佳凌 (4976)-富邦-新竹券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
36.50
漲跌
▼0.20
漲幅
-0.54%
成交量
176張
產業
上市光電類股
506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

佳凌 (4976)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/09	0	0.00	0	37.60	36.90	0	333	-0.01%
2024/12/06	0	0.00	0.1	38.00	37.60	-0.1	338	-0.01%
2024/12/04	0	0.00	0	37.95	38.05	0	349	-0.01%
2024/12/03	0	0.00	0.1	37.43	36.95	-0.1	358	-0.04%
2024/11/29	0	37.00	0	0.00	37.10	0	367	0.01%
2024/11/27	1.1	37.49	0	0.00	37.10	1.1	421	0.26%
2024/11/26	0	0.00	1.1	37.96	37.80	-1.1	424	-0.25%
2024/11/22	1	37.75	1	37.70	37.50	0	436	0.00%
2024/11/14	0	37.35	0	0.00	37.05	0	510	0.00%
2024/11/12	2	37.93	1	37.90	37.80	1	533	0.19%
2024/11/11	1.2	38.42	1	38.85	38.70	0.2	543	0.03%
2024/11/08	3	39.32	1	39.00	39.00	2	557	0.36%
2024/11/07	0.1	40.00	1	40.60	40.15	-0.9	560	-0.16%
2024/11/06	0.1	39.55	0	0.00	40.40	0.1	558	0.01%
2024/10/29	1	39.70	0	0.00	39.75	1	640	0.16%
2024/10/28	2	40.18	0	0.00	40.20	2	649	0.31%
2024/10/25	0.1	41.00	0	0.00	40.60	0.1	659	0.01%
2024/10/24	0.1	40.75	0	0.00	40.65	0.1	681	0.01%
2024/10/23	0	0.00	1	41.75	41.20	-1	704	-0.14%
2024/10/22	0	0.00	1	41.10	41.45	-1	724	-0.14%
2024/10/21	0.1	41.29	0	40.60	41.10	0	750	0.01%
2024/10/18	2	40.80	0	0.00	40.60	2	786	0.25%
2024/10/17	0	42.85	1.2	42.54	41.85	-1.2	802	-0.15%
2024/10/16	0.1	40.65	0	0.00	40.90	0.1	814	0.01%
2024/10/11	1	40.80	0	0.00	40.40	1	929	0.11%
2024/10/09	2.1	41.00	0	0.00	40.75	2.1	1,019	0.21%
2024/10/01	1	43.00	11	42.80	43.10	-10	1,766	-0.57%
2024/09/27	6.1	43.40	9	43.84	43.40	-2.9	2,026	-0.15%
2024/09/26	0.1	44.50	0	0.00	43.30	0.1	2,062	0.00%
2024/09/23	1	44.15	0	0.00	44.15	1	2,380	0.04%
2024/09/20	7	44.73	7.1	45.02	44.40	-0.1	2,555	0.00%
2024/09/19	6	44.12	0	0.00	44.25	6	2,552	0.24%
2024/09/18	1	44.20	0	0.00	43.10	1	2,563	0.04%
2024/09/16	0	0.00	7.1	44.59	44.50	-7.1	2,569	-0.28%
2024/09/13	7	44.23	0	0.00	44.40	7	2,582	0.27%
2024/09/12	5.2	43.25	0	0.00	43.00	5.2	2,655	0.19%
2024/09/11	0.1	42.85	0	0.00	42.15	0.1	2,764	0.00%
2024/09/10	3	44.58	10	42.98	42.55	-7	2,810	-0.25%
2024/09/09	7	43.52	1.1	42.59	43.95	6	2,888	0.21%
2024/09/05	1	44.30	0	0.00	42.95	1	2,941	0.03%
2024/09/04	1	43.50	0	0.00	43.30	1	2,993	0.03%
2024/09/03	0.1	47.00	10.1	47.35	46.50	-10	3,002	-0.33%
2024/09/02	1	48.35	1	47.40	47.20	0	3,025	0.00%
2024/08/30	0	49.44	0	0.00	48.00	0	3,050	0.00%
2024/08/29	1	48.35	0.2	48.17	48.70	0.9	3,067	0.03%
2024/08/28	0.1	46.38	1	46.60	46.50	-0.9	3,061	-0.03%
2024/08/27	1.1	46.50	0	0.00	46.75	1.1	3,080	0.03%
2024/08/26	0	0.00	7	47.59	47.20	-7	3,099	-0.23%
2024/08/23	1	47.00	0	0.00	47.75	1	3,124	0.03%
2024/08/21	0	0.00	0	49.15	48.75	0	3,174	0.00%
2024/08/20	3	49.07	3	49.03	48.70	0	3,209	0.00%
2024/08/19	0	0.00	1.1	48.43	48.40	-1.1	3,312	-0.03%
2024/08/16	0	0.00	3.1	46.95	47.00	-3.1	3,384	-0.09%
2024/08/15	1	46.45	2	46.05	46.30	-1	3,421	-0.03%
2024/08/14	0.1	45.65	1	45.10	45.30	-0.9	3,723	-0.02%
2024/08/13	1	45.05	5	45.07	45.45	-4	3,822	-0.10%
2024/08/12	0	0.00	5	44.10	44.45	-5	3,828	-0.13%
2024/08/09	8	43.04	0	0.00	42.60	8	3,823	0.21%
2024/08/08	0	0.00	9	41.73	42.10	-9	3,839	-0.23%
2024/08/07	8	42.01	0	0.00	42.20	8	3,864	0.21%
2024/08/06	0	38.00	11	38.85	39.65	-11	3,867	-0.28%
2024/08/05	7	40.50	7	40.96	39.95	0	3,870	0.00%
2024/08/01	1	46.45	1	46.25	46.30	0	3,852	0.00%
2024/07/30	12	44.85	1	43.20	45.15	11	3,847	0.29%
2024/07/29	0	0.00	12	43.46	43.50	-12	3,841	-0.31%
2024/07/26	5	44.68	1	44.90	44.95	4	3,894	0.10%
2024/07/23	0.1	48.05	0	48.75	47.10	0.1	3,889	0.00%
2024/07/22	6	48.33	0	0.00	48.10	6	3,868	0.16%
2024/07/19	14.2	49.93	11	48.88	49.00	3.2	3,842	0.08%
2024/07/18	3	50.57	0	0.00	51.10	3	3,808	0.08%
2024/07/17	0	53.00	0	0.00	52.40	0	3,785	0.00%
2024/07/16	0	0.00	1.3	52.64	53.10	-1.3	3,772	-0.03%
2024/07/15	1.1	51.81	6	51.58	51.00	-4.9	3,747	-0.13%
2024/07/12	3	52.77	11	52.70	52.20	-8	3,707	-0.22%
2024/07/11	13	53.79	11	55.35	53.60	2	3,672	0.06%
2024/07/10	22	54.15	14.1	53.90	53.50	8	3,592	0.22%
2024/07/09	22	55.47	5.1	55.59	54.30	16.9	3,455	0.49%
2024/07/08	17	58.19	1.5	59.12	60.00	15.5	3,234	0.48%
2024/07/05	6	56.30	32.5	57.27	57.90	-26.5	2,991	-0.89%
2024/07/04	4.2	52.63	6	52.87	52.70	-1.8	2,842	-0.06%
2024/07/03	6	51.53	16	51.38	52.70	-10	2,718	-0.37%
2024/07/02	8	49.07	0	0.00	49.15	8	2,597	0.31%
2024/07/01	0	50.90	1	49.80	49.00	-1	2,560	-0.04%
2024/06/28	1	49.80	1	49.70	49.55	0	2,530	0.00%
2024/06/27	42	51.18	25	51.97	50.40	17	2,473	0.69%
2024/06/26	22.2	50.23	18.5	50.38	50.80	3.7	2,258	0.16%
2024/06/25	0.1	45.45	15	45.35	46.20	-14.9	2,094	-0.71%
2024/06/24	0.1	46.20	4	45.89	45.75	-3.9	2,105	-0.19%
2024/06/21	2	46.28	0	0.00	46.00	2	2,144	0.09%
2024/06/20	6	46.09	0	0.00	46.20	6	2,168	0.28%
2024/06/19	7.2	48.63	9	47.43	46.50	-1.8	2,165	-0.08%
2024/06/18	1.2	45.27	4	45.50	45.50	-2.8	2,091	-0.13%
2024/06/17	0.2	49.07	2	49.20	48.50	-1.8	1,988	-0.09%
2024/06/14	4	49.85	6	49.29	49.85	-2	1,946	-0.10%
2024/06/11	5	48.28	2	48.65	48.30	3	1,827	0.16%
2024/06/07	0	0.00	3	48.25	47.75	-3	1,775	-0.17%
2024/06/06	4.1	47.64	0	0.00	47.50	4.1	1,758	0.23%
2024/06/05	1	47.80	0	0.00	47.45	1	1,732	0.06%
2024/06/04	5	48.46	7	48.06	48.00	-2	1,713	-0.12%
2024/06/03	2	46.85	5	46.75	46.15	-3	1,671	-0.18%
2024/05/31	1	46.75	3.3	46.29	45.45	-2.3	1,656	-0.14%
2024/05/30	0	0.00	1	46.35	46.15	-1	1,637	-0.06%
2024/05/29	1	47.40	0	0.00	47.60	1	1,617	0.06%
2024/05/28	2	47.93	1	48.00	47.80	1	1,587	0.06%
2024/05/27	7.1	48.06	5	48.17	47.65	2.1	1,564	0.14%
2024/05/24	1	47.80	0	0.00	48.50	1	1,528	0.07%
2024/05/23	6	47.13	12	48.20	47.70	-6	1,487	-0.40%
2024/05/22	11	47.35	5	47.40	47.00	6	1,380	0.44%
2024/05/21	6	47.43	2	46.93	46.15	4	1,295	0.31%
2024/05/20	25	48.18	7	47.69	47.00	18	1,245	1.45%
2024/05/17	5	47.38	16	47.93	48.45	-11	928	-1.18%
2024/05/16	0	0.00	10	44.35	44.05	-10	826	-1.21%
2024/05/15	2	43.50	0	0.00	43.25	2	823	0.24%
2024/05/14	4	44.24	2	44.80	43.05	2	820	0.24%
2024/05/13	0	0.00	2	44.50	44.60	-2	795	-0.25%
2024/05/10	0	0.00	1	44.00	43.55	-1	764	-0.13%
2024/05/09	0	42.85	1	43.70	43.80	-1	743	-0.13%
2024/05/02	0	0.00	5	42.20	41.70	-5	713	-0.70%
2024/04/30	4	43.88	2.1	42.83	42.70	1.9	709	0.27%
2024/04/29	0	0.00	1	41.85	41.85	-1	632	-0.16%
2024/04/25	0	0.00	4	39.00	38.85	-4	612	-0.65%
2024/04/24	0	0.00	50	39.33	39.25	-50	610	-8.19%
2024/04/22	1.1	39.06	15	40.44	38.90	-13.9	612	-2.27%
2024/04/19	0	39.90	0	0.00	40.20	0	606	0.00%
2024/04/17	0	0.00	1	40.50	40.60	-1	591	-0.17%
2024/04/16	1.1	39.46	7.1	39.55	39.60	-6	585	-1.02%
2024/04/15	4	41.35	5	40.95	41.20	-1	579	-0.17%
2024/04/12	5	40.80	0	0.00	40.70	5	574	0.87%
2024/04/11	2	40.90	0	0.00	40.65	2	571	0.35%
2024/04/09	16	41.88	0	0.00	41.70	16	563	2.84%
2024/04/08	50	41.63	0	0.00	41.85	50	556	8.98%
2024/04/01	0	0.00	10	42.78	42.00	-10	544	-1.84%
2024/03/29	1	42.00	0	0.00	41.85	1	541	0.19%
2024/03/28	1	43.60	40	43.00	42.70	-39	528	-7.38%
2024/03/27	0	0.00	2	43.60	43.55	-2	515	-0.39%
2024/03/26	41	44.26	0	0.00	43.05	41	500	8.20%
2024/03/25	4	42.95	2	42.45	42.80	2	457	0.44%
2024/03/22	0	0.00	1	40.95	41.05	-1	434	-0.23%
2024/03/18	1	39.00	0.3	40.70	40.65	0.7	672	0.10%
2024/03/15	10.3	39.32	1	39.40	39.00	9.3	717	1.29%
2024/03/14	1	38.15	3	38.10	38.15	-2	707	-0.28%
2024/03/13	3	38.45	0	0.00	38.45	3	706	0.43%
2024/03/12	1	38.90	0	0.00	38.10	1	703	0.14%
2024/03/08	1	37.15	0	0.00	37.00	1	700	0.14%
2024/03/07	2.1	38.46	4.3	38.88	38.10	-2.1	693	-0.30%
2024/03/06	0	0.00	4	39.05	38.90	-4	688	-0.58%
2024/03/05	1	39.05	0	0.00	39.05	1	687	0.15%
2024/03/01	1	38.95	0	0.00	39.05	1	680	0.15%
2024/02/27	1	38.25	1	38.80	38.80	0	687	0.00%
2024/02/23	2.1	40.21	0	0.00	39.95	2.1	692	0.31%
2024/02/21	2	40.98	0	0.00	40.85	2	704	0.28%
2024/02/20	0.1	41.40	0	0.00	41.10	0.1	710	0.02%
2024/02/19	1	41.70	0	0.00	41.80	1	707	0.14%
2024/02/16	0	0.00	3	41.47	42.30	-3	702	-0.43%
2024/02/15	0	0.00	1	40.45	41.15	-1	685	-0.15%
2024/01/30	5	40.97	5	40.00	40.15	0	675	0.00%
2024/01/26	1	39.30	0	0.00	38.85	1	649	0.15%
2024/01/24	3	40.20	0	0.00	39.85	3	647	0.46%
2024/01/23	0	0.00	2	39.60	39.70	-2	643	-0.31%
2024/01/18	0	38.20	0	0.00	38.35	0	640	0.00%
2024/01/17	0	38.35	0	0.00	38.20	0	643	0.00%
2024/01/16	0	0.00	0	39.45	39.40	0	637	0.00%
2024/01/15	0	0.00	0	39.80	40.00	0	636	0.00%
2024/01/12	0	39.60	0	0.00	39.45	0	637	0.00%
2024/01/10	1	39.55	0	0.00	39.55	1	642	0.16%
2024/01/09	0	39.75	0	0.00	39.50	0	656	0.00%
2024/01/05	0	0.00	0	40.25	40.45	0	655	0.00%
2023/12/29	0	0.00	0	41.55	41.50	0	656	0.00%
2023/12/26	0	0.00	1	41.70	41.75	-1	652	-0.15%
2023/12/25	0	0.00	5	41.40	41.05	-5	649	-0.77%
2023/12/20	1	41.35	0	0.00	41.15	1	641	0.16%
2023/12/19	0	0.00	9	40.59	40.20	-9	636	-1.41%
2023/12/18	1	42.10	0	0.00	41.00	1	628	0.16%
2023/12/15	21	42.28	0	0.00	42.90	21	609	3.45%
2023/12/14	4	43.54	10	43.74	42.90	-6	588	-1.02%
2023/12/13	31	44.66	15	44.75	44.35	16	538	2.97%
2023/12/12	5	41.40	1	43.50	43.80	4	368	1.08%
2023/11/30	0	0.00	1	40.25	40.30	-1	312	-0.32%
2023/11/22	1	41.00	0	0.00	40.40	1	306	0.33%
2023/11/20	0	0.00	1	40.45	40.10	-1	297	-0.34%
2023/11/17	0	0.00	2	38.88	38.90	-2	279	-0.71%
2023/11/15	0	0.00	3	37.80	37.80	-3	272	-1.10%
2023/11/14	0	0.00	4	37.20	36.90	-4	275	-1.45%
2023/11/13	1	36.35	0	0.00	36.30	1	278	0.36%
2023/11/10	0	36.70	0	0.00	36.15	0	294	0.00%
2023/11/08	0	0.00	1	38.40	38.00	-1	300	-0.33%
2023/11/06	1	37.50	0	0.00	37.65	1	306	0.33%
2023/11/01	0	36.55	3	36.50	36.60	-3	313	-0.95%
2023/10/27	0	37.30	0	0.00	36.80	0	329	0.00%
2023/10/25	0	0.00	2	37.85	37.90	-2	340	-0.59%
2023/10/23	0	36.64	0	0.00	36.20	0	345	0.00%
2023/10/20	1	35.85	0	0.00	36.30	1	348	0.29%
2023/10/19	0	36.75	0	0.00	36.85	0	358	0.00%
2023/10/18	0	37.30	0	0.00	37.15	0	362	0.00%
2023/10/17	2	38.65	0	0.00	38.00	2	364	0.55%
2023/10/16	0	39.70	0	0.00	39.20	0	357	0.00%
2023/10/11	1	40.30	1	39.90	39.80	0	388	0.00%
2023/10/05	1	40.70	1	41.25	40.50	0	415	0.00%
2023/10/04	2	40.15	0	0.00	40.30	2	442	0.45%
2023/10/03	0	0.00	1	40.65	40.75	-1	508	-0.20%
2023/09/28	0	0.00	1	40.40	40.50	-1	618	-0.16%
2023/09/20	0	40.45	0	0.00	40.20	0	731	0.00%
2023/09/18	0	0.00	2	41.90	41.40	-2	747	-0.27%
2023/09/14	0	0.00	1	41.45	41.55	-1	746	-0.13%
2023/08/30	0	0.00	2	40.53	40.65	-2	801	-0.25%
2023/08/28	2	39.85	0	0.00	39.55	2	837	0.24%
2023/08/25	0	40.16	1	40.25	40.10	-1	841	-0.12%
2023/08/24	1	41.20	1	40.22	40.30	0	861	0.00%
2023/08/17	0	42.00	0	0.00	42.00	0	882	0.00%
2023/08/16	0	0.00	1	42.05	42.45	-1	881	-0.11%
2023/08/15	0	0.00	0	40.00	40.00	0	871	0.00%
2023/08/14	0	40.55	2	40.20	39.90	-2	886	-0.22%
2023/08/11	1	41.25	0	0.00	41.25	1	914	0.11%
2023/08/10	0	40.90	1	40.70	40.85	-1	914	-0.11%
2023/08/09	2	41.78	1	41.55	41.50	1	912	0.11%
2023/08/04	0	0.00	2	42.10	42.25	-2	926	-0.22%
2023/08/02	2	41.70	0	0.00	41.85	2	935	0.21%
2023/07/31	0	0.00	0.2	42.80	42.85	-0.2	944	-0.02%
2023/07/27	1	42.50	2	42.48	42.55	-1	961	-0.10%
2023/07/26	5	42.00	0	0.00	41.80	5	964	0.52%
2023/07/25	2	42.35	0	0.00	42.50	2	966	0.21%
2023/07/24	1	42.00	0	0.00	42.00	1	974	0.10%
2023/07/21	0.1	43.95	0	0.00	43.60	0.1	967	0.01%
2023/07/18	5	43.76	0	0.00	43.65	5	994	0.50%
2023/07/12	3	44.53	0	0.00	44.30	3	1,141	0.26%
2023/07/11	1	45.00	2	45.90	45.90	-1	1,131	-0.09%
2023/07/10	17	47.15	22	46.53	45.05	-5	1,119	-0.45%
2023/07/07	6	45.97	8	45.36	45.50	-2	1,066	-0.18%
2023/07/06	4	45.93	12	46.00	46.50	-8	1,035	-0.77%
2023/07/05	8	45.68	7.1	45.28	45.65	0.9	1,001	0.09%
2023/07/03	1	42.40	1	42.50	42.25	0	973	0.00%
2023/06/30	2.1	42.40	0	0.00	42.25	2.1	986	0.21%
2023/06/29	3	42.90	1	42.85	42.70	2	1,000	0.20%
2023/06/27	1	40.75	0	0.00	40.60	1	1,017	0.10%
2023/06/20	0	0.00	0.4	42.35	42.20	-0.4	1,248	-0.03%
2023/06/16	0	0.00	1	43.85	42.95	-1	1,398	-0.07%
2023/06/15	0	44.00	1	44.20	43.80	-1	1,431	-0.07%
2023/06/09	0	0.00	0.1	44.00	43.70	-0.1	1,911	-0.01%
2023/06/08	1	43.50	0	0.00	43.10	1	1,948	0.05%
2023/06/07	0	0.00	1.8	44.46	44.45	-1.8	1,991	-0.09%
2023/06/06	0	0.00	2	44.35	44.35	-2	2,116	-0.09%
2023/06/05	1	45.45	0	0.00	45.35	1	2,550	0.04%
2023/06/02	4	44.80	0	0.00	44.70	4	2,786	0.14%
2023/06/01	2	45.80	1	45.50	44.90	1	2,844	0.04%
2023/05/31	0	0.00	1	44.75	44.85	-1	2,815	-0.04%
2023/05/30	1	44.30	1	44.65	44.40	0	2,808	0.00%
2023/05/26	1	42.50	0	0.00	42.30	1	2,781	0.04%
2023/05/25	1	43.55	1	43.35	43.35	0	2,777	0.00%
2023/05/24	0	43.80	0	0.00	43.95	0	2,778	0.00%
2023/05/23	0	0.00	2	44.60	44.30	-2	2,780	-0.07%
2023/05/22	0	0.00	1	44.30	44.40	-1	2,782	-0.04%
2023/05/17	3	43.98	7	44.48	44.90	-4	2,756	-0.15%
2023/05/16	2	42.70	0	0.00	42.75	2	2,722	0.07%
2023/05/15	0	0.00	0	42.10	42.10	0	2,719	0.00%
2023/05/11	1	42.05	0	0.00	41.95	1	2,722	0.04%
2023/05/10	0	0.00	1	43.25	43.15	-1	2,717	-0.04%
2023/05/09	2	43.55	0	0.00	42.80	2	2,715	0.07%
2023/05/08	0	44.50	0	0.00	44.05	0	2,706	0.00%
2023/05/05	2	44.45	1	44.50	44.30	1	2,703	0.04%
2023/05/04	0	0.00	0	45.15	45.35	0	2,698	0.00%
2023/05/03	12	45.86	3	45.70	45.05	9	2,698	0.33%
2023/04/28	0	0.00	1	47.35	46.50	-1	2,685	-0.04%
2023/04/27	2	46.75	3	46.15	46.70	-1	2,680	-0.04%
2023/04/26	1	47.30	0	0.00	47.40	1	2,670	0.04%
2023/04/25	13	47.80	4	47.85	47.50	9	2,666	0.34%
2023/04/24	0	50.80	1	51.30	49.50	-1	2,651	-0.04%
2023/04/20	2	49.30	0	0.00	49.10	2	2,621	0.08%
2023/04/19	1	50.30	1	50.50	50.30	0	2,602	0.00%
2023/04/18	11	51.70	14	51.49	51.00	-3	2,576	-0.12%
2023/04/17	6	51.13	6	50.82	50.80	0	2,473	0.00%
2023/04/13	2	49.03	0	0.00	49.00	2	2,418	0.08%
2023/04/12	2	50.23	0	0.00	50.00	2	2,398	0.08%
2023/04/11	0	0.00	8	50.45	50.30	-8	2,383	-0.34%
2023/04/10	0	0.00	2	50.95	50.70	-2	2,371	-0.08%
2023/04/07	2	50.23	1	50.10	50.50	1	2,334	0.04%
2023/04/06	3	50.57	4	50.39	50.80	-1	2,311	-0.04%
2023/03/31	3	49.60	11	49.55	49.05	-8	2,270	-0.35%
2023/03/30	0	0.00	1	49.45	49.60	-1	2,253	-0.04%
2023/03/29	2	48.80	2	48.95	48.25	0	2,238	0.00%
2023/03/28	6	49.09	1	49.95	48.40	5	2,228	0.22%
2023/03/27	5	49.98	3	49.75	49.60	2	2,202	0.09%
2023/03/24	4	50.78	11	50.43	50.00	-7	2,179	-0.32%
2023/03/23	19	52.03	8	52.51	51.40	11	2,126	0.52%
2023/03/22	4	51.48	13	51.27	51.30	-9	1,952	-0.46%
2023/03/21	18	51.44	3.3	51.35	50.50	14.7	1,903	0.77%
2023/03/20	11	50.00	0	0.00	50.30	11	1,798	0.61%
2023/03/17	16	50.62	14	50.54	50.50	2	1,759	0.11%
2023/03/16	9	49.89	13	49.69	50.00	-4	1,584	-0.25%
2023/03/15	3	49.68	4	49.01	47.85	-1	1,381	-0.07%
2023/03/14	1	46.10	1	46.25	46.55	0	1,295	0.00%
2023/03/13	1	47.90	3	48.00	47.60	-2	1,279	-0.16%
2023/03/10	2	49.10	1	49.60	48.50	1	1,248	0.08%
2023/03/09	6	50.23	4	50.40	50.50	2	1,209	0.17%
2023/03/08	23	50.70	29	50.76	50.50	-6	1,096	-0.55%
2023/03/07	52	47.94	61	48.38	49.80	-9	655	-1.37%
2023/03/06	10	44.68	18	45.14	45.30	-8	405	-1.98%
2023/03/02	0	0.00	3	40.20	40.20	-3	341	-0.88%
2023/03/01	0	0.00	3	40.20	40.05	-3	344	-0.87%
2023/02/23	0	41.75	1.1	41.44	41.40	-1.1	350	-0.32%
2023/02/22	1	41.20	1	40.90	41.35	0	365	0.00%
2023/02/21	1.3	42.27	1	42.35	42.30	0.3	408	0.07%
2023/02/17	0	40.60	2	40.45	40.40	-2	408	-0.49%
2023/02/16	0	40.50	0	0.00	40.85	0	418	0.00%
2023/02/15	1	39.75	0	0.00	39.90	1	424	0.24%
2023/02/10	3	41.05	0	0.00	40.20	3	469	0.64%
2023/02/08	7	41.01	0	0.00	41.45	7	462	1.51%
2023/02/07	0	0.00	1	40.50	40.65	-1	461	-0.22%
2023/02/03	0	0.00	2	40.75	40.50	-2	468	-0.43%
2023/02/02	1	40.50	0	0.00	40.50	1	468	0.21%
2023/02/01	0	0.00	1	39.55	40.30	-1	463	-0.22%
2023/01/17	0	37.00	0	0.00	36.90	0	457	0.00%
2023/01/10	1	38.20	0	0.00	38.40	1	467	0.22%
2022/12/23	1	38.25	0	0.00	38.20	1	560	0.18%
2022/12/22	0	0.00	1	38.00	38.15	-1	568	-0.18%
2022/12/20	1	37.85	0	37.50	37.00	1	592	0.16%
2022/12/15	0	39.08	0	0.00	39.00	0	618	0.00%
2022/12/13	0	39.00	0	0.00	38.30	0	630	0.00%
2022/12/09	1	39.70	0	0.00	38.80	1	641	0.16%
2022/12/06	0	41.20	2.1	40.37	40.20	-2.1	649	-0.33%
2022/12/05	1	42.00	0	0.00	41.60	1	646	0.15%
2022/12/02	4	41.06	6	41.96	42.40	-2	639	-0.31%
2022/11/28	1	38.90	1	39.20	39.20	0	689	0.00%
2022/11/25	1	39.02	0	0.00	38.65	1	820	0.12%
2022/11/23	1	38.60	1	39.55	38.50	0	954	0.00%
2022/11/22	0	38.90	0	0.00	38.25	0	961	0.00%
2022/11/21	0	39.90	1	39.25	38.70	-1	977	-0.10%
2022/11/17	1	39.11	0	0.00	40.65	1	994	0.10%
2022/11/15	1	38.80	2	38.48	38.50	-1	963	-0.10%
2022/11/14	1	37.75	1	38.05	38.20	0	978	0.00%
2022/11/11	4	37.66	6	37.14	37.15	-2	992	-0.20%
2022/11/10	9	37.84	7	37.54	36.55	2	1,018	0.20%
2022/11/03	1	36.20	1	36.45	36.50	0	1,465	0.00%
2022/11/02	0	0.00	0	35.85	35.90	0	1,480	0.00%
2022/11/01	2	34.93	0.1	37.95	35.10	1.9	1,494	0.13%
2022/10/27	0	0.00	1	34.05	34.55	-1	1,535	-0.07%
2022/10/26	1	33.90	0	0.00	33.55	1	1,550	0.06%
2022/10/25	0.1	34.00	1	33.50	33.25	-0.9	1,549	-0.06%
2022/10/17	0	0.00	7	34.21	34.90	-7	1,650	-0.42%
2022/10/14	0	0.00	2	34.75	34.80	-2	1,672	-0.12%
2022/10/13	1	35.00	0	0.00	32.25	1	1,699	0.06%
2022/10/12	0	35.65	0	0.00	35.80	0	1,744	0.00%
2022/10/06	0	0.00	3	38.65	38.45	-3	2,151	-0.14%
2022/10/05	3	38.83	15	39.10	38.40	-12	2,171	-0.55%
2022/10/04	1	38.70	0	0.00	39.00	1	2,170	0.05%
2022/10/03	0	0.00	2	37.48	37.90	-2	2,176	-0.09%
2022/09/30	0	0.00	2	37.20	37.15	-2	2,183	-0.09%
2022/09/29	4	37.43	0	0.00	37.10	4	2,196	0.18%
2022/09/28	2	37.55	1	37.90	36.80	1	2,197	0.05%
2022/09/27	1	38.55	2	38.00	39.00	-1	2,193	-0.05%
2022/09/26	0	39.15	1	38.85	38.50	-1	2,206	-0.04%
2022/09/23	2	41.45	0	0.00	40.85	2	2,214	0.09%
2022/09/20	1	42.70	2	42.60	42.60	-1	2,216	-0.05%
2022/09/19	1	42.40	0	0.00	42.45	1	2,224	0.04%
2022/09/16	0	0.00	1	43.70	43.30	-1	2,223	-0.04%
2022/09/15	1	44.80	1	45.05	44.15	0	2,227	0.00%
2022/09/13	0	0.00	2	45.25	45.25	-2	2,233	-0.09%
2022/09/12	1	45.60	3	45.20	45.25	-2	2,246	-0.09%
2022/09/08	0	0.00	4	44.63	44.80	-4	2,254	-0.18%
2022/09/06	2	46.70	1	45.71	45.00	1	2,260	0.04%
2022/09/05	1	46.15	1	46.10	45.55	0	2,241	0.00%
2022/09/02	5	48.40	4	47.18	47.25	1	2,234	0.04%
2022/09/01	17	49.99	11	50.23	48.20	6	2,207	0.27%
2022/08/31	1	48.50	3	49.12	49.40	-2	2,082	-0.10%
2022/08/30	9	48.17	9	48.49	48.70	0	2,042	0.00%
2022/08/29	1	46.05	0	0.00	46.05	1	1,953	0.05%
2022/08/26	2	46.98	2	47.70	47.20	0	1,958	0.00%
2022/08/25	0	0.00	2	46.73	47.00	-2	1,956	-0.10%
2022/08/24	1	46.45	2	46.13	45.90	-1	1,994	-0.05%
2022/08/23	11	47.01	2	47.30	47.25	9	1,975	0.46%
2022/08/22	0	47.95	15	47.90	47.10	-15	1,968	-0.76%
2022/08/19	2	47.45	51	47.82	48.00	-49	1,958	-2.50%
2022/08/18	1	46.15	28	46.74	47.40	-27	1,940	-1.39%
2022/08/17	0	0.00	1	47.45	46.30	-1	1,925	-0.05%
2022/08/16	3	48.15	41.1	48.12	47.70	-38.1	1,899	-2.01%
2022/08/15	3	48.38	10	48.03	47.85	-7	1,867	-0.37%
2022/08/12	5	48.22	5	47.69	47.50	0	1,829	0.00%
2022/08/11	18	48.46	77	47.84	48.55	-59	1,794	-3.29%
2022/08/10	15	46.70	28.2	46.42	47.85	-13.2	1,566	-0.84%
2022/08/09	0	0.00	0.2	43.63	43.50	-0.2	1,468	-0.01%
2022/08/08	0.1	40.95	2	42.87	43.00	-1.9	1,483	-0.13%
2022/08/05	1.2	41.30	1	41.60	41.75	0.2	1,484	0.02%
2022/08/04	1	40.50	1	40.65	40.35	0	1,486	0.00%
2022/08/03	14	41.03	13.2	40.96	40.50	0.8	1,485	0.05%
2022/08/02	1	41.00	1	40.80	40.90	0	1,463	0.00%
2022/07/29	0	0.00	22	42.60	42.35	-22	1,463	-1.50%
2022/07/28	3	42.68	0	0.00	42.00	3	1,468	0.20%
2022/07/27	2	42.71	5	43.01	43.00	-3	1,459	-0.20%
2022/07/26	20	43.00	6	43.29	42.55	14	1,447	0.97%
2022/07/22	4	45.30	3	45.93	44.65	1	1,427	0.07%
2022/07/21	10	43.57	10	43.96	44.15	0	1,411	0.00%
2022/07/20	8	45.03	3	44.80	44.10	5	1,395	0.36%
2022/07/19	15	46.34	62	46.22	45.35	-47	1,380	-3.41%
2022/07/18	4.1	45.48	9	44.99	46.10	-4.9	1,323	-0.37%
2022/07/15	70	45.91	10.1	45.69	46.10	59.9	1,233	4.86%
2022/07/14	1	41.75	2.1	41.92	42.50	-1.1	989	-0.12%
2022/07/13	0	0.00	1	39.25	38.65	-1	916	-0.11%
2022/07/12	0	0.00	1.2	37.11	36.80	-1.2	899	-0.14%
2022/07/11	1	39.55	0	0.00	39.00	1	898	0.11%
2022/07/08	3	39.37	1	39.40	39.70	2	891	0.22%
2022/07/07	1	37.50	1	38.50	38.60	0	892	0.00%
2022/07/06	0	37.75	10	36.63	36.70	-10	889	-1.12%
2022/07/05	0	37.10	0	0.00	37.90	0	890	0.00%
2022/07/04	0	37.50	1	37.85	37.45	-1	887	-0.11%
2022/07/01	51	40.67	16	37.67	37.00	35	871	4.02%
2022/06/30	1	40.90	1	41.00	40.40	0	851	0.00%
2022/06/29	0.1	42.50	0	0.00	43.05	0.1	847	0.01%
2022/06/28	0.1	42.80	0	0.00	42.65	0.1	844	0.01%
2022/06/27	0.3	44.15	86	44.04	44.20	-85.7	849	-10.10%
2022/06/24	1	42.70	0	43.55	42.70	1	851	0.11%
2022/06/23	1.1	42.27	3	42.45	42.35	-1.9	847	-0.22%
2022/06/22	3.1	42.70	2	42.55	42.60	1.1	843	0.13%
2022/06/21	5	44.24	1	45.00	44.95	4	835	0.48%
2022/06/20	1.1	43.03	2	43.25	42.30	-0.9	844	-0.10%
2022/06/17	1	44.51	1	45.95	45.25	0	829	0.00%
2022/06/16	1.2	46.75	0	0.00	46.10	1.2	821	0.15%
2022/06/15	4	48.65	1.1	49.23	48.25	2.9	821	0.35%
2022/06/14	16	48.50	3	47.87	48.05	13	853	1.52%
2022/06/13	187.1	48.47	0	0.00	48.10	187.1	852	21.96%	大買/鉅額交易
2022/06/10	51.2	50.41	0	0.00	50.30	51.2	850	6.02%
2022/06/09	0	50.24	1	50.90	50.50	-1	849	-0.11%
2022/06/08	2.2	50.36	3	50.43	50.30	-0.8	848	-0.09%
2022/06/07	0	50.70	5	51.00	50.40	-5	858	-0.58%
2022/06/06	0	49.95	0	0.00	51.30	0	870	0.00%
2022/06/02	0.1	50.97	60.1	51.00	50.80	-60	899	-6.67%
2022/06/01	2	53.35	11.1	53.01	52.80	-9.1	925	-0.98%
2022/05/31	2	49.90	4	49.90	50.00	-2	882	-0.23%
2022/05/30	0	0.00	1	49.09	49.00	-1	876	-0.12%
2022/05/27	1	48.05	0	0.00	48.10	1	873	0.11%
2022/05/25	5.1	47.62	0	0.00	47.75	5.1	879	0.58%
2022/05/24	4	48.20	0	0.00	46.95	4	888	0.45%
2022/05/23	6	48.15	1	48.25	47.80	5	883	0.57%
2022/05/20	14	49.05	1	49.20	49.20	13	878	1.48%
2022/05/19	4.1	48.51	4	49.30	49.60	0.1	874	0.01%
2022/05/18	5	49.40	1	49.00	49.40	4	867	0.46%
2022/05/17	3	49.10	1	48.73	49.15	2	858	0.23%
2022/05/16	0	47.90	1.1	48.08	48.50	-1.1	841	-0.13%
2022/05/13	0.2	46.30	0	46.20	45.80	0.1	808	0.02%
2022/05/12	61	45.30	2	44.11	44.10	59	796	7.41%
2022/05/11	0.7	44.60	0	0.00	44.60	0.7	789	0.09%
2022/05/10	0	0.00	2	41.80	43.35	-2	783	-0.26%
2022/05/09	0.2	43.62	0	0.00	42.50	0.2	796	0.02%
2022/05/05	0	0.00	1	45.20	45.20	-1	812	-0.12%
2022/05/04	0	0.00	2	43.85	43.75	-2	810	-0.25%
2022/05/03	0	43.05	0	0.00	43.70	0	816	0.00%
2022/04/29	0.1	43.60	0	0.00	43.10	0.1	819	0.01%
2022/04/28	1	42.75	0	0.00	42.85	1	820	0.12%
2022/04/26	4	44.49	4	44.15	44.20	0	789	0.00%
2022/04/25	0.2	45.29	0	0.00	44.60	0.2	787	0.02%
2022/04/22	4.2	49.31	0	0.00	49.25	4.2	766	0.55%
2022/04/21	1	50.30	1	50.50	50.30	0	772	0.00%
2022/04/19	0.1	53.20	0	0.00	51.30	0.1	794	0.01%
2022/04/18	3	53.90	2	53.15	53.10	1	807	0.12%
2022/04/15	0	0.00	1	55.90	55.90	-1	815	-0.12%
2022/04/14	0	0.00	3	55.67	55.80	-3	839	-0.36%
2022/04/13	2	56.20	1	55.60	55.20	1	839	0.12%
2022/04/12	0	0.00	2	55.69	54.90	-2	850	-0.24%
2022/04/11	0	0.00	11	53.91	54.00	-11	891	-1.23%
2022/04/08	2	54.60	2	55.10	55.00	0	890	0.00%
2022/04/07	0	0.00	3	54.10	53.90	-3	888	-0.34%
2022/04/06	3	54.60	5	54.36	54.30	-2	889	-0.22%
2022/04/01	15	54.95	2	55.25	55.20	13	898	1.45%
2022/03/30	7	55.49	11	55.41	55.20	-4	907	-0.44%
2022/03/29	0.1	54.60	0	0.00	54.70	0.1	915	0.01%
2022/03/28	0	0.00	2	52.70	53.30	-2	921	-0.22%
2022/03/25	1	53.80	0	0.00	53.70	1	954	0.10%
2022/03/22	0	0.00	1	53.00	53.30	-1	979	-0.10%
2022/03/21	0	0.00	5	54.34	53.40	-5	991	-0.50%
2022/03/18	6	53.52	0	0.00	53.70	6	1,019	0.59%
2022/03/17	13	53.52	3	54.17	53.30	10	1,027	0.97%
2022/03/16	2	50.30	2.1	49.46	49.70	-0.1	1,012	-0.01%
2022/03/14	0	0.00	1.1	53.00	52.40	-1.1	1,115	-0.10%
2022/03/11	4	51.95	1	52.40	52.50	3	1,131	0.27%
2022/03/10	0	0.00	5	52.20	52.70	-5	1,158	-0.43%
2022/03/09	5	49.74	4	49.70	50.00	1	1,168	0.09%
2022/03/08	1.1	50.99	12	50.35	49.35	-10.9	1,191	-0.91%
2022/03/07	14	52.53	0	0.00	52.30	14	1,185	1.18%
2022/03/03	1	58.90	0	0.00	58.80	1	1,323	0.08%
2022/02/25	0	0.00	4	59.23	59.20	-4	1,817	-0.22%
2022/02/24	3.6	60.06	1	59.20	58.40	2.6	2,064	0.13%
2022/02/23	1	60.80	20	60.82	60.90	-19	2,829	-0.67%
2022/02/22	1	60.90	0	0.00	61.10	1	2,967	0.03%
2022/02/21	1	62.50	0	0.00	62.50	1	3,099	0.03%
2022/02/18	1	62.30	5	62.56	62.70	-4	3,123	-0.13%
2022/02/17	0.1	62.70	2	62.70	62.40	-2	3,162	-0.06%
2022/02/16	2.1	62.71	1	62.40	62.40	1	3,221	0.03%
2022/02/14	5.1	62.00	1	62.00	61.90	4.1	3,261	0.13%
2022/02/10	0	0.00	0	64.30	63.60	0	3,314	0.00%
2022/02/09	2	64.05	1.1	64.50	64.50	0.9	3,333	0.03%
2022/02/08	2	63.55	4	64.08	64.80	-2	3,345	-0.06%
2022/02/07	1	60.00	0	0.00	60.90	1	3,327	0.03%
2022/01/26	0	0.00	1	59.80	59.80	-1	3,350	-0.03%
2022/01/25	1	60.50	1	60.80	60.50	0	3,402	0.00%
2022/01/24	0	0.00	2.1	60.83	61.40	-2.1	3,464	-0.06%
2022/01/19	1	62.20	5.1	62.36	62.30	-4.1	3,751	-0.11%
2022/01/18	2	63.85	0	0.00	62.90	2	3,931	0.05%
2022/01/17	1	62.90	0.1	63.00	62.80	1	3,989	0.02%
2022/01/14	0.1	62.40	1	62.00	62.10	-0.9	4,076	-0.02%
2022/01/12	3.1	61.78	1	62.50	62.10	2.1	4,188	0.05%
2022/01/11	3.1	64.73	0	0.00	63.80	3.1	4,230	0.07%
2022/01/10	0	0.00	0	66.70	65.60	0	4,226	0.00%
2022/01/07	0	0.00	2	66.80	66.30	-2	4,233	-0.05%
2022/01/05	3	70.79	0	0.00	69.60	3	4,222	0.07%
2022/01/04	9.1	70.80	7	70.41	70.30	2.1	4,217	0.05%
2021/12/30	2	69.00	12	68.98	68.80	-10	4,205	-0.24%
2021/12/29	0	0.00	2	68.55	68.80	-2	4,220	-0.05%
2021/12/28	1	68.40	3	68.41	68.30	-2	4,241	-0.05%
2021/12/27	0	0.00	3	69.13	68.80	-3	4,254	-0.07%
2021/12/24	1	68.80	0	69.80	68.80	1	4,276	0.02%
2021/12/23	0	0.00	1	69.70	69.70	-1	4,282	-0.02%
2021/12/22	0	70.90	2	71.25	70.50	-2	4,284	-0.05%
2021/12/21	1	71.14	4	70.08	70.60	-3	4,283	-0.07%
2021/12/20	1	69.90	2.6	69.42	69.20	-1.6	4,274	-0.04%
2021/12/17	4	69.53	2	69.80	69.20	2	4,279	0.05%
2021/12/16	4.4	69.66	5	69.18	69.70	-0.6	4,271	-0.01%
2021/12/15	1.1	68.22	1	68.80	68.60	0.1	4,273	0.00%
2021/12/14	2	69.75	0	0.00	68.00	2	4,277	0.05%
2021/12/13	2	71.10	4	70.80	70.30	-2	4,269	-0.05%
2021/12/10	1.1	70.85	2	70.87	70.60	-1	4,275	-0.02%
2021/12/09	16	73.17	11	72.96	72.40	5	4,267	0.12%
2021/12/08	4	72.60	3.2	72.45	72.00	0.9	4,220	0.02%
2021/12/07	3.1	71.60	13.5	71.20	70.80	-10.4	4,198	-0.25%
2021/12/06	3	71.50	6.5	71.78	71.30	-3.5	4,257	-0.08%
2021/12/03	5.3	71.62	5	71.54	71.10	0.3	4,348	0.01%
2021/12/02	15.1	72.19	19	70.76	70.40	-3.9	4,379	-0.09%
2021/12/01	6.1	72.52	2	72.80	73.00	4.1	4,423	0.09%
2021/11/30	17.2	72.47	18	73.42	74.00	-0.9	4,520	-0.02%
2021/11/29	2.3	69.40	6	69.62	70.40	-3.7	4,674	-0.08%
2021/11/26	9.2	73.09	2	74.32	72.20	7.1	4,743	0.15%
2021/11/25	25	78.38	28	77.69	75.50	-3	4,692	-0.06%
2021/11/24	11	75.47	29.5	75.05	74.60	-18.5	4,488	-0.41%
2021/11/23	28.6	78.44	43.5	76.92	76.10	-15	4,466	-0.34%
2021/11/22	125.5	79.63	69.7	80.57	78.40	55.8	4,574	1.22%	大買/
2021/11/19	2	73.65	14.4	75.64	75.90	-12.4	3,870	-0.32%
2021/11/18	2.3	68.95	16.1	69.12	69.00	-13.9	3,804	-0.36%
2021/11/17	1	67.40	8.1	67.48	67.30	-7.1	3,736	-0.19%
2021/11/16	2	67.70	1	67.20	67.20	1	3,774	0.03%
2021/11/15	5	66.76	38	66.79	68.20	-33	3,816	-0.86%
2021/11/12	8	65.28	14	64.81	65.00	-6	3,901	-0.15%
2021/11/11	1	64.50	1	63.80	63.70	0	3,943	0.00%
2021/11/10	2	63.15	3	64.23	64.50	-1	3,995	-0.03%
2021/11/09	4	64.23	7	63.96	63.80	-3	4,030	-0.07%
2021/11/08	3.2	66.05	3	66.00	65.50	0.2	4,056	0.00%
2021/11/05	14	66.06	7	66.06	65.80	7	4,180	0.17%
2021/11/04	0	68.50	1	67.10	67.10	-1	4,288	-0.02%
2021/11/03	1	68.50	0	0.00	67.70	1	4,406	0.02%
2021/11/02	15.1	68.74	4	68.45	69.00	11.1	4,530	0.25%
2021/11/01	8.1	70.05	11	70.27	70.40	-2.9	4,505	-0.06%
2021/10/29	5	68.32	2	67.80	67.40	3	4,468	0.07%
2021/10/28	7	70.10	8	70.19	69.30	-1	4,460	-0.02%
2021/10/27	24.7	72.21	29	71.92	70.50	-4.3	4,469	-0.10%
2021/10/26	24.1	70.24	19	69.46	71.60	5.1	4,357	0.12%
2021/10/25	12	66.84	6	66.65	67.20	6	4,242	0.14%
2021/10/22	6.1	65.78	20	64.46	65.20	-13.9	4,282	-0.32%
2021/10/21	16.1	64.72	4	64.55	63.90	12.1	4,301	0.28%
2021/10/20	12	64.38	5	63.74	64.50	7	4,381	0.16%
2021/10/19	13	61.74	4	62.29	62.70	9	4,462	0.20%
2021/10/18	0	58.30	0	0.00	59.10	0	4,563	0.00%
2021/10/15	1	58.70	5	58.30	58.70	-4	4,679	-0.09%
2021/10/14	6	57.92	1	58.12	58.70	5	4,871	0.10%
2021/10/13	0.1	58.50	1	57.30	58.30	-1	5,372	-0.02%
2021/10/12	0	0.00	1	59.10	58.00	-1	5,723	-0.02%
2021/10/08	1	60.50	0	60.50	60.00	1	5,831	0.02%
2021/10/07	1	60.10	2.2	60.26	60.10	-1.2	6,007	-0.02%
2021/10/06	1.1	57.99	13	57.80	57.60	-12	6,519	-0.18%
2021/10/05	7.1	57.91	7	58.47	59.30	0.1	6,579	0.00%
2021/10/01	1.1	60.09	7.1	59.33	59.70	-6	6,887	-0.09%
2021/09/30	7	62.03	8	61.89	62.10	-1	6,903	-0.01%
2021/09/29	5.1	61.19	0	61.50	60.30	5.1	7,000	0.07%
2021/09/28	1	62.80	27.2	62.63	62.70	-26.2	7,141	-0.37%
2021/09/27	7	63.81	1	63.70	63.50	6	7,163	0.08%
2021/09/24	11	65.03	1	65.32	65.00	10	7,172	0.14%
2021/09/23	0.3	65.23	11	65.21	65.10	-10.7	7,189	-0.15%
2021/09/22	0	0.00	1	64.40	64.20	-1	7,225	-0.01%
2021/09/17	0	0.00	2	65.40	66.10	-2	7,294	-0.03%
2021/09/16	0	0.00	2	65.40	64.90	-2	7,441	-0.03%
2021/09/15	5	65.48	5.5	65.29	65.10	-0.5	7,483	-0.01%
2021/09/14	4.1	66.70	5	66.68	66.70	-0.9	7,512	-0.01%
2021/09/13	2	66.80	5.1	66.61	66.40	-3.1	7,593	-0.04%
2021/09/10	0	0.00	4	67.13	66.80	-4	7,743	-0.05%
2021/09/09	6	66.80	1.1	67.37	67.40	4.9	7,978	0.06%
2021/09/08	18	72.01	15	69.41	68.50	3	8,008	0.04%
2021/09/07	6	68.85	7	68.44	70.00	-1	7,981	-0.01%
2021/09/06	4	71.40	0	0.00	70.00	4	8,019	0.05%
2021/09/03	12.4	72.09	1	72.30	71.10	11.4	8,316	0.14%
2021/09/02	51.1	73.45	11	72.44	71.50	40.1	8,322	0.48%
2021/09/01	6	72.83	17.5	74.29	74.50	-11.5	8,202	-0.14%
2021/08/31	0	0.00	4	67.33	67.80	-4	8,105	-0.05%
2021/08/30	15	69.72	9	69.30	68.90	6	8,168	0.07%
2021/08/27	7	72.30	7	71.07	70.80	0	8,229	0.00%
2021/08/26	63.7	71.60	44.1	72.50	72.20	19.6	8,211	0.24%
2021/08/25	6	66.15	11	68.97	69.80	-5	8,018	-0.06%
2021/08/24	9	63.42	2	63.21	63.50	7	8,209	0.08%
2021/08/23	11	64.55	10.1	64.13	65.10	0.9	8,287	0.01%
2021/08/20	10	60.89	13.2	61.01	60.50	-3.2	8,563	-0.04%
2021/08/19	6	63.33	3.1	62.86	62.20	2.9	9,304	0.03%
2021/08/18	17.1	61.98	32.1	60.02	65.10	-15.1	9,425	-0.16%
2021/08/17	34	62.32	3	62.43	60.20	31	9,477	0.33%
2021/08/16	1	63.40	25	64.57	63.20	-24	9,534	-0.25%
2021/08/13	22	66.63	11	66.21	65.90	11	9,568	0.11%
2021/08/12	2	67.65	8.1	68.17	68.70	-6.1	9,562	-0.06%
2021/08/11	7	67.37	6	66.63	67.10	1	9,603	0.01%
2021/08/10	7.1	69.35	19	69.31	67.80	-11.9	9,591	-0.12%
2021/08/09	17.5	73.13	19	72.37	71.50	-1.5	9,631	-0.02%
2021/08/06	26.2	76.26	13	75.49	75.50	13.2	9,759	0.14%
2021/08/05	4	79.38	31.1	79.89	79.00	-27.1	9,761	-0.28%
2021/08/04	17	81.08	3.1	80.92	80.50	13.9	9,918	0.14%
2021/08/03	22.2	80.19	10.1	80.26	80.30	12.1	10,005	0.12%
2021/08/02	10.5	78.87	8.2	79.87	78.80	2.3	10,000	0.02%
2021/07/30	4.2	79.31	2.3	79.81	79.00	1.9	10,059	0.02%
2021/07/29	3.3	81.19	1	81.20	81.20	2.3	10,060	0.02%
2021/07/28	16.2	80.56	10.1	80.68	81.20	6.1	10,075	0.06%
2021/07/27	21	85.46	3.3	85.94	84.10	17.7	10,188	0.17%
2021/07/26	2.5	88.95	12.5	88.76	88.30	-10	10,177	-0.10%
2021/07/23	11.2	91.39	15	91.12	88.70	-3.9	10,103	-0.04%
2021/07/22	18.3	94.16	13.4	93.79	92.50	4.9	10,000	0.05%
2021/07/21	3	96.03	92	98.11	95.00	-89	9,907	-0.90%
2021/07/20	28.2	98.90	25	97.88	95.80	3.2	9,895	0.03%
2021/07/19	117.2	101.83	51.1	102.22	98.50	66.2	9,787	0.68%	大買/
2021/07/16	77.1	96.16	54.3	97.27	100.00	22.8	9,392	0.24%
2021/07/15	14	92.16	2	92.55	91.30	12	9,134	0.13%
2021/07/14	16	95.87	24	96.43	93.40	-8	9,081	-0.09%
2021/07/13	45.4	101.16	33.6	101.24	96.10	11.7	9,008	0.13%
2021/07/12	1	96.00	9	97.90	97.90	-8	8,618	-0.09%
2021/07/09	18	89.66	27.3	89.18	89.00	-9.3	8,677	-0.11%
2021/07/08	7	87.36	36.4	87.08	86.90	-29.4	8,649	-0.34%
2021/07/07	8.2	85.50	1.3	86.65	85.70	6.9	8,669	0.08%
2021/07/06	6.5	86.70	3	87.90	85.70	3.5	8,801	0.04%
2021/07/05	33.1	87.62	23	88.33	87.10	10.1	9,006	0.11%
2021/07/02	2	84.05	11	84.06	84.10	-9	8,899	-0.10%
2021/07/01	3	82.13	1	83.30	82.20	2	8,914	0.02%
2021/06/30	3	83.57	2	83.30	84.00	1	8,989	0.01%
2021/06/29	5	84.36	3	85.83	83.30	2	9,120	0.02%
2021/06/28	3.1	86.72	8	86.94	86.40	-4.9	9,121	-0.05%
2021/06/25	7.3	84.73	5	85.51	86.10	2.3	9,090	0.03%
2021/06/24	11	84.18	10	84.31	84.30	1	9,049	0.01%
2021/06/23	11	82.78	6	83.10	82.40	5	9,210	0.05%
2021/06/22	9	83.30	6	82.42	81.00	3	9,240	0.03%
2021/06/21	26	88.17	35	86.63	84.80	-9	9,265	-0.10%
2021/06/18	20	92.16	7	91.44	91.60	13	9,368	0.14%
2021/06/17	3	87.83	7	88.03	88.80	-4	9,388	-0.04%
2021/06/16	15	87.03	13.1	87.06	86.40	1.9	9,440	0.02%
2021/06/15	11	86.50	2	86.05	86.50	9	9,906	0.09%
2021/06/11	32	88.15	37	87.82	86.60	-5	9,953	-0.05%
2021/06/10	13	84.25	13	84.60	84.50	0	9,800	0.00%
2021/06/09	3	84.30	2.8	83.99	83.20	0.2	9,889	0.00%
2021/06/08	0	0.00	3	82.30	81.80	-3	10,424	-0.03%
2021/06/07	4	81.98	9	82.62	81.60	-5	10,638	-0.05%
2021/06/04	11	84.35	13	84.98	85.20	-2	10,690	-0.02%
2021/06/03	3	83.17	4	82.83	82.50	-1	10,817	-0.01%
2021/06/02	19	84.32	3	85.17	81.90	16	11,023	0.15%
2021/06/01	62	85.65	66	86.67	86.30	-4	11,140	-0.04%
2021/05/31	19	85.42	9	85.12	83.80	10	11,201	0.09%
2021/05/28	89.1	86.83	93	85.98	85.90	-3.9	11,671	-0.03%
2021/05/27	47	83.11	38.2	84.65	84.60	8.8	11,844	0.07%
2021/05/26	0	0.00	7	80.03	81.00	-7	11,483	-0.06%
2021/05/25	9	74.92	7	74.51	73.70	2	11,897	0.02%
2021/05/24	7	71.69	11	71.32	70.70	-4	12,276	-0.03%
2021/05/21	9	69.62	11	69.88	70.00	-2	13,082	-0.02%
2021/05/20	8	67.93	10	68.80	67.50	-2	13,123	-0.02%
2021/05/19	13	68.01	10	68.59	69.20	3	13,468	0.02%
2021/05/18	6	67.52	7	68.54	68.10	-1	13,700	-0.01%
2021/05/17	12	65.50	18	65.86	63.90	-6	13,799	-0.04%
2021/05/14	14	68.29	11.1	66.76	66.00	2.9	13,757	0.02%
2021/05/13	17	65.99	20	62.63	69.90	-3	13,805	-0.02%
2021/05/12	12.3	66.65	25	66.70	63.60	-12.7	14,505	-0.09%
2021/05/11	9	71.39	23.2	71.26	69.40	-14.2	14,664	-0.10%
2021/05/10	4	77.38	1	77.20	77.10	3	14,787	0.02%
2021/05/07	3	77.97	3.1	78.80	79.40	-0.1	15,081	0.00%
2021/05/06	4	76.35	4	76.10	74.00	0	15,330	0.00%
2021/05/05	12	77.33	11	76.94	75.20	1	15,604	0.01%
2021/05/04	29.1	77.61	29	77.84	78.80	0.1	15,754	0.00%
2021/05/03	6	78.63	11	78.69	76.10	-5	15,681	-0.03%
2021/04/29	2	84.10	2	83.10	84.00	0	15,791	0.00%
2021/04/28	10	83.74	10	84.22	83.00	0	15,976	0.00%
2021/04/27	5	86.52	1	84.30	84.00	4	16,273	0.02%
2021/04/26	8.1	87.63	2	87.20	87.50	6.1	16,581	0.04%
2021/04/23	5	83.74	5	84.04	83.90	0	16,754	0.00%
2021/04/22	6	85.45	5	85.92	83.00	1	17,405	0.01%
2021/04/21	5	88.94	2	88.50	87.20	3	17,753	0.02%
2021/04/20	6	91.33	2	92.65	90.50	4	17,814	0.02%
2021/04/19	4	90.15	4	90.70	90.30	0	18,127	0.00%
2021/04/16	2.2	92.65	16	92.44	91.90	-13.8	18,408	-0.08%
2021/04/15	16.1	94.54	14	94.11	94.20	2.1	18,718	0.01%
2021/04/14	32.2	96.76	53	97.24	96.00	-20.8	18,901	-0.11%
2021/04/13	7	106.64	3	108.83	103.50	4	18,846	0.02%
2021/04/12	25	113.14	30.5	113.16	110.00	-5.5	18,901	-0.03%
2021/04/09	67	114.75	33.1	114.22	112.00	33.9	19,036	0.18%
2021/04/08	4	108.00	24	107.52	107.00	-20	18,952	-0.11%
2021/04/07	3	108.00	0	0.00	107.50	3	19,268	0.02%
2021/04/06	2.4	109.85	11	108.95	108.00	-8.7	19,694	-0.04%
2021/04/01	18.1	109.69	35	108.00	107.00	-16.9	20,155	-0.08%
2021/03/31	3	106.00	0	0.00	104.50	3	20,649	0.01%
2021/03/30	6	107.67	33	108.03	107.50	-27	21,222	-0.13%
2021/03/29	4.1	107.38	17	108.00	108.00	-12.9	21,444	-0.06%
2021/03/26	29.2	106.09	11	106.86	107.00	18.2	21,382	0.08%
2021/03/25	5	99.72	4.2	99.90	100.00	0.9	21,182	0.00%
2021/03/24	9.2	100.13	13.1	100.19	101.00	-4	21,119	-0.02%
2021/03/23	26	102.15	12	100.30	101.00	14	21,027	0.07%
2021/03/22	20	106.15	34	106.81	103.50	-14	20,783	-0.07%
2021/03/19	15	115.07	44	114.69	114.00	-29	20,584	-0.14%
2021/03/18	142	121.81	31	121.29	118.50	111	20,480	0.54%	大買/鉅額交易
2021/03/17	3	116.16	2.2	114.95	118.00	0.8	19,998	0.00%
2021/03/16	18.2	117.30	101	116.90	116.00	-82.8	19,960	-0.41%	大賣/
2021/03/15	35	115.20	10	115.50	117.00	25	19,903	0.13%
2021/03/12	35	117.86	28	116.16	113.00	7	19,942	0.04%
2021/03/11	63	113.55	21	114.48	115.50	42	19,330	0.22%
2021/03/10	5	107.80	10	110.00	105.00	-5	19,269	-0.03%
2021/03/09	24	106.81	24	107.33	106.50	0	19,205	0.00%
2021/03/08	48.1	111.42	60	113.24	107.00	-11.9	19,017	-0.06%
2021/03/05	19	115.32	19	114.61	113.00	0	18,799	0.00%
2021/03/04	24	116.90	21	116.69	115.50	3	18,627	0.02%
2021/03/03	44	115.97	45	118.37	118.00	-1	18,555	-0.01%
2021/03/02	40	117.06	34.1	117.21	114.00	5.9	18,030	0.03%
2021/02/26	105	110.73	93	109.32	112.00	12	17,564	0.07%	大買/
2021/02/25	77.1	115.52	58	114.65	110.00	19.1	17,182	0.11%
2021/02/24	61	117.86	58	119.53	118.00	3	16,633	0.02%
2021/02/23	62.1	115.76	102	117.31	113.00	-39.9	16,140	-0.25%	大賣/
2021/02/22	4	109.25	3	109.33	112.00	1	15,357	0.01%
2021/02/19	42	98.72	31	96.60	102.00	11	15,764	0.07%
2021/02/18	20	93.76	33	93.44	92.80	-13	15,649	-0.08%
2021/02/17	13	89.52	9	89.49	89.50	4	15,442	0.03%
2021/02/05	11	87.50	16	87.53	86.40	-5	15,247	-0.03%
2021/02/04	25	87.11	14	86.78	86.30	11	15,177	0.07%
2021/02/03	136	90.73	133	87.47	87.20	3	14,961	0.02%	大買/大賣/
2021/02/02	22	84.87	13	85.14	88.10	9	14,226	0.06%
2021/02/01	97	83.18	167	80.46	80.10	-70	14,127	-0.50%	大賣/
2021/01/29	106.2	89.38	21	87.02	84.20	85.2	14,018	0.61%	大買/
2021/01/28	28	89.82	33	90.12	87.10	-5	13,745	-0.04%
2021/01/27	20	87.74	28	86.82	87.90	-8	13,433	-0.06%
2021/01/26	35	85.57	25	85.35	83.10	10	13,111	0.08%
2021/01/25	7	86.30	4	86.40	84.60	3	12,913	0.02%
2021/01/22	22	85.36	19	85.17	88.60	3	12,828	0.02%
2021/01/21	17	86.04	2	87.60	84.50	15	12,721	0.12%
2021/01/20	20	87.39	24	86.17	85.10	-4	12,554	-0.03%
2021/01/19	30	94.26	53	95.58	91.30	-23	12,273	-0.19%
2021/01/18	22	91.45	11	93.13	91.60	11	11,924	0.09%
2021/01/15	65	97.53	38	97.14	94.90	27	11,660	0.23%
2021/01/14	39	88.90	50	89.88	92.80	-11	10,947	-0.10%
2021/01/13	31	84.96	15	84.32	84.40	16	10,528	0.15%
2021/01/12	18	85.57	37	84.86	83.60	-19	10,422	-0.18%
2021/01/11	41	87.25	38	84.61	84.70	3	10,112	0.03%
2021/01/08	23	84.04	41	85.75	87.10	-18	9,805	-0.18%
2021/01/07	21	75.79	75	78.44	79.20	-54	9,445	-0.57%
2021/01/06	23	71.53	2	73.95	72.00	21	9,446	0.22%
2021/01/05	9	74.81	9	74.99	74.00	0	9,468	0.00%
2021/01/04	28	75.81	22	75.49	74.20	6	9,490	0.06%
2020/12/31	17	72.96	33	72.75	73.60	-16	9,643	-0.17%
2020/12/30	31	72.15	42	72.03	71.50	-11	9,626	-0.11%
2020/12/29	77	74.01	82	70.96	69.70	-5	9,365	-0.05%
2020/12/28	79	71.85	59	71.31	70.80	20	8,956	0.22%
2020/12/25	60	68.14	53.3	69.29	70.50	6.7	8,574	0.08%
2020/12/24	67	60.43	63	62.15	64.10	4	7,970	0.05%
2020/12/23	16	55.83	43	56.37	58.30	-27	7,420	-0.36%
2020/12/22	17	52.36	8	52.78	53.00	9	7,382	0.12%
2020/12/21	16	51.66	2	52.20	51.90	14	7,460	0.19%
2020/12/18	5	53.10	17	53.23	52.80	-12	7,637	-0.16%
2020/12/17	10	52.03	5	53.00	52.80	5	8,016	0.06%
2020/12/16	6	53.13	16	52.96	53.00	-10	8,322	-0.12%
2020/12/15	3	53.83	10.5	52.46	52.00	-7.5	8,380	-0.09%
2020/12/14	1	54.80	20	54.66	55.40	-19	8,349	-0.23%
2020/12/11	7	54.19	3	54.24	53.90	4	8,400	0.05%
2020/12/10	3	57.07	1	55.50	55.60	2	8,372	0.02%
2020/12/09	12	56.79	13	56.92	56.60	-1	8,313	-0.01%
2020/12/08	12	55.47	12	56.38	55.30	0	8,172	0.00%
2020/12/07	2	53.75	32	53.55	54.50	-30	7,951	-0.38%
2020/12/04	11	54.99	17	54.93	54.50	-6	7,924	-0.08%
2020/12/03	7	54.57	12	55.17	53.80	-5	7,786	-0.06%
2020/12/02	16	54.09	3.3	54.70	53.80	12.8	7,789	0.16%
2020/12/01	3	54.17	1	54.80	55.10	2	8,092	0.02%
2020/11/30	22	54.85	13	55.28	54.40	9	8,325	0.11%
2020/11/27	30	54.83	35	54.68	53.90	-5	8,427	-0.06%
2020/11/26	22.4	52.08	9	51.09	52.90	13.4	8,274	0.16%
2020/11/25	6.1	50.49	0	0.00	50.30	6.1	8,477	0.07%
2020/11/24	4.1	51.28	22	51.51	50.40	-18	8,549	-0.21%
2020/11/23	9	52.34	10	52.35	52.10	-1	8,561	-0.01%
2020/11/20	6	51.38	10	51.10	51.00	-4	8,526	-0.05%
2020/11/19	7	52.26	6	52.48	52.50	1	8,496	0.01%
2020/11/18	54.1	55.09	53	54.61	52.10	1.1	8,386	0.01%
2020/11/17	31	52.34	10.4	53.32	54.20	20.6	7,877	0.26%
2020/11/16	10.1	50.27	9.6	50.98	51.00	0.5	7,621	0.01%
2020/11/13	2	47.75	0	0.00	48.60	2	7,498	0.03%
2020/11/12	2	48.15	20	46.91	47.30	-18	7,492	-0.24%
2020/11/11	3	49.25	1	51.50	48.70	2	7,428	0.03%
2020/11/10	2	51.25	6	49.41	49.50	-4	7,347	-0.05%
2020/11/09	30	51.02	7	51.66	51.40	23	7,263	0.32%
2020/11/06	0	0.00	3	49.20	48.65	-3	7,013	-0.04%
2020/11/05	3	46.57	28	46.48	47.65	-25	6,888	-0.36%
2020/11/04	0	0.00	2	46.95	47.30	-2	6,844	-0.03%
2020/10/30	0	0.00	1	45.65	45.50	-1	6,853	-0.01%
2020/10/29	27	45.10	5	45.13	47.60	22	6,799	0.32%
2020/10/28	28	45.97	2	45.43	45.05	26	6,708	0.39%
2020/10/27	7	46.25	6	46.39	46.00	1	6,634	0.02%
2020/10/26	2	47.90	0	0.00	47.70	2	6,556	0.03%
2020/10/23	0	0.00	2	48.98	48.50	-2	6,531	-0.03%
2020/10/22	0	0.00	9	48.20	48.15	-9	6,510	-0.14%
2020/10/21	0	0.00	1	48.70	48.70	-1	6,472	-0.02%
2020/10/20	1	49.80	0	0.00	49.25	1	6,427	0.02%
2020/10/19	3	49.58	6	48.68	49.05	-3	6,365	-0.05%
2020/10/16	5	49.28	10	49.12	48.00	-5	6,293	-0.08%
2020/10/15	4	51.38	7	51.09	50.40	-3	6,195	-0.05%
2020/10/14	9	51.92	3	51.53	52.00	6	6,099	0.10%
2020/10/13	34	50.01	7	50.24	51.50	27	5,780	0.47%
2020/10/12	8	48.94	12	48.93	48.55	-4	5,573	-0.07%
2020/10/08	24	50.67	34	50.78	49.45	-10	5,396	-0.19%
2020/10/07	18	48.36	29	47.77	48.55	-11	4,935	-0.22%
2020/10/06	2	46.93	1	47.00	46.35	1	4,719	0.02%
2020/10/05	16	44.56	11	45.68	46.30	5	4,621	0.11%
2020/09/30	6	45.36	28	45.28	44.20	-22	4,573	-0.48%
2020/09/25	12	43.86	33	43.52	44.00	-21	4,353	-0.48%
2020/09/24	2	45.90	14	45.56	45.20	-12	4,132	-0.29%
2020/09/23	13	46.44	5	47.78	46.00	8	3,997	0.20%
2020/09/22	30	47.51	34.1	48.09	47.70	-4.1	3,814	-0.11%
2020/09/21	21	46.49	61	46.19	46.60	-40	3,415	-1.17%
2020/09/18	13	44.85	17	45.81	45.20	-4	3,080	-0.13%
2020/09/17	12	44.06	0	0.00	44.35	12	3,014	0.40%
2020/09/16	7	42.75	25	44.04	44.30	-18	2,971	-0.61%
2020/09/14	2	40.38	1	39.70	41.40	1	2,847	0.04%
2020/09/11	5	39.25	0	0.00	39.30	5	2,882	0.17%
2020/09/10	21	40.50	0	0.00	40.50	21	2,876	0.73%
2020/09/09	9	39.52	1	38.95	40.25	8	2,857	0.28%
2020/09/08	8	40.26	3	39.85	38.95	5	2,816	0.18%
2020/09/07	16	41.68	7	41.14	39.60	9	2,767	0.33%
2020/09/04	35	41.70	29	42.56	43.20	6	2,662	0.23%
2020/09/03	40	41.04	5	41.37	40.55	35	2,291	1.53%
2020/09/02	19	37.29	29	39.65	40.25	-10	1,989	-0.50%
2020/09/01	27	35.68	21	36.04	36.60	6	1,778	0.34%
2020/08/31	14	34.65	9	34.98	35.25	5	1,679	0.30%
2020/08/28	0	0.00	6	33.38	33.55	-6	1,393	-0.43%
2020/08/27	2	29.75	3	30.00	30.50	-1	1,286	-0.08%
2020/08/26	3	29.35	1	29.20	29.50	2	1,219	0.16%
2020/08/25	0	0.00	7	28.09	29.20	-7	1,189	-0.59%
2020/08/24	4	27.60	0	0.00	27.80	4	1,139	0.35%
2020/08/21	0	0.00	1	27.30	27.50	-1	1,141	-0.09%
2020/08/20	1	26.75	3	25.52	25.50	-2	1,126	-0.18%
2020/08/19	2	26.88	1	27.05	26.70	1	1,101	0.09%
2020/08/18	1	27.15	2	27.13	27.00	-1	1,091	-0.09%
2020/08/17	1	26.50	0	0.00	26.50	1	1,059	0.09%
2020/08/14	2	26.28	20	26.05	26.20	-18	1,070	-1.68%
2020/08/13	20	26.60	1	26.70	26.00	19	1,054	1.80%
2020/08/11	2	25.60	0	0.00	25.15	2	1,013	0.20%
2020/08/07	4	27.19	2	27.25	26.95	2	991	0.20%
2020/08/06	1	24.35	7	25.00	26.10	-6	909	-0.66%
2020/08/04	1	23.30	1	24.00	23.80	0	870	0.00%
2020/08/03	0	0.00	5	22.60	23.20	-5	868	-0.58%
2020/07/29	5	22.00	0	0.00	22.35	5	874	0.57%
2020/07/28	0	0.00	6	21.80	21.30	-6	869	-0.69%
2020/07/27	5	22.10	0	0.00	22.10	5	864	0.58%
2020/07/20	1	22.70	0	0.00	22.65	1	851	0.12%
2020/07/09	2	25.25	1	25.40	25.00	1	839	0.12%
2020/07/08	2	25.73	0	0.00	25.45	2	820	0.24%
2020/07/06	1	23.45	2	23.50	24.00	-1	742	-0.13%
2020/07/01	3	23.20	3	23.45	23.45	0	727	0.00%
2020/06/22	0	0.00	1	22.80	22.80	-1	706	-0.14%
2020/06/19	2	23.85	4	23.19	23.40	-2	702	-0.28%
2020/06/18	7	24.19	3	23.73	23.70	4	689	0.58%
2020/06/17	2	22.25	3	22.95	22.95	-1	614	-0.16%
2020/06/16	0	0.00	2	20.90	20.90	-2	605	-0.33%
2020/06/10	1	19.80	0	0.00	19.80	1	641	0.16%
2020/06/04	0	0.00	1	20.10	19.70	-1	670	-0.15%
2020/06/03	3	20.05	1	19.90	19.90	2	667	0.30%
2020/06/01	0	0.00	1	19.65	19.50	-1	640	-0.16%
2020/05/28	1	20.15	1	20.20	19.50	0	635	0.00%
2020/05/27	1	19.70	0	0.00	19.80	1	595	0.17%
2020/05/21	0	0.00	2	18.03	18.50	-2	565	-0.35%
2020/05/15	1	17.20	0	0.00	17.10	1	557	0.18%
2020/05/13	2	17.93	2	18.10	18.10	0	550	0.00%
2020/05/08	2	18.45	3	18.67	18.25	-1	541	-0.18%
2020/05/06	0	0.00	1	18.05	18.05	-1	522	-0.19%
2020/05/05	1	17.90	0	0.00	17.95	1	523	0.19%
2020/05/04	11	17.85	11	18.01	18.00	0	523	0.00%
2020/04/30	0	0.00	6.2	18.30	18.45	-6.2	524	-1.17%
2020/04/29	1	18.30	0	0.00	18.05	1	538	0.19%
2020/04/28	0	0.00	1	18.10	18.05	-1	542	-0.18%
2020/04/17	2	18.65	2	18.80	18.60	0	540	0.00%
2020/04/10	2	17.65	2	17.95	17.95	0	534	0.00%
2020/04/09	0	0.00	3	18.10	18.00	-3	546	-0.55%
2020/04/08	3	17.83	0	0.00	17.80	3	550	0.54%
2020/03/30	2	15.15	2	15.35	15.30	0	564	0.00%
2020/03/26	1	16.25	0	0.00	15.95	1	565	0.18%
2020/03/25	0	0.00	1	15.75	15.80	-1	555	-0.18%
2020/03/19	2	12.15	0	0.00	12.15	2	565	0.35%
2020/03/13	0	0.00	2	17.10	17.10	-2	494	-0.40%
2020/03/10	1	20.05	1	20.25	20.40	0	467	0.00%
2020/03/09	0	0.00	1	20.80	20.50	-1	461	-0.22%
2020/03/05	1	22.65	4	22.64	22.70	-3	459	-0.65%
2020/03/04	4	22.20	2	22.95	22.25	2	461	0.43%
2020/03/03	2	22.55	0	0.00	22.55	2	462	0.43%
2020/02/24	0	0.00	1	23.75	23.90	-1	469	-0.21%
2020/02/18	1	24.70	1	25.00	25.00	0	530	0.00%
2020/02/06	0	0.00	2.1	23.60	23.75	-2.1	591	-0.36%
2020/02/03	2	21.98	0	0.00	22.05	2	630	0.32%
2020/01/30	2	24.80	0	0.00	24.50	2	611	0.33%
2020/01/20	1	26.90	0	0.00	27.20	1	598	0.17%
2020/01/17	0	0.00	2	26.80	26.80	-2	603	-0.33%
2020/01/10	2	26.10	0	0.00	26.10	2	626	0.32%
2020/01/02	2	28.43	4	28.76	28.90	-2	626	-0.32%
2019/12/31	1	28.25	3	28.42	28.40	-2	614	-0.33%
2019/12/20	0	0.00	1	26.45	26.60	-1	570	-0.18%
2019/12/19	0	0.00	3	26.65	26.75	-3	567	-0.53%
2019/12/17	4	26.53	0	0.00	26.70	4	544	0.73%
2019/12/16	3	25.90	1	25.70	25.95	2	527	0.38%
2019/12/11	5	25.15	0	0.00	25.15	5	511	0.98%
2019/12/09	0	0.00	2	25.50	25.50	-2	509	-0.39%
2019/12/02	1	24.10	2	24.20	24.05	-1	503	-0.20%
2019/11/26	1	25.55	0	0.00	25.55	1	499	0.20%
2019/11/25	1	25.20	0	0.00	25.20	1	496	0.20%
2019/11/21	0	0.00	2	24.55	25.10	-2	499	-0.40%
2019/11/13	0	0.00	2	26.10	26.15	-2	469	-0.43%
2019/11/12	1	25.30	0	0.00	26.00	1	461	0.22%
2019/11/11	2	26.75	0	0.00	26.65	2	430	0.46%
2019/11/07	0	0.00	1	28.50	28.05	-1	419	-0.24%
2019/11/04	1	28.55	0	0.00	28.95	1	422	0.24%
2019/11/01	1	29.45	0	0.00	29.25	1	407	0.25%
2019/10/31	0	0.00	4	29.86	29.85	-4	402	-0.99%
2019/10/28	2	29.00	0	0.00	29.00	2	408	0.49%
2019/10/25	1	29.90	1	29.15	29.20	0	409	0.00%
2019/10/24	2	28.95	2	29.35	29.50	0	405	0.00%
2019/10/17	6	27.76	0	0.00	27.80	6	426	1.41%
2019/10/16	1	28.20	0	0.00	28.30	1	464	0.22%
2019/10/14	2	29.10	2	29.05	28.75	0	582	0.00%
2019/10/08	5	29.75	0	0.00	29.70	5	581	0.86%
2019/10/02	0	0.00	1	30.20	30.20	-1	615	-0.16%
2019/09/26	2	30.20	0	0.00	30.00	2	638	0.31%
2019/09/23	0	0.00	1	30.70	30.70	-1	779	-0.13%
2019/09/19	1	30.60	0	0.00	30.60	1	806	0.12%
2019/09/18	0	0.00	1	31.00	30.85	-1	811	-0.12%
2019/09/17	1	30.50	14	30.47	30.50	-13	808	-1.61%
2019/09/11	1	30.50	0	0.00	30.55	1	834	0.12%
2019/09/10	1	30.55	0	0.00	30.60	1	832	0.12%
2019/09/06	1	31.75	0	0.00	31.70	1	829	0.12%
2019/09/04	0	0.00	1	31.50	31.70	-1	852	-0.12%
2019/08/22	0	0.00	2	32.08	32.10	-2	859	-0.23%
2019/08/16	0	0.00	1	31.75	31.75	-1	855	-0.12%
2019/08/14	1	30.90	0	0.00	30.70	1	852	0.12%
2019/08/12	1	31.00	0	0.00	31.00	1	858	0.12%
2019/08/07	1	30.75	1	30.50	30.40	0	860	0.00%
2019/08/05	1	30.70	0	0.00	30.95	1	869	0.12%
2019/08/02	1	31.05	0	0.00	31.35	1	878	0.11%
2019/08/01	5	32.30	0	0.00	32.15	5	885	0.56%
2019/07/30	2	32.78	0	0.00	32.80	2	886	0.23%
2019/07/24	2	33.85	0	0.00	33.80	2	898	0.22%
2019/07/18	9	34.70	2	35.50	34.15	7	894	0.78%
2019/07/17	1	35.05	4	35.30	35.30	-3	850	-0.35%
2019/07/16	1	32.95	0	0.00	32.50	1	737	0.14%
2019/07/15	0	0.00	2	32.85	33.15	-2	734	-0.27%
2019/07/11	1	33.20	0	0.00	33.00	1	758	0.13%
2019/07/10	1	32.75	0	0.00	32.85	1	769	0.13%
2019/07/09	3	32.47	0	0.00	32.30	3	775	0.39%
2019/07/08	0	0.00	10	33.80	33.55	-10	795	-1.26%
2019/07/04	1	33.95	2	34.20	34.00	-1	835	-0.12%
2019/07/03	0	0.00	1	34.70	34.25	-1	841	-0.12%
2019/07/02	14	34.84	5	34.91	34.70	9	843	1.07%
2019/07/01	0	0.00	5	33.04	33.85	-5	759	-0.66%
2019/06/28	5	31.50	0	0.00	31.80	5	746	0.67%
2019/06/27	1	31.85	2	32.08	32.00	-1	799	-0.13%
2019/06/25	1	31.70	0.1	30.75	30.95	0.9	822	0.11%
2019/06/24	2	31.90	22	31.85	31.85	-20	951	-2.10%
2019/06/21	0	0.00	1	32.65	32.05	-1	1,052	-0.10%
2019/06/20	0	0.00	4	32.30	32.45	-4	1,079	-0.37%
2019/06/19	0	0.00	1	32.10	31.80	-1	1,198	-0.08%
2019/06/18	1	31.40	1	31.75	31.35	0	1,411	0.00%
2019/06/17	0	0.00	1	31.55	31.55	-1	1,480	-0.07%
2019/06/14	2	31.73	5	31.66	31.55	-3	1,525	-0.20%
2019/06/13	1	31.50	4	32.08	31.65	-3	1,539	-0.19%
2019/06/05	0	0.00	2	30.98	30.80	-2	1,651	-0.12%
2019/06/04	0	0.00	1	30.80	30.80	-1	1,664	-0.06%
2019/06/03	1	30.65	0	0.00	30.75	1	1,685	0.06%
2019/05/31	0	0.00	2	31.63	31.50	-2	1,711	-0.12%
2019/05/21	1	30.80	4	31.55	31.90	-3	2,287	-0.13%
2019/05/20	0	0.00	5	30.50	30.65	-5	2,319	-0.22%
2019/05/17	0	0.00	1	30.45	30.45	-1	2,337	-0.04%
2019/05/16	1	32.65	0	0.00	31.65	1	2,348	0.04%
2019/05/10	3	33.40	2	33.00	33.60	1	2,434	0.04%
2019/05/09	0	0.00	1	33.00	33.40	-1	2,425	-0.04%
2019/05/06	4	35.70	0	0.00	35.65	4	2,453	0.16%
2019/05/03	0	0.00	2	37.03	36.95	-2	2,450	-0.08%
2019/04/30	4	35.35	0	0.00	36.10	4	2,451	0.16%
2019/04/29	3	36.77	0	0.00	35.00	3	2,475	0.12%
2019/04/26	1	37.50	2	37.65	37.05	-1	2,519	-0.04%
2019/04/23	2.2	38.17	0	0.00	38.15	2.2	2,598	0.09%
2019/04/22	1	38.95	0	0.00	38.65	1	2,603	0.04%
2019/04/18	3	38.87	4	38.75	38.70	-1	2,661	-0.04%
2019/04/17	4	38.70	1	39.25	39.15	3	2,673	0.11%
2019/04/16	9	38.74	1	38.50	38.60	8	2,660	0.30%
2019/04/15	2	39.15	0	0.00	39.40	2	2,648	0.08%
2019/04/12	11	39.53	0	0.00	39.20	11	2,649	0.42%
2019/04/11	2	41.25	1	41.80	40.50	1	2,617	0.04%
2019/04/10	3	40.85	3	41.20	40.75	0	2,603	0.00%
2019/04/09	4	40.74	1	41.00	40.50	3	2,582	0.12%
2019/04/08	3	40.95	5	40.65	40.65	-2	2,575	-0.08%
2019/04/03	0	0.00	4	40.15	40.70	-4	2,566	-0.16%
2019/04/02	15	40.99	0	0.00	40.60	15	2,560	0.59%
2019/04/01	2	41.85	5	41.92	41.10	-3	2,534	-0.12%
2019/03/28	6	41.28	3	41.63	41.00	3	2,477	0.12%
2019/03/27	1	42.65	2	42.60	41.50	-1	2,466	-0.04%
2019/03/26	1	41.75	1	41.90	42.50	0	2,344	0.00%
2019/03/25	3	40.22	0	0.00	39.70	3	2,251	0.13%
2019/03/22	33	42.56	36	42.12	41.55	-3	2,227	-0.13%
2019/03/21	12	41.91	16	41.82	43.00	-4	2,109	-0.19%
2019/03/20	0	0.00	2	39.98	39.60	-2	1,930	-0.10%
2019/03/19	4	39.34	5	39.69	38.60	-1	1,883	-0.05%
2019/03/18	4	38.31	0	0.00	38.10	4	1,849	0.22%
2019/03/15	2	38.85	5	39.22	38.85	-3	1,851	-0.16%
2019/03/14	4	38.91	3	39.33	38.60	1	1,857	0.05%
2019/03/13	6	38.52	1	38.45	38.90	5	1,962	0.25%
2019/03/12	1	38.85	2	39.08	38.30	-1	1,958	-0.05%
2019/03/11	1	37.80	6	37.83	37.50	-5	1,959	-0.26%
2019/03/08	1	37.65	6	37.93	38.10	-5	2,035	-0.25%
2019/03/07	2	38.55	4	38.60	38.30	-2	2,140	-0.09%
2019/03/05	9	40.28	1	40.60	39.40	8	2,190	0.37%
2019/03/04	0	0.00	6	39.53	39.45	-6	2,128	-0.28%
2019/02/27	3	36.72	0	0.00	37.95	3	2,077	0.14%
2019/02/26	3	37.50	5	37.75	37.65	-2	2,211	-0.09%
2019/02/25	2	38.50	2	38.48	38.25	0	2,267	0.00%
2019/02/22	0	0.00	1	37.70	37.70	-1	2,233	-0.04%
2019/02/21	13	38.26	33	37.91	38.30	-20	2,191	-0.91%
2019/02/20	8	36.27	20	36.38	35.90	-12	1,984	-0.60%
2019/02/19	15	35.71	21	35.84	35.60	-6	1,931	-0.31%
2019/02/18	4	35.10	4	35.09	35.05	0	1,902	0.00%
2019/02/15	1	34.20	0	0.00	34.35	1	1,891	0.05%
2019/02/14	2	36.10	2	36.25	35.25	0	1,885	0.00%
2019/02/13	6	35.21	3	35.37	35.10	3	1,859	0.16%
2019/02/12	2	34.70	2	34.55	34.70	0	1,842	0.00%
2019/02/11	0	0.00	1	34.40	34.30	-1	1,854	-0.05%
2019/01/30	1	33.40	0	0.00	33.45	1	1,860	0.05%
2019/01/29	1	33.30	1	33.35	33.45	0	1,936	0.00%
2019/01/28	0	0.00	1	33.40	33.45	-1	1,950	-0.05%
2019/01/25	3	33.92	1	34.20	33.75	2	2,005	0.10%
2019/01/24	2	33.13	0	0.00	33.00	2	2,001	0.10%
2019/01/23	1	32.50	2	32.85	33.00	-1	2,018	-0.05%
2019/01/22	7	32.97	0	0.00	32.80	7	2,030	0.34%
2019/01/21	3	34.08	1	34.05	33.70	2	2,036	0.10%
2019/01/18	4	33.04	6	33.57	34.25	-2	2,033	-0.10%
2019/01/17	9	34.24	25	33.32	32.90	-16	2,008	-0.80%
2019/01/15	2	32.50	23	32.43	32.45	-21	1,986	-1.06%
2019/01/14	11	32.31	4	32.68	32.00	7	2,002	0.35%
2019/01/11	5	33.37	2	32.40	32.30	3	2,014	0.15%
2019/01/10	5	32.54	5	32.89	32.65	0	1,995	0.00%
2019/01/09	0	0.00	3	32.03	31.90	-3	1,976	-0.15%
2019/01/08	0	0.00	1	31.00	31.25	-1	1,976	-0.05%
2019/01/07	0	0.00	5	31.11	31.00	-5	2,007	-0.25%
2019/01/04	4	29.75	1	29.80	30.10	3	2,047	0.15%
2019/01/03	1	30.90	0	0.00	30.60	1	2,079	0.05%
2019/01/02	2	31.50	0	0.00	31.20	2	2,148	0.09%
2018/12/26	0	0.00	1	31.55	30.35	-1	2,217	-0.05%
2018/12/25	3	30.85	0	0.00	30.80	3	2,244	0.13%
2018/12/24	0	0.00	1	31.80	31.70	-1	2,260	-0.04%
2018/12/22	1	31.10	0	0.00	31.00	1	2,266	0.04%
2018/12/21	2	30.35	2	31.48	31.60	0	2,298	0.00%
2018/12/20	31	32.06	5	32.35	31.55	26	2,361	1.10%
2018/12/18	30	33.10	0	0.00	33.00	30	2,409	1.24%
2018/12/13	3	34.95	63	35.14	34.30	-60	2,430	-2.47%
2018/12/12	10	33.75	10	34.15	34.05	0	2,407	0.00%
2018/12/11	1	33.30	7	33.20	33.00	-6	2,408	-0.25%
2018/12/10	61	32.85	0	0.00	32.90	61	2,430	2.51%
2018/12/07	29	34.30	47	34.71	34.30	-18	2,432	-0.74%
2018/12/06	24	36.15	9	36.80	34.00	15	2,422	0.62%
2018/12/05	1	33.90	1	34.40	34.95	0	2,314	0.00%
2018/12/04	8	35.25	9	35.04	34.90	-1	2,353	-0.04%
2018/12/03	10	35.60	28	35.54	36.00	-18	2,361	-0.76%
2018/11/30	27	33.80	95	34.09	34.15	-68	2,288	-2.97%
2018/11/29	2	33.08	27	32.79	32.15	-25	2,224	-1.12%
2018/11/28	22	32.25	3	32.08	32.20	19	2,249	0.84%
2018/11/26	1	31.80	1	31.05	31.05	0	2,243	0.00%
2018/11/23	94	32.16	1	31.25	31.00	93	2,215	4.20%
2018/11/22	0	0.00	85	33.18	33.95	-85	2,064	-4.12%
2018/11/21	0	0.00	1	30.95	30.90	-1	2,004	-0.05%
2018/11/20	0	0.00	5	30.80	30.70	-5	2,017	-0.25%
2018/11/19	5	30.75	6	30.68	30.85	-1	2,042	-0.05%
2018/11/15	2	29.25	0	0.00	29.55	2	2,036	0.10%
2018/11/14	5	29.50	0	0.00	29.40	5	2,044	0.24%
2018/11/13	1	29.80	0	0.00	29.95	1	2,074	0.05%
2018/11/12	2	29.80	5	30.23	29.60	-3	2,087	-0.14%
2018/11/09	0	0.00	6	30.41	30.75	-6	2,104	-0.29%
2018/11/08	0	0.00	1	31.10	31.10	-1	2,188	-0.05%
2018/11/07	2	31.78	9	31.68	31.95	-7	2,217	-0.32%
2018/11/06	13	32.81	5	33.00	30.70	8	2,294	0.35%
2018/11/05	10	32.09	5	31.66	31.70	5	2,259	0.22%
2018/11/02	1	32.20	9	31.97	32.05	-8	2,290	-0.35%
2018/11/01	0	0.00	5	30.97	31.00	-5	2,346	-0.21%
2018/10/31	1	29.65	3	29.53	29.65	-2	2,376	-0.08%
2018/10/30	5	28.08	5	28.25	28.05	0	2,395	0.00%
2018/10/29	0	0.00	5	28.90	28.55	-5	2,430	-0.21%
2018/10/26	8	29.85	24	30.06	28.60	-16	2,488	-0.64%
2018/10/25	10	29.68	1	29.90	29.30	9	2,730	0.33%
2018/10/24	3	31.55	5	31.24	31.05	-2	2,742	-0.07%
2018/10/22	20	31.92	1	32.05	31.85	19	2,810	0.68%
2018/10/19	1	30.35	1	31.45	31.45	0	2,900	0.00%
2018/10/18	6	31.01	10	30.67	30.65	-4	3,062	-0.13%
2018/10/17	0	0.00	4.7	31.24	30.90	-4.7	3,309	-0.14%
2018/10/16	4	30.91	2	31.30	30.45	2	3,832	0.05%
2018/10/15	3	30.52	7	29.79	30.60	-4	4,107	-0.10%
2018/10/12	5	27.94	1	28.40	29.00	4	4,199	0.10%
2018/10/11	1	27.75	2	27.50	27.50	-1	4,191	-0.02%
2018/10/09	27	30.86	17	31.48	30.55	10	4,204	0.24%
2018/10/08	12	34.30	9	33.59	33.50	3	4,172	0.07%
2018/10/05	10	35.53	8	36.01	34.10	2	4,205	0.05%
2018/10/04	5	37.15	4	37.05	37.15	1	4,294	0.02%
2018/10/03	6	37.47	6	36.67	36.90	0	4,351	0.00%
2018/10/02	2	39.00	2	39.10	38.90	0	4,453	0.00%
2018/10/01	2	38.93	0	0.00	38.85	2	4,481	0.04%
2018/09/28	5	38.84	1	38.75	38.70	4	4,577	0.09%
2018/09/27	4	39.56	19	40.23	39.10	-15	4,661	-0.32%
2018/09/26	6	38.34	4	38.80	38.90	2	4,671	0.04%
2018/09/25	12	39.24	14	38.61	38.05	-2	4,896	-0.04%
2018/09/21	3	38.27	13	38.26	38.75	-10	4,916	-0.20%
2018/09/20	10	38.65	8	38.46	38.30	2	5,004	0.04%
2018/09/19	1	39.50	0	0.00	38.90	1	5,050	0.02%
2018/09/18	12	39.17	2	38.90	38.95	10	5,101	0.20%
2018/09/17	4	40.45	1	40.15	40.20	3	5,127	0.06%
2018/09/14	5	40.49	7	40.88	41.40	-2	5,143	-0.04%
2018/09/13	4	39.30	0	0.00	38.80	4	5,159	0.08%
2018/09/12	1	38.15	1	39.15	39.45	0	5,204	0.00%
2018/09/11	9	39.02	8	38.50	39.00	1	5,319	0.02%
2018/09/10	10	39.56	9	37.60	37.40	1	5,413	0.02%
2018/09/07	9	41.86	6	42.20	40.35	3	5,703	0.05%
2018/09/06	1	43.65	1	43.40	43.50	0	6,145	0.00%
2018/09/05	5	43.56	0	0.00	44.20	5	6,697	0.07%
2018/09/04	15	44.41	1	45.35	44.00	14	7,180	0.19%
2018/09/03	4	46.84	0	0.00	46.40	4	7,327	0.05%
2018/08/31	2	48.10	0	0.00	48.05	2	7,891	0.03%
2018/08/30	4	48.65	0	0.00	48.80	4	7,943	0.05%
2018/08/29	3	48.87	0	0.00	48.65	3	8,112	0.04%
2018/08/28	0	0.00	1	49.15	48.40	-1	8,334	-0.01%
2018/08/27	0	0.00	1	47.25	48.70	-1	8,357	-0.01%
2018/08/24	8	47.11	7	46.90	46.60	1	8,362	0.01%
2018/08/23	4	48.61	0	0.00	48.10	4	8,440	0.05%
2018/08/22	0	0.00	1	48.65	48.65	-1	8,465	-0.01%
2018/08/21	2	48.93	1	49.05	48.85	1	8,484	0.01%
2018/08/20	17	48.07	4	48.98	48.50	13	8,519	0.15%
2018/08/17	1	49.60	4	50.50	49.45	-3	8,556	-0.04%
2018/08/16	3	49.33	0	0.00	50.00	3	8,625	0.03%
2018/08/15	17	50.41	12	50.98	50.00	5	8,679	0.06%
2018/08/14	12	48.83	3	48.80	49.80	9	8,709	0.10%
2018/08/13	50	51.34	14	49.78	49.25	36	8,686	0.41%
2018/08/10	53	54.42	0	0.00	53.60	53	8,606	0.62%
2018/08/09	0	0.00	1	55.00	55.50	-1	8,620	-0.01%
2018/08/08	15	56.35	8	56.71	55.10	7	8,672	0.08%
2018/08/07	4	55.18	2	54.60	54.60	2	8,582	0.02%
2018/08/06	8	56.75	1	56.50	56.20	7	8,556	0.08%
2018/08/03	8	56.91	2	57.20	56.80	6	8,554	0.07%
2018/08/02	21	57.13	29	56.95	57.00	-8	8,524	-0.09%
2018/08/01	37	58.99	20	59.28	58.10	17	8,471	0.20%
2018/07/31	0	0.00	10	56.16	57.20	-10	8,210	-0.12%
2018/07/30	7	56.13	13	55.37	55.60	-6	8,182	-0.07%
2018/07/27	2	57.50	2	57.60	57.80	0	8,134	0.00%
2018/07/26	4	57.50	8	58.23	56.80	-4	8,083	-0.05%
2018/07/25	13	60.23	11	59.50	58.60	2	7,997	0.03%
2018/07/24	40	59.03	18	58.72	59.50	22	7,856	0.28%
2018/07/23	69	58.65	49	57.98	58.30	20	7,649	0.26%
2018/07/20	19	56.39	55	57.00	58.50	-36	7,184	-0.50%
2018/07/19	28	52.94	43	53.55	53.20	-15	6,947	-0.22%
2018/07/18	44	50.37	2	50.85	51.00	42	6,880	0.61%
2018/07/17	8	53.28	13	52.61	52.20	-5	6,907	-0.07%
2018/07/16	9	52.76	2	54.30	52.10	7	6,905	0.10%
2018/07/13	5	53.60	2	53.55	53.60	3	6,923	0.04%
2018/07/12	11	53.86	13	53.83	53.50	-2	6,954	-0.03%
2018/07/10	6	51.97	8	52.26	52.10	-2	7,101	-0.03%
2018/07/09	10	49.72	10	50.17	49.30	0	7,109	0.00%
2018/07/06	18	48.83	22	49.37	50.80	-4	7,327	-0.05%
2018/07/05	6	50.63	4	51.60	48.30	2	7,426	0.03%
2018/07/04	11	53.10	50	53.61	52.40	-39	7,514	-0.52%
2018/07/03	52	57.78	38	59.51	53.20	14	7,434	0.19%
2018/07/02	51	59.56	5	59.34	59.10	46	7,182	0.64%
2018/06/29	10	59.88	35	61.00	60.60	-25	7,140	-0.35%
2018/06/28	2	56.50	2	56.00	56.00	0	7,028	0.00%
2018/06/27	3	56.83	0	0.00	55.80	3	6,982	0.04%
2018/06/26	0.5	58.00	12	57.16	57.80	-11.5	6,956	-0.17%
2018/06/25	10	58.15	3	56.83	56.50	7	6,934	0.10%
2018/06/22	3	59.20	4	58.20	58.10	-1	6,913	-0.01%
2018/06/21	20.2	59.31	26.2	60.53	59.90	-6	6,876	-0.09%
2018/06/20	34	56.91	6	57.50	58.80	28	6,826	0.41%
2018/06/19	7	63.99	9.2	64.07	62.30	-2.2	6,705	-0.03%
2018/06/15	24	69.41	25	68.56	67.00	-1	6,598	-0.02%
2018/06/14	119	70.24	96	68.76	70.00	23	6,259	0.37%	大買/
2018/06/13	40	69.68	62	70.04	70.90	-22	5,770	-0.38%
2018/06/12	60	62.76	102	62.34	64.50	-42	5,218	-0.80%	大賣/
2018/06/11	62	58.68	33	58.70	58.70	29	4,735	0.61%
2018/06/08	87	52.30	170	52.85	53.40	-83	4,502	-1.84%	大賣/
2018/06/07	5	48.96	5	49.10	48.60	0	3,931	0.00%
2018/06/06	108	50.24	97	50.70	49.40	11	3,884	0.28%	大買/
2018/06/05	85	49.77	78	50.31	49.75	7	3,745	0.19%
2018/06/04	11	49.03	17	48.67	48.00	-6	3,531	-0.17%
2018/06/01	9	48.24	0	0.00	47.80	9	3,518	0.26%
2018/05/31	5	48.55	8	48.25	48.15	-3	3,505	-0.09%
2018/05/30	1	45.95	0	0.00	45.80	1	3,437	0.03%
2018/05/29	1	46.40	4	46.70	46.75	-3	3,440	-0.09%
2018/05/28	10	47.23	1	46.50	46.95	9	3,490	0.26%
2018/05/25	18	48.87	20	47.64	47.60	-2	3,710	-0.05%
2018/05/24	4	48.13	9	47.97	48.40	-5	3,691	-0.14%
2018/05/23	50	47.83	52	48.54	46.75	-2	3,718	-0.05%
2018/05/22	14	47.26	20	46.76	47.10	-6	3,657	-0.16%
2018/05/21	1	45.15	16	44.94	44.90	-15	3,561	-0.42%
2018/05/18	11	44.07	2	43.93	44.30	9	3,552	0.25%
2018/05/17	13	45.11	6	45.19	44.30	7	3,566	0.20%
2018/05/16	11	44.29	20	43.96	43.85	-9	3,523	-0.26%
2018/05/15	2	42.50	2	43.03	42.05	0	3,458	0.00%
2018/05/14	0	0.00	6	42.98	43.50	-6	3,480	-0.17%
2018/05/11	0	0.00	12	41.74	41.75	-12	3,471	-0.35%
2018/05/10	5	41.00	0	0.00	40.90	5	3,448	0.15%
2018/05/09	3	41.57	2	42.00	41.50	1	3,474	0.03%
2018/05/07	1	41.20	0	0.00	41.20	1	3,558	0.03%
2018/05/03	3	41.30	6	41.05	41.00	-3	3,647	-0.08%
2018/05/02	0	0.00	5	42.32	41.45	-5	3,716	-0.13%
2018/04/30	7	42.88	4	42.73	42.80	3	3,813	0.08%
2018/04/27	6	40.94	5	42.06	42.30	1	3,803	0.03%
2018/04/26	11	42.02	25	40.97	40.50	-14	3,795	-0.37%
2018/04/25	25	44.43	19	43.84	43.65	6	3,729	0.16%
2018/04/24	9	44.49	10	44.43	44.05	-1	3,707	-0.03%
2018/04/23	9	47.44	3	48.18	46.10	6	3,723	0.16%
2018/04/20	9	48.27	11	48.06	48.00	-2	3,673	-0.05%
2018/04/19	9	47.61	24	47.44	47.60	-15	3,692	-0.41%
2018/04/18	11	48.74	21	49.23	47.55	-10	3,676	-0.27%
2018/04/17	33	50.31	7	50.01	48.85	26	3,588	0.72%
2018/04/16	45	52.10	37	53.41	51.70	8	3,490	0.23%
2018/04/13	36	49.65	35	51.11	49.40	1	3,247	0.03%
2018/04/12	24	49.68	46	49.59	50.20	-22	3,112	-0.71%
2018/04/11	64	47.23	57	48.78	47.15	7	2,850	0.25%
2018/04/10	43	47.12	43	47.99	46.10	0	2,660	0.00%
2018/04/09	0	0.00	1	44.70	44.70	-1	2,465	-0.04%
2018/04/02	0	0.00	2	44.60	44.40	-2	2,458	-0.08%
2018/03/31	0	0.00	2	43.90	43.75	-2	2,456	-0.08%
2018/03/30	5	44.26	0	0.00	43.95	5	2,461	0.20%
2018/03/29	0	0.00	9	45.26	44.55	-9	2,464	-0.37%
2018/03/28	5	44.45	5	44.33	44.20	0	2,437	0.00%
2018/03/27	5	43.58	1	43.95	44.20	4	2,433	0.16%
2018/03/26	3	42.43	2	42.63	42.55	1	2,445	0.04%
2018/03/23	1	41.40	8	41.92	42.20	-7	2,437	-0.29%
2018/03/22	6	43.94	0	0.00	43.25	6	2,426	0.25%
2018/03/21	3	43.57	3	43.70	43.60	0	2,414	0.00%
2018/03/20	2	43.33	1.5	43.32	42.95	0.5	2,402	0.02%
2018/03/19	4	43.48	0	0.00	43.25	4	2,407	0.17%
2018/03/15	15	44.62	13	44.83	44.25	2	2,414	0.08%
2018/03/14	5.2	43.37	1	43.30	43.20	4.2	2,389	0.18%
2018/03/12	4.3	43.90	5	43.93	43.90	-0.7	2,462	-0.03%
2018/03/09	9	43.73	7	44.34	43.60	2	2,472	0.08%
2018/03/08	2	43.35	28	43.21	43.10	-26	2,457	-1.06%
2018/03/07	21	42.90	4.2	43.66	42.50	16.8	2,455	0.69%
2018/03/06	1	44.40	3	44.47	43.90	-2	2,475	-0.08%
2018/03/05	22	45.21	20	43.94	43.90	2	2,490	0.08%
2018/03/02	11	44.98	1	45.00	44.80	10	2,467	0.41%
2018/03/01	15	45.79	4	46.03	45.90	11	2,443	0.45%
2018/02/27	68	47.30	43	47.09	46.35	25	2,384	1.05%
2018/02/26	36	44.71	47	44.64	44.75	-11	2,139	-0.51%
2018/02/23	40	43.50	73	43.95	43.90	-33	2,108	-1.57%
2018/02/22	6	41.67	12	41.60	41.55	-6	2,071	-0.29%
2018/02/21	10	42.40	10	41.65	41.75	0	2,061	0.00%
2018/02/12	30	40.97	29	40.43	40.40	1	2,059	0.05%
2018/02/09	27	40.52	17	40.41	40.50	10	2,120	0.47%
2018/02/08	12	42.58	17	42.07	42.40	-5	2,125	-0.24%
2018/02/07	32	42.46	30	42.61	42.20	2	2,142	0.09%
2018/02/06	13	42.47	14	40.94	40.80	-1	2,139	-0.05%
2018/02/05	1	43.45	2	42.00	43.85	-1	2,106	-0.05%
2018/02/02	2	42.95	2	42.88	42.95	0	2,115	0.00%
2018/02/01	22	44.40	15	44.63	43.45	7	2,204	0.32%
2018/01/31	4	43.84	11	43.90	43.50	-7	2,222	-0.32%
2018/01/30	5	42.70	2	42.93	43.10	3	2,201	0.14%
2018/01/29	16	44.14	20	44.02	43.85	-4	2,210	-0.18%
2018/01/26	1	41.60	0	0.00	42.10	1	2,164	0.05%
2018/01/25	35	42.11	31	42.79	42.00	4	2,207	0.18%
2018/01/24	5	42.74	13	42.34	42.55	-8	2,187	-0.37%
2018/01/23	6	40.08	0	0.00	41.10	6	2,133	0.28%
2018/01/22	1	40.50	1	41.65	41.10	0	2,214	0.00%
2018/01/18	5	40.73	6	40.67	40.10	-1	2,358	-0.04%
2018/01/17	15	40.00	16.3	40.40	40.30	-1.3	2,419	-0.05%
2018/01/16	1	38.30	2	38.65	38.65	-1	2,519	-0.04%
2018/01/15	4	38.88	2	38.33	38.95	2	2,763	0.07%
2018/01/12	0	0.00	6	37.13	36.90	-6	2,979	-0.20%
2018/01/11	0	0.00	6	35.23	35.20	-6	3,006	-0.20%
2018/01/10	2	35.83	2	35.65	35.10	0	3,060	0.00%
2018/01/09	4	36.09	0	0.00	36.00	4	3,150	0.13%
2018/01/08	2	37.15	0	0.00	36.55	2	3,189	0.06%
2018/01/04	0	0.00	5	37.77	37.75	-5	3,295	-0.15%
2018/01/03	0	0.00	1	37.60	37.30	-1	3,380	-0.03%
2018/01/02	2	36.38	2	37.13	37.25	0	3,473	0.00%