/22	0	0.00	10	76.22	75.60	-10	706	-1.42%
2023/02/21	3	77.60	3	78.43	77.60	0	720	0.00%
2023/02/20	7	77.20	0	0.00	77.80	7	740	0.95%
2023/02/16	6	76.63	0	0.00	76.60	6	804	0.75%
2023/02/15	0	0.00	2	75.75	75.60	-2	837	-0.24%
2023/02/14	0	0.00	0	76.50	76.10	0	853	0.00%
2023/02/10	2	77.50	0	0.00	76.50	2	910	0.22%
2023/02/09	0	0.00	1	79.30	78.90	-1	905	-0.11%
2023/02/08	0	0.00	1	78.80	78.90	-1	913	-0.11%
2023/02/07	0	0.00	1	78.40	78.10	-1	920	-0.11%
2023/02/06	2	78.00	0	0.00	77.80	2	932	0.21%
2023/02/03	3	77.70	0	0.00	78.00	3	937	0.32%
2023/02/02	0	0.00	5	78.90	79.20	-5	946	-0.53%
2023/01/31	0	0.00	1	75.00	75.90	-1	948	-0.11%
2023/01/13	1	72.60	0	0.00	71.30	1	982	0.10%
2023/01/11	0	0.00	4	74.40	74.10	-4	997	-0.40%
2023/01/10	0	0.00	1	74.20	73.70	-1	1,014	-0.10%
2023/01/06	0	0.00	1	72.00	72.90	-1	1,054	-0.09%
2022/12/23	1	69.70	1	70.40	71.20	0	1,321	0.00%
2022/12/20	1	71.20	0	0.00	71.20	1	1,465	0.07%
2022/12/12	2	75.50	0	0.00	74.80	2	1,666	0.12%
2022/12/07	3	76.83	0	0.00	76.50	3	1,746	0.17%
2022/12/06	0	0.00	2	79.50	79.00	-2	1,859	-0.11%
2022/12/01	2	81.90	2	81.65	81.90	0	1,939	0.00%
2022/11/30	0	0.00	3	78.30	78.60	-3	1,930	-0.16%
2022/11/24	1	78.70	0	0.00	78.70	1	1,998	0.05%
2022/11/22	2	77.10	0	0.00	76.80	2	2,029	0.10%
2022/11/21	1	77.90	0	0.00	77.70	1	2,068	0.05%
2022/11/17	0	0.00	3	78.80	79.30	-3	2,151	-0.14%
2022/11/16	3	77.70	0	0.00	78.00	3	2,186	0.14%
2022/11/15	7	77.40	15	77.52	78.50	-8	2,266	-0.35%
2022/11/14	10	76.16	3	75.73	76.20	7	2,348	0.30%
2022/11/11	10	75.35	10	77.20	75.00	0	2,388	0.00%
2022/11/09	3	74.00	3	75.50	75.00	0	2,369	0.00%
2022/11/08	1	73.60	0	0.00	72.30	1	2,356	0.04%
2022/10/25	0	0.00	0.5	68.00	67.40	-0.5	2,395	-0.02%
2022/10/20	0.5	69.10	0	0.00	69.50	0.5	2,408	0.02%
2022/10/13	1	68.00	0	0.00	66.10	1	2,491	0.04%
2022/10/11	1	71.50	0	0.00	71.50	1	2,471	0.04%
2022/10/05	1	79.00	1	76.60	77.60	0	2,515	0.00%
2022/10/03	1	72.60	1	72.50	73.10	0	2,480	0.00%
2022/09/28	2	76.85	0	0.00	71.60	2	2,500	0.08%
2022/09/27	6	79.70	5	78.50	78.50	1	2,480	0.04%
2022/09/26	0	0.00	1	81.50	79.50	-1	2,484	-0.04%
2022/09/23	6	86.18	1	84.80	84.40	5	2,494	0.20%
2022/09/21	0	0.00	5	88.26	88.10	-5	2,433	-0.21%
2022/09/20	4	89.00	0.2	87.40	89.00	3.8	2,427	0.15%
2022/09/13	1	90.80	0	0.00	90.70	1	2,455	0.04%
2022/09/12	4	90.05	3	89.60	89.60	1	2,384	0.04%
2022/09/08	1	82.90	0	0.00	84.50	1	2,344	0.04%
2022/09/07	1	80.90	0.5	80.69	80.30	0.5	2,370	0.02%
2022/09/06	1	82.20	2.1	82.85	80.70	-1.1	2,376	-0.04%
2022/09/05	0	0.00	2.2	84.37	83.60	-2.2	2,371	-0.09%
2022/08/31	1	88.20	0	0.00	89.70	1	2,353	0.04%
2022/08/26	1	92.30	1	90.00	89.70	0	2,388	0.00%
2022/08/25	1	91.40	0	0.00	90.60	1	2,380	0.04%
2022/08/24	1	91.00	3	90.70	89.20	-2	2,369	-0.08%
2022/08/23	14	92.27	0	0.00	92.10	14	2,370	0.59%
2022/08/22	1	92.20	21	93.02	93.00	-20	2,363	-0.85%
2022/08/19	11	92.35	13	91.38	91.40	-2	2,275	-0.09%
2022/08/18	10	88.92	10	86.90	87.40	0	2,164	0.00%
2022/08/15	0	0.00	6	86.75	86.50	-6	2,193	-0.27%
2022/08/11	0	0.00	1	85.50	83.60	-1	2,261	-0.04%
2022/08/10	9	81.90	0	0.00	82.20	9	2,329	0.39%
2022/08/09	2	82.40	9	82.26	82.60	-7	2,366	-0.30%
2022/08/03	1	77.30	0	0.00	77.40	1	2,654	0.04%
2022/08/02	0	0.00	1	79.30	79.00	-1	2,716	-0.04%
2022/07/26	1	84.70	1	82.00	81.40	0	2,754	0.00%
2022/07/22	0	0.00	4	85.70	83.30	-4	2,765	-0.14%
2022/07/21	2	84.90	5.9	84.97	84.80	-3.9	2,803	-0.14%
2022/07/20	23	84.07	13	84.15	83.40	10	2,798	0.36%
2022/07/08	1	77.70	0	0.00	78.90	1	2,761	0.04%
2022/07/06	1	76.70	1	75.40	73.70	0	2,758	0.00%
2022/07/05	3	78.63	0	0.00	78.60	3	2,813	0.11%
2022/07/04	1	79.10	1	77.70	78.70	0	2,789	0.00%
2022/07/01	0	0.00	1	81.00	78.40	-1	2,792	-0.04%
2022/06/30	3	85.60	0	0.00	83.80	3	2,766	0.11%
2022/06/29	1	90.00	0	0.00	90.40	1	2,793	0.04%
2022/06/23	1	89.20	1	90.80	90.00	0	3,085	0.00%
2022/06/21	0	0.00	1.3	93.38	93.50	-1.3	3,596	-0.04%
2022/06/20	2	88.70	0	0.00	88.20	2	3,649	0.05%
2022/06/17	2	94.40	1	95.20	94.70	1	3,686	0.03%
2022/06/16	0	0.00	1	97.40	97.20	-1	3,870	-0.03%
2022/06/13	1	103.00	0	0.00	103.00	1	5,179	0.02%
2022/06/10	1	104.50	0	0.00	104.50	1	5,689	0.02%
2022/06/08	1	106.00	0	0.00	106.00	1	6,001	0.02%
2022/06/07	0	0.00	3	104.50	104.00	-3	6,047	-0.05%
2022/05/31	1	104.50	0	0.00	104.00	1	6,049	0.02%
2022/05/30	6	102.33	4	102.63	103.50	2	6,035	0.03%
2022/05/25	4	100.50	6	100.50	100.50	-2	6,052	-0.03%
2022/05/20	1	98.30	1	99.20	99.40	0	6,054	0.00%
2022/05/19	3	97.67	10	98.52	100.50	-7	6,052	-0.12%
2022/05/18	9	100.17	4	98.85	98.90	5	6,030	0.08%
2022/05/17	1	97.50	0	0.00	99.10	1	5,948	0.02%
2022/05/13	0	97.00	2	96.60	96.30	-2	5,885	-0.03%
2022/05/12	4	97.05	4	96.35	92.20	0	5,845	0.00%
2022/05/10	1	93.10	1	92.30	93.60	0	5,851	0.00%
2022/05/09	1	89.00	0	0.00	88.10	1	5,823	0.02%
2022/05/06	0	0.00	1	91.60	92.80	-1	5,852	-0.02%
2022/05/04	1	95.50	2	94.40	93.10	-1	5,873	-0.02%
2022/04/28	1	90.30	1	93.20	92.20	0	5,947	0.00%
2022/04/27	1	89.00	1	91.80	92.10	0	5,941	0.00%
2022/04/25	1	96.50	0	0.00	95.50	1	5,911	0.02%
2022/04/22	1	101.50	7	103.50	101.00	-6	5,907	-0.10%
2022/04/21	6	106.50	0	0.00	106.50	6	5,936	0.10%
2022/04/19	7	109.07	8	107.69	106.50	-1	6,020	-0.02%
2022/04/15	1	106.00	0	0.00	105.50	1	6,120	0.02%
2022/04/14	0	0.00	2	109.50	109.00	-2	6,212	-0.03%
2022/04/13	6	107.83	0	0.00	109.00	6	6,242	0.10%
2022/04/12	0	0.00	7	108.00	106.00	-7	6,281	-0.11%
2022/04/08	0	0.00	2	108.00	108.50	-2	6,311	-0.03%
2022/04/07	0	0.00	3	109.17	107.50	-3	6,321	-0.05%
2022/04/01	7	114.57	5	114.90	116.00	2	6,389	0.03%
2022/03/31	1	119.50	0	0.00	117.50	1	6,384	0.02%
2022/03/30	1	119.00	4	121.38	120.50	-3	6,377	-0.05%
2022/03/29	7	118.07	3	117.50	118.50	4	6,436	0.06%
2022/03/28	3	120.00	0	0.00	120.50	3	6,405	0.05%
2022/03/25	9	126.72	15	128.20	119.50	-6	6,349	-0.09%
2022/03/24	3	123.50	5	122.80	125.50	-2	5,990	-0.03%
2022/03/23	2	123.25	2.4	124.00	122.00	-0.4	6,054	-0.01%
2022/03/22	2	124.00	0	0.00	123.50	2	6,362	0.03%
2022/03/21	11	124.05	7	124.57	124.50	4	6,365	0.06%
2022/03/18	19	121.87	7	123.14	125.00	12	6,294	0.19%
2022/03/17	13	120.50	15	121.67	123.00	-2	6,183	-0.03%
2022/03/16	30	116.97	27	117.22	115.00	3	5,906	0.05%
2022/03/15	19	112.29	32	113.16	114.00	-13	5,459	-0.24%
2022/03/14	10	105.40	13	107.77	109.00	-3	4,994	-0.06%
2022/03/11	18	105.72	7	105.29	104.50	11	4,864	0.23%
2022/03/10	2	108.50	5	106.40	110.00	-3	4,718	-0.06%
2022/03/08	1.4	98.57	8	101.19	98.40	-6.6	4,766	-0.14%
2022/03/03	1	111.00	0	0.00	108.50	1	5,013	0.02%
2022/02/25	1	103.50	2	104.50	106.50	-1	5,221	-0.02%
2022/02/24	1	100.00	0	0.00	100.00	1	5,761	0.02%
2022/02/22	0	0.00	2	108.00	105.50	-2	6,989	-0.03%
2022/02/21	2	111.00	2	108.50	110.50	0	8,313	0.00%
2022/02/18	7	112.00	0	0.00	111.50	7	9,087	0.08%
2022/02/17	0	0.00	1	113.50	112.50	-1	9,524	-0.01%
2022/02/14	0	0.00	0	114.50	112.00	0	9,922	0.00%
2022/02/11	2	118.00	2	118.00	118.00	0	9,939	0.00%
2022/02/08	1	112.00	0	0.00	112.50	1	10,253	0.01%
2022/02/07	3	109.00	0	0.00	112.00	3	10,339	0.03%
2022/01/26	0	0.00	0	112.00	111.50	0	10,638	0.00%
2022/01/25	2	112.50	0	0.00	111.00	2	11,292	0.02%
2022/01/21	1	116.00	0	0.00	113.50	1	11,898	0.01%
2022/01/19	0	0.00	1	118.00	120.00	-1	12,013	-0.01%
2022/01/18	2	121.50	2	123.00	120.50	0	12,389	0.00%
2022/01/17	0	0.00	1	123.50	123.00	-1	12,488	-0.01%
2022/01/14	0	0.00	2	117.75	120.50	-2	12,605	-0.02%
2022/01/12	5	123.00	2	123.00	122.50	3	12,857	0.02%
2022/01/11	3	122.50	3	124.33	122.00	0	13,014	0.00%
2022/01/10	2	126.50	6	128.58	129.50	-4	13,107	-0.03%
2022/01/07	1.3	122.38	1	124.50	125.00	0.3	13,160	0.00%
2022/01/06	3	130.50	3	129.17	129.50	0	13,123	0.00%
2022/01/05	2	134.25	0	0.00	130.00	2	13,149	0.02%
2022/01/04	2	137.75	4	138.38	137.50	-2	13,135	-0.02%
2022/01/03	2	137.50	2	139.00	137.50	0	13,183	0.00%
2021/12/30	1	135.50	0	0.00	133.50	1	13,204	0.01%
2021/12/29	6	138.00	7	137.14	136.00	-1	13,255	-0.01%
2021/12/27	2	135.50	3	133.50	136.50	-1	13,275	-0.01%
2021/12/24	3	135.00	3	134.83	132.50	0	13,296	0.00%
2021/12/23	2	135.75	0	0.00	134.00	2	13,322	0.02%
2021/12/22	1	132.00	0	0.00	131.00	1	13,277	0.01%
2021/12/20	2	132.00	6	132.50	132.50	-4	13,692	-0.03%
2021/12/17	7.7	132.85	2	135.00	132.00	5.7	13,819	0.04%
2021/12/16	6	142.08	4.7	143.13	141.00	1.3	14,213	0.01%
2021/12/15	0.1	136.00	0	0.00	136.50	0.1	13,899	0.00%
2021/12/14	0.1	134.50	0	0.00	133.00	0.1	13,906	0.00%
2021/12/13	2	134.50	14	133.46	136.00	-12	13,784	-0.09%
2021/12/10	16.5	137.89	2	137.00	137.00	14.5	13,669	0.11%
2021/12/09	3	142.83	3	141.00	142.50	0	13,430	0.00%
2021/12/07	0.1	147.50	1	149.00	147.50	-1	13,471	-0.01%
2021/12/06	2	149.75	1	150.50	150.00	1	13,556	0.01%
2021/12/03	0	0.00	2	152.75	153.00	-2	13,616	-0.01%
2021/12/02	5	148.20	6	149.25	148.00	-1	13,592	-0.01%
2021/12/01	2	145.00	3	145.17	148.50	-1	13,609	-0.01%
2021/11/30	6	148.19	3	149.00	146.00	3	13,653	0.02%
2021/11/29	4	148.13	10	149.65	148.50	-6	13,839	-0.04%
2021/11/26	4	140.00	4	140.87	140.00	0	13,757	0.00%
2021/11/25	3	143.83	7	144.74	146.00	-4	13,765	-0.03%
2021/11/24	11	141.19	9	140.78	145.50	2	13,763	0.01%
2021/11/23	15	142.17	4	142.50	135.50	11	13,751	0.08%
2021/11/22	45	145.67	45	145.33	149.00	0	13,594	0.00%
2021/11/19	35	140.04	47	140.99	143.00	-12	12,777	-0.09%
2021/11/18	49	130.26	60	129.37	130.00	-11	12,539	-0.09%
2021/11/17	49	119.31	28	122.39	127.50	21	11,358	0.18%
2021/11/16	10	115.20	17	114.88	116.00	-7	10,703	-0.07%
2021/11/15	5	104.10	13	102.15	105.50	-8	10,283	-0.08%
2021/11/12	2	98.80	5	99.34	98.00	-3	10,110	-0.03%
2021/11/11	13	97.97	1	98.00	98.00	12	10,074	0.12%
2021/11/10	1	96.90	2	96.55	97.00	-1	10,002	-0.01%
2021/11/09	0	0.00	1	98.00	96.20	-1	9,974	-0.01%
2021/11/08	8	97.63	5	98.16	96.60	3	9,905	0.03%
2021/11/05	6	103.08	3	103.33	101.50	3	9,816	0.03%
2021/11/04	4	101.00	2	105.75	102.00	2	9,625	0.02%
2021/11/03	12	107.63	14	105.29	103.50	-2	9,584	-0.02%
2021/11/02	25	107.90	22.1	107.18	107.00	2.9	9,378	0.03%
2021/11/01	11.1	102.05	32	103.69	104.50	-20.9	8,770	-0.24%
2021/10/29	38	97.32	26	96.76	95.30	12	8,593	0.14%
2021/10/28	1	95.60	0	0.00	94.70	1	8,313	0.01%
2021/10/27	3	94.20	1	94.00	94.30	2	8,304	0.02%
2021/10/26	5	97.38	11	95.65	92.90	-6	8,334	-0.07%
2021/10/25	8	94.56	0	0.00	94.70	8	8,093	0.10%
2021/10/22	9	95.43	9	94.86	96.30	0	8,230	0.00%
2021/10/21	2	93.20	5	95.96	93.00	-3	8,367	-0.04%
2021/10/20	3	94.73	9	94.10	94.50	-6	8,523	-0.07%
2021/10/19	5	91.62	24	92.97	93.20	-19	8,626	-0.22%
2021/10/18	1	89.60	12	90.85	92.00	-11	8,907	-0.12%
2021/10/15	4	87.40	3	87.57	87.40	1	9,479	0.01%
2021/10/14	1	83.10	1	83.80	85.00	0	10,159	0.00%
2021/10/13	1	83.90	1	83.80	84.20	0	10,360	0.00%
2021/10/12	0	0.00	3	86.73	87.50	-3	10,411	-0.03%
2021/10/08	1	87.30	1	85.80	86.50	0	10,592	0.00%
2021/10/07	2	84.00	4	84.03	85.60	-2	10,742	-0.02%
2021/10/06	4	82.23	4	82.85	80.50	0	10,925	0.00%
2021/10/05	2	77.75	2	78.65	81.60	0	11,096	0.00%
2021/10/04	14	81.17	2	81.20	78.80	12	11,067	0.11%
2021/10/01	2	82.95	2	85.20	82.50	0	11,064	0.00%
2021/09/30	2	88.35	2	87.10	88.80	0	11,233	0.00%
2021/09/29	4	87.83	5	88.54	87.00	-1	11,390	-0.01%
2021/09/28	5	92.38	7.2	93.18	92.80	-2.2	11,362	-0.02%
2021/09/27	3	95.47	3	96.23	93.10	0	11,275	0.00%
2021/09/24	7	93.66	7	93.57	92.50	0	10,931	0.00%
2021/09/23	91.2	96.81	85	95.02	92.80	6.2	10,775	0.06%
2021/09/22	17	89.39	15	90.22	90.20	2	10,249	0.02%
2021/09/17	7	87.83	15	88.63	89.90	-8	10,192	-0.08%
2021/09/16	3	85.90	1	86.50	86.20	2	10,137	0.02%
2021/09/15	0	0.00	4	86.55	84.90	-4	10,159	-0.04%
2021/09/14	1	88.00	0	0.00	87.70	1	10,194	0.01%
2021/09/13	4	88.80	1	86.90	87.50	3	10,197	0.03%
2021/09/10	17	87.88	15	87.95	88.50	2	10,248	0.02%
2021/09/09	12	84.33	11	85.96	86.40	1	10,371	0.01%
2021/09/08	2	83.50	1	82.80	82.70	1	10,309	0.01%
2021/09/07	0	0.00	3	86.40	86.70	-3	10,348	-0.03%
2021/09/06	7	89.79	8	89.80	88.20	-1	10,532	-0.01%
2021/09/03	28	91.01	22	90.00	90.80	6	10,487	0.06%
2021/09/02	14	92.66	40	93.33	90.40	-26	10,452	-0.25%
2021/09/01	2	90.45	11	90.15	91.50	-9	10,169	-0.09%
2021/08/31	8	89.44	3	89.70	90.00	5	10,126	0.05%
2021/08/30	1	89.00	2	89.80	89.80	-1	10,060	-0.01%
2021/08/27	11	88.71	10.2	89.75	88.10	0.8	10,018	0.01%
2021/08/26	45	91.34	26	91.64	90.40	19	9,987	0.19%
2021/08/25	2	91.30	14	90.16	92.00	-12	9,599	-0.13%
2021/08/24	3	83.30	4	84.70	83.70	-1	9,484	-0.01%
2021/08/23	13	83.85	4	84.48	83.70	9	9,416	0.10%
2021/08/20	6	81.02	5	80.64	80.60	1	9,279	0.01%
2021/08/19	10	81.20	11.2	79.88	78.10	-1.2	9,155	-0.01%
2021/08/18	1.2	77.57	5	78.20	81.50	-3.8	9,166	-0.04%
2021/08/17	0	0.00	16	77.81	76.90	-16	9,205	-0.17%
2021/08/16	6	80.90	4	81.50	81.10	2	9,155	0.02%
2021/08/13	1	81.60	0	0.00	81.00	1	9,127	0.01%
2021/08/12	6	83.30	0	0.00	84.50	6	9,106	0.07%
2021/08/11	0	0.00	7	82.86	82.80	-7	9,120	-0.08%
2021/08/10	0	0.00	3	86.50	86.00	-3	9,082	-0.03%
2021/08/09	2	86.20	3	87.07	86.40	-1	9,063	-0.01%
2021/08/06	7	89.76	3	88.80	88.20	4	8,992	0.04%
2021/08/05	2	92.00	2	93.50	93.70	0	8,885	0.00%
2021/08/04	6	93.13	6	94.83	92.20	0	8,890	0.00%
2021/08/03	2	91.75	2	92.36	91.80	0	8,790	0.00%
2021/08/02	0	92.60	21	93.00	93.00	-21	8,720	-0.24%
2021/07/30	18	93.51	4	95.45	91.10	14	8,671	0.16%
2021/07/29	27	92.31	3	90.77	94.10	24	8,570	0.28%
2021/07/27	6	101.53	3	100.90	98.60	3	8,277	0.04%
2021/07/26	8	103.68	10	105.00	105.00	-2	8,030	-0.02%
2021/07/23	11	98.47	17	99.05	97.80	-6	7,672	-0.08%
2021/07/22	12	101.42	9	101.07	101.00	3	7,498	0.04%
2021/07/21	59	96.89	90.4	97.08	100.50	-31.4	7,086	-0.44%
2021/07/20	48	93.86	81	94.34	91.50	-33	6,461	-0.51%
2021/07/19	35.1	90.12	12	88.89	91.00	23.1	5,924	0.39%
2021/07/16	11	82.45	23	83.69	82.80	-12	5,879	-0.20%
2021/07/15	55	84.17	39	83.45	84.50	16	6,380	0.25%
2021/07/14	7	84.12	34	84.60	85.70	-27	6,458	-0.42%
2021/07/13	23	84.65	110	85.16	80.50	-87	6,213	-1.40%	大賣/
2021/07/12	12	82.16	9	82.57	82.50	3	5,940	0.05%
2021/07/09	1	77.80	34	78.70	78.50	-33	5,701	-0.58%
2021/07/08	4	78.65	6	79.20	77.70	-2	5,690	-0.04%
2021/07/07	16	77.62	11	77.95	79.30	5	5,696	0.09%
2021/07/06	32	77.72	6	78.27	77.70	26	5,513	0.47%
2021/07/05	2	74.50	3.1	74.61	74.90	-1.1	5,407	-0.02%
2021/07/01	2	70.20	1	70.10	69.90	1	5,730	0.02%
2021/06/30	1	72.90	1	72.60	72.00	0	5,975	0.00%
2021/06/29	2	73.50	2	75.50	73.00	0	5,962	0.00%
2021/06/25	1	74.20	3	74.13	72.70	-2	5,915	-0.03%
2021/06/24	0	0.00	1	73.70	73.30	-1	5,910	-0.02%
2021/06/23	2	73.05	11	73.09	73.70	-9	5,868	-0.15%
2021/06/22	13	72.19	0	0.00	71.60	13	5,799	0.22%
2021/06/21	2	74.13	2.3	73.43	72.00	-0.3	5,770	0.00%
2021/06/18	16.3	75.10	14	76.34	75.20	2.3	5,731	0.04%
2021/06/17	1	72.60	3	72.67	72.70	-2	5,617	-0.04%
2021/06/16	0	0.00	45	71.17	71.30	-45	5,565	-0.81%
2021/06/15	16	69.62	26	70.71	72.90	-10	5,439	-0.18%
2021/06/11	0	0.00	19	67.98	67.70	-19	5,204	-0.37%
2021/06/10	60	67.08	15	68.38	67.20	45	5,203	0.86%
2021/06/09	2	67.55	8	67.70	66.70	-6	5,152	-0.12%
2021/06/08	27	67.07	7	67.54	66.50	20	5,133	0.39%
2021/06/07	6	65.60	6	66.27	66.50	0	5,112	0.00%
2021/06/04	11	67.43	3	66.30	66.50	8	5,091	0.16%
2021/06/03	10	68.80	11	68.90	68.10	-1	5,064	-0.02%
2021/06/02	6	66.82	1	67.10	66.80	5	4,966	0.10%
2021/06/01	6	67.93	10	67.97	68.40	-4	4,934	-0.08%
2021/05/31	10	67.08	0	0.00	66.90	10	4,915	0.20%
2021/05/28	14	67.29	1	67.50	66.90	13	4,890	0.27%
2021/05/27	2	67.15	1	66.40	66.60	1	4,853	0.02%
2021/05/26	1	68.20	0	0.00	66.00	1	4,831	0.02%
2021/05/25	4	64.58	9	64.83	66.30	-5	4,791	-0.10%
2021/05/24	6	62.60	0	63.40	62.80	6	4,702	0.13%
2021/05/21	6	62.02	0	0.00	62.30	6	4,727	0.13%
2021/05/20	1	61.30	2	62.05	61.80	-1	4,827	-0.02%
2021/05/19	3	61.70	1	62.00	61.80	2	4,823	0.04%
2021/05/18	2	57.30	0	0.00	60.10	2	4,801	0.04%
2021/05/14	0	0.00	0.3	60.70	60.70	-0.3	4,754	-0.01%
2021/05/13	2	60.00	2	60.50	60.10	0	4,732	0.00%
2021/05/12	2.3	60.54	2	60.30	60.00	0.3	4,707	0.01%
2021/05/06	1	69.60	0	0.00	68.60	1	4,665	0.02%
2021/05/05	7	69.90	2	69.25	68.50	5	4,689	0.11%
2021/05/04	1	71.90	0.3	72.50	71.90	0.7	4,678	0.02%
2021/05/03	4	76.30	0	0.00	74.40	4	4,637	0.09%
2021/04/29	0.3	79.10	2	78.80	78.50	-1.7	4,632	-0.04%
2021/04/28	0	0.00	3	81.30	79.50	-3	4,665	-0.06%
2021/04/27	7	79.91	0	0.00	79.80	7	4,711	0.15%
2021/04/26	1	84.70	1	82.70	82.20	0	4,781	0.00%
2021/04/23	5	82.46	6	82.82	82.50	-1	4,805	-0.02%
2021/04/22	5	84.24	7.4	81.79	78.50	-2.4	4,807	-0.05%
2021/04/21	123.9	87.16	119.1	86.10	84.00	4.8	5,265	0.09%	大買/大賣/
2021/04/20	17.1	80.59	46	80.99	82.80	-28.9	4,952	-0.58%
2021/04/19	12	73.71	12	75.28	75.30	0	4,723	0.00%
2021/04/16	2	75.10	2	75.00	73.90	0	4,777	0.00%
2021/04/15	1	74.40	0	0.00	74.40	1	4,790	0.02%
2021/04/14	0	0.00	0.3	73.98	74.10	-0.3	4,808	-0.01%
2021/04/13	10.1	76.01	19	77.39	76.00	-9	4,802	-0.19%
2021/04/12	10	76.98	3	76.83	75.40	7	4,769	0.15%
2021/04/09	22	78.58	3	78.93	78.00	19	4,752	0.40%
2021/04/08	6	80.35	13	80.33	80.00	-7	4,656	-0.15%
2021/04/07	32	77.24	29	78.59	77.30	3	4,438	0.07%
2021/04/06	9	75.80	35	75.53	77.60	-26	4,318	-0.60%
2021/04/01	0	0.00	10	71.80	71.20	-10	4,117	-0.24%
2021/03/31	12	71.25	0	0.00	71.10	12	4,134	0.29%
2021/03/30	11	72.45	11	72.07	72.40	0	4,161	0.00%
2021/03/29	2	71.60	1	72.00	71.40	1	4,201	0.02%
2021/03/24	1	70.90	2	70.40	70.90	-1	4,266	-0.02%
2021/03/22	10.2	72.38	12	71.71	72.00	-1.8	4,235	-0.04%
2021/03/19	0	0.00	2	68.50	68.60	-2	4,161	-0.05%
2021/03/17	2	69.40	3	69.23	68.90	-1	4,339	-0.02%
2021/03/16	2	70.45	1	69.80	70.00	1	4,629	0.02%
2021/03/15	1	70.20	1	70.70	70.00	0	4,990	0.00%
2021/03/12	1	70.20	0	0.00	70.00	1	5,031	0.02%
2021/03/10	0	0.00	2	67.50	67.40	-2	5,110	-0.04%
2021/03/03	0	0.00	1	68.10	69.40	-1	5,613	-0.02%
2021/03/02	1	70.80	1	69.60	69.00	0	5,627	0.00%
2021/02/26	10	70.00	1	70.00	70.00	9	5,646	0.16%
2021/02/25	0	0.00	1	71.00	71.10	-1	5,736	-0.02%
2021/02/24	1	72.10	0	0.00	71.50	1	5,746	0.02%
2021/02/23	6	73.00	0	0.00	72.50	6	5,822	0.10%
2021/02/22	1	73.90	1	74.50	73.90	0	5,782	0.00%
2021/02/19	7	70.37	0	0.00	71.40	7	5,670	0.12%
2021/02/18	0	0.00	2	69.50	70.30	-2	5,686	-0.04%
2021/02/05	0	0.00	8	67.45	66.50	-8	5,664	-0.14%
2021/02/04	0	0.00	2	67.30	67.10	-2	5,659	-0.04%
2021/02/03	11	66.68	1	67.30	66.70	10	5,657	0.18%
2021/02/02	4	67.50	0	0.00	67.80	4	5,655	0.07%
2021/01/29	1	69.80	1	69.30	67.40	0	5,620	0.00%
2021/01/27	1	71.90	0	0.00	71.60	1	5,570	0.02%
2021/01/26	1	69.50	11	70.98	69.40	-10	5,527	-0.18%
2021/01/25	10	70.33	3	70.10	70.50	7	5,501	0.13%
2021/01/22	1	71.60	0	0.00	72.00	1	5,470	0.02%
2021/01/21	2	74.10	5	71.06	71.30	-3	5,449	-0.06%
2021/01/20	4	74.60	2	75.05	72.70	2	5,396	0.04%
2021/01/19	24	78.28	8	77.30	76.70	16	5,306	0.30%
2021/01/18	16	78.52	2	78.50	79.20	14	5,183	0.27%
2021/01/15	23	78.50	11	79.43	77.70	12	5,047	0.24%
2021/01/14	35	79.37	54	79.66	79.10	-19	4,829	-0.39%
2021/01/13	41	74.68	54	77.42	77.60	-13	4,145	-0.31%
2021/01/12	1	71.10	2	71.48	70.60	-1	3,834	-0.03%
2021/01/11	23	72.37	0	0.00	72.10	23	3,737	0.62%
2021/01/08	0	0.00	1	68.92	69.90	-1	3,682	-0.03%
2021/01/07	2	70.30	2	69.50	69.50	0	3,726	0.00%
2021/01/06	2	71.50	0	0.00	69.10	2	3,722	0.05%
2021/01/05	0	0.00	2	70.90	71.10	-2	3,724	-0.05%
2021/01/04	8	72.00	18	72.66	72.60	-10	3,705	-0.27%
2020/12/30	1	72.80	0	0.00	71.80	1	3,652	0.03%
2020/12/29	157	74.49	157	73.89	72.70	0	3,628	0.00%	大買/大賣/
2020/12/25	4	72.33	2	72.30	72.30	2	3,491	0.06%
2020/12/24	0	0.00	3	71.50	71.50	-3	3,502	-0.09%
2020/12/23	0	0.00	1	72.30	71.70	-1	3,515	-0.03%
2020/12/22	0	0.00	7	70.79	69.00	-7	3,498	-0.20%
2020/12/21	10	69.64	4	69.70	70.00	6	3,500	0.17%
2020/12/18	3	70.73	0	0.00	70.90	3	3,502	0.09%
2020/12/17	0	0.00	6	69.97	70.10	-6	3,506	-0.17%
2020/12/15	22	71.06	0	0.00	70.80	22	3,520	0.62%
2020/12/14	11	74.44	0	0.00	73.70	11	3,552	0.31%
2020/12/11	6	75.68	2	73.30	72.50	4	3,578	0.11%
2020/12/10	54	76.69	54	75.05	75.00	0	3,479	0.00%
2020/12/09	13	73.56	28	72.40	74.70	-15	3,188	-0.47%
2020/12/08	0	0.00	1	69.30	69.00	-1	2,814	-0.04%
2020/12/07	3	68.47	0	0.00	68.00	3	2,787	0.11%
2020/12/03	30	69.33	39	69.12	68.00	-9	2,749	-0.33%
2020/12/01	15	67.07	15	68.20	67.00	0	2,705	0.00%
2020/11/30	25	67.76	29	69.93	67.10	-4	2,687	-0.15%
2020/11/24	28	66.65	10	67.39	65.70	18	2,682	0.67%
2020/11/20	1	64.90	10	63.53	64.40	-9	2,731	-0.33%
2020/11/19	9	61.47	0	0.00	61.40	9	2,707	0.33%
2020/11/18	6	61.77	0	0.00	61.80	6	2,782	0.22%
2020/11/16	0	0.00	6	61.70	61.90	-6	3,287	-0.18%
2020/11/12	6	60.88	4	60.65	60.70	2	3,945	0.05%
2020/11/09	1	61.70	11	61.50	61.50	-10	4,106	-0.24%
2020/11/06	0	0.00	1	60.60	60.60	-1	4,150	-0.02%
2020/11/03	0	0.00	12	60.30	60.90	-12	4,355	-0.28%
2020/11/02	14	59.46	0	0.00	59.10	14	4,391	0.32%
2020/10/30	1	60.70	1	59.60	59.70	0	4,468	0.00%
2020/10/29	2	61.10	2	60.00	61.20	0	4,725	0.00%
2020/10/28	0	0.00	34	60.86	60.30	-34	4,808	-0.71%
2020/10/27	12	62.10	0	0.00	62.30	12	4,860	0.25%
2020/10/26	2	63.20	10	62.70	62.80	-8	4,929	-0.16%
2020/10/23	1	63.70	1	64.00	63.70	0	4,947	0.00%
2020/10/22	2	64.60	20	65.13	64.00	-18	5,080	-0.35%
2020/10/21	17	64.14	1	64.20	64.20	16	5,093	0.31%
2020/10/16	2	65.80	0	0.00	64.70	2	5,624	0.04%
2020/10/15	2	66.60	0	0.00	66.30	2	5,756	0.03%
2020/10/14	1	64.50	1	65.00	64.50	0	5,715	0.00%
2020/10/12	2	66.30	1	65.40	64.90	1	5,786	0.02%
2020/10/07	2	66.50	0	0.00	67.40	2	5,892	0.03%
2020/10/06	0	0.00	6	67.10	66.50	-6	6,016	-0.10%
2020/09/30	3	66.10	0	0.00	66.60	3	6,179	0.05%
2020/09/29	2	65.20	3	66.40	66.80	-1	6,221	-0.02%
2020/09/28	0	0.00	2	64.80	64.70	-2	6,299	-0.03%
2020/09/25	9	65.90	0	0.00	65.00	9	6,398	0.14%
2020/09/24	2	68.00	3	67.60	67.60	-1	6,612	-0.02%
2020/09/23	9	69.68	0	0.00	69.60	9	6,584	0.14%
2020/09/22	21	69.65	5	70.00	70.30	16	6,623	0.24%
2020/09/21	18	70.82	7	71.94	69.70	11	6,606	0.17%
2020/09/18	12	71.48	1	72.00	71.60	11	6,614	0.17%
2020/09/17	7	72.03	49	72.23	72.70	-42	6,610	-0.64%
2020/09/16	7	71.43	20	71.90	70.90	-13	6,574	-0.20%
2020/09/15	5	70.20	18	70.07	70.20	-13	6,578	-0.20%
2020/09/14	0	0.00	7	69.71	69.70	-7	6,779	-0.10%
2020/09/11	22	68.81	2	69.00	69.20	20	6,820	0.29%
2020/09/10	15	68.81	21	69.59	68.60	-6	6,866	-0.09%
2020/09/09	5	68.50	0	0.00	69.50	5	6,968	0.07%
2020/09/08	6.1	69.13	0	0.00	68.90	6.1	7,054	0.09%
2020/09/07	55.2	70.44	44	71.87	69.20	11.2	7,134	0.16%
2020/09/03	12	69.75	24	70.53	69.40	-12	7,190	-0.17%
2020/09/02	4	69.93	10	69.80	70.30	-6	7,253	-0.08%
2020/09/01	21	69.00	20	69.00	68.90	1	7,333	0.01%
2020/08/31	4	69.70	0	0.00	69.20	4	7,431	0.05%
2020/08/28	56	70.57	6.3	71.16	70.00	49.7	7,943	0.63%
2020/08/27	5	72.22	21	71.99	71.80	-16	7,937	-0.20%
2020/08/26	13.3	70.96	16	70.55	71.30	-2.7	7,961	-0.03%
2020/08/25	0	0.00	5	70.00	69.50	-5	8,035	-0.06%
2020/08/24	22	68.80	2	68.90	69.20	20	8,157	0.25%
2020/08/21	15	67.83	33	69.35	69.70	-18	8,266	-0.22%
2020/08/20	21	69.11	186	73.38	68.80	-165	8,231	-2.00%	大賣/鉅額交易
2020/08/19	199	74.48	122	72.33	76.40	77	8,499	0.91%	大買/大賣/
2020/08/18	111	73.51	51	73.45	72.60	60	8,464	0.71%	大買/
2020/08/17	0	0.00	21	69.85	71.50	-21	8,361	-0.25%
2020/08/13	13	67.75	0	0.00	67.70	13	8,946	0.15%
2020/08/12	6	68.22	0	0.00	68.10	6	9,075	0.07%
2020/08/11	27	69.02	15	70.11	68.60	12	9,274	0.13%
2020/08/10	16	71.37	15	71.99	69.80	1	9,375	0.01%
2020/08/07	1	70.70	0	0.00	70.60	1	9,557	0.01%
2020/08/06	8	71.10	5	70.80	70.50	3	9,961	0.03%
2020/08/05	6	71.40	0	0.00	70.90	6	10,009	0.06%
2020/08/04	63	73.97	90	74.39	72.50	-27	10,068	-0.27%
2020/08/03	62	73.88	5	72.82	73.90	57	9,941	0.57%
2020/07/31	4	72.30	19	72.13	71.60	-15	9,897	-0.15%
2020/07/30	0	0.00	17	71.82	71.80	-17	9,892	-0.17%
2020/07/29	13	69.12	5	69.28	69.70	8	9,875	0.08%
2020/07/28	20	70.93	5	72.34	68.90	15	9,883	0.15%
2020/07/27	5	69.40	0	0.00	70.30	5	9,853	0.05%
2020/07/24	4	71.10	18	69.97	69.40	-14	9,833	-0.14%
2020/07/23	6	72.10	10	73.10	72.10	-4	9,794	-0.04%
2020/07/22	85	74.14	96	72.27	72.20	-11	9,635	-0.11%
2020/07/21	16	71.94	11	71.77	71.90	5	9,399	0.05%
2020/07/20	0	0.00	10	67.40	67.90	-10	9,275	-0.11%
2020/07/17	12	69.21	3	68.03	67.60	9	9,294	0.10%
2020/07/16	1.6	69.90	0	0.00	70.30	1.6	9,320	0.02%
2020/07/15	92	71.74	91	69.75	68.80	1	9,311	0.01%
2020/07/14	2.4	70.31	4	71.25	70.20	-1.6	9,360	-0.02%
2020/07/13	10	71.63	11	71.56	71.10	-1	9,417	-0.01%
2020/07/10	8	69.28	4	69.70	68.50	4	9,488	0.04%
2020/07/09	1	72.60	2	72.35	72.20	-1	9,451	-0.01%
2020/07/08	0	0.00	5	71.48	71.40	-5	9,409	-0.05%
2020/07/07	6	70.27	5.6	71.89	69.40	0.4	9,378	0.00%
2020/07/06	6	74.40	3	73.83	74.00	3	9,319	0.03%
2020/07/03	8	72.68	3	73.63	73.50	5	9,301	0.05%
2020/07/02	2	69.00	23.1	69.19	69.30	-21.1	9,087	-0.23%
2020/07/01	0.6	67.90	5	68.54	68.40	-4.4	9,123	-0.05%
2020/06/30	8	67.13	0	0.00	67.30	8	9,107	0.09%
2020/06/29	0	0.00	1	65.80	66.40	-1	9,170	-0.01%
2020/06/24	2	68.60	2	68.50	67.80	0	9,205	0.00%
2020/06/23	8	68.31	1	67.90	68.10	7	9,247	0.08%
2020/06/22	4	67.83	2	68.05	67.20	2	9,265	0.02%
2020/06/19	13	70.36	3	72.20	69.50	10	9,296	0.11%
2020/06/18	10	67.96	5	67.56	68.30	5	9,153	0.05%
2020/06/17	6	67.92	3	67.70	67.40	3	9,210	0.03%
2020/06/16	4	67.48	6	68.43	68.60	-2	9,343	-0.02%
2020/06/15	15	67.25	10	65.70	65.70	5	9,550	0.05%
2020/06/12	21	67.73	8	68.74	68.70	13	9,814	0.13%
2020/06/11	1	72.30	17	70.34	70.00	-16	10,020	-0.16%
2020/06/10	15	72.03	5	73.70	71.60	10	10,045	0.10%
2020/06/09	6	74.43	3	74.37	73.60	3	10,142	0.03%
2020/06/08	1	76.70	3	76.10	75.30	-2	10,336	-0.02%
2020/06/05	1	75.60	3	76.00	75.90	-2	10,545	-0.02%
2020/06/04	46	76.50	42	76.70	74.90	4	10,688	0.04%
2020/06/03	0	0.00	3	71.70	71.80	-3	10,240	-0.03%
2020/06/02	2	71.55	3	70.63	70.80	-1	10,227	-0.01%
2020/06/01	8	70.94	11	70.64	70.30	-3	10,262	-0.03%
2020/05/29	6	68.57	13	69.26	69.50	-7	10,258	-0.07%
2020/05/28	9	69.30	8	68.70	68.30	1	10,302	0.01%
2020/05/27	6	70.93	13	70.53	70.90	-7	10,399	-0.07%
2020/05/26	19	71.29	12	71.82	68.60	7	10,187	0.07%
2020/05/25	13	68.28	31	69.95	71.00	-18	9,764	-0.18%
2020/05/22	23	64.42	16	64.22	64.60	7	9,468	0.07%
2020/05/21	19	63.67	25	63.58	64.00	-6	9,354	-0.06%
2020/05/20	44	60.68	49	60.91	61.40	-5	9,196	-0.05%
2020/05/19	24	57.78	10	58.37	57.50	14	8,876	0.16%
2020/05/18	13	58.88	9	58.51	57.00	4	8,817	0.05%
2020/05/15	24	57.07	19	57.79	59.00	5	8,657	0.06%
2020/05/14	5	56.40	8	56.25	56.20	-3	8,646	-0.03%
2020/05/13	10	57.13	46	57.00	57.90	-36	8,419	-0.43%
2020/05/12	6	52.55	5	53.80	52.70	1	8,003	0.01%
2020/05/11	14	54.09	7	53.63	53.70	7	7,951	0.09%
2020/05/08	7	52.74	3	52.40	52.20	4	7,818	0.05%
2020/05/07	3	51.83	11	51.81	52.10	-8	7,687	-0.10%
2020/05/06	12	50.55	1	52.40	50.50	11	7,635	0.14%
2020/05/05	7	51.34	22.3	51.72	51.60	-15.3	7,574	-0.20%
2020/05/04	11	50.81	6	51.00	50.70	5	7,541	0.07%
2020/04/30	11	52.14	16	51.60	51.80	-5	7,521	-0.07%
2020/04/29	3.3	50.52	1	51.00	50.30	2.3	7,461	0.03%
2020/04/28	10	51.08	0	0.00	50.50	10	7,456	0.13%
2020/04/27	26	49.88	15	50.30	50.20	11	7,466	0.15%
2020/04/23	0	0.00	5	50.30	49.45	-5	7,422	-0.07%
2020/04/22	5	49.05	0	0.00	49.35	5	7,408	0.07%
2020/04/21	1	49.85	1	50.50	49.05	0	7,432	0.00%
2020/04/20	0	0.00	2	51.25	51.00	-2	7,380	-0.03%
2020/04/17	6	53.30	1	52.00	51.50	5	7,357	0.07%
2020/04/16	8	53.08	16	53.44	52.80	-8	7,254	-0.11%
2020/04/15	10	52.85	21	53.56	52.90	-11	7,124	-0.15%
2020/04/14	1	51.60	4	51.13	50.90	-3	6,927	-0.04%
2020/04/13	0	0.00	5	50.72	50.20	-5	6,903	-0.07%
2020/04/10	10	51.10	0	0.00	50.80	10	6,877	0.15%
2020/04/09	18	51.98	15	51.74	51.00	3	6,942	0.04%
2020/04/08	10	52.31	30	52.32	52.20	-20	6,922	-0.29%
2020/04/07	7	49.91	1	50.20	49.75	6	6,806	0.09%
2020/04/06	1	49.30	0	0.00	49.60	1	6,750	0.01%
2020/04/01	0	0.00	3	48.65	49.10	-3	6,723	-0.04%
2020/03/31	2	48.78	1	49.05	48.80	1	6,707	0.01%
2020/03/30	1	49.20	2	47.53	49.20	-1	6,750	-0.01%
2020/03/27	1	48.85	2	48.93	47.10	-1	6,684	-0.01%
2020/03/26	5	47.35	20	47.64	48.15	-15	6,617	-0.23%
2020/03/25	23	48.05	10	47.60	47.70	13	6,560	0.20%
2020/03/24	11	46.05	1	45.90	45.80	10	6,468	0.15%
2020/03/23	11	44.50	10	44.47	43.35	1	6,597	0.02%
2020/03/20	13	48.84	11	48.68	47.65	2	6,546	0.03%
2020/03/19	27	47.93	17	48.11	45.85	10	6,402	0.16%
2020/03/18	18	51.79	12	53.40	50.90	6	6,097	0.10%
2020/03/17	19	51.09	23	51.79	52.00	-4	5,771	-0.07%
2020/03/16	5	50.10	55	52.23	49.50	-50	5,472	-0.91%
2020/03/13	57	51.72	11	49.94	51.90	46	5,321	0.86%
2020/03/12	19	52.45	11	52.48	51.00	8	5,108	0.16%
2020/03/11	10	54.65	68	53.92	54.20	-58	4,842	-1.20%
2020/03/10	60	55.60	26	53.12	55.60	34	4,604	0.74%
2020/03/09	12	51.58	13	52.06	50.60	-1	4,417	-0.02%
2020/03/06	9	55.28	6	55.33	53.50	3	4,321	0.07%
2020/03/05	5	56.68	5	56.34	55.60	0	4,246	0.00%
2020/03/04	12	55.20	11	55.30	55.90	1	4,081	0.02%
2020/03/03	56	55.16	245	55.18	54.10	-189	3,938	-4.80%	大賣/鉅額交易
2020/03/02	198	54.75	15	52.58	54.80	183	3,701	4.94%	大買/鉅額交易
2020/02/27	24	50.87	11	51.01	49.85	13	3,438	0.38%
2020/02/26	9	52.51	5	53.26	52.30	4	3,371	0.12%
2020/02/25	0	0.00	8.1	52.48	53.00	-8.1	3,290	-0.25%
2020/02/24	7	53.33	4	53.15	53.20	3	3,258	0.09%
2020/02/21	11	53.47	7	53.16	52.90	4	3,194	0.13%
2020/02/20	3.1	52.38	1	52.90	51.90	2.1	3,013	0.07%
2020/02/19	5	52.06	2	52.35	52.10	3	2,962	0.10%
2020/02/18	10	51.01	7	52.01	51.00	3	2,879	0.10%
2020/02/17	6	51.38	8	51.70	52.20	-2	2,804	-0.07%
2020/02/14	3	48.90	4	48.56	48.70	-1	2,629	-0.04%
2020/02/13	2	47.95	0	0.00	47.95	2	2,615	0.08%
2020/02/12	1	47.35	2	47.15	48.20	-1	2,682	-0.04%
2020/02/10	0	0.00	1	45.75	45.95	-1	2,741	-0.04%
2020/02/04	1	45.25	0	0.00	45.25	1	2,921	0.03%
2020/02/03	1	42.35	4	42.95	44.00	-3	3,018	-0.10%
2020/01/31	0	0.00	12	46.69	46.90	-12	3,056	-0.39%
2020/01/30	5	46.84	4.5	47.93	46.75	0.5	3,309	0.02%
2020/01/20	2	51.95	0	0.00	51.90	2	3,464	0.06%
2020/01/16	5	52.80	5	53.00	52.70	0	3,956	0.00%
2020/01/15	1	53.50	5	52.80	53.00	-4	4,213	-0.09%
2020/01/14	7	52.26	3	52.57	52.40	4	4,296	0.09%
2020/01/13	1	51.40	3.5	51.07	52.60	-2.5	4,485	-0.06%
2020/01/10	0	0.00	2	49.95	49.90	-2	4,564	-0.04%
2020/01/09	2.5	50.71	6	50.57	50.50	-3.5	4,607	-0.08%
2020/01/07	5	51.80	0	0.00	50.40	5	4,843	0.10%
2020/01/06	2	51.70	0	0.00	51.50	2	4,957	0.04%
2020/01/03	5	53.64	28	54.05	53.10	-23	4,942	-0.47%
2020/01/02	16	53.88	3	53.67	54.50	13	4,868	0.27%
2019/12/31	4	53.20	6	54.00	52.80	-2	4,832	-0.04%
2019/12/30	2	53.85	0	0.00	53.70	2	4,820	0.04%
2019/12/27	7	54.59	5	54.50	54.20	2	4,815	0.04%
2019/12/26	1	54.10	0	0.00	53.70	1	4,774	0.02%
2019/12/25	17	54.15	7	54.16	53.90	10	4,763	0.21%
2019/12/24	3	52.40	11	52.38	52.10	-8	4,668	-0.17%
2019/12/23	3	53.13	2	53.60	52.70	1	4,692	0.02%
2019/12/20	10	53.66	1	53.90	53.00	9	4,704	0.19%
2019/12/19	4	53.58	0	0.00	53.10	4	4,745	0.08%
2019/12/18	47	55.63	50	54.45	54.50	-3	4,752	-0.06%
2019/12/17	3	53.17	2	53.40	53.40	1	4,549	0.02%
2019/12/16	4	52.15	4	51.70	52.30	0	4,595	0.00%
2019/12/13	18	50.72	2	50.60	50.50	16	4,598	0.35%
2019/12/12	2	52.00	6.5	51.76	51.40	-4.5	4,644	-0.10%
2019/12/11	0	0.00	1	52.00	51.60	-1	4,608	-0.02%
2019/12/10	5	51.60	5.4	51.63	52.50	-0.4	4,604	-0.01%
2019/12/09	4	50.98	2	51.85	51.10	2	4,585	0.04%
2019/12/06	2	51.15	3	51.43	51.40	-1	4,629	-0.02%
2019/12/05	5.8	51.07	14	51.24	51.10	-8.2	4,642	-0.18%
2019/12/04	12	50.62	5	50.40	50.80	7	4,852	0.14%
2019/12/03	1	48.75	0	0.00	48.75	1	4,839	0.02%
2019/12/02	2	48.00	0	0.00	48.00	2	4,889	0.04%
2019/11/27	2	50.60	2	51.10	50.30	0	5,215	0.00%
2019/11/26	2	50.35	3	50.47	50.60	-1	5,416	-0.02%
2019/11/25	1	49.55	3	49.58	49.35	-2	5,805	-0.03%
2019/11/22	1	49.40	2	49.53	49.40	-1	5,818	-0.02%
2019/11/21	2	49.05	2	49.55	49.45	0	5,866	0.00%
2019/11/20	0	0.00	1	50.00	49.05	-1	5,902	-0.02%
2019/11/19	2	50.13	0	0.00	50.00	2	6,000	0.03%
2019/11/18	3	50.73	1	51.20	50.60	2	6,176	0.03%
2019/11/15	3	50.73	7	50.81	50.70	-4	6,217	-0.06%
2019/11/13	6	50.42	2	50.45	50.30	4	6,429	0.06%
2019/11/12	6	49.96	2	49.93	50.20	4	6,442	0.06%
2019/11/11	0	0.00	2	51.55	49.60	-2	6,432	-0.03%
2019/11/08	0	0.00	3	52.67	52.80	-3	6,377	-0.05%
2019/11/07	4	53.58	7	53.23	53.20	-3	6,387	-0.05%
2019/11/06	1	55.60	1	55.40	55.50	0	6,354	0.00%
2019/11/05	18	56.59	6	56.33	56.30	12	6,352	0.19%
2019/11/04	3	55.80	2	55.60	55.50	1	6,333	0.02%
2019/11/01	6	55.57	8	55.71	56.10	-2	6,351	-0.03%
2019/10/31	20	55.34	0	0.00	55.00	20	6,331	0.32%
2019/10/30	5	57.20	4	57.60	56.80	1	6,268	0.02%
2019/10/29	24	59.01	67	58.68	57.50	-43	6,275	-0.69%
2019/10/28	49	59.31	35	59.45	60.10	14	6,167	0.23%
2019/10/25	22	58.15	4	58.30	58.20	18	6,169	0.29%
2019/10/24	14	57.07	45	56.36	58.50	-31	6,089	-0.51%
2019/10/23	50	55.18	54	54.16	55.00	-4	6,007	-0.07%
2019/10/22	44	53.28	5	53.12	53.60	39	6,029	0.65%
2019/10/21	8	52.84	18	53.04	53.60	-10	5,906	-0.17%
2019/10/18	5	51.66	4	52.10	51.60	1	5,681	0.02%
2019/10/17	3	50.83	1	50.50	51.10	2	5,579	0.04%
2019/10/15	12	52.00	30	51.19	51.10	-18	5,499	-0.33%
2019/10/14	6	50.36	17	51.01	50.40	-11	5,317	-0.21%
2019/10/09	3	48.40	4.2	48.44	48.15	-1.2	5,184	-0.02%
2019/10/08	1	49.65	3.2	49.28	48.90	-2.2	5,185	-0.04%
2019/10/07	1.4	49.25	0	0.00	49.55	1.4	5,192	0.03%
2019/10/04	2	49.75	0	0.00	49.35	2	5,183	0.04%
2019/10/01	3	49.02	1	49.05	49.25	2	5,189	0.04%
2019/09/27	4	48.03	0	0.00	48.40	4	5,174	0.08%
2019/09/26	0	0.00	1.1	49.13	48.75	-1.1	5,155	-0.02%
2019/09/25	0	0.00	11	50.31	49.45	-11	5,135	-0.21%
2019/09/24	1.1	51.15	1	52.00	50.80	0.1	5,122	0.00%
2019/09/23	7	51.13	8	51.15	50.80	-1	5,061	-0.02%
2019/09/19	3	50.97	3	51.47	50.70	0	5,067	0.00%
2019/09/18	5	50.56	5	50.84	50.30	0	5,017	0.00%
2019/09/17	9	49.84	7	49.71	50.20	2	5,007	0.04%
2019/09/16	4	48.55	1	48.40	48.50	3	4,973	0.06%
2019/09/12	2	49.18	9	49.38	48.90	-7	5,001	-0.14%
2019/09/11	6	49.05	0	0.00	48.85	6	5,056	0.12%
2019/09/10	5	50.15	10	49.74	49.30	-5	5,215	-0.10%
2019/09/06	21	51.72	24.3	52.52	51.00	-3.3	5,201	-0.06%
2019/09/05	5	50.92	3	50.97	50.80	2	4,915	0.04%
2019/09/04	6.3	50.37	8	50.39	50.70	-1.7	4,896	-0.04%
2019/09/03	9	50.78	3	49.95	49.80	6	4,872	0.12%
2019/09/02	12	49.77	15	49.91	50.70	-3	4,830	-0.06%
2019/08/30	6	50.59	3	51.57	49.05	3	4,748	0.06%
2019/08/29	9	50.45	9	50.40	49.75	0	4,536	0.00%
2019/08/28	12	49.85	10	50.28	51.20	2	4,330	0.05%
2019/08/27	2	46.75	2	47.00	46.60	0	3,927	0.00%
2019/08/26	1	46.10	10	46.50	46.10	-9	3,926	-0.23%
2019/08/23	13	48.46	7	48.78	48.55	6	3,888	0.15%
2019/08/22	13	48.72	12	48.71	48.70	1	3,837	0.03%
2019/08/21	23	47.93	30	47.84	48.20	-7	3,744	-0.19%
2019/08/20	4	46.13	11	46.24	45.85	-7	3,565	-0.20%
2019/08/19	16	46.94	9	47.28	46.50	7	3,525	0.20%
2019/08/16	17	46.36	4	45.98	46.00	13	3,415	0.38%
2019/08/15	2	43.03	3	43.00	43.10	-1	3,320	-0.03%
2019/08/14	2	44.38	1	44.90	44.10	1	3,318	0.03%
2019/08/13	10	44.50	7	44.47	44.35	3	3,326	0.09%
2019/08/12	5	43.35	1	43.20	44.35	4	3,316	0.12%
2019/08/08	1	44.95	1	43.90	44.65	0	3,293	0.00%
2019/08/07	2	44.73	1	45.00	44.05	1	3,298	0.03%
2019/08/06	0	0.00	2	43.43	45.60	-2	3,292	-0.06%
2019/08/05	2	46.00	0	0.00	45.55	2	3,274	0.06%
2019/08/02	1	47.30	40	48.33	47.85	-39	3,264	-1.19%
2019/08/01	0	0.00	2	49.25	48.85	-2	3,269	-0.06%
2019/07/31	23	49.67	2	49.78	49.90	21	3,241	0.65%
2019/07/30	24	49.00	3	48.70	48.80	21	3,154	0.67%
2019/07/29	11	51.34	54	51.01	51.00	-43	3,016	-1.43%
2019/07/26	33	48.11	6	47.78	49.50	27	2,828	0.95%
2019/07/25	28	47.52	23	47.40	47.75	5	2,728	0.18%
2019/07/24	33	46.17	30	46.26	47.30	3	2,551	0.12%
2019/07/23	0	0.00	21	42.84	43.00	-21	2,356	-0.89%
2019/07/22	15	42.05	0	0.00	42.00	15	2,373	0.63%
2019/07/19	2	42.40	2	41.88	41.90	0	2,411	0.00%
2019/07/18	6	42.47	10	42.07	41.80	-4	2,443	-0.16%
2019/07/17	20	43.72	0	0.00	43.45	20	2,457	0.81%
2019/07/16	1	44.40	5	44.61	44.30	-4	2,589	-0.15%
2019/07/15	1	44.25	3	44.22	44.25	-2	2,627	-0.08%
2019/07/12	1	43.85	0	0.00	43.90	1	2,731	0.04%
2019/07/11	2	44.20	1	44.45	44.10	1	2,750	0.04%
2019/07/09	1	43.35	21	43.33	43.00	-20	2,745	-0.73%
2019/07/08	21	44.40	1	44.45	44.10	20	2,762	0.72%
2019/07/05	0	0.00	5.2	45.26	44.65	-5.2	2,788	-0.19%
2019/07/04	0	0.00	5	45.52	45.40	-5	2,794	-0.18%
2019/07/03	5.1	45.45	2	45.45	45.25	3.1	2,866	0.11%
2019/07/02	0	0.00	0.1	46.50	46.45	-0.1	2,947	0.00%
2019/07/01	2	47.18	3	47.32	46.45	-1	3,016	-0.03%
2019/06/27	2	46.83	0	0.00	46.65	2	3,122	0.06%
2019/06/26	5	47.00	2	46.50	46.65	3	3,135	0.10%
2019/06/25	2	46.48	2	46.55	47.40	0	3,187	0.00%
2019/06/24	13	46.20	14.1	46.00	46.35	-1.1	3,143	-0.03%
2019/06/21	5	45.60	8	45.90	45.15	-3	3,120	-0.10%
2019/06/20	5	45.56	2	45.33	45.10	3	3,114	0.10%
2019/06/19	3.2	44.62	2	44.58	44.85	1.2	3,132	0.04%
2019/06/18	34	44.90	32	45.05	43.90	2	3,140	0.06%
2019/06/17	6	42.96	8	44.44	45.40	-2	3,036	-0.07%
2019/06/14	1	41.50	0.6	41.35	41.30	0.5	3,015	0.01%
2019/06/12	4	42.20	2	42.58	41.45	2	3,131	0.06%
2019/06/11	4	40.91	3	40.82	42.05	1	3,266	0.03%
2019/06/10	0.6	39.85	3	40.37	40.10	-2.4	3,327	-0.07%
2019/06/06	1	39.15	0	0.00	39.15	1	3,519	0.03%
2019/06/04	1	39.95	0	0.00	39.95	1	3,617	0.03%
2019/06/03	1	40.30	0	0.00	40.15	1	3,731	0.03%
2019/05/31	1	41.25	2	41.25	41.25	-1	3,847	-0.03%
2019/05/30	2	41.05	0	0.00	41.10	2	3,905	0.05%
2019/05/28	25	39.87	0	0.00	40.10	25	4,133	0.60%
2019/05/27	1	40.00	0	0.00	39.95	1	4,328	0.02%
2019/05/22	0	0.00	1	42.15	41.55	-1	4,688	-0.02%
2019/05/21	1	41.75	1	40.30	41.75	0	4,803	0.00%
2019/05/20	1	42.25	1	40.65	40.45	0	4,888	0.00%
2019/05/17	3	42.70	8	43.56	42.70	-5	5,107	-0.10%
2019/05/16	0	0.00	2	43.30	42.85	-2	5,190	-0.04%
2019/05/15	2	42.55	13	43.58	44.90	-11	5,358	-0.21%
2019/05/14	3	41.65	2	42.30	42.60	1	5,661	0.02%
2019/05/13	3	42.52	10	42.01	41.75	-7	6,030	-0.12%
2019/05/10	1	43.65	4	44.18	43.95	-3	6,201	-0.05%
2019/05/08	1	46.00	1	45.90	45.70	0	6,338	0.00%
2019/05/07	12	46.48	0	0.00	46.25	12	6,618	0.18%
2019/05/03	0	0.00	1	47.90	48.05	-1	6,914	-0.01%
2019/05/02	2	47.18	0	0.00	47.35	2	6,911	0.03%
2019/04/30	11	46.88	8	47.21	47.40	3	6,933	0.04%
2019/04/29	9	47.41	24	48.25	46.80	-15	6,935	-0.22%
2019/04/26	3	52.07	11	52.37	52.00	-8	6,877	-0.12%
2019/04/25	1	53.70	0	0.00	54.00	1	6,860	0.01%
2019/04/24	4	54.45	6	54.27	53.80	-2	6,866	-0.03%
2019/04/23	11	53.65	1	54.70	53.60	10	6,866	0.15%
2019/04/22	19	55.75	14	55.81	54.40	5	6,906	0.07%
2019/04/19	10	54.03	0	0.00	54.10	10	6,807	0.15%
2019/04/18	4	53.98	12	53.75	52.90	-8	6,819	-0.12%
2019/04/17	13	52.65	10	52.74	52.80	3	6,807	0.04%
2019/04/16	1	51.10	1	51.30	52.50	0	6,840	0.00%
2019/04/12	3	51.03	2	51.50	51.10	1	7,052	0.01%
2019/04/11	3	51.90	1	52.00	51.80	2	7,144	0.03%
2019/04/10	3	53.40	0	0.00	53.20	3	7,155	0.04%
2019/04/09	1	56.00	3	56.20	53.90	-2	7,198	-0.03%
2019/04/08	2	55.85	10	55.76	55.30	-8	7,265	-0.11%
2019/04/03	5	53.60	6	53.80	53.90	-1	7,248	-0.01%
2019/04/01	7	52.11	7	52.31	52.20	0	7,341	0.00%
2019/03/29	5	50.70	5	51.34	51.00	0	7,319	0.00%
2019/03/28	0	0.00	1	52.90	51.20	-1	7,491	-0.01%
2019/03/27	1	51.50	0	0.00	51.40	1	7,705	0.01%
2019/03/25	5	50.70	5	51.10	51.50	0	8,182	0.00%
2019/03/22	1	52.30	1	52.80	52.10	0	8,276	0.00%
2019/03/21	0	0.00	1	52.00	51.80	-1	8,408	-0.01%
2019/03/20	6	53.15	2	53.30	52.60	4	8,690	0.05%
2019/03/19	1	54.70	0	0.00	53.10	1	9,013	0.01%
2019/03/15	3	54.23	2	54.40	54.50	1	9,239	0.01%
2019/03/14	11	56.33	4	56.80	53.90	7	9,339	0.07%
2019/03/13	7	57.24	7	57.51	57.40	0	9,496	0.00%
2019/03/12	27	57.26	26	57.59	58.00	1	9,746	0.01%
2019/03/11	0	0.00	2	56.20	55.60	-2	9,921	-0.02%
2019/03/08	3	55.57	0	0.00	56.00	3	10,119	0.03%
2019/03/07	3	56.83	8	57.25	55.60	-5	10,309	-0.05%
2019/03/06	8	56.90	2	56.60	56.60	6	10,479	0.06%
2019/03/05	1	56.10	0	0.00	55.50	1	10,982	0.01%
2019/03/04	1	56.60	0	0.00	56.50	1	11,326	0.01%
2019/02/27	1	56.20	1	57.30	57.60	0	11,445	0.00%
2019/02/26	10	57.72	11	57.54	55.70	-1	11,716	-0.01%
2019/02/25	9	56.70	3	56.63	57.60	6	11,980	0.05%
2019/02/22	3	57.53	1	58.00	56.50	2	12,027	0.02%
2019/02/21	4	57.78	5	56.98	57.90	-1	11,959	-0.01%
2019/02/20	2	59.30	2	59.55	57.90	0	11,855	0.00%
2019/02/19	9	58.58	12	58.74	58.90	-3	11,804	-0.03%
2019/02/18	26	59.02	13	58.62	58.30	13	11,751	0.11%
2019/02/15	10	57.60	10	58.10	59.30	0	11,564	0.00%
2019/02/14	8	58.25	12	58.51	59.00	-4	11,518	-0.03%
2019/02/13	35	58.29	42	58.29	58.40	-7	11,407	-0.06%
2019/02/12	26	54.83	16	54.82	56.00	10	11,139	0.09%
2019/02/11	1	49.05	9	48.58	51.40	-8	10,961	-0.07%
2019/01/30	17	47.51	20	47.24	46.75	-3	10,938	-0.03%
2019/01/29	8	46.52	3	46.18	46.10	5	10,865	0.05%
2019/01/28	8	46.85	12	46.28	46.60	-4	10,856	-0.04%
2019/01/25	13	44.47	6	44.87	44.15	7	10,746	0.07%
2019/01/24	2	42.60	2	42.83	42.55	0	10,850	0.00%
2019/01/21	0	0.00	1	42.10	42.00	-1	11,097	-0.01%
2019/01/18	0	0.00	4	40.48	41.30	-4	11,108	-0.04%
2019/01/14	1	39.50	0	0.00	40.05	1	11,304	0.01%
2019/01/11	6	42.58	6	42.30	41.55	0	11,314	0.00%
2019/01/10	2	42.70	2	43.20	42.30	0	11,353	0.00%
2019/01/09	15	42.72	15	43.12	42.30	0	11,567	0.00%
2019/01/08	0	0.00	1	41.80	42.10	-1	11,704	-0.01%
2019/01/07	1	41.90	1	41.95	41.60	0	11,681	0.00%
2019/01/04	1	39.05	13	40.13	40.90	-12	11,672	-0.10%
2019/01/03	1	41.10	0	0.00	40.65	1	11,580	0.01%
2018/12/28	0	0.00	1	43.80	43.90	-1	11,589	-0.01%
2018/12/27	5	44.43	11	45.06	43.80	-6	11,642	-0.05%
2018/12/26	16	44.65	0	0.00	42.60	16	11,558	0.14%
2018/12/24	5	44.05	11	44.11	45.30	-6	11,517	-0.05%
2018/12/22	3	44.43	1	44.70	44.85	2	11,413	0.02%
2018/12/21	5	45.24	12	45.15	45.60	-7	11,422	-0.06%
2018/12/20	16	45.45	11	44.88	44.25	5	11,273	0.04%
2018/12/19	7	47.92	7	48.69	47.40	0	11,019	0.00%
2018/12/18	5	49.98	8	50.04	49.40	-3	10,927	-0.03%
2018/12/17	16	50.94	4	51.10	50.30	12	10,856	0.11%
2018/12/14	9	50.04	13	50.54	50.00	-4	10,796	-0.04%
2018/12/13	22	51.98	16	51.78	52.00	6	10,675	0.06%
2018/12/12	29	51.29	31	51.37	52.50	-2	10,400	-0.02%
2018/12/11	5	48.12	2	48.00	47.80	3	10,099	0.03%
2018/12/10	15	47.85	20	47.77	47.30	-5	10,196	-0.05%
2018/12/07	9	48.25	10	47.86	48.05	-1	10,027	-0.01%
2018/12/06	22	49.94	11	48.64	46.30	11	9,928	0.11%
2018/12/05	10	50.40	15	50.66	51.10	-5	9,676	-0.05%
2018/12/04	17	50.55	29	50.84	49.50	-12	9,490	-0.13%
2018/12/03	16	49.71	11	51.49	49.15	5	9,277	0.05%
2018/11/30	17	48.03	18	48.24	48.75	-1	9,100	-0.01%
2018/11/29	50	50.38	25	50.46	49.00	25	8,908	0.28%
2018/11/28	85	49.72	64	50.14	49.70	21	8,699	0.24%
2018/11/27	24	46.40	34	46.68	48.40	-10	8,185	-0.12%
2018/11/26	22	44.26	20	44.07	44.00	2	7,814	0.03%
2018/11/23	22	43.22	30	43.08	43.75	-8	7,721	-0.10%
2018/11/22	51	41.99	38	41.99	41.10	13	7,406	0.18%
2018/11/21	4	40.05	15	40.16	40.70	-11	6,994	-0.16%
2018/11/20	12	37.13	0	0.00	37.00	12	6,942	0.17%
2018/11/19	1	37.10	2	37.20	37.30	-1	6,999	-0.01%
2018/11/16	12	37.16	13	36.97	36.25	-1	7,024	-0.01%
2018/11/15	4	36.43	9	36.42	36.80	-5	7,052	-0.07%
2018/11/14	5	36.51	5	36.87	36.00	0	7,106	0.00%
2018/11/13	1	35.00	3	36.28	36.95	-2	7,294	-0.03%
2018/11/12	4	36.80	10	37.07	36.60	-6	7,346	-0.08%
2018/11/09	4	36.54	5	36.40	36.70	-1	7,392	-0.01%
2018/11/08	19	38.43	9	38.86	35.95	10	7,411	0.13%
2018/11/07	7	36.07	4	37.06	37.75	3	7,311	0.04%
2018/11/06	1	36.55	4	36.71	34.35	-3	7,310	-0.04%
2018/11/05	4	36.80	2	37.18	37.00	2	7,338	0.03%
2018/11/02	23	37.12	25	36.76	36.55	-2	7,319	-0.03%
2018/11/01	33	34.82	35	36.03	35.80	-2	7,226	-0.03%
2018/10/31	1	33.80	5	33.63	34.10	-4	6,952	-0.06%
2018/10/30	6	31.38	54	31.24	31.00	-48	6,907	-0.69%
2018/10/29	17	32.77	12	32.34	32.05	5	7,100	0.07%
2018/10/26	3	31.38	4	31.65	30.50	-1	7,077	-0.01%
2018/10/25	6	31.47	4	31.75	31.15	2	7,113	0.03%
2018/10/24	3	35.58	4	35.70	34.60	-1	7,082	-0.01%
2018/10/23	1	36.75	0	0.00	36.30	1	7,021	0.01%
2018/10/22	3	37.63	3	37.50	37.70	0	7,058	0.00%
2018/10/19	3	36.08	1	36.10	36.35	2	7,133	0.03%
2018/10/18	4	38.16	14	38.50	38.05	-10	7,152	-0.14%
2018/10/17	20	40.33	13	40.15	38.40	7	7,163	0.10%
2018/10/16	52	40.10	45	40.54	40.25	7	7,007	0.10%
2018/10/15	1	37.25	1	38.00	37.20	0	6,976	0.00%
2018/10/12	2	37.10	1	37.50	37.20	1	7,037	0.01%
2018/10/11	4	36.70	2	37.08	36.50	2	7,110	0.03%
2018/10/09	5	41.26	5	41.68	40.55	0	7,192	0.00%
2018/10/08	1	40.25	1	41.45	41.70	0	7,254	0.00%
2018/10/05	4	43.68	11	44.53	42.30	-7	7,414	-0.09%
2018/10/04	1	47.10	4	47.40	47.00	-3	7,476	-0.04%
2018/10/03	2	49.20	0	0.00	47.95	2	8,046	0.02%
2018/10/02	4	51.23	11	50.16	50.00	-7	8,302	-0.08%
2018/10/01	10	50.86	4	50.58	51.30	6	8,430	0.07%
2018/09/28	5	50.48	5	50.76	50.20	0	8,731	0.00%
2018/09/27	10	51.80	12	50.38	50.00	-2	8,917	-0.02%
2018/09/26	2	51.10	2	51.35	51.10	0	9,101	0.00%
2018/09/25	11	51.94	12	52.11	52.00	-1	9,178	-0.01%
2018/09/21	11	50.78	4	50.41	51.00	7	9,161	0.08%
2018/09/20	2	48.18	1	49.00	48.00	1	9,160	0.01%
2018/09/19	2	49.35	1	49.30	47.90	1	9,256	0.01%
2018/09/18	4	49.46	2	49.88	48.40	2	9,348	0.02%
2018/09/17	6	52.13	8	52.26	52.10	-2	9,527	-0.02%
2018/09/14	7	52.47	10	52.43	52.60	-3	9,645	-0.03%
2018/09/13	4	51.23	2	50.35	48.95	2	9,580	0.02%
2018/09/12	2	49.15	1	49.50	50.10	1	9,788	0.01%
2018/09/11	1	51.60	1	52.80	51.30	0	9,983	0.00%
2018/09/10	10	50.38	12	50.74	50.60	-2	10,091	-0.02%
2018/09/07	2	53.00	1	53.50	53.50	1	10,143	0.01%
2018/09/05	4	57.05	2	58.20	56.00	2	10,881	0.02%
2018/09/04	2	58.20	4	57.50	58.10	-2	11,423	-0.02%
2018/09/03	10	58.06	5	58.04	57.00	5	11,763	0.04%
2018/08/31	2	60.15	4	60.15	60.90	-2	12,007	-0.02%
2018/08/30	10	61.84	11	61.43	61.00	-1	12,203	-0.01%
2018/08/29	4	59.65	3	59.93	60.70	1	12,365	0.01%
2018/08/28	7	59.61	12	59.94	58.90	-5	12,638	-0.04%
2018/08/27	26	59.39	32	59.14	60.10	-6	12,903	-0.05%
2018/08/24	25	57.08	16	57.19	56.60	9	13,097	0.07%
2018/08/23	6	59.35	13	59.50	58.60	-7	13,647	-0.05%
2018/08/22	12	58.09	7	58.49	59.50	5	14,211	0.04%
2018/08/21	17	58.75	17	58.86	58.50	0	14,867	0.00%
2018/08/20	9	54.99	6	56.22	58.50	3	15,105	0.02%
2018/08/17	14	59.91	6	60.57	58.20	8	15,508	0.05%
2018/08/16	24	59.26	17	59.12	61.20	7	15,624	0.04%
2018/08/15	11	59.89	13	60.35	58.60	-2	15,830	-0.01%
2018/08/14	23	60.26	24	60.18	62.00	-1	16,050	-0.01%
2018/08/13	20	62.49	13	61.86	60.30	7	16,266	0.04%
2018/08/10	5	65.08	8	66.60	64.70	-3	16,635	-0.02%
2018/08/09	1	64.10	4	65.05	66.30	-3	17,030	-0.02%
2018/08/08	4	65.35	13	66.23	65.00	-9	17,702	-0.05%
2018/08/07	20	66.64	23	67.30	66.70	-3	18,220	-0.02%
2018/08/06	6	64.63	7	64.47	65.50	-1	18,399	-0.01%
2018/08/03	58	65.03	65	63.48	66.00	-7	18,632	-0.04%
2018/08/02	18	65.39	13	66.48	63.70	5	18,765	0.03%
2018/08/01	11	70.90	4	70.40	69.50	7	19,391	0.04%
2018/07/31	1	71.40	7	71.17	72.20	-6	19,736	-0.03%
2018/07/30	2	70.20	6	70.97	69.50	-4	19,735	-0.02%
2018/07/27	6	73.77	3	73.87	72.00	3	19,738	0.02%
2018/07/26	11	74.00	17	73.54	75.00	-6	19,731	-0.03%
2018/07/25	13	70.53	8	70.95	71.70	5	19,584	0.03%
2018/07/24	2	68.45	4	68.90	69.90	-2	19,513	-0.01%
2018/07/23	4	65.20	8	65.01	67.50	-4	19,448	-0.02%
2018/07/20	16	65.89	22	65.91	67.10	-6	19,381	-0.03%
2018/07/19	4	69.70	2	69.65	69.00	2	19,241	0.01%
2018/07/18	8	69.10	3	69.03	68.00	5	19,237	0.03%
2018/07/17	28	72.57	14	71.76	70.90	14	19,196	0.07%
2018/07/16	16	74.01	16	74.92	73.80	0	19,197	0.00%
2018/07/13	9	75.21	23	76.23	73.00	-14	19,302	-0.07%
2018/07/12	18	73.61	10	72.89	73.90	8	19,122	0.04%
2018/07/11	18	73.37	12	73.82	73.60	6	19,114	0.03%
2018/07/10	9	68.87	19	69.80	72.00	-10	18,611	-0.05%
2018/07/09	18	65.02	15	65.51	65.50	3	18,502	0.02%
2018/07/06	14	64.75	19	65.16	66.20	-5	18,359	-0.03%
2018/07/05	2	63.70	2	63.85	62.70	0	18,107	0.00%
2018/07/04	37	65.86	36	66.29	62.70	1	17,898	0.01%
2018/07/03	4	70.75	6	70.73	69.60	-2	17,672	-0.01%
2018/07/02	7	70.90	4	72.98	69.10	3	17,580	0.02%
2018/06/29	5	70.70	7	68.89	72.80	-2	17,458	-0.01%
2018/06/28	4	72.38	0	0.00	69.50	4	17,295	0.02%
2018/06/27	7	72.57	7	72.99	73.40	0	17,177	0.00%
2018/06/26	45	75.23	44	72.63	72.00	1	17,064	0.01%
2018/06/25	10	73.74	7	73.93	71.20	3	16,820	0.02%
2018/06/22	15	78.89	12	78.60	76.50	3	16,652	0.02%
2018/06/21	13	79.04	13	79.78	80.90	0	16,558	0.00%
2018/06/20	8	79.85	7	79.11	76.40	1	16,374	0.01%
2018/06/19	6	83.63	7	83.99	84.00	-1	16,260	-0.01%
2018/06/15	11	83.94	10	84.07	83.20	1	16,243	0.01%
2018/06/14	25	81.86	24	82.70	83.20	1	16,133	0.01%
2018/06/13	37	89.23	26	89.78	82.90	11	15,957	0.07%
2018/06/12	53	87.54	51	86.16	89.50	2	15,516	0.01%
2018/06/11	62	78.66	73	79.18	81.40	-11	14,963	-0.07%
2018/06/08	51	72.74	51	72.03	74.00	0	14,696	0.00%
2018/06/07	47	71.68	47	70.37	70.50	0	14,445	0.00%
2018/06/06	46	71.32	52	71.84	71.50	-6	14,445	-0.04%
2018/06/05	17	69.51	12	70.66	67.80	5	14,387	0.03%
2018/06/04	18	72.52	16	72.49	72.80	2	14,150	0.01%
2018/06/01	12	70.45	13	71.53	69.90	-1	13,839	-0.01%
2018/05/31	28	75.40	25	76.05	70.70	3	13,541	0.02%
2018/05/30	44	71.65	46	71.65	74.10	-2	12,893	-0.02%
2018/05/29	47	70.48	48	70.61	68.80	-1	12,268	-0.01%
2018/05/28	11	64.58	14	66.04	66.90	-3	11,490	-0.03%
2018/05/25	15	58.31	85	58.84	60.90	-70	11,147	-0.63%
2018/05/24	17	55.44	8	55.38	55.40	9	10,510	0.09%
2018/05/23	11	54.84	24	54.71	55.80	-13	10,294	-0.13%
2018/05/22	26	54.40	8	55.28	53.70	18	9,969	0.18%
2018/05/21	16	55.41	14	56.04	56.40	2	9,672	0.02%
2018/05/18	66	54.27	67	54.97	54.70	-1	9,332	-0.01%
2018/05/17	60	54.57	29	52.92	52.10	31	8,805	0.35%
2018/05/16	73	56.42	62	57.23	55.60	11	8,338	0.13%
2018/05/15	81	51.78	72	50.65	53.80	9	7,656	0.12%
2018/05/14	28	48.85	27	49.88	50.20	1	7,091	0.01%
2018/05/11	1	46.50	1	45.55	45.70	0	6,824	0.00%
2018/05/10	7	44.84	6	44.82	46.20	1	6,511	0.02%
2018/05/09	27	43.19	29	43.01	43.65	-2	6,123	-0.03%
2018/05/08	5	39.54	9.2	40.46	40.90	-4.2	5,397	-0.08%
2018/05/07	1	36.25	0	0.00	37.20	1	5,005	0.02%
2018/05/04	1	36.00	0	0.00	35.80	1	4,989	0.02%
2018/04/27	3	35.40	3	34.95	36.15	0	5,345	0.00%
2018/04/26	10	36.20	10	36.45	34.50	0	5,752	0.00%
2018/04/24	0	0.00	62	36.18	36.00	-62	5,798	-1.07%
2018/04/23	24	38.73	0	0.00	37.60	24	5,718	0.42%
2018/04/20	42	38.22	7	38.03	37.95	35	5,696	0.61%
2018/04/19	12	38.75	10	37.98	39.15	2	5,607	0.04%
2018/04/18	13	36.38	8	36.30	36.30	5	5,362	0.09%
2018/04/17	5	36.40	5	38.50	36.15	0	5,317	0.00%
2018/04/16	5	39.10	1	38.00	39.10	4	5,186	0.08%
2018/04/13	17	38.64	22	37.92	38.00	-5	5,103	-0.10%
2018/04/12	1	36.80	1	36.70	36.90	0	4,969	0.00%
2018/04/11	1	36.65	1	36.60	37.10	0	5,049	0.00%
2018/04/10	4	36.61	1	36.20	36.05	3	5,029	0.06%
2018/04/03	0	0.00	4	35.70	36.10	-4	5,174	-0.08%
2018/03/31	0	0.00	1	36.95	36.30	-1	5,240	-0.02%
2018/03/30	1	36.95	0	0.00	36.70	1	5,279	0.02%
2018/03/29	1	37.00	1	36.50	36.35	0	5,313	0.00%
2018/03/27	2	37.20	0	0.00	36.65	2	5,265	0.04%
2018/03/26	0	0.00	8	36.11	36.00	-8	5,266	-0.15%
2018/03/23	21	35.70	3	35.65	35.80	18	5,239	0.34%
2018/03/22	5	38.23	4	37.63	37.30	1	5,174	0.02%
2018/03/21	10	38.90	5	38.06	36.90	5	5,022	0.10%
2018/03/20	2	36.63	24	36.67	37.40	-22	4,859	-0.45%
2018/03/19	4	36.66	3	36.88	36.40	1	4,784	0.02%
2018/03/16	3	36.33	1	36.80	35.80	2	4,642	0.04%
2018/03/15	11	35.50	10	35.70	35.45	1	4,510	0.02%
2018/03/13	1	35.05	1	35.00	36.00	0	4,386	0.00%
2018/03/12	31	35.24	25	35.34	35.05	6	4,329	0.14%
2018/03/09	14	34.80	38	34.25	34.00	-24	4,148	-0.58%
2018/03/08	29	32.06	3	32.35	33.55	26	3,992	0.65%
2018/03/07	10	31.43	11	31.15	30.50	-1	3,933	-0.03%
2018/03/06	3	30.37	2	30.78	30.20	1	4,034	0.02%
2018/03/05	5	29.98	10	30.20	29.45	-5	4,255	-0.12%
2018/02/26	3	31.40	2	31.03	30.85	1	4,705	0.02%
2018/02/23	1	30.65	1	30.70	30.60	0	4,787	0.00%
2018/02/21	0	0.00	0.1	30.40	30.25	-0.1	5,361	0.00%
2018/02/07	1	31.40	4	31.90	31.00	-3	5,861	-0.05%
2018/02/06	3	30.55	13	29.95	29.95	-10	5,920	-0.17%
2018/02/05	3	31.90	6	32.37	33.05	-3	6,059	-0.05%
2018/02/02	0	0.00	2	34.00	33.70	-2	6,183	-0.03%
2018/02/01	1	34.40	1	34.15	34.00	0	6,303	0.00%
2018/01/31	2	33.98	1	33.65	33.80	1	6,403	0.02%
2018/01/30	2	34.85	2	34.08	34.30	0	6,541	0.00%
2018/01/29	0	0.00	1	34.20	34.15	-1	6,556	-0.02%
2018/01/26	7	34.86	11.6	34.40	34.80	-4.6	6,635	-0.07%
2018/01/25	10	35.55	10	35.00	34.30	0	6,703	0.00%
2018/01/24	29	36.05	33	35.36	35.30	-4	6,733	-0.06%
2018/01/23	43	36.71	30	36.71	36.05	13	6,868	0.19%
2018/01/22	13	36.92	114	36.70	38.55	-101	6,712	-1.50%	大賣/鉅額交易
2018/01/19	24	35.13	1	35.05	35.05	23	6,702	0.34%
2018/01/18	2	35.55	151	35.50	34.60	-149	7,073	-2.11%	大賣/鉅額交易
2018/01/17	0	0.00	1	34.25	34.10	-1	7,087	-0.01%
2018/01/16	3	35.20	1	35.30	34.60	2	7,187	0.03%
2018/01/15	2	34.15	3	34.20	34.85	-1	7,255	-0.01%
2018/01/12	2	33.75	0	0.00	33.35	2	7,316	0.03%
2018/01/11	13	33.11	0	0.00	33.00	13	7,330	0.18%
2018/01/10	43	33.50	1	34.00	33.50	42	7,364	0.57%
2018/01/09	20	34.00	7	34.41	33.40	13	7,408	0.18%
2018/01/08	50	34.23	0	0.00	33.80	50	7,617	0.66%
2018/01/05	2	35.50	50	36.00	35.40	-48	7,643	-0.63%
2018/01/04	2	34.65	50	35.00	35.00	-48	7,698	-0.62%
2018/01/03	7	34.58	10	34.85	34.60	-3	7,660	-0.04%
2018/01/02	1	33.05	40	33.15	33.35	-39	7,565	-0.52%