台半 (5425)-凱基-嘉義券商分點個股進出

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

台半

(5425)

可現股當沖

股價
62.7
漲跌
▼0.7
漲幅
-1.10%
成交量
955張
產業
上櫃半導體類股
1066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

台半 (5425)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/10/29	0	0.00	1	63.40	63.40	-1	1,726	-0.06%
2024/10/24	1	65.50	0	0.00	65.50	1	1,759	0.06%
2024/10/23	2	68.50	3	65.97	67.80	-1	1,744	-0.06%
2024/10/09	2	60.00	0	0.00	60.50	2	1,693	0.12%
2024/09/27	0	0.00	1	64.80	65.50	-1	1,761	-0.06%
2024/09/26	1	63.90	0	0.00	63.90	1	1,748	0.06%
2024/09/24	0	65.30	0	0.00	65.20	0	1,623	0.00%
2024/09/03	4	65.10	0	0.00	64.60	4	1,944	0.21%
2024/08/30	6	65.60	0	0.00	65.70	6	1,985	0.30%
2024/08/28	1	65.20	0	0.00	65.30	1	2,071	0.05%
2024/08/23	6	66.00	0	0.00	65.70	6	2,091	0.29%
2024/08/22	0	0.00	0	67.50	67.30	0	2,169	0.00%
2024/08/12	0	0.00	1	61.20	60.90	-1	2,142	-0.05%
2024/08/07	1	59.50	0	0.00	59.60	1	2,174	0.05%
2024/08/06	3	53.00	0	0.00	55.60	3	2,151	0.14%
2024/07/29	6	64.75	0	0.00	62.70	6	1,978	0.30%
2024/07/12	4	77.50	0	0.00	78.10	4	1,966	0.20%
2024/07/10	0	0.00	3	77.23	77.70	-3	2,000	-0.15%
2024/07/05	0	77.80	0	0.00	78.30	0	2,213	0.00%
2024/07/04	1	78.30	13	78.15	77.50	-12	2,240	-0.54%
2024/07/03	1	76.90	0	0.00	76.90	1	2,233	0.04%
2024/07/01	7	75.30	0	0.00	74.70	7	2,240	0.31%
2024/06/18	5	77.30	5	77.10	77.10	0	2,230	0.00%
2024/06/17	5	78.24	0	0.00	78.50	5	2,241	0.22%
2024/06/11	0	0.00	7	82.30	79.90	-7	2,269	-0.31%
2024/06/07	0	0.00	1	80.40	80.30	-1	2,205	-0.05%
2024/06/04	7	81.16	1	78.50	78.90	6	2,250	0.27%
2024/05/29	0	0.00	4	79.30	79.00	-4	2,325	-0.17%
2024/05/28	1	80.10	2.2	80.03	79.80	-1.2	2,325	-0.05%
2024/05/16	0	0.00	1	74.90	75.00	-1	2,414	-0.04%
2024/05/14	0	0.00	1	73.90	72.80	-1	2,443	-0.04%
2024/05/02	1	72.40	0	0.00	72.00	1	2,521	0.04%
2024/04/25	0	0.00	10	70.38	71.00	-10	2,640	-0.38%
2024/04/24	12	69.88	0	0.00	71.40	12	2,699	0.44%
2024/04/22	1	68.80	0	71.20	68.80	1	2,914	0.03%
2024/04/19	1	73.50	0	0.00	71.10	1	2,935	0.03%
2024/04/15	0	0.00	10	79.10	77.50	-10	3,006	-0.33%
2024/04/12	10	79.50	0	0.00	80.80	10	2,970	0.34%
2024/04/10	2	78.30	0	0.00	78.20	2	2,922	0.07%
2024/04/02	0	0.00	10	75.00	74.90	-10	3,161	-0.32%
2024/03/15	0	0.00	0	76.20	75.30	0	5,705	0.00%
2024/03/14	1	76.30	0	0.00	76.40	1	5,732	0.02%
2024/03/08	1	75.50	0	0.00	75.40	1	5,692	0.02%
2024/03/07	5.2	75.97	0	0.00	75.50	5.2	5,612	0.09%
2024/03/05	0	0.00	2	79.10	78.80	-2	5,789	-0.03%
2024/03/04	4	78.85	2	78.70	78.80	2	5,776	0.03%
2024/03/01	6	79.50	0	0.00	79.40	6	5,737	0.10%
2024/02/27	2	79.50	0	0.00	79.70	2	5,775	0.03%
2024/02/26	5	81.80	1	81.80	81.60	4	5,735	0.07%
2024/02/23	0	83.00	0	0.00	81.80	0	5,735	0.00%
2024/02/22	5	83.10	0	83.50	83.00	5	5,713	0.09%
2024/02/21	1	82.90	0	0.00	82.70	1	5,702	0.02%
2024/02/20	0	0.00	15	83.38	82.90	-15	5,711	-0.26%
2024/02/19	0	0.00	3	83.70	83.60	-3	5,699	-0.05%
2024/02/16	0	82.95	0	0.00	82.80	0	5,689	0.00%
2024/02/15	0	0.00	5	81.10	81.70	-5	5,647	-0.09%
2024/02/01	0	81.20	6	80.65	81.10	-6	5,611	-0.11%
2024/01/31	1	82.00	0	0.00	80.50	1	5,604	0.02%
2024/01/29	0	0.00	50	80.78	81.60	-50	5,557	-0.90%
2024/01/26	0	0.00	1	81.20	80.70	-1	5,553	-0.02%
2024/01/25	0	82.20	0	0.00	81.30	0	5,554	0.00%
2024/01/24	1	82.50	1	83.10	82.60	0	5,542	0.00%
2024/01/23	30	82.50	20	81.50	82.30	10	5,574	0.18%
2024/01/19	2	80.30	0	0.00	80.30	2	5,484	0.04%
2024/01/18	1	80.00	0	80.20	79.70	1	5,463	0.02%
2024/01/17	26	80.98	0	0.00	80.60	26	5,434	0.48%
2024/01/16	0	82.60	0	0.00	82.90	0	5,235	0.00%
2024/01/15	0	0.00	50.5	82.30	82.10	-50.5	5,178	-0.98%
2024/01/12	1	81.30	0	0.00	80.30	1	5,163	0.02%
2024/01/11	0	0.00	2	80.40	82.20	-2	5,125	-0.04%
2024/01/09	1	83.20	0	0.00	82.60	1	5,093	0.02%
2024/01/08	1	83.80	0	0.00	82.70	1	5,094	0.02%
2024/01/05	7	83.67	3	83.57	83.10	4	5,086	0.08%
2024/01/04	5	85.50	5	85.20	85.20	0	5,016	0.00%
2024/01/03	5	84.70	2	84.65	84.90	3	4,961	0.06%
2024/01/02	6	88.28	0	0.00	87.20	6	4,828	0.13%
2023/12/29	0	0.00	20	92.00	91.50	-20	4,696	-0.43%
2023/12/28	1	91.30	8	91.49	91.10	-7	4,675	-0.15%
2023/12/27	9	94.00	28	93.17	92.80	-19	4,640	-0.41%
2023/12/26	22	93.90	2	94.80	94.60	20	4,553	0.44%
2023/12/25	22	95.64	24	96.31	94.90	-2	4,436	-0.04%
2023/12/22	17	93.52	86	93.16	94.60	-69	4,094	-1.69%
2023/12/21	31	92.81	50	94.27	92.20	-19	3,995	-0.48%
2023/12/20	13	94.06	11	94.66	94.60	2	3,900	0.05%
2023/12/19	10	90.88	9	91.73	92.60	1	3,620	0.03%
2023/12/18	55	92.86	35	91.79	91.20	20	3,524	0.57%
2023/12/15	239.5	96.82	86	96.13	93.20	153.5	3,309	4.64%	大買/鉅額交易
2023/12/14	11	88.43	15.1	89.68	92.00	-4.1	2,412	-0.17%
2023/12/11	0	85.70	7	86.74	87.20	-7	2,148	-0.33%
2023/12/08	1	85.40	0	0.00	84.80	1	2,195	0.05%
2023/12/07	3	84.50	0	0.00	84.10	3	2,260	0.13%
2023/12/05	1	85.40	1	85.70	85.10	0	2,308	0.00%
2023/12/04	10	86.90	0	0.00	86.60	10	2,333	0.43%
2023/12/01	2	87.45	0	0.00	87.50	2	2,320	0.09%
2023/11/30	11	86.08	3	87.45	88.80	8	2,341	0.34%
2023/11/29	0	0.00	4	85.40	85.50	-4	2,140	-0.19%
2023/11/27	2	82.75	0	0.00	82.70	2	2,178	0.09%
2023/11/24	3	85.57	2	84.90	84.60	1	2,286	0.04%
2023/11/22	0	0.00	12	83.20	83.80	-12	2,200	-0.55%
2023/11/20	0	82.50	0	0.00	83.40	0	2,225	0.00%
2023/11/08	0	0.00	5	80.54	80.30	-5	2,582	-0.19%
2023/11/02	0	0.00	8	79.40	80.20	-8	2,942	-0.27%
2023/11/01	0	0.00	8.3	77.92	77.90	-8.3	2,958	-0.28%
2023/10/31	5	79.62	0	0.00	77.80	5	3,001	0.17%
2023/10/27	7	81.87	0.1	81.60	81.30	6.9	3,158	0.22%
2023/10/26	5	82.78	0	0.00	82.60	5	3,270	0.15%
2023/10/25	0	0.00	10	84.80	84.20	-10	3,322	-0.30%
2023/10/23	0	81.61	0	0.00	81.60	0	3,420	0.00%
2023/10/20	10	81.79	0	0.00	81.70	10	3,509	0.28%
2023/10/19	3	83.87	0	0.00	83.70	3	3,601	0.08%
2023/10/18	16.4	85.33	17	83.82	85.60	-0.6	3,746	-0.02%
2023/10/16	8	83.74	0	0.00	83.30	8	4,001	0.20%
2023/10/13	1	85.10	0	0.00	84.90	1	4,148	0.02%
2023/10/11	3	83.23	0	0.00	83.20	3	4,405	0.07%
2023/10/05	1	83.20	0	0.00	83.10	1	4,808	0.02%
2023/10/03	1	83.20	0	0.00	82.90	1	5,183	0.02%
2023/09/27	3	85.27	1	84.50	84.50	2	5,384	0.04%
2023/09/26	13	85.04	0	0.00	85.00	13	5,497	0.24%
2023/09/14	0	0.00	9	87.30	86.90	-9	6,173	-0.15%
2023/09/12	1	85.80	1	86.20	86.50	0	6,296	0.00%
2023/09/11	0	0.00	0.2	85.80	84.20	-0.2	6,334	0.00%
2023/09/06	0.1	85.30	0	0.00	84.70	0.1	7,243	0.00%
2023/09/05	2	86.40	0	87.00	85.60	2	7,622	0.03%
2023/09/04	1	82.90	1	82.70	83.20	0	7,568	0.00%
2023/09/01	0	83.30	0	0.00	83.50	0	7,591	0.00%
2023/08/31	1.1	83.73	0	0.00	83.70	1.1	7,636	0.01%
2023/08/30	0	0.00	1.9	83.66	84.40	-1.9	7,680	-0.02%
2023/08/28	0	0.00	1	80.10	80.20	-1	7,699	-0.01%
2023/08/25	0	80.31	0.1	80.70	80.80	-0.1	7,753	0.00%
2023/08/21	0	0.00	0	80.70	80.20	0	8,153	0.00%
2023/08/18	1	80.60	1	81.70	80.30	0	8,174	0.00%
2023/08/17	0	0.00	4	81.13	81.30	-4	8,228	-0.05%
2023/08/16	1	77.40	0	0.00	78.20	1	8,189	0.01%
2023/08/15	15	77.81	1	78.40	78.40	14	8,194	0.17%
2023/08/14	0	77.50	16	78.51	78.50	-16	8,212	-0.19%
2023/08/11	5	80.38	0	0.00	80.20	5	8,140	0.06%
2023/08/10	15	81.39	0	0.00	81.10	15	8,148	0.18%
2023/08/09	9	82.02	12	83.06	83.40	-3	8,124	-0.04%
2023/08/08	11	85.97	5	85.60	85.70	6	7,979	0.08%
2023/08/04	20	86.46	0	0.00	86.50	20	8,015	0.25%
2023/08/02	16.5	89.58	5	89.44	87.60	11.5	8,097	0.14%
2023/08/01	4	88.68	0	0.00	88.20	4	8,007	0.05%
2023/07/31	12	88.97	5.7	89.06	88.30	6.3	7,987	0.08%
2023/07/28	5.5	90.04	0	0.00	90.30	5.5	7,921	0.07%
2023/07/27	7	90.97	0	0.00	90.80	7	7,957	0.09%
2023/07/26	0	0.00	11	93.69	93.60	-11	8,076	-0.14%
2023/07/25	2	94.80	1	94.90	94.20	1	8,096	0.01%
2023/07/24	11	94.42	8	94.43	94.00	3	8,104	0.04%
2023/07/21	26	97.30	16	97.59	96.50	10	8,127	0.12%
2023/07/20	4	97.85	17	99.93	99.30	-13	8,221	-0.16%
2023/07/19	3	99.03	2	100.40	97.20	1	8,249	0.01%
2023/07/18	7	99.63	0	0.00	99.00	7	8,411	0.08%
2023/07/17	12	101.96	0	0.00	101.50	12	8,285	0.14%
2023/07/14	1	100.00	12	99.84	99.80	-11	8,170	-0.13%
2023/07/13	2	99.95	18	98.57	98.60	-16	8,150	-0.20%
2023/07/12	12	100.29	7	102.50	98.80	5	8,068	0.06%
2023/07/11	10	100.20	28.3	100.45	101.00	-18.3	7,945	-0.23%
2023/07/10	3	96.27	7	96.71	96.10	-4	7,693	-0.05%
2023/07/07	14	95.24	0	0.00	95.50	14	7,880	0.18%
2023/07/06	10	97.54	0	0.00	96.50	10	8,073	0.12%
2023/07/05	27	99.12	1	100.00	97.60	26	8,410	0.31%
2023/07/04	14	97.90	1	98.10	98.10	13	8,317	0.16%
2023/07/03	6	98.43	10	98.81	99.00	-4	8,269	-0.05%
2023/06/30	3	97.17	0	0.00	97.10	3	8,280	0.04%
2023/06/29	2	96.55	0	0.00	96.60	2	8,377	0.02%
2023/06/28	7	95.79	1	98.00	95.20	6	8,620	0.07%
2023/06/27	2	96.85	1	96.50	96.10	1	8,836	0.01%
2023/06/26	4	97.90	3	97.37	97.30	1	8,955	0.01%
2023/06/21	4	102.13	4	102.88	99.00	0	9,123	0.00%
2023/06/20	0	96.50	2	100.00	99.80	-2	9,440	-0.02%
2023/06/19	1	97.60	0	0.00	97.00	1	9,743	0.01%
2023/06/16	6	98.10	1	97.20	97.00	5	9,932	0.05%
2023/06/15	1	100.00	1.5	99.79	99.60	-0.5	9,969	0.00%
2023/06/14	8	100.72	1	100.50	99.50	7	10,122	0.07%
2023/06/13	3	103.67	11	103.59	103.00	-8	10,142	-0.08%
2023/06/12	6.5	103.29	6.1	103.17	103.00	0.4	10,296	0.00%
2023/06/09	8.1	100.03	32	99.57	102.00	-24	10,016	-0.24%
2023/06/08	2	93.85	0	0.00	93.50	2	9,936	0.02%
2023/06/07	1	94.50	3	94.93	94.70	-2	10,232	-0.02%
2023/06/06	10	94.09	0	0.00	94.00	10	10,459	0.10%
2023/06/05	0	0.00	7	95.57	96.00	-7	10,901	-0.06%
2023/06/02	7	94.49	3	93.87	93.60	4	12,184	0.03%
2023/05/30	14	95.05	7	97.00	94.70	7	12,536	0.06%
2023/05/29	0	0.00	16.5	94.22	96.20	-16.5	12,592	-0.13%
2023/05/26	9.2	90.60	0	0.00	90.60	9.2	12,507	0.07%
2023/05/25	16	92.06	1	92.00	91.50	15	12,538	0.12%
2023/05/24	4	93.05	8	93.29	93.20	-4	12,710	-0.03%
2023/05/23	10	94.05	2	93.80	93.60	8	12,835	0.06%
2023/05/22	2	92.85	5	93.24	93.80	-3	12,875	-0.02%
2023/05/19	14	93.12	1	92.20	91.90	13	13,267	0.10%
2023/05/18	1	93.20	10	93.65	93.00	-9	13,742	-0.07%
2023/05/16	1	90.30	5	90.10	90.00	-4	13,986	-0.03%
2023/05/15	2	90.15	0	0.00	90.00	2	13,996	0.01%
2023/05/12	5	91.30	0	0.00	91.40	5	14,133	0.04%
2023/05/11	16.5	92.07	15	91.20	91.10	1.5	14,362	0.01%
2023/05/09	4	90.75	20	93.10	91.10	-16	14,596	-0.11%
2023/05/08	3	93.67	0	0.00	93.30	3	14,581	0.02%
2023/05/05	0	0.00	1	93.30	93.10	-1	14,675	-0.01%
2023/05/04	2	92.15	2	92.75	92.90	0	14,904	0.00%
2023/05/03	1	94.60	2	94.00	93.00	-1	15,361	-0.01%
2023/05/02	24	95.27	10	94.64	95.20	14	15,731	0.09%
2023/04/28	9	92.70	4	93.70	91.70	5	16,037	0.03%
2023/04/27	9	91.96	2	93.40	92.10	7	16,013	0.04%
2023/04/26	7	90.50	3	92.60	92.50	4	15,945	0.03%
2023/04/25	7	92.05	0	0.00	90.60	7	15,842	0.04%
2023/04/24	6	93.38	1	93.30	93.00	5	15,628	0.03%
2023/04/21	2	97.94	2	96.30	95.40	0	15,461	0.00%
2023/04/20	1	101.00	0	0.00	101.00	1	15,340	0.01%
2023/04/19	0.1	102.70	0	0.00	102.00	0.1	15,417	0.00%
2023/04/18	0	0.00	2	105.25	104.00	-2	15,439	-0.01%
2023/04/17	1	105.50	0	0.00	105.00	1	15,476	0.01%
2023/04/14	5.1	104.13	0	0.00	104.00	5.1	15,556	0.03%
2023/04/13	0	0.00	2	107.50	107.00	-2	15,460	-0.01%
2023/04/12	4	109.13	0	0.00	107.50	4	15,398	0.03%
2023/04/11	1	110.00	1	108.50	110.00	0	15,199	0.00%
2023/04/10	6	110.00	8.1	109.51	110.00	-2.1	14,998	-0.01%
2023/04/07	2	105.00	5	104.50	104.50	-3	14,641	-0.02%
2023/03/30	2	103.00	3	104.00	103.50	-1	14,560	-0.01%
2023/03/29	3	104.33	3	101.00	101.00	0	14,503	0.00%
2023/03/28	5.1	103.21	7	104.93	104.00	-1.9	14,356	-0.01%
2023/03/27	8	112.75	3	111.33	110.00	5	14,082	0.04%
2023/03/24	7	113.36	4	111.50	112.00	3	13,971	0.02%
2023/03/23	12	112.17	8	113.31	112.00	4	13,799	0.03%
2023/03/22	0	0.00	10	112.40	115.50	-10	13,314	-0.08%
2023/03/21	11	107.05	1.1	106.59	105.00	9.9	12,926	0.08%
2023/03/17	10	105.75	5	106.00	106.50	5	12,745	0.04%
2023/03/16	0	0.00	1	102.50	103.00	-1	12,593	-0.01%
2023/03/15	6	110.08	8	108.25	107.00	-2	12,521	-0.02%
2023/03/14	1	106.50	0	0.00	104.50	1	12,311	0.01%
2023/03/13	4	103.88	3	104.50	106.50	1	12,340	0.01%
2023/03/10	13	107.04	18	105.22	103.50	-5	12,328	-0.04%
2023/03/09	2	110.00	10	110.00	110.00	-8	12,477	-0.06%
2023/03/08	11	110.05	4	110.25	111.50	7	12,469	0.06%
2023/03/07	14	108.79	30	107.83	109.00	-16	12,413	-0.13%
2023/03/06	10	102.00	9	103.17	103.50	1	11,838	0.01%
2023/03/03	7	94.36	12	94.63	94.40	-5	12,404	-0.04%
2023/03/02	0	91.80	1.2	91.88	91.70	-1.2	12,570	-0.01%
2023/03/01	9	92.44	5	92.74	91.80	4	12,851	0.03%
2023/02/24	0	93.60	5	93.70	93.60	-5	12,882	-0.04%
2023/02/23	12	92.43	2	93.10	92.20	10	12,880	0.08%
2023/02/22	6	91.70	1	90.90	90.90	5	12,988	0.04%
2023/02/21	1	94.80	0	0.00	94.50	1	12,897	0.01%
2023/02/20	0	94.80	2	94.90	94.60	-2	12,891	-0.02%
2023/02/17	5	94.06	11	95.01	95.00	-6	12,912	-0.05%
2023/02/16	6	94.07	99	94.36	94.60	-93	12,624	-0.74%
2023/02/15	13	89.45	9	88.73	88.00	4	12,386	0.03%
2023/02/14	5	89.10	5	87.80	87.50	0	12,368	0.00%
2023/02/13	6	89.82	7	88.90	88.60	-1	12,443	-0.01%
2023/02/10	7	91.18	7	89.19	89.10	0	12,553	0.00%
2023/02/09	7	90.31	8	91.75	90.90	-1	12,514	-0.01%
2023/02/08	9	90.59	3	90.87	90.70	6	12,414	0.05%
2023/02/07	7	88.79	12	90.02	90.50	-5	12,392	-0.04%
2023/02/06	7	88.70	1	88.40	88.10	6	12,440	0.05%
2023/02/03	8	89.31	8	89.10	89.10	0	12,639	0.00%
2023/02/02	40	90.30	17	90.58	89.50	23	12,692	0.18%
2023/02/01	16	89.09	5	89.50	90.30	11	12,632	0.09%
2023/01/31	3	87.50	1	88.30	88.30	2	12,403	0.02%
2023/01/30	3	84.30	17.2	85.46	85.30	-14.2	12,178	-0.12%
2023/01/17	1	79.60	4	79.03	79.30	-3	11,917	-0.03%
2023/01/16	4	78.80	1	78.60	78.80	3	12,212	0.02%
2023/01/13	2	77.55	3	78.43	77.50	-1	12,565	-0.01%
2023/01/12	8	78.78	3	78.17	77.80	5	12,770	0.04%
2023/01/11	0	0.00	1	79.00	78.80	-1	12,869	-0.01%
2023/01/10	10	79.78	7	79.02	79.00	3	13,023	0.02%
2023/01/09	0	0.00	17	79.32	80.00	-17	13,135	-0.13%
2023/01/06	2	78.00	1	78.20	77.80	1	13,281	0.01%
2023/01/05	7.3	77.75	6	77.05	76.70	1.3	13,519	0.01%
2023/01/04	0	0.00	8	77.38	77.00	-8	13,624	-0.06%
2023/01/03	5	74.50	12	75.12	75.30	-7	13,703	-0.05%
2022/12/30	1	74.50	0	0.00	74.20	1	14,126	0.01%
2022/12/29	7	73.46	4	73.93	74.60	3	14,889	0.02%
2022/12/28	3	74.00	6	73.97	73.70	-3	15,868	-0.02%
2022/12/27	1	75.90	9	76.12	75.50	-8	16,054	-0.05%
2022/12/26	8	74.96	5	74.70	74.70	3	16,268	0.02%
2022/12/23	3	74.20	1	75.50	75.30	2	16,481	0.01%
2022/12/22	0	0.00	2	75.30	75.30	-2	16,613	-0.01%
2022/12/21	12	74.74	9	74.59	74.20	3	16,826	0.02%
2022/12/20	13	76.65	3	76.53	74.50	10	16,913	0.06%
2022/12/19	1	77.70	2	77.80	77.90	-1	17,031	-0.01%
2022/12/16	4	79.23	8	79.20	79.00	-4	17,151	-0.02%
2022/12/15	10	80.78	5	81.40	81.40	5	17,209	0.03%
2022/12/14	5	79.80	7	80.37	80.60	-2	17,370	-0.01%
2022/12/13	4	79.22	7	78.71	78.70	-3	17,508	-0.02%
2022/12/12	2	79.50	1	80.70	79.50	1	17,637	0.01%
2022/12/09	14	81.26	4	79.80	79.80	10	17,789	0.06%
2022/12/08	3	81.13	7	81.09	81.90	-4	17,970	-0.02%
2022/12/07	12	80.44	33	79.16	79.80	-21	18,154	-0.12%
2022/12/06	8	82.18	8	81.41	81.40	0	18,155	0.00%
2022/12/05	4	84.17	12	83.68	83.50	-8	18,273	-0.04%
2022/12/02	4	85.13	4	85.83	84.60	0	18,370	0.00%
2022/12/01	73	84.29	17	84.57	84.60	56	18,456	0.30%
2022/11/30	2	82.40	5	82.70	82.60	-3	18,425	-0.02%
2022/11/29	19	81.74	45	82.10	81.20	-26	18,659	-0.14%
2022/11/28	26.2	81.34	11.1	82.34	82.20	15.1	18,821	0.08%
2022/11/25	37	79.72	44.4	79.62	80.50	-7.4	18,450	-0.04%
2022/11/24	34	75.17	19	75.14	76.30	15	18,061	0.08%
2022/11/23	20	73.41	1	73.00	73.00	19	17,997	0.11%
2022/11/22	5	76.32	0	0.00	76.00	5	17,967	0.03%
2022/11/21	30	79.20	12	77.65	78.30	18	18,649	0.10%
2022/11/18	2	77.70	1	77.60	77.10	1	19,544	0.01%
2022/11/17	1	78.60	7	78.19	78.40	-6	19,617	-0.03%
2022/11/16	5	77.20	2	77.70	77.00	3	19,635	0.02%
2022/11/15	0	0.00	8	77.08	77.00	-8	19,744	-0.04%
2022/11/14	11.3	75.70	1	76.60	77.20	10.3	19,968	0.05%
2022/11/11	6.1	76.27	5.3	77.33	75.20	0.8	19,955	0.00%
2022/11/10	10	76.63	5	75.70	75.70	5	19,829	0.03%
2022/11/09	3	77.93	4	77.95	78.10	-1	19,936	-0.01%
2022/11/08	4	77.36	3	78.83	76.50	1	19,924	0.01%
2022/11/07	2	77.95	0	0.00	77.50	2	19,859	0.01%
2022/11/04	2.2	76.81	2.3	77.61	77.60	-0.1	19,985	0.00%
2022/11/03	3	77.00	4.2	76.62	77.20	-1.2	20,068	-0.01%
2022/11/02	3	76.27	13	76.49	76.40	-10	20,064	-0.05%
2022/11/01	5	75.26	1	75.70	75.00	4	19,958	0.02%
2022/10/31	4	75.10	4	75.05	75.00	0	19,861	0.00%
2022/10/28	2	74.40	4	74.52	74.40	-2	20,090	-0.01%
2022/10/27	0	0.00	3.2	71.91	74.20	-3.2	20,228	-0.02%
2022/10/26	6	70.25	3	69.80	69.60	3	20,115	0.01%
2022/10/25	2	72.70	1	72.90	71.50	1	19,950	0.01%
2022/10/24	10	74.45	1	74.50	73.60	9	19,839	0.05%
2022/10/21	5	73.78	8.2	72.69	72.20	-3.2	19,616	-0.02%
2022/10/20	5	70.28	10	70.71	70.60	-5	19,332	-0.03%
2022/10/19	2	71.10	1	70.00	70.00	1	19,185	0.01%
2022/10/18	6.4	70.76	6	71.50	70.70	0.4	19,100	0.00%
2022/10/17	8.1	70.51	6	71.10	72.00	2.1	19,008	0.01%
2022/10/14	4	75.18	4.1	74.04	74.00	-0.1	18,966	0.00%
2022/10/13	5	69.90	7	69.96	69.70	-2	18,974	-0.01%
2022/10/12	3	74.03	5.1	74.86	75.00	-2.1	18,989	-0.01%
2022/10/11	4.1	73.75	5	73.72	73.40	-0.9	18,950	0.00%
2022/10/07	2	75.10	8	75.60	75.40	-6	18,894	-0.03%
2022/10/06	29	74.97	30	73.86	76.80	-1	18,693	-0.01%
2022/10/05	26.4	77.86	31	78.81	74.30	-4.6	18,224	-0.03%
2022/10/04	10	82.35	10	82.71	82.50	0	17,473	0.00%
2022/10/03	13.1	82.09	10.1	82.54	81.20	3	17,672	0.02%
2022/09/30	3	79.23	1.1	80.20	83.00	2	17,865	0.01%
2022/09/29	2	79.85	3	80.57	79.60	-1	17,877	-0.01%
2022/09/28	11	81.38	9	77.78	77.50	2	17,890	0.01%
2022/09/27	2	81.10	3	81.40	82.50	-1	17,924	-0.01%
2022/09/26	11.1	82.13	1	82.90	80.00	10.1	18,114	0.06%
2022/09/23	18	87.48	6	86.40	86.00	12	18,363	0.07%
2022/09/22	0	0.00	2	88.10	88.50	-2	18,579	-0.01%
2022/09/21	26	88.89	3	88.77	86.60	23	18,863	0.12%
2022/09/20	0	0.00	1	89.30	89.50	-1	18,796	-0.01%
2022/09/19	4	86.65	7	86.19	87.40	-3	18,821	-0.02%
2022/09/16	9	86.31	6	84.87	84.80	3	18,763	0.02%
2022/09/15	11.5	88.73	7	88.57	87.90	4.5	18,640	0.02%
2022/09/14	10	89.48	17	88.74	89.70	-7	18,407	-0.04%
2022/09/13	7	89.07	6	89.67	88.30	1	18,264	0.01%
2022/09/12	2	89.50	2	89.05	89.50	0	18,246	0.00%
2022/09/08	7	89.97	6	89.80	91.00	1	18,134	0.01%
2022/09/07	21	90.31	25	87.66	87.50	-4	18,053	-0.02%
2022/09/06	12	91.80	5	91.16	91.60	7	17,892	0.04%
2022/09/05	10	97.41	15	95.83	94.50	-5	17,786	-0.03%
2022/09/02	84	95.54	112	95.87	95.30	-28	17,609	-0.16%	大賣/
2022/09/01	22	92.00	12	93.38	91.70	10	17,213	0.06%
2022/08/31	53	94.18	38	94.20	95.50	15	17,043	0.09%
2022/08/30	57	93.79	57	92.51	92.50	0	17,097	0.00%
2022/08/29	53	92.42	48	91.47	90.90	5	17,066	0.03%
2022/08/26	102.2	93.99	124	94.83	95.50	-21.8	17,160	-0.13%	大買/大賣/
2022/08/25	66	87.98	53	90.30	89.70	13	16,701	0.08%
2022/08/24	4	84.38	19	84.49	84.40	-15	15,928	-0.09%
2022/08/23	8	87.79	8	87.19	87.10	0	15,808	0.00%
2022/08/22	9	87.41	10	88.63	88.00	-1	15,853	-0.01%
2022/08/19	7	86.57	21	86.57	86.70	-14	15,739	-0.09%
2022/08/18	9	83.51	96	84.11	84.30	-87	15,621	-0.56%
2022/08/17	1	83.50	0	0.00	82.30	1	15,682	0.01%
2022/08/16	7	85.23	10	83.82	84.30	-3	15,606	-0.02%
2022/08/15	8	81.66	2	81.60	81.70	6	15,326	0.04%
2022/08/12	29	80.69	1.1	80.41	80.80	27.9	15,375	0.18%
2022/08/11	38	80.01	0.1	80.00	80.20	37.9	15,485	0.24%
2022/08/10	47	79.25	9.1	79.23	80.50	37.9	15,481	0.25%
2022/08/09	3	78.23	6.1	77.94	78.40	-3.1	15,537	-0.02%
2022/08/08	0	0.00	1	76.50	76.50	-1	15,929	-0.01%
2022/08/05	2	74.80	6	75.22	75.30	-4	16,352	-0.02%
2022/08/04	13	70.87	15	72.03	74.50	-2	16,567	-0.01%
2022/08/03	16.3	73.31	10	73.03	70.60	6.3	16,597	0.04%
2022/08/02	4	78.69	6	76.95	77.50	-2	16,489	-0.01%
2022/08/01	1	80.40	0	0.00	80.80	1	16,489	0.01%
2022/07/29	0	0.00	2	79.20	80.50	-2	16,575	-0.01%
2022/07/28	9	78.28	14	78.82	77.80	-5	17,244	-0.03%
2022/07/27	5	80.22	6	80.23	80.50	-1	17,397	-0.01%
2022/07/26	0	0.00	1	80.10	80.10	-1	17,464	-0.01%
2022/07/25	2	81.65	1	81.20	81.20	1	17,446	0.01%
2022/07/22	2	81.00	0	0.00	81.00	2	17,530	0.01%
2022/07/21	2	79.85	2	80.80	81.40	0	17,547	0.00%
2022/07/20	6	80.30	1	80.40	80.40	5	17,436	0.03%
2022/07/19	12	78.48	13	78.63	78.30	-1	17,307	-0.01%
2022/07/18	12	75.73	9	76.32	76.50	3	17,109	0.02%
2022/07/15	4	75.55	14	75.61	75.70	-10	17,313	-0.06%
2022/07/14	6	74.37	32	75.07	75.50	-26	17,370	-0.15%
2022/07/13	11	74.60	9	73.10	72.90	2	17,232	0.01%
2022/07/12	8	70.95	12	71.27	71.50	-4	17,024	-0.02%
2022/07/11	10	72.15	22	72.30	72.10	-12	17,029	-0.07%
2022/07/08	15	68.70	13	68.97	70.90	2	16,858	0.01%
2022/07/07	2	62.60	13	64.28	64.50	-11	16,588	-0.07%
2022/07/06	15	61.84	5	62.22	60.90	10	16,532	0.06%
2022/07/05	21	62.12	37	63.24	64.70	-16	16,582	-0.10%
2022/07/04	33	63.02	16	62.43	62.00	17	16,523	0.10%
2022/07/01	29	67.07	22	65.29	64.10	7	16,602	0.04%
2022/06/30	26	72.40	3	72.57	71.10	23	16,349	0.14%
2022/06/29	13	79.39	5	79.36	78.90	8	16,293	0.05%
2022/06/28	11	84.90	12	84.53	84.20	-1	16,494	-0.01%
2022/06/27	4	85.48	8	85.23	86.00	-4	17,864	-0.02%
2022/06/24	13	82.14	3	82.33	82.30	10	18,257	0.05%
2022/06/23	2.4	79.84	1	79.30	80.80	1.4	18,721	0.01%
2022/06/22	7	81.10	6	80.25	79.60	1	19,474	0.01%
2022/06/21	14	79.86	11	81.84	82.80	3	19,674	0.02%
2022/06/20	3	81.23	8	79.28	78.80	-5	19,738	-0.03%
2022/06/17	24	82.18	18	81.94	83.00	6	19,699	0.03%
2022/06/16	12	84.46	8	84.49	81.10	4	19,870	0.02%
2022/06/15	2	86.45	2	86.55	85.10	0	20,269	0.00%
2022/06/14	13	88.15	14	86.99	87.10	-1	20,458	0.00%
2022/06/13	3.3	88.15	4	88.40	87.30	-0.7	20,206	0.00%
2022/06/10	20	87.31	17	87.88	88.50	3	19,935	0.02%
2022/06/09	28	87.64	28	87.68	87.30	0	19,737	0.00%
2022/06/08	39	88.07	47	87.97	86.50	-8	19,504	-0.04%
2022/06/07	3	86.70	35	87.18	87.90	-32	19,104	-0.17%
2022/06/06	16	85.69	9	86.81	85.70	7	18,765	0.04%
2022/06/02	5	86.02	19	86.33	86.10	-14	18,378	-0.08%
2022/06/01	9	84.90	9	85.58	83.80	0	17,994	0.00%
2022/05/31	2	82.80	2	83.80	83.50	0	17,767	0.00%
2022/05/30	5	82.58	11	81.21	82.50	-6	17,644	-0.03%
2022/05/27	25	78.52	24	78.89	78.70	1	17,448	0.01%
2022/05/26	23	79.45	6	79.52	78.00	17	17,330	0.10%
2022/05/25	22	80.29	12	81.40	81.70	10	17,091	0.06%
2022/05/24	17	82.82	14	83.01	81.00	3	16,961	0.02%
2022/05/23	20	83.81	6	84.53	83.00	14	16,866	0.08%
2022/05/20	12	84.23	15	84.37	84.00	-3	16,821	-0.02%
2022/05/19	15	82.08	14	82.89	83.50	1	16,806	0.01%
2022/05/18	11	84.82	17	84.44	84.20	-6	16,616	-0.04%
2022/05/17	9	85.37	3	86.23	86.20	6	16,414	0.04%
2022/05/16	53	88.49	33	85.23	85.00	20	16,157	0.12%
2022/05/13	6	85.02	21	85.72	87.30	-15	15,645	-0.10%
2022/05/12	11.3	84.70	12	85.35	80.40	-0.7	15,209	0.00%
2022/05/11	11	86.10	17	85.80	85.30	-6	14,870	-0.04%
2022/05/10	5	84.20	22	84.41	85.20	-17	14,480	-0.12%
2022/05/09	20	82.15	4	81.00	81.10	16	14,362	0.11%
2022/05/06	8	82.14	1	82.10	82.00	7	14,360	0.05%
2022/05/05	19	87.15	20	86.74	85.10	-1	14,232	-0.01%
2022/05/04	9	83.07	16	83.61	84.80	-7	13,475	-0.05%
2022/05/03	6	80.73	11	80.78	80.70	-5	13,252	-0.04%
2022/04/29	1.2	78.83	1	79.60	77.50	0.2	13,126	0.00%
2022/04/28	20	78.35	11	78.71	77.30	9	13,094	0.07%
2022/04/27	19	77.93	19	79.29	80.30	0	12,991	0.00%
2022/04/26	4	80.43	6	80.57	80.00	-2	12,879	-0.02%
2022/04/25	4	79.15	3	80.07	79.00	1	12,807	0.01%
2022/04/22	3	84.87	5.4	84.86	83.40	-2.4	12,705	-0.02%
2022/04/21	5	85.62	6	86.10	84.20	-1	12,629	-0.01%
2022/04/20	4	83.80	36	83.84	84.70	-32	12,311	-0.26%
2022/04/19	1	82.40	3	81.60	80.60	-2	12,139	-0.02%
2022/04/18	2	78.40	6	79.97	80.10	-4	12,088	-0.03%
2022/04/15	17	80.32	26.2	80.50	79.10	-9.2	12,056	-0.08%
2022/04/14	32	82.27	9	82.42	83.00	23	11,981	0.19%
2022/04/13	5.4	79.42	3	79.07	79.90	2.4	11,840	0.02%
2022/04/12	8	79.40	6	79.70	79.40	2	11,767	0.02%
2022/04/11	11	80.59	9	81.18	79.20	2	11,731	0.02%
2022/04/08	5	82.40	6	81.58	83.00	-1	11,552	-0.01%
2022/04/07	15	84.62	23	82.58	81.30	-8	11,354	-0.07%
2022/04/06	29	85.40	8	86.58	87.00	21	10,952	0.19%
2022/04/01	20	85.83	26	85.35	87.40	-6	10,763	-0.06%
2022/03/31	12	86.88	18	86.97	86.50	-6	10,500	-0.06%
2022/03/30	60	90.20	56	90.84	85.10	4	10,152	0.04%
2022/03/29	11	87.85	25	88.07	86.90	-14	8,872	-0.16%
2022/03/28	65	86.66	68	86.31	88.00	-3	8,344	-0.04%
2022/03/25	69	86.17	84.7	84.70	85.00	-15.7	8,081	-0.19%
2022/03/24	10.2	82.57	11	81.32	82.70	-0.8	7,595	-0.01%
2022/03/23	24	80.17	5	80.12	80.20	19	7,494	0.25%
2022/03/22	4	79.63	7.1	80.19	80.10	-3.1	7,369	-0.04%
2022/03/21	5	80.34	2	80.75	80.40	3	7,280	0.04%
2022/03/18	8.1	79.62	9	79.70	81.00	-0.9	6,995	-0.01%
2022/03/17	13	73.98	33	76.57	77.50	-20	6,435	-0.31%
2022/03/16	2	72.05	3	72.63	70.50	-1	6,070	-0.02%
2022/03/15	1	70.30	0	0.00	69.80	1	6,006	0.02%
2022/03/11	0	0.00	1	70.10	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	1	69.00	69.80	-1	6,206	-0.02%
2022/03/09	0	0.00	6	66.95	67.30	-6	6,373	-0.09%
2022/03/08	2	67.65	0	0.00	66.10	2	6,511	0.03%
2022/03/07	1	68.60	0	0.00	68.00	1	6,584	0.02%
2022/03/04	1	71.60	1	71.00	71.00	0	6,692	0.00%
2022/03/03	0	0.00	2	71.85	71.80	-2	6,869	-0.03%
2022/03/02	1	69.80	1	70.30	70.80	0	6,995	0.00%
2022/03/01	0	0.00	3	69.53	70.00	-3	7,070	-0.04%
2022/02/25	1	68.10	0	68.00	67.90	1	7,184	0.01%
2022/02/24	1	68.80	3	69.40	67.30	-2	7,353	-0.03%
2022/02/23	4	70.23	1	70.20	70.30	3	7,489	0.04%
2022/02/22	4.1	69.99	4	69.78	69.60	0.1	8,067	0.00%
2022/02/21	18.1	73.91	15	72.32	72.00	3.1	8,202	0.04%
2022/02/18	1	74.50	0	0.00	74.90	1	8,234	0.01%
2022/02/17	1	75.00	2.1	74.77	75.00	-1.1	8,506	-0.01%
2022/02/16	3	74.43	1	75.00	74.20	2	8,716	0.02%
2022/02/14	1	73.80	0	0.00	73.70	1	9,171	0.01%
2022/02/11	0	0.00	1	75.50	74.60	-1	9,339	-0.01%
2022/02/10	4	75.03	3	74.43	74.10	1	9,646	0.01%
2022/02/09	2	74.20	5	74.90	74.90	-3	10,150	-0.03%
2022/02/08	3	71.67	3	72.80	73.10	0	10,373	0.00%
2022/02/07	2	69.05	6	68.85	69.50	-4	10,794	-0.04%
2022/01/26	1	67.50	1	67.50	67.50	0	11,651	0.00%
2022/01/25	2	68.85	1	67.40	67.40	1	13,250	0.01%
2022/01/24	0	0.00	1	69.30	69.60	-1	13,889	-0.01%
2022/01/21	2	70.15	1	68.80	68.80	1	14,547	0.01%
2022/01/20	1	69.70	2	70.80	71.70	-1	14,836	-0.01%
2022/01/19	2	70.20	2	70.40	70.40	0	15,228	0.00%
2022/01/18	3	70.87	4	71.13	70.60	-1	15,712	-0.01%
2022/01/17	2	69.40	2	70.00	70.50	0	16,133	0.00%
2022/01/13	2	68.30	0	0.00	67.80	2	18,004	0.01%
2022/01/12	2	68.75	0	0.00	69.30	2	18,680	0.01%
2022/01/11	3	69.63	2	69.30	69.30	1	19,714	0.01%
2022/01/07	11.1	72.32	2	70.90	70.90	9.1	20,476	0.04%
2022/01/06	7	75.07	1	74.90	75.10	6	20,452	0.03%
2022/01/05	3	78.53	1	79.50	77.40	2	20,554	0.01%
2022/01/04	7	80.44	9	80.01	79.80	-2	20,676	-0.01%
2022/01/03	5	79.22	6	79.52	79.40	-1	20,793	0.00%
2021/12/30	0	0.00	1	78.70	78.60	-1	20,844	0.00%
2021/12/29	5	78.08	1	78.50	78.20	4	20,889	0.02%
2021/12/28	3	78.60	2	79.50	78.40	1	20,964	0.00%
2021/12/27	2	78.80	0	0.00	78.30	2	21,037	0.01%
2021/12/24	11	81.12	8	79.93	78.90	3	21,060	0.01%
2021/12/23	3	81.90	18	82.04	81.90	-15	20,859	-0.07%
2021/12/22	1	80.20	0	0.00	80.10	1	20,690	0.00%
2021/12/21	12	81.66	14	81.81	80.50	-2	20,637	-0.01%
2021/12/20	14	80.39	21	80.83	81.20	-7	20,361	-0.03%
2021/12/17	1	76.10	6	77.90	79.10	-5	20,033	-0.02%
2021/12/16	2	76.25	3	76.80	76.80	-1	19,849	-0.01%
2021/12/15	3	74.47	4	75.25	74.70	-1	19,824	-0.01%
2021/12/14	4	75.63	3	74.30	74.30	1	19,865	0.01%
2021/12/13	1	76.50	2	78.00	77.60	-1	19,910	-0.01%
2021/12/10	1	75.80	2	76.80	76.80	-1	19,926	-0.01%
2021/12/09	2	76.75	0	0.00	76.10	2	19,940	0.01%
2021/12/08	2	76.65	4	76.98	76.90	-2	20,136	-0.01%
2021/12/07	5	76.78	2	77.50	76.10	3	20,292	0.01%
2021/12/06	1	77.10	2	78.10	78.30	-1	20,271	0.00%
2021/12/03	3	77.37	6	77.25	77.50	-3	20,361	-0.01%
2021/12/02	11	75.96	2	75.00	75.00	9	20,358	0.04%
2021/12/01	7	76.47	5	77.24	76.90	2	20,366	0.01%
2021/11/30	7	78.27	4	78.63	77.30	3	20,478	0.01%
2021/11/29	3	75.33	7	76.81	77.60	-4	20,598	-0.02%
2021/11/26	9	76.89	10	75.84	76.50	-1	20,615	0.00%
2021/11/25	4	79.13	2	79.90	78.30	2	20,637	0.01%
2021/11/24	13	79.25	9	78.88	78.90	4	20,597	0.02%
2021/11/23	11	79.54	4	82.10	78.80	7	20,591	0.03%
2021/11/22	10	81.84	3	82.37	81.20	7	20,602	0.03%
2021/11/19	38	82.97	43	83.27	82.80	-5	20,706	-0.02%
2021/11/18	23	80.78	19	82.03	80.90	4	20,386	0.02%
2021/11/17	10	80.25	11	80.65	80.00	-1	20,482	0.00%
2021/11/16	16.3	79.31	3	79.57	78.00	13.3	20,495	0.06%
2021/11/15	20	81.64	29	81.27	81.10	-9	20,416	-0.04%
2021/11/12	7	82.84	26	83.42	82.70	-19	20,441	-0.09%
2021/11/11	28	81.83	5	81.38	81.30	23	20,341	0.11%
2021/11/10	7	79.34	11	80.06	81.10	-4	20,252	-0.02%
2021/11/09	23	80.09	28	80.55	79.90	-5	20,149	-0.02%
2021/11/08	29.2	83.50	17	82.72	80.20	12.2	19,853	0.06%
2021/11/05	14	86.39	9	86.87	88.10	5	19,486	0.03%
2021/11/04	25	88.07	23	87.12	85.90	2	19,319	0.01%
2021/11/03	20.1	86.68	22	86.81	88.00	-1.9	18,964	-0.01%
2021/11/02	79	89.43	77.1	86.48	85.30	1.9	18,323	0.01%
2021/11/01	29	87.46	23	87.39	89.30	6	16,847	0.04%
2021/10/29	18	82.03	33	82.11	81.20	-15	16,846	-0.09%
2021/10/28	22	80.55	18	80.96	79.80	4	16,505	0.02%
2021/10/27	14	79.71	15	79.89	80.90	-1	16,351	-0.01%
2021/10/26	16.1	80.79	16	80.60	77.70	0.1	16,176	0.00%
2021/10/25	20	79.96	22	80.15	79.70	-2	15,891	-0.01%
2021/10/22	31	79.05	25	78.81	78.80	6	15,795	0.04%
2021/10/21	16	79.26	65.5	79.31	78.80	-49.5	15,412	-0.32%
2021/10/20	20	75.52	22	75.63	75.40	-2	14,730	-0.01%
2021/10/19	52	74.05	26.1	74.44	75.00	25.9	14,747	0.18%
2021/10/18	11.1	69.66	26	68.63	70.70	-14.9	14,411	-0.10%
2021/10/15	8	64.43	36	64.63	65.80	-28	14,578	-0.19%
2021/10/14	2	63.25	14	62.99	63.50	-12	15,815	-0.08%
2021/10/13	35	63.15	16	60.54	60.20	19	16,257	0.12%
2021/10/12	13	65.04	20	65.75	65.50	-7	16,739	-0.04%
2021/10/08	5	64.58	16	64.91	65.00	-11	17,376	-0.06%
2021/10/07	17	62.10	3	62.37	63.50	14	17,904	0.08%
2021/10/06	2	60.10	2	59.20	59.20	0	18,922	0.00%
2021/10/05	2	60.05	1	59.50	60.30	1	19,696	0.01%
2021/10/04	7	58.86	5	59.40	57.30	2	20,454	0.01%
2021/10/01	8	62.50	1	62.80	60.90	7	21,353	0.03%
2021/09/30	3	63.80	9	64.01	64.80	-6	22,208	-0.03%
2021/09/29	3	62.33	0	0.00	61.00	3	22,995	0.01%
2021/09/28	9	64.24	0	0.00	63.80	9	23,337	0.04%
2021/09/27	2	65.40	18	65.77	65.50	-16	23,859	-0.07%
2021/09/24	5	64.90	5	65.46	65.00	0	24,182	0.00%
2021/09/23	1	63.70	1	64.30	64.50	0	24,686	0.00%
2021/09/22	4	63.08	2	63.30	63.20	2	25,138	0.01%
2021/09/17	8	64.46	2	63.85	65.40	6	25,646	0.02%
2021/09/16	8	64.34	5	62.90	64.00	3	26,363	0.01%
2021/09/15	13	64.92	9	64.84	64.60	4	26,693	0.01%
2021/09/14	2	66.90	2	67.00	66.70	0	26,858	0.00%
2021/09/13	5	67.64	10	67.60	66.80	-5	26,968	-0.02%
2021/09/10	9	65.73	8	65.81	66.00	1	26,885	0.00%
2021/09/09	1	64.60	6	65.62	67.00	-5	26,926	-0.02%
2021/09/08	20	64.97	12	65.48	63.90	8	26,890	0.03%
2021/09/07	8	67.24	8	67.59	68.00	0	26,801	0.00%
2021/09/06	20	68.36	5	68.20	67.10	15	26,727	0.06%
2021/09/03	12	69.70	11	69.95	69.40	1	26,587	0.00%
2021/09/02	23	70.29	9	70.03	69.00	14	26,369	0.05%
2021/09/01	6	72.77	5	72.76	72.20	1	26,128	0.00%
2021/08/31	8	73.60	14	73.64	73.80	-6	25,922	-0.02%
2021/08/30	4	75.30	2	75.40	75.40	2	25,744	0.01%
2021/08/27	4	75.38	2	74.90	75.00	2	25,699	0.01%
2021/08/26	5	77.04	12	77.89	75.50	-7	25,587	-0.03%
2021/08/25	8	77.83	9	78.03	77.70	-1	25,447	0.00%
2021/08/24	10	78.17	7	76.83	76.80	3	25,198	0.01%
2021/08/23	3	76.67	6	79.68	80.70	-3	24,957	-0.01%
2021/08/20	6	72.72	8	73.29	74.30	-2	24,687	-0.01%
2021/08/19	17	73.20	18	72.01	70.00	-1	24,490	0.00%
2021/08/18	19	69.63	19	70.18	74.10	0	24,286	0.00%
2021/08/17	15	73.63	14	69.44	69.00	1	24,074	0.00%
2021/08/16	11	73.90	17	73.46	74.00	-6	23,924	-0.03%
2021/08/13	14	76.76	23	74.04	73.40	-9	23,792	-0.04%
2021/08/12	40	76.52	45	76.52	76.60	-5	23,655	-0.02%
2021/08/11	55	77.21	54.2	77.08	75.50	0.9	23,623	0.00%
2021/08/10	20	77.74	10	77.80	77.80	10	23,485	0.04%
2021/08/09	45	82.48	36.2	81.96	79.20	8.8	23,359	0.04%
2021/08/06	23	83.68	18	84.67	84.70	5	23,156	0.02%
2021/08/05	22.1	84.13	26	83.47	83.40	-4	22,945	-0.02%
2021/08/04	57.4	86.78	40	86.36	85.00	17.4	22,875	0.08%
2021/08/03	7	83.83	10	84.06	85.30	-3	22,243	-0.01%
2021/08/02	7	80.53	6	80.77	80.00	1	21,897	0.00%
2021/07/30	5.5	79.75	7	81.46	80.30	-1.5	21,732	-0.01%
2021/07/29	84	76.82	85	77.91	79.40	-1	21,531	0.00%
2021/07/28	41	75.18	40	74.99	76.80	1	21,324	0.00%
2021/07/27	7.6	82.48	8	85.41	79.80	-0.5	21,054	0.00%
2021/07/26	42	86.40	34	85.68	84.50	8	20,746	0.04%
2021/07/23	56.5	90.26	42	88.10	85.60	14.5	20,327	0.07%
2021/07/22	41	90.81	50	90.96	90.20	-9	19,619	-0.05%
2021/07/21	29	92.06	27	88.51	87.00	2	18,911	0.01%
2021/07/20	105	89.72	226	89.51	90.40	-121	18,096	-0.67%	大買/大賣/鉅額交易
2021/07/19	124	83.17	57.1	85.28	85.10	66.9	16,737	0.40%	大買/
2021/07/16	67	86.78	8	84.83	83.60	59	16,225	0.36%
2021/07/15	21	85.00	21	84.62	87.40	0	15,577	0.00%
2021/07/14	13	84.88	6	85.58	82.80	7	14,810	0.05%
2021/07/13	62.1	98.46	48	100.67	90.00	14.1	14,018	0.10%
2021/07/12	27	95.90	15	96.19	97.70	12	12,898	0.09%
2021/07/09	26	89.97	33	90.44	90.60	-7	12,061	-0.06%
2021/07/08	34	88.31	13	87.68	86.50	21	11,259	0.19%
2021/07/07	6	80.92	50	83.18	83.90	-44	10,270	-0.43%
2021/07/06	33	76.44	9.1	75.90	76.30	24	9,445	0.25%
2021/07/05	25	73.62	1	75.00	75.00	24	8,684	0.28%
2021/07/02	3	64.97	11	65.77	68.20	-8	8,356	-0.10%
2021/07/01	10	63.18	2.2	62.65	62.00	7.8	7,804	0.10%
2021/06/30	33	67.39	30	67.98	67.10	3	7,506	0.04%
2021/06/29	10.3	65.71	11.1	64.98	64.00	-0.8	6,969	-0.01%
2021/06/28	16	63.65	121	63.85	64.30	-105	6,481	-1.62%	大賣/鉅額交易
2021/06/25	92	62.40	5.5	62.25	61.00	86.5	5,976	1.45%
2021/06/24	1	59.20	22	60.10	59.90	-21	5,284	-0.40%
2021/06/23	0	0.00	25	56.16	57.90	-25	4,863	-0.51%
2021/06/22	0	0.00	2	55.10	54.50	-2	4,631	-0.04%
2021/06/21	3	55.37	0	0.00	53.70	3	4,497	0.07%
2021/06/18	17	56.15	23	57.35	56.50	-6	4,504	-0.13%
2021/06/17	1	54.20	1	53.80	54.10	0	4,336	0.00%
2021/06/16	0.1	53.70	0	0.00	53.30	0.1	4,278	0.00%
2021/06/09	0	0.00	5	49.00	48.75	-5	4,387	-0.11%
2021/06/01	2	50.00	0	0.00	49.80	2	4,423	0.05%
2021/05/28	1	47.70	3	47.95	48.00	-2	4,408	-0.05%
2021/05/19	7	43.56	1	44.10	44.35	6	5,303	0.11%
2021/05/17	12	40.10	0	0.00	38.60	12	5,279	0.23%
2021/05/14	0	0.00	1	43.20	42.80	-1	5,230	-0.02%
2021/05/13	0	0.00	3	41.92	43.00	-3	5,227	-0.06%
2021/05/11	0	0.00	22	50.50	46.95	-22	5,473	-0.40%
2021/05/07	22	50.76	2	50.08	51.10	20	5,661	0.35%
2021/05/06	6	49.20	0	0.00	48.50	6	5,666	0.11%
2021/05/03	8	53.48	0	0.00	53.00	8	5,651	0.14%
2021/04/29	11	56.97	2	57.30	56.20	9	5,621	0.16%
2021/04/28	2	56.35	3	56.77	56.30	-1	5,610	-0.02%
2021/04/27	20	56.90	20	55.90	55.90	0	5,701	0.00%
2021/04/26	0	0.00	4	56.30	56.80	-4	5,700	-0.07%
2021/04/23	11	54.58	6	55.10	55.50	5	5,728	0.09%
2021/04/22	1	56.50	16	57.97	54.10	-15	5,728	-0.26%
2021/04/21	1	56.50	0	0.00	56.70	1	5,714	0.02%
2021/04/20	2	57.25	21	57.39	57.20	-19	5,717	-0.33%
2021/04/19	0	0.00	1	56.00	56.30	-1	5,728	-0.02%
2021/04/16	1	55.80	0	0.00	55.70	1	5,875	0.02%
2021/04/15	1	55.00	0	0.00	55.10	1	6,005	0.02%
2021/04/14	2	53.55	0	0.00	54.30	2	6,093	0.03%
2021/04/13	2	55.70	7	55.49	55.10	-5	6,184	-0.08%
2021/04/12	9	56.32	10	55.91	55.70	-1	6,279	-0.02%
2021/04/09	18	58.66	8	59.51	57.90	10	6,309	0.16%
2021/04/08	5	58.56	0	0.00	58.80	5	6,388	0.08%
2021/04/07	3	58.40	2	58.50	58.60	1	6,541	0.02%
2021/04/06	26	58.78	13	58.80	59.20	13	6,738	0.19%
2021/04/01	3	57.50	0	0.00	57.50	3	7,016	0.04%
2021/03/31	2	57.75	1	57.80	57.70	1	7,777	0.01%
2021/03/30	4	57.70	2	58.10	58.10	2	8,326	0.02%
2021/03/29	9.2	59.06	1	59.40	58.70	8.2	8,496	0.10%
2021/03/26	3.4	58.97	2	58.80	59.00	1.4	8,403	0.02%
2021/03/25	4	58.20	3	58.83	58.00	1	8,387	0.01%
2021/03/24	6	58.55	4	58.93	58.20	2	8,406	0.02%
2021/03/23	2	58.50	2	59.00	58.50	0	8,426	0.00%
2021/03/22	1	58.70	1	56.30	58.50	0	8,391	0.00%
2021/03/19	0	0.00	61	56.80	56.90	-61	8,511	-0.72%
2021/03/18	5	58.10	1	57.90	57.90	4	8,574	0.05%
2021/03/17	3	58.17	0	0.00	58.00	3	8,611	0.03%
2021/03/16	2	58.10	13	58.74	58.90	-11	8,592	-0.13%
2021/03/15	30	57.20	1	57.10	57.30	29	8,512	0.34%
2021/03/12	0	0.00	1	55.50	54.90	-1	8,502	-0.01%
2021/03/11	1	54.60	0	0.00	55.20	1	8,569	0.01%
2021/03/10	32	54.88	0	0.00	54.00	32	8,594	0.37%
2021/03/09	0	0.00	1	53.80	54.00	-1	8,669	-0.01%
2021/03/04	0	0.00	1	54.80	54.10	-1	8,975	-0.01%
2021/03/03	2	54.15	2	55.10	55.10	0	9,243	0.00%
2021/03/02	1	55.20	0	0.00	55.00	1	9,312	0.01%
2021/02/26	1.1	56.23	0	0.00	56.10	1.1	9,701	0.01%
2021/02/25	9	57.59	0	0.00	57.50	9	9,751	0.09%
2021/02/24	3	60.13	5	59.00	58.50	-2	9,825	-0.02%
2021/02/23	2	60.40	1	60.00	59.40	1	9,700	0.01%
2021/02/22	2	59.00	11	59.03	59.50	-9	9,571	-0.09%
2021/02/19	53	58.47	57	58.84	59.40	-4	9,505	-0.04%
2021/02/18	1	55.70	0	0.00	56.20	1	9,258	0.01%
2021/02/17	0	0.00	3	55.40	55.40	-3	9,239	-0.03%
2021/02/05	1	53.30	0	0.00	53.70	1	9,207	0.01%
2021/02/04	2	53.15	0	0.00	53.20	2	9,289	0.02%
2021/02/03	1	55.00	1	54.70	54.80	0	9,367	0.00%
2021/02/02	0	0.00	5	54.72	55.10	-5	9,229	-0.05%
2021/02/01	12	51.38	10	51.58	50.70	2	9,113	0.02%
2021/01/29	6	54.70	3	55.93	53.30	3	9,072	0.03%
2021/01/27	0	0.00	10	53.70	53.20	-10	8,959	-0.11%
2021/01/26	11	54.05	0	0.00	54.40	11	8,954	0.12%
2021/01/25	10	54.10	2	54.70	54.90	8	8,906	0.09%
2021/01/20	1	53.50	3	53.13	52.40	-2	9,054	-0.02%
2021/01/19	2	55.30	0	0.00	55.40	2	9,069	0.02%
2021/01/18	3	55.43	0	0.00	55.40	3	9,089	0.03%
2021/01/15	2	57.10	1	56.90	57.20	1	9,174	0.01%
2021/01/14	2	58.20	1	57.80	59.30	1	9,620	0.01%
2021/01/13	7	57.01	1	57.00	57.50	6	9,801	0.06%
2021/01/12	4	56.65	0.2	57.50	56.80	3.8	9,872	0.04%
2021/01/11	1	57.40	6	58.38	58.00	-5	9,898	-0.05%
2021/01/08	6.2	58.43	2	58.65	58.20	4.2	9,993	0.04%
2021/01/07	10	59.96	5	59.94	60.30	5	9,892	0.05%
2021/01/06	4	58.30	0	0.00	58.00	4	9,822	0.04%
2021/01/05	4	60.95	0	0.00	61.00	4	9,666	0.04%
2021/01/04	4	63.35	6	62.90	62.70	-2	9,527	-0.02%
2020/12/31	27	63.87	23	62.63	62.20	4	9,395	0.04%
2020/12/30	3	63.67	2	65.40	64.00	1	9,184	0.01%
2020/12/29	0	0.00	1	63.90	64.90	-1	8,938	-0.01%
2020/12/28	4	62.50	10	63.55	62.90	-6	8,702	-0.07%
2020/12/25	9	63.22	20	63.13	61.50	-11	8,341	-0.13%
2020/12/24	3	58.33	7	59.90	60.80	-4	7,563	-0.05%
2020/12/23	13	55.48	13	55.90	55.30	0	7,028	0.00%
2020/12/22	0	0.00	1	53.60	52.50	-1	6,832	-0.01%
2020/12/18	3	54.80	1	54.10	54.50	2	6,786	0.03%
2020/12/17	1	55.20	0	0.00	55.80	1	6,772	0.01%
2020/12/16	0	0.00	4	55.98	56.50	-4	6,769	-0.06%
2020/12/15	18	55.93	18	56.67	53.20	0	6,680	0.00%
2020/12/14	2	55.30	3	55.27	54.80	-1	6,481	-0.02%
2020/12/11	1	52.00	0	0.00	52.30	1	6,403	0.02%
2020/12/09	1	56.00	0	0.00	56.30	1	6,319	0.02%
2020/12/08	1	55.50	3	55.70	56.00	-2	6,278	-0.03%
2020/12/07	4	55.50	3	55.17	55.00	1	6,252	0.02%
2020/12/03	1	54.70	21	54.42	53.80	-20	6,218	-0.32%
2020/12/02	16	55.31	14	56.19	55.10	2	6,206	0.03%
2020/12/01	8	55.04	0	0.00	55.80	8	6,174	0.13%
2020/11/30	8	57.30	12	57.33	56.80	-4	6,154	-0.06%
2020/11/27	15	55.58	2	56.35	57.00	13	6,498	0.20%
2020/11/25	27	56.48	30	55.54	53.20	-3	6,450	-0.05%
2020/11/24	2	52.65	1	53.00	53.20	1	6,030	0.02%
2020/11/23	10	51.91	13	52.22	52.80	-3	5,986	-0.05%
2020/11/20	2	50.90	4	50.95	50.50	-2	5,786	-0.03%
2020/11/19	4	50.40	0	0.00	50.10	4	5,727	0.07%
2020/11/18	11	50.73	11	51.31	50.40	0	5,697	0.00%
2020/11/16	0	0.00	10	48.70	49.80	-10	5,500	-0.18%
2020/11/13	4	47.50	0	0.00	48.00	4	5,523	0.07%
2020/11/12	1	48.90	0	0.00	47.65	1	5,513	0.02%
2020/11/11	6	48.40	4	49.85	49.95	2	5,433	0.04%
2020/11/10	10	48.55	3	48.45	47.65	7	5,326	0.13%
2020/11/09	3	47.85	3	48.25	47.90	0	5,253	0.00%
2020/11/06	4	47.90	3	48.43	47.70	1	5,226	0.02%
2020/11/05	6	48.18	0	0.00	48.15	6	5,199	0.12%
2020/11/04	0	0.00	2	47.55	47.20	-2	5,151	-0.04%
2020/11/03	0	0.00	3	46.15	46.60	-3	5,143	-0.06%
2020/11/02	2	45.50	0	0.00	46.00	2	5,193	0.04%
2020/10/29	0	0.00	1	47.60	47.30	-1	5,093	-0.02%
2020/10/28	9	49.49	32	49.55	48.45	-23	5,053	-0.46%
2020/10/27	39	47.92	21	48.53	48.80	18	4,838	0.37%
2020/10/26	1	47.30	5	47.45	47.45	-4	4,697	-0.09%
2020/10/23	15	48.46	9	48.43	48.25	6	4,629	0.13%
2020/10/22	12	48.10	22	48.12	48.25	-10	4,490	-0.22%
2020/10/21	11	47.00	29	46.16	46.80	-18	3,949	-0.46%
2020/10/20	25	45.07	14	44.69	44.55	11	3,677	0.30%
2020/10/19	7	44.58	10	44.50	45.20	-3	3,537	-0.08%
2020/10/16	64	43.80	56	44.25	43.80	8	3,411	0.23%
2020/10/14	0	0.00	10	41.79	41.70	-10	3,089	-0.32%
2020/10/13	0	0.00	4	41.33	41.35	-4	3,055	-0.13%
2020/10/12	10	41.25	0	0.00	40.90	10	3,057	0.33%
2020/10/08	14	41.29	2	41.40	41.25	12	3,057	0.39%
2020/09/30	2	40.45	5	40.34	40.45	-3	3,082	-0.10%
2020/09/29	1	40.00	12	39.85	40.00	-11	3,119	-0.35%
2020/09/28	1	39.15	10	38.35	40.05	-9	3,119	-0.29%
2020/09/25	13	38.33	2	38.80	38.15	11	3,112	0.35%
2020/09/23	0	0.00	7	41.23	40.60	-7	3,214	-0.22%
2020/09/21	18	41.77	0	0.00	41.70	18	3,166	0.57%
2020/09/18	0	0.00	1	40.95	41.15	-1	3,106	-0.03%
2020/09/16	0	0.00	2	40.33	40.10	-2	3,066	-0.07%
2020/09/15	2	40.30	0	0.00	40.45	2	3,056	0.07%
2020/09/14	1	40.65	0	0.00	40.75	1	3,040	0.03%
2020/09/11	1	40.20	2	39.98	39.50	-1	3,025	-0.03%
2020/09/09	6	40.41	5	40.60	40.60	1	2,961	0.03%
2020/09/08	1	40.40	6	40.72	40.25	-5	2,957	-0.17%
2020/09/07	0	0.00	1	41.90	39.40	-1	2,917	-0.03%
2020/09/04	2	41.33	3	41.35	41.50	-1	2,853	-0.04%
2020/09/03	4	42.95	0	0.00	42.60	4	2,812	0.14%
2020/09/02	31	43.11	32	43.05	43.40	-1	2,748	-0.04%
2020/09/01	17	39.88	23	40.46	41.25	-6	2,280	-0.26%
2020/08/31	1	38.50	21	38.23	37.50	-20	2,104	-0.95%
2020/08/28	1	36.60	9	37.42	37.25	-8	2,253	-0.35%
2020/08/27	0	0.00	0.3	37.10	37.05	-0.3	2,424	-0.01%
2020/08/20	2	35.25	2	35.20	35.35	0	2,408	0.00%
2020/08/19	4	38.14	6	38.54	38.00	-2	2,369	-0.08%
2020/08/17	5	36.80	2	37.13	37.00	3	2,291	0.13%
2020/08/13	1	36.60	0	0.00	36.55	1	2,253	0.04%
2020/08/11	1	37.50	0	0.00	37.15	1	2,231	0.04%
2020/08/10	5	38.20	0	0.00	38.10	5	2,221	0.23%
2020/08/06	22	39.36	0	0.00	39.10	22	2,187	1.01%
2020/07/31	2	37.15	0	0.00	37.10	2	2,130	0.09%
2020/07/29	0	0.00	3	36.00	36.25	-3	2,115	-0.14%
2020/07/28	0	0.00	3	35.48	35.50	-3	2,120	-0.14%
2020/07/24	0	0.00	4	37.80	38.10	-4	2,143	-0.19%
2020/07/23	0	0.00	1	39.30	39.00	-1	2,151	-0.05%
2020/07/21	5	38.85	5	38.85	38.90	0	2,205	0.00%
2020/07/15	0	0.00	10	40.70	40.30	-10	2,290	-0.44%
2020/07/10	0	0.00	11	41.13	40.95	-11	2,331	-0.47%
2020/07/09	5	42.57	0	0.00	42.10	5	2,334	0.21%
2020/07/08	12	42.78	2	43.45	42.70	10	2,333	0.43%
2020/07/07	0	0.00	1	42.80	42.65	-1	2,295	-0.04%
2020/07/06	2	43.20	2	43.10	43.20	0	2,329	0.00%
2020/07/03	7	43.78	50	43.47	43.35	-43	2,374	-1.81%
2020/07/02	36	42.46	31	42.96	43.00	5	2,329	0.21%
2020/07/01	3	40.40	0	0.00	40.15	3	2,259	0.13%
2020/06/22	2	41.00	0	0.00	40.85	2	2,325	0.09%
2020/06/17	1	40.50	0	0.00	40.50	1	2,402	0.04%
2020/06/16	8	41.15	0	0.00	41.30	8	2,426	0.33%
2020/06/15	5	41.29	0	0.00	40.80	5	2,470	0.20%
2020/06/10	2	43.00	2	43.70	43.25	0	2,535	0.00%
2020/06/09	1	42.30	0	0.00	42.60	1	2,560	0.04%
2020/06/08	14	44.31	1	44.15	44.00	13	2,534	0.51%
2020/06/05	1	46.00	0	0.00	45.25	1	2,473	0.04%
2020/06/04	6	44.02	5	44.00	45.40	1	2,367	0.04%
2020/06/03	21	42.20	21	42.38	41.30	0	2,160	0.00%
2020/06/02	1	39.90	0	0.00	40.00	1	1,983	0.05%
2020/06/01	0	0.00	2	39.00	39.45	-2	1,971	-0.10%
2020/05/26	2	37.75	0	0.00	37.15	2	1,948	0.10%
2020/05/25	5	36.80	3	37.20	37.20	2	1,940	0.10%
2020/05/21	15	38.05	0	0.00	38.40	15	1,950	0.77%
2020/05/11	0	0.00	2	39.80	39.60	-2	2,019	-0.10%
2020/05/07	0	0.00	3	38.55	38.55	-3	2,045	-0.15%
2020/05/06	2	38.15	0	0.00	38.00	2	2,038	0.10%
2020/05/04	2	37.68	11	37.65	37.55	-9	2,096	-0.43%
2020/04/30	2	38.28	0	0.00	38.30	2	2,122	0.09%
2020/04/23	0	0.00	1	38.20	38.00	-1	2,085	-0.05%
2020/04/21	0	0.00	10	35.78	35.80	-10	2,027	-0.49%
2020/04/20	0	0.00	1	36.55	36.70	-1	2,014	-0.05%
2020/04/17	6	36.65	3	37.00	36.05	3	2,004	0.15%
2020/04/16	9	36.10	1	36.40	36.30	8	1,967	0.41%
2020/04/15	0	0.00	4	36.09	35.80	-4	1,964	-0.20%
2020/04/13	3	34.70	0	0.00	34.20	3	1,969	0.15%
2020/04/10	1	33.85	0	0.00	33.95	1	1,973	0.05%
2020/04/08	6	31.99	10	32.39	33.55	-4	2,047	-0.20%
2020/03/30	1	30.00	0	0.00	30.00	1	2,044	0.05%
2020/03/27	2	30.10	0	0.00	29.80	2	2,060	0.10%
2020/03/26	10	29.05	0	0.00	29.80	10	2,169	0.46%
2020/03/25	6	29.54	5	29.75	30.20	1	2,239	0.04%
2020/03/20	1	28.40	0	0.00	28.05	1	2,267	0.04%
2020/03/19	2	27.45	4	26.60	26.55	-2	2,263	-0.09%
2020/03/18	1	31.65	0	0.00	29.50	1	2,254	0.04%
2020/03/17	3	33.80	2	34.30	32.45	1	2,220	0.05%
2020/03/16	2	39.10	2	40.20	36.05	0	2,190	0.00%
2020/03/13	2	37.00	30	36.90	40.00	-28	2,216	-1.26%
2020/03/11	0	0.00	1	46.35	44.85	-1	2,367	-0.04%
2020/03/10	1	45.80	0	0.00	45.85	1	2,368	0.04%
2020/03/09	0	0.00	10	44.95	44.75	-10	2,348	-0.43%
2020/03/06	2	46.85	2	46.80	46.80	0	2,342	0.00%
2020/03/04	10	45.85	0	0.00	45.90	10	2,330	0.43%
2020/02/27	2	44.28	1	43.85	43.90	1	2,350	0.04%
2020/02/25	0	0.00	2	45.90	45.80	-2	2,342	-0.09%
2020/02/24	4	47.04	13	46.78	46.70	-9	2,338	-0.38%
2020/02/21	0	0.00	4	47.58	47.60	-4	2,331	-0.17%
2020/02/19	2	46.75	0	0.00	46.60	2	2,306	0.09%
2020/02/18	4	47.00	6	46.96	46.80	-2	2,295	-0.09%
2020/02/17	2	46.50	0	0.00	46.70	2	2,293	0.09%
2020/02/12	1	46.50	0	0.00	46.70	1	2,323	0.04%
2020/02/11	6	46.68	1	46.50	46.30	5	2,333	0.21%
2020/02/10	1	44.40	0	0.00	44.65	1	2,283	0.04%
2020/02/06	7	46.04	0	0.00	45.65	7	2,300	0.30%
2020/02/05	10	44.65	0	0.00	45.05	10	2,313	0.43%
2020/02/04	1	44.80	0	0.00	45.30	1	2,329	0.04%
2020/01/17	0	0.00	5	51.00	50.90	-5	2,538	-0.20%
2020/01/15	14	51.66	0	0.00	51.40	14	2,661	0.53%
2020/01/14	5	52.10	8	52.10	52.10	-3	2,656	-0.11%
2020/01/10	2	51.30	2	51.80	51.80	0	2,669	0.00%
2020/01/09	4	51.80	0	0.00	51.60	4	2,667	0.15%
2020/01/08	9	50.79	4	51.40	50.60	5	2,652	0.19%
2020/01/07	2	50.80	2	51.20	51.20	0	2,638	0.00%
2020/01/03	11	52.91	0	0.00	52.20	11	2,584	0.43%
2020/01/02	4	54.85	7	55.13	53.60	-3	2,523	-0.12%
2019/12/26	1	54.30	2	54.40	54.20	-1	2,384	-0.04%
2019/12/25	5	53.60	7	54.20	54.90	-2	2,323	-0.09%
2019/12/24	2	53.45	22	53.37	53.20	-20	2,263	-0.88%
2019/12/23	4	53.93	42	54.09	53.80	-38	2,231	-1.70%
2019/12/20	7	53.23	11	53.38	53.80	-4	2,094	-0.19%
2019/12/19	0	0.00	12	51.81	52.40	-12	2,003	-0.60%
2019/12/18	18	51.78	0	0.00	51.60	18	1,994	0.90%
2019/12/17	27	52.27	15	52.40	51.90	12	1,988	0.60%
2019/12/16	12	51.78	11	51.75	51.80	1	1,893	0.05%
2019/12/13	7	50.30	0	0.00	50.70	7	1,862	0.38%
2019/12/12	3	51.70	4	51.85	51.80	-1	1,814	-0.06%
2019/12/11	1	52.40	2	51.70	51.70	-1	1,778	-0.06%
2019/12/10	0	0.00	1	52.90	52.00	-1	1,760	-0.06%
2019/12/09	3	52.73	0	0.00	53.00	3	1,715	0.17%
2019/12/06	19	52.54	4	52.50	52.60	15	1,647	0.91%
2019/12/04	0	0.00	5	49.40	49.50	-5	1,507	-0.33%
2019/12/03	1	49.30	7	49.15	49.15	-6	1,520	-0.39%
2019/11/29	0	0.00	13	50.52	50.00	-13	1,513	-0.86%
2019/11/28	0	0.00	10	50.90	50.80	-10	1,502	-0.67%
2019/11/26	13	49.52	0	0.00	49.50	13	1,469	0.88%
2019/11/25	11	49.35	0	0.00	48.80	11	1,453	0.76%
2019/11/11	5	49.60	0	0.00	49.60	5	1,625	0.31%
2019/11/05	15	51.47	0	0.00	51.60	15	1,616	0.93%
2019/11/01	4	51.00	4	51.30	50.90	0	1,578	0.00%
2019/10/31	42	52.15	44	52.23	51.00	-2	1,571	-0.13%
2019/10/30	2	50.40	0	0.00	50.30	2	1,372	0.15%
2019/10/23	15	48.88	11	49.22	49.30	4	1,357	0.29%
2019/10/07	0	0.00	0.1	45.90	45.85	-0.1	1,544	-0.01%
2019/10/02	0	0.00	21	46.28	46.40	-21	1,578	-1.33%
2019/10/01	0	0.00	30	45.92	45.80	-30	1,591	-1.88%
2019/09/25	0	0.00	6	47.08	46.65	-6	1,628	-0.37%
2019/09/24	3	47.90	0	0.00	47.65	3	1,660	0.18%
2019/09/12	0	0.00	5	46.30	46.20	-5	1,805	-0.28%
2019/09/06	4	47.45	4	46.70	46.70	0	1,891	0.00%
2019/09/05	0	0.00	1	46.70	46.55	-1	1,889	-0.05%
2019/08/30	2	46.95	0	0.00	46.40	2	1,972	0.10%
2019/08/28	0	0.00	1	45.35	45.40	-1	2,012	-0.05%
2019/08/26	1	44.55	1	44.80	44.55	0	2,095	0.00%
2019/08/23	1	46.20	1	46.25	46.20	0	2,127	0.00%
2019/08/22	2	46.85	0	0.00	46.65	2	2,235	0.09%
2019/08/19	1	45.70	0	0.00	45.85	1	2,160	0.05%
2019/08/16	21	42.60	0	0.00	43.50	21	2,130	0.99%
2019/08/14	0	0.00	3	45.45	44.50	-3	2,092	-0.14%
2019/08/13	0	0.00	1	45.35	45.00	-1	2,075	-0.05%
2019/08/12	20	48.00	0	0.00	47.30	20	2,045	0.98%
2019/08/08	0	0.00	1	45.65	45.95	-1	2,031	-0.05%
2019/08/07	1	45.40	0	0.00	44.90	1	2,064	0.05%
2019/08/06	2	44.80	0	0.00	44.95	2	2,108	0.09%
2019/08/02	39	47.28	0	0.00	47.00	39	2,269	1.72%
2019/08/01	3	49.50	0	0.00	49.20	3	2,335	0.13%
2019/07/30	0	0.00	20	48.75	48.85	-20	2,390	-0.84%
2019/07/29	2	48.85	62	48.95	48.85	-60	2,388	-2.51%
2019/07/25	1	50.50	0	0.00	50.50	1	2,380	0.04%
2019/07/23	2	51.80	11	52.22	52.40	-9	2,332	-0.39%
2019/07/18	0	0.00	2	51.00	51.00	-2	2,325	-0.09%
2019/07/17	6	52.13	0	0.00	52.10	6	2,327	0.26%
2019/07/16	5	53.30	0	0.00	53.10	5	2,338	0.21%
2019/07/15	15	52.60	0	0.00	52.80	15	2,307	0.65%
2019/07/12	1	51.60	10	51.50	51.40	-9	2,282	-0.39%
2019/07/11	25	50.92	0	0.00	50.90	25	2,281	1.10%
2019/07/10	5	51.20	5	51.30	51.50	0	2,265	0.00%
2019/07/09	5	50.80	6	51.38	51.00	-1	2,278	-0.04%
2019/07/08	0	0.00	1	51.90	51.60	-1	2,304	-0.04%
2019/07/05	1	51.70	1	51.70	51.60	0	2,386	0.00%
2019/07/04	0	0.00	6	51.38	51.40	-6	2,456	-0.24%
2019/07/03	0	0.00	7	50.90	50.80	-7	2,490	-0.28%
2019/07/02	0	0.00	6	51.62	51.50	-6	2,502	-0.24%
2019/07/01	5	50.50	0	0.00	51.50	5	2,521	0.20%
2019/06/27	0	0.00	5	50.03	49.50	-5	2,591	-0.19%
2019/06/26	0	0.00	1	48.20	48.80	-1	2,581	-0.04%
2019/06/24	1	47.15	0	0.00	47.50	1	2,665	0.04%
2019/06/21	3	47.10	0	0.00	47.60	3	2,686	0.11%
2019/06/19	3	45.30	0	0.00	45.85	3	2,790	0.11%
2019/06/12	4	44.49	1	44.50	44.50	3	2,939	0.10%
2019/06/10	11	42.70	0	0.00	42.85	11	2,927	0.38%
2019/06/05	0	0.00	2	42.05	42.05	-2	2,901	-0.07%
2019/06/04	6	42.47	4	42.30	42.30	2	2,908	0.07%
2019/06/03	2	42.60	2	42.33	42.55	0	2,897	0.00%
2019/05/31	21	43.76	0	0.00	43.00	21	2,876	0.73%
2019/05/29	13	44.44	8	44.35	43.00	5	2,814	0.18%
2019/05/23	2	47.60	0	0.00	47.50	2	2,789	0.07%
2019/05/22	2	48.65	0	0.00	48.40	2	2,832	0.07%
2019/05/17	0	0.00	2	48.00	48.10	-2	2,931	-0.07%
2019/05/15	11	48.82	0	0.00	48.80	11	3,014	0.36%
2019/05/14	5	47.95	3	47.80	48.25	2	3,079	0.06%
2019/05/13	10	49.69	6	49.68	48.80	4	3,220	0.12%
2019/05/10	2	55.35	0	0.00	54.20	2	3,442	0.06%
2019/05/09	4	57.00	1	55.80	56.40	3	3,402	0.09%
2019/05/08	3	56.00	0	0.00	55.80	3	3,357	0.09%
2019/05/07	0	0.00	1	57.00	57.00	-1	3,421	-0.03%
2019/05/06	1	55.20	7	55.60	55.00	-6	3,487	-0.17%
2019/05/03	1	56.00	0	0.00	55.90	1	3,743	0.03%
2019/04/29	0	0.00	4	55.00	55.00	-4	3,738	-0.11%
2019/04/25	1	58.00	2	58.50	58.10	-1	3,745	-0.03%
2019/04/24	1	59.00	2	58.00	57.80	-1	3,777	-0.03%
2019/04/23	5	58.48	2	58.50	58.60	3	3,744	0.08%
2019/04/22	3	58.27	0	0.00	58.20	3	3,724	0.08%
2019/04/16	10	57.10	0	0.00	57.20	10	3,696	0.27%
2019/04/15	0	0.00	4	57.08	56.90	-4	3,746	-0.11%
2019/04/12	10	58.30	0	0.00	56.10	10	3,810	0.26%
2019/04/11	32	58.58	32	58.59	58.30	0	3,846	0.00%
2019/04/10	6	59.38	18	57.35	57.70	-12	3,825	-0.31%
2019/04/09	10	57.40	4	57.13	57.60	6	3,756	0.16%
2019/04/08	5	57.50	13	57.21	56.50	-8	3,736	-0.21%
2019/04/01	3	56.20	1	56.80	55.60	2	3,739	0.05%
2019/03/28	12	55.40	11	55.94	55.10	1	3,681	0.03%
2019/03/27	3	54.97	6	54.90	56.10	-3	3,659	-0.08%
2019/03/26	5	55.20	0	0.00	54.20	5	3,655	0.14%
2019/03/25	5	54.30	4	54.70	54.80	1	3,697	0.03%
2019/03/22	5	54.66	11	55.25	55.40	-6	3,689	-0.16%
2019/03/21	3	52.60	1	53.30	53.60	2	3,598	0.06%
2019/03/20	0	0.00	3	51.30	51.40	-3	3,496	-0.09%
2019/03/19	2	52.00	0	0.00	52.30	2	3,533	0.06%
2019/03/15	1	53.20	0	0.00	52.90	1	3,552	0.03%
2019/03/14	6	53.02	3	52.40	52.40	3	3,541	0.08%
2019/03/13	0	0.00	8	53.50	53.50	-8	3,576	-0.22%
2019/03/12	1	54.00	0	0.00	53.70	1	3,626	0.03%
2019/03/07	0	0.00	6	54.90	54.90	-6	3,841	-0.16%
2019/03/06	0	0.00	4	56.10	56.10	-4	3,965	-0.10%
2019/03/05	0	0.00	1	55.90	55.90	-1	4,222	-0.02%
2019/03/04	4	55.95	0	0.00	56.10	4	4,347	0.09%
2019/02/27	0	0.00	2	55.60	55.50	-2	4,376	-0.05%
2019/02/25	2	57.70	0	0.00	57.70	2	4,435	0.05%
2019/02/22	2	57.40	0	0.00	57.00	2	4,468	0.04%
2019/02/21	4	57.53	0	0.00	57.70	4	4,510	0.09%
2019/02/20	2	59.00	0	0.00	58.40	2	4,587	0.04%
2019/02/19	6	58.60	6	58.70	57.80	0	4,618	0.00%
2019/02/18	2	57.75	0	0.00	58.10	2	4,662	0.04%
2019/02/15	22	59.98	22	60.35	58.70	0	4,726	0.00%
2019/02/14	0	0.00	5	58.74	58.90	-5	4,714	-0.11%
2019/02/13	6	59.18	6	59.73	58.70	0	4,705	0.00%
2019/02/12	20	58.31	5	58.74	58.70	15	4,638	0.32%
2019/02/11	18	59.12	24	60.13	59.10	-6	4,518	-0.13%
2019/01/29	1	56.80	4	56.70	56.60	-3	4,265	-0.07%
2019/01/28	2	55.90	4	54.98	55.50	-2	4,233	-0.05%
2019/01/25	6	54.85	2	55.55	53.50	4	4,227	0.09%
2019/01/24	25	57.40	26	57.50	54.90	-1	4,223	-0.02%
2019/01/22	0	0.00	1	53.70	53.10	-1	4,155	-0.02%
2019/01/17	5	54.52	0	0.00	53.30	5	4,207	0.12%
2019/01/16	3	55.60	0	0.00	55.60	3	4,179	0.07%
2019/01/15	1	53.40	0	0.00	53.40	1	4,146	0.02%
2019/01/09	0	0.00	2	53.80	53.70	-2	4,193	-0.05%
2019/01/07	5	54.30	9	54.94	55.10	-4	4,241	-0.09%
2019/01/04	0	0.00	22	53.98	54.50	-22	4,261	-0.52%
2019/01/03	9	54.23	5	54.54	54.00	4	4,203	0.10%
2019/01/02	1	52.60	0	0.00	52.30	1	4,218	0.02%
2018/12/27	1	51.40	0	0.00	51.60	1	4,329	0.02%
2018/12/26	5	51.30	5	50.30	50.30	0	4,339	0.00%
2018/12/21	0	0.00	2	48.60	48.70	-2	4,289	-0.05%
2018/12/19	12	49.00	10	47.45	47.45	2	4,266	0.05%
2018/12/12	5	55.44	5	55.54	54.20	0	4,413	0.00%
2018/12/10	1	51.20	0	0.00	51.20	1	4,357	0.02%
2018/12/07	5	54.80	5	54.60	54.60	0	4,320	0.00%
2018/12/04	5	59.80	0	0.00	58.90	5	4,250	0.12%
2018/12/03	20	60.63	12	60.70	60.80	8	4,208	0.19%
2018/11/30	6	57.30	5	57.64	56.80	1	4,077	0.02%
2018/11/29	12	57.35	12	57.80	56.40	0	4,002	0.00%
2018/11/28	15	56.41	15	56.37	56.60	0	3,862	0.00%
2018/11/27	6	53.72	6	53.78	53.50	0	3,600	0.00%
2018/11/23	4	50.90	4	50.60	49.50	0	3,429	0.00%
2018/11/22	13	51.78	13	52.24	50.20	0	3,417	0.00%
2018/11/20	7	51.23	6	51.27	50.20	1	3,337	0.03%
2018/11/19	0	0.00	11	49.87	50.30	-11	3,274	-0.34%
2018/11/15	10	48.43	0	0.00	48.10	10	3,115	0.32%
2018/11/14	2	49.55	1	50.40	47.00	1	3,072	0.03%
2018/11/12	1	49.90	5	51.10	49.50	-4	2,945	-0.14%
2018/11/07	10	50.00	12	52.37	52.90	-2	2,858	-0.07%
2018/11/06	10	51.05	0	0.00	48.55	10	2,857	0.35%
2018/11/05	1	51.70	2	49.30	50.60	-1	2,900	-0.03%
2018/11/02	9	50.24	12	50.88	50.30	-3	2,981	-0.10%
2018/11/01	5	47.70	8	49.00	49.70	-3	2,907	-0.10%
2018/10/31	11	44.64	5	46.00	46.30	6	2,809	0.21%
2018/10/30	5	40.70	7	41.41	43.25	-2	2,671	-0.07%
2018/10/29	5	39.34	0	0.00	39.35	5	2,622	0.19%
2018/10/26	1	40.05	0	0.00	40.00	1	2,641	0.04%
2018/10/22	0	0.00	10	44.50	44.25	-10	2,598	-0.38%
2018/10/19	0	0.00	1	43.80	44.70	-1	2,641	-0.04%
2018/10/18	15	44.99	0	0.00	44.75	15	2,656	0.56%
2018/10/17	1	48.00	0	0.00	46.40	1	2,647	0.04%
2018/10/16	3	48.00	0	0.00	47.35	3	2,642	0.11%
2018/10/12	2	43.70	7	43.56	44.60	-5	2,624	-0.19%
2018/10/11	7	43.40	0	0.00	43.40	7	2,574	0.27%
2018/10/08	1	52.80	0	0.00	50.00	1	2,543	0.04%
2018/10/05	0	0.00	17	54.69	52.90	-17	2,508	-0.68%
2018/09/26	1	62.80	1	63.00	62.90	0	2,760	0.00%
2018/09/25	0	0.00	2	63.30	64.50	-2	2,983	-0.07%
2018/09/19	2	60.40	0	0.00	57.90	2	3,069	0.07%
2018/09/18	0	0.00	17	61.36	59.80	-17	3,060	-0.56%
2018/09/04	12	73.33	5	73.70	73.20	7	3,659	0.19%
2018/09/03	5	73.50	15	73.12	72.60	-10	3,716	-0.27%
2018/08/31	0	0.00	1	73.70	73.50	-1	3,744	-0.03%
2018/08/29	3	75.57	4	75.80	75.20	-1	3,879	-0.03%
2018/08/27	0	0.00	2	71.50	74.40	-2	4,094	-0.05%
2018/08/24	1	68.70	1	68.70	69.90	0	4,453	0.00%
2018/08/22	1	69.60	3	70.47	69.60	-2	4,783	-0.04%
2018/08/21	2	68.40	1	69.00	69.70	1	4,775	0.02%
2018/08/20	2	66.60	3	66.80	67.20	-1	4,774	-0.02%
2018/08/17	1	70.30	12	70.81	70.00	-11	4,747	-0.23%
2018/08/15	3	68.30	3	68.60	69.00	0	4,721	0.00%
2018/08/13	2	69.40	0	0.00	67.50	2	4,716	0.04%
2018/08/10	14	71.51	4	71.33	71.90	10	4,672	0.21%
2018/08/09	2	77.45	2	78.40	75.00	0	4,613	0.00%
2018/08/08	5	82.20	5	81.80	81.00	0	4,537	0.00%
2018/08/02	0	0.00	10	84.50	83.00	-10	4,599	-0.22%
2018/07/26	0	0.00	7	84.09	84.20	-7	4,568	-0.15%
2018/07/24	3	79.70	0	0.00	79.90	3	4,505	0.07%
2018/07/23	11	80.98	0	0.00	80.70	11	4,511	0.24%
2018/07/20	0	0.00	13	83.03	83.40	-13	4,512	-0.29%
2018/07/19	5	81.50	0	0.00	82.40	5	4,496	0.11%
2018/07/18	50	85.99	0	0.00	84.30	50	4,522	1.11%
2018/07/11	4	87.50	14	87.59	85.60	-10	4,481	-0.22%
2018/07/10	0	0.00	3	86.60	87.00	-3	4,458	-0.07%
2018/07/06	10	88.40	4	88.58	88.90	6	4,457	0.13%
2018/07/05	11	91.29	11	89.11	88.50	0	4,481	0.00%
2018/07/04	8	94.40	23	96.30	93.30	-15	4,367	-0.34%
2018/07/03	50	95.94	73	98.12	97.20	-23	4,295	-0.54%
2018/07/02	7	89.83	7	89.99	90.60	0	4,073	0.00%
2018/06/28	1	84.70	2	85.30	86.50	-1	3,929	-0.03%
2018/06/27	0	0.00	10	86.45	83.80	-10	3,934	-0.25%
2018/06/26	10	81.90	0	0.00	83.00	10	3,878	0.26%
2018/06/25	0	0.00	1	83.40	83.50	-1	3,882	-0.03%
2018/06/22	10	87.11	23	87.09	83.50	-13	3,944	-0.33%
2018/06/21	41	88.86	28	89.06	87.00	13	3,871	0.34%
2018/06/20	76	88.24	72	88.08	88.30	4	3,575	0.11%
2018/06/19	1	80.60	0	0.00	80.30	1	3,420	0.03%
2018/06/15	5	82.84	1	82.50	81.80	4	3,442	0.12%
2018/06/14	10	83.34	0	0.00	82.50	10	3,464	0.29%
2018/06/13	7	83.30	0	0.00	83.40	7	3,466	0.20%
2018/06/12	6	85.40	1	85.40	86.40	5	3,437	0.15%
2018/06/11	6	84.47	1	87.00	86.10	5	3,374	0.15%
2018/06/08	1	83.20	0	0.00	83.40	1	3,373	0.03%
2018/06/07	10	85.88	0	0.00	85.40	10	3,394	0.29%
2018/06/06	10	83.50	2	83.85	84.30	8	3,493	0.23%
2018/06/05	1	81.00	0	0.00	80.50	1	3,528	0.03%
2018/06/04	10	85.94	14	86.43	83.50	-4	3,721	-0.11%
2018/06/01	5	87.30	10	89.30	87.30	-5	3,737	-0.13%
2018/05/31	44	84.86	116	84.79	85.30	-72	3,355	-2.15%	大賣/
2018/05/30	5	76.20	5	76.42	77.60	0	3,089	0.00%
2018/05/28	15	75.50	0	0.00	75.70	15	3,108	0.48%
2018/05/25	12	74.10	0	0.00	74.90	12	3,155	0.38%
2018/05/24	10	73.30	2	73.50	73.30	8	3,149	0.25%
2018/05/23	0	0.00	10	72.19	72.10	-10	3,168	-0.32%
2018/05/21	0	0.00	2	74.10	74.10	-2	3,190	-0.06%
2018/05/18	6	76.12	0	0.00	75.30	6	3,191	0.19%
2018/05/17	5	77.50	2	77.10	77.50	3	3,207	0.09%
2018/05/16	6	76.50	0	0.00	76.50	6	3,200	0.19%
2018/05/15	1	77.30	1	79.00	77.90	0	3,201	0.00%
2018/05/14	0	0.00	2	75.70	76.50	-2	3,199	-0.06%
2018/05/11	0	0.00	2	75.30	75.30	-2	3,203	-0.06%
2018/05/03	0	0.00	1	71.90	71.10	-1	3,215	-0.03%
2018/04/26	1	68.60	3	69.20	67.10	-2	3,272	-0.06%
2018/04/25	3	69.80	0	0.00	69.40	3	3,290	0.09%
2018/04/24	3	70.73	3	70.40	68.50	0	3,283	0.00%
2018/04/23	2	74.70	2	75.40	74.50	0	3,240	0.00%
2018/04/18	1	75.00	0	0.00	74.60	1	3,224	0.03%
2018/04/17	2	75.90	0	0.00	75.10	2	3,260	0.06%
2018/04/16	7	78.80	1	79.10	79.10	6	3,243	0.18%
2018/04/13	0	0.00	2	80.50	80.50	-2	3,278	-0.06%
2018/04/11	1	78.40	2	80.65	79.90	-1	3,357	-0.03%
2018/04/10	1	76.00	2	75.90	75.90	-1	3,340	-0.03%
2018/04/03	0	0.00	4	77.75	77.60	-4	3,557	-0.11%
2018/04/02	5	76.00	0	0.00	76.60	5	3,562	0.14%
2018/03/31	1	79.00	0	0.00	79.00	1	3,543	0.03%
2018/03/30	13	80.25	13	80.67	78.80	0	3,559	0.00%
2018/03/29	1	77.90	0	0.00	78.00	1	3,533	0.03%
2018/03/28	4	80.33	4	78.90	78.60	0	3,525	0.00%
2018/03/27	5	80.12	5	82.00	81.70	0	3,505	0.00%
2018/03/23	0	0.00	6	77.10	77.10	-6	3,472	-0.17%
2018/03/22	20	82.00	0	0.00	79.80	20	3,464	0.58%
2018/03/21	5	80.30	1	81.10	81.50	4	3,481	0.11%
2018/03/20	5	80.42	2	80.40	80.10	3	3,466	0.09%
2018/03/15	9	81.54	1	81.30	82.20	8	3,546	0.23%
2018/03/14	3	82.77	32	83.75	82.10	-29	3,527	-0.82%
2018/03/13	32	83.08	5	83.20	85.50	27	3,518	0.77%
2018/03/12	1	81.50	2	84.30	82.60	-1	3,530	-0.03%
2018/03/09	7	83.19	1	81.40	81.60	6	3,432	0.17%
2018/03/08	20	79.36	61	81.20	82.80	-41	3,360	-1.22%
2018/03/07	10	76.97	25	76.78	75.30	-15	3,080	-0.49%
2018/03/05	0	0.00	36	72.20	71.90	-36	2,989	-1.20%
2018/03/02	0	0.00	1	73.00	73.30	-1	3,086	-0.03%
2018/03/01	6	73.10	16	71.69	73.10	-10	3,064	-0.33%
2018/02/23	12	68.62	0	0.00	68.50	12	3,132	0.38%
2018/02/21	16	65.64	0	0.00	67.00	16	3,266	0.49%
2018/02/12	10	61.60	0	0.00	61.90	10	3,317	0.30%
2018/02/09	10	60.05	0	0.00	61.20	10	3,337	0.30%
2018/02/07	23	63.20	2	62.30	62.00	21	3,319	0.63%
2018/02/06	5	62.50	1	62.20	62.10	4	3,331	0.12%
2018/02/05	0	0.00	18	69.10	67.50	-18	3,291	-0.55%
2018/01/31	0	0.00	2	71.40	72.10	-2	3,628	-0.06%
2018/01/30	20	72.30	2	71.50	71.10	18	3,819	0.47%
2018/01/29	0	0.00	4	71.30	71.50	-4	3,853	-0.10%
2018/01/26	5	70.80	0	0.00	70.60	5	3,937	0.13%
2018/01/25	0	0.00	1	72.00	71.10	-1	4,028	-0.02%
2018/01/23	4	70.98	3	71.63	71.00	1	4,148	0.02%
2018/01/22	6	69.38	0	0.00	69.60	6	4,185	0.14%
2018/01/15	4	72.50	0	0.00	72.00	4	4,443	0.09%
2018/01/12	1	72.10	1	72.60	72.50	0	4,572	0.00%
2018/01/11	1	72.00	1	72.80	69.90	0	4,595	0.00%
2018/01/10	16	72.51	10	72.20	71.10	6	4,588	0.13%
2018/01/09	0	0.00	2	75.15	73.80	-2	4,654	-0.04%
2018/01/08	2	77.00	14	78.53	77.00	-12	4,645	-0.26%
2018/01/05	13	80.20	2	79.55	80.00	11	4,683	0.23%
2018/01/04	10	78.42	10	78.73	78.60	0	4,733	0.00%
2018/01/03	11	75.05	52	75.89	75.80	-41	4,721	-0.87%
2018/01/02	17	74.56	17	75.35	75.30	0	4,673	0.00%