達邁 (3645)-富邦-仁愛券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
46.00
漲跌
▼0.55
漲幅
-1.18%
成交量
4,557張
產業
上市電子零組件類股
274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

達邁 (3645)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4	47.03	9	47.26	46.00	-5	2,276	-0.22%
2024/04/18	7	46.99	9	46.97	46.55	-2	2,213	-0.09%
2024/04/17	2	45.40	4	45.45	45.35	-2	2,172	-0.09%
2024/04/16	4	44.65	2	43.50	43.75	2	2,190	0.09%
2024/04/15	11	45.95	5	46.23	45.50	6	2,167	0.28%
2024/04/12	5	45.87	1	45.60	45.10	4	2,147	0.19%
2024/04/11	72	46.49	70	46.93	46.65	2	2,096	0.10%
2024/04/10	14	46.93	6.1	46.86	47.05	7.9	2,079	0.38%
2024/04/09	16	45.13	16	45.05	45.50	0	2,006	0.00%
2024/04/08	5	42.23	14	43.29	44.15	-9	1,875	-0.48%
2024/04/02	4	40.55	0.1	40.45	40.20	3.9	1,849	0.21%
2024/03/29	2	40.25	0.1	40.36	40.20	1.9	1,916	0.10%
2024/03/21	3	40.00	0	0.00	40.40	3	2,125	0.14%
2024/03/20	2	40.35	0	0.00	40.15	2	2,160	0.09%
2024/03/15	2	40.35	0	0.00	40.35	2	2,360	0.08%
2024/03/14	11	40.96	0	40.90	40.50	11	2,351	0.47%
2024/03/13	7	42.89	21.2	42.45	42.00	-14.2	2,334	-0.61%
2024/03/12	0	0.00	1	44.85	45.00	-1	2,301	-0.04%
2024/03/11	6	45.24	10	44.85	44.55	-4	2,308	-0.17%
2024/03/08	26	44.96	50	45.49	43.05	-24	2,281	-1.05%
2024/03/07	9	49.18	24	48.84	47.80	-15	2,173	-0.69%
2024/03/06	53	47.75	62	47.82	48.30	-9	2,032	-0.44%
2024/03/05	24	45.88	23	45.63	45.85	1	1,884	0.05%
2024/03/04	22	44.36	25	44.55	44.75	-3	1,790	-0.17%
2024/03/01	13	43.44	1	43.60	42.70	12	1,704	0.70%
2024/02/29	5	44.00	5.1	44.20	44.50	-0.1	1,694	-0.01%
2024/02/27	12	43.37	8	43.59	43.70	4	1,689	0.24%
2024/02/26	0	0.00	3.3	43.63	43.50	-3.3	1,673	-0.19%
2024/02/23	10	43.29	0	0.00	42.85	10	1,673	0.60%
2024/02/22	24.2	44.81	33	44.72	44.05	-8.9	1,674	-0.53%
2024/02/21	11	43.60	7	43.70	43.35	4	1,667	0.24%
2024/02/20	1	42.50	0	0.00	43.10	1	1,716	0.06%
2024/02/19	1	43.00	5	43.70	43.70	-4	1,731	-0.23%
2024/02/15	8	42.75	7	43.03	43.10	1	1,714	0.06%
2024/02/05	27	41.59	3	41.97	42.45	24	1,712	1.40%
2024/02/02	3	42.00	0	0.00	41.95	3	1,746	0.17%
2024/02/01	0	0.00	1	41.91	41.95	-1	1,758	-0.06%
2024/01/30	1	41.01	1.1	40.93	40.70	-0.1	1,753	-0.01%
2024/01/29	2	41.40	0	0.00	41.50	2	1,746	0.11%
2024/01/26	4.2	42.37	1	42.00	42.00	3.2	1,735	0.18%
2024/01/25	20	43.39	17	43.56	43.00	3	1,719	0.17%
2024/01/24	1	42.50	10	42.53	42.20	-9	1,671	-0.54%
2024/01/23	8	43.08	0	0.00	42.80	8	1,663	0.48%
2024/01/22	0	0.00	42.3	43.40	43.40	-42.3	1,654	-2.56%
2024/01/19	6	42.76	13	43.31	43.15	-7	1,643	-0.43%
2024/01/18	3	42.80	1	43.25	42.50	2	1,625	0.12%
2024/01/17	20	43.20	21	42.93	42.85	-1	1,611	-0.06%
2024/01/16	1	41.50	0	0.00	42.05	1	1,593	0.06%
2024/01/15	5	42.35	0	0.00	42.05	5	1,584	0.32%
2024/01/12	2	42.25	0	0.00	42.15	2	1,578	0.13%
2024/01/11	2	42.63	3	42.35	43.00	-1	1,567	-0.06%
2024/01/10	64	41.85	21	41.58	42.40	43	1,531	2.81%
2024/01/09	2	40.30	0	0.00	39.95	2	1,478	0.14%
2024/01/08	2	40.78	0	0.00	40.75	2	1,471	0.14%
2024/01/05	1	40.60	0	0.00	40.75	1	1,468	0.07%
2024/01/04	9	41.29	0	0.00	40.65	9	1,463	0.61%
2024/01/03	2	42.00	0	0.00	41.90	2	1,449	0.14%
2024/01/02	5	43.72	1	43.70	43.05	4	1,439	0.28%
2023/12/29	0	0.00	1	43.95	44.10	-1	1,429	-0.07%
2023/12/28	7	44.11	0	0.00	43.65	7	1,420	0.49%
2023/12/27	4	44.65	5	45.13	44.95	-1	1,398	-0.07%
2023/12/26	10	44.97	1	45.80	44.90	9	1,365	0.66%
2023/12/25	6.2	45.52	19	45.51	45.80	-12.8	1,324	-0.97%
2023/12/22	1	43.05	0	0.00	43.25	1	1,242	0.08%
2023/12/21	6	43.93	0	0.00	43.75	6	1,226	0.49%
2023/12/20	10	44.55	7	45.14	44.85	3	1,199	0.25%
2023/12/19	1	44.85	32	44.85	44.90	-31	1,144	-2.71%
2023/12/18	3	44.55	7	44.33	44.60	-4	1,115	-0.36%
2023/12/15	5	43.45	28	43.89	44.50	-23	1,079	-2.13%
2023/12/14	15	44.36	48	44.36	44.30	-33	1,027	-3.21%
2023/12/13	5	41.40	0	0.00	41.15	5	822	0.61%
2023/12/12	2	40.68	5	41.35	41.20	-3	831	-0.36%
2023/12/11	1	40.85	2	41.33	40.80	-1	851	-0.12%
2023/12/08	5	41.80	5	42.29	41.35	0	854	0.00%
2023/12/07	4	41.74	1	41.90	41.60	3	874	0.34%
2023/12/06	2	41.90	2	42.35	42.30	0	879	0.00%
2023/12/05	0	0.00	1.2	42.14	42.40	-1.2	853	-0.14%
2023/12/04	6	42.00	9	41.76	42.00	-3	833	-0.36%
2023/12/01	0	0.00	1	40.85	40.80	-1	821	-0.12%
2023/11/30	1	41.70	0	0.00	40.95	1	855	0.12%
2023/11/29	5	39.60	3	39.70	41.00	2	833	0.24%
2023/11/28	3	39.75	0	0.00	39.75	3	805	0.37%
2023/11/27	0.1	39.60	4	39.15	39.40	-3.9	802	-0.49%
2023/11/24	2	39.98	1	39.95	39.70	1	787	0.13%
2023/11/22	5	41.88	1	41.30	41.30	4	769	0.52%
2023/11/21	8	41.60	2	41.30	41.30	6	756	0.79%
2023/11/20	39	42.73	6	42.48	42.45	33	733	4.50%
2023/11/17	2	42.70	6	41.10	42.70	-4	646	-0.62%
2023/11/16	0	0.00	17	39.47	40.80	-17	579	-2.93%
2023/11/15	0	0.00	17	38.87	38.70	-17	555	-3.06%
2023/11/14	3	37.85	7	38.05	37.80	-4	547	-0.73%
2023/11/13	0	0.00	9	37.35	38.20	-9	548	-1.64%
2023/11/10	17	38.52	13.1	38.51	38.50	3.9	542	0.72%
2023/11/09	52.1	43.42	6	43.42	42.75	46.1	495	9.31%
2023/11/08	3	43.20	7	42.91	42.95	-4	498	-0.80%
2023/11/07	6	40.18	0	0.00	40.15	6	482	1.24%
2023/11/06	2	40.40	0	0.00	40.45	2	497	0.40%
2023/11/02	0	0.00	4	39.50	39.60	-4	505	-0.79%
2023/11/01	3	38.70	0	0.00	38.85	3	516	0.58%
2023/10/31	4	39.18	0	0.00	38.25	4	526	0.76%
2023/10/27	19.1	40.09	11	40.27	39.95	8.1	549	1.47%
2023/10/26	0	0.00	20	38.50	38.50	-20	555	-3.60%
2023/10/25	6	38.90	0	0.00	39.30	6	568	1.06%
2023/10/24	10	38.65	0	0.00	38.45	10	580	1.72%
2023/10/20	4	37.91	6	38.45	38.40	-2	648	-0.31%
2023/10/19	1	38.65	0	0.00	38.65	1	676	0.15%
2023/10/18	5	39.15	0	0.00	38.90	5	703	0.71%
2023/10/17	36	39.98	1	40.90	39.95	35	729	4.80%
2023/10/16	4	39.44	0	0.00	39.25	4	780	0.51%
2023/10/12	4	39.24	1	39.20	39.90	3	865	0.35%
2023/10/11	2	39.40	1	39.10	39.15	1	886	0.11%
2023/10/05	1	40.40	0	0.00	40.20	1	976	0.10%
2023/10/03	1	41.60	0	0.00	40.95	1	1,164	0.09%
2023/09/21	1	41.60	0	0.00	41.85	1	1,220	0.08%
2023/09/20	1	42.60	7	42.30	42.55	-6	1,216	-0.49%
2023/09/19	1	43.00	0	0.00	43.00	1	1,217	0.08%
2023/09/15	7	44.23	0	0.00	43.85	7	1,216	0.58%
2023/09/14	0	0.00	8	45.31	45.30	-8	1,206	-0.66%
2023/09/12	6	43.91	36	44.14	43.60	-30	1,182	-2.54%
2023/09/11	0	0.00	37	42.28	44.15	-37	1,155	-3.20%
2023/09/08	1	41.15	0	0.00	41.70	1	1,157	0.09%
2023/09/06	12	43.04	2	43.13	42.50	10	1,155	0.87%
2023/09/05	3	44.12	13	43.91	44.60	-10	1,141	-0.88%
2023/08/31	2	40.88	0	0.00	40.70	2	1,111	0.18%
2023/08/30	41	40.92	0	0.00	41.45	41	1,127	3.64%
2023/08/28	1	39.50	0	0.00	39.60	1	1,131	0.09%
2023/08/25	1	40.65	0	0.00	40.65	1	1,133	0.09%
2023/08/22	5	42.75	0	0.00	41.40	5	1,198	0.42%
2023/08/21	0	0.00	1	42.50	42.55	-1	1,196	-0.08%
2023/08/18	5	43.00	0	0.00	42.70	5	1,197	0.42%
2023/08/17	6	42.85	0	0.00	43.35	6	1,199	0.50%
2023/08/16	1	42.30	0	0.00	42.55	1	1,202	0.08%
2023/08/15	21	43.50	0	0.00	43.05	21	1,194	1.76%
2023/08/14	7	43.99	1	43.35	43.05	6	1,186	0.51%
2023/08/11	0	0.00	10	46.78	46.95	-10	1,163	-0.86%
2023/08/10	19	48.22	0	0.00	47.00	19	1,158	1.64%
2023/08/09	1	48.75	2	49.25	48.75	-1	1,143	-0.09%
2023/08/04	0	0.00	1	48.30	48.60	-1	1,125	-0.09%
2023/08/02	12	47.06	20	46.50	47.10	-8	1,115	-0.72%
2023/08/01	0	0.00	7	47.30	47.30	-7	1,100	-0.64%
2023/07/28	0	0.00	15	48.75	49.55	-15	1,072	-1.40%
2023/07/27	1	49.45	11	49.67	49.45	-10	1,060	-0.94%
2023/07/26	3	49.90	0	0.00	49.35	3	1,046	0.29%
2023/07/25	1	51.90	17	51.68	51.60	-16	1,020	-1.57%
2023/07/24	10	49.60	0	0.00	50.90	10	979	1.02%
2023/07/21	0	0.00	13.6	50.29	50.80	-13.6	949	-1.43%
2023/07/20	0	0.00	21	49.15	49.40	-21	927	-2.26%
2023/07/19	47	50.43	27	50.43	50.40	20	899	2.22%
2023/07/18	1	50.60	23	48.50	48.80	-22	849	-2.59%
2023/07/17	0	0.00	47	47.26	47.80	-47	785	-5.98%
2023/07/14	1	47.80	11	46.85	47.20	-10	767	-1.30%
2023/07/13	1	47.40	9	47.90	47.90	-8	753	-1.06%
2023/07/12	41	47.03	23	46.90	46.75	18	719	2.50%
2023/07/11	24	45.78	31	44.81	45.50	-7	657	-1.06%
2023/07/10	56	44.96	191.2	44.84	45.95	-135.2	593	-22.77%	大賣/鉅額交易
2023/07/07	19	42.08	33.1	42.24	41.90	-14.1	473	-2.97%
2023/07/06	0	0.00	2	39.83	39.65	-2	423	-0.47%
2023/07/04	3	38.60	8	38.79	38.95	-5	409	-1.22%
2023/07/03	8	38.30	13	38.56	38.50	-5	405	-1.23%
2023/06/30	5	37.68	0	0.00	37.70	5	403	1.24%
2023/06/29	1	37.95	0	0.00	38.00	1	401	0.25%
2023/06/28	2	38.23	0	0.00	38.00	2	402	0.50%
2023/06/27	10	38.23	0	0.00	38.10	10	408	2.45%
2023/06/26	0	0.00	2	38.50	38.40	-2	406	-0.49%
2023/06/21	0	0.00	8	38.42	38.60	-8	404	-1.98%
2023/06/20	4	37.44	6	37.57	38.00	-2	402	-0.50%
2023/06/19	5	37.86	0	0.00	37.70	5	402	1.24%
2023/06/16	10	39.78	13	39.63	39.35	-3	388	-0.77%
2023/06/15	5	39.15	5	39.77	39.60	0	380	0.00%
2023/06/14	1	39.10	6	39.73	39.90	-5	370	-1.35%
2023/06/12	2	37.95	0	0.00	37.90	2	347	0.57%
2023/06/08	2	38.00	0	0.00	38.20	2	347	0.58%
2023/06/07	0	0.00	3	37.90	38.25	-3	351	-0.85%
2023/06/06	6	37.87	0	0.00	37.90	6	360	1.66%
2023/06/05	3	38.58	21	38.38	38.45	-18	357	-5.04%
2023/06/02	0	0.00	1	37.20	36.95	-1	340	-0.29%
2023/06/01	3	37.15	0	0.00	37.15	3	342	0.88%
2023/05/31	0	0.00	2	37.65	37.35	-2	338	-0.59%
2023/05/30	34	38.03	26	37.97	37.95	8	329	2.43%
2023/05/26	0	0.00	39	35.08	35.10	-39	264	-14.77%
2023/05/23	8	34.74	0	0.00	34.60	8	256	3.11%
2023/05/22	0	0.00	8	35.08	35.10	-8	252	-3.17%
2023/05/11	6	32.86	0	0.00	32.95	6	259	2.32%
2023/05/09	17	33.62	0	0.00	33.70	17	260	6.52%
2023/05/08	0	0.00	4	33.90	33.85	-4	260	-1.53%
2023/05/04	5	33.85	0	0.00	33.75	5	264	1.89%
2023/05/03	0	0.00	8	33.79	34.00	-8	266	-3.00%
2023/05/02	0	0.00	0.1	33.70	33.80	-0.1	269	-0.04%
2023/04/28	0	0.00	1	34.00	33.50	-1	270	-0.37%
2023/04/25	10	32.85	0	0.00	32.70	10	266	3.76%
2023/04/20	12	34.17	0	0.00	34.25	12	257	4.66%
2023/04/19	2	34.70	0	0.00	34.70	2	255	0.78%
2023/04/17	0	0.00	1	35.65	35.70	-1	243	-0.41%
2023/04/13	2	35.90	4	35.79	35.30	-2	239	-0.83%
2023/04/06	0	34.10	0	34.50	34.20	0	230	-0.01%
2023/03/31	0	0.00	0	34.35	34.10	0	229	0.00%
2023/03/29	0.1	33.70	0	0.00	33.65	0.1	229	0.04%
2023/03/27	10	34.70	0	0.00	34.70	10	227	4.40%
2023/03/24	1	34.80	10	34.65	34.80	-9	229	-3.93%
2023/03/20	1	33.45	0	0.00	33.45	1	236	0.42%
2023/03/16	0	0.00	4	33.05	33.30	-4	245	-1.63%
2023/03/15	0	33.65	0	0.00	33.25	0	251	0.00%
2023/03/14	11	33.15	0	0.00	33.20	11	266	4.13%
2023/03/13	12	33.48	0	0.00	33.40	12	268	4.48%
2023/03/10	3	34.63	0	0.00	34.35	3	266	1.12%
2023/03/09	3	35.70	2	36.33	35.55	1	270	0.37%
2023/03/08	1	35.25	5	34.96	35.25	-4	271	-1.47%
2023/03/07	1	35.00	0	0.00	35.00	1	270	0.37%
2023/03/06	0	0.00	2	35.15	35.25	-2	269	-0.74%
2023/03/03	0	0.00	2	34.38	34.30	-2	266	-0.75%
2023/03/01	1	33.85	0	0.00	33.90	1	282	0.35%
2023/02/23	0.9	34.40	1	34.20	34.35	-0.2	284	-0.05%
2023/02/22	1	33.95	0	0.00	34.10	1	287	0.35%
2023/02/20	20	34.40	2	34.38	34.40	18	294	6.12%
2023/02/17	2	33.88	0	0.00	33.75	2	298	0.67%
2023/02/14	0	0.00	3	34.77	34.85	-3	316	-0.95%
2023/02/10	0	0.00	2	33.70	33.55	-2	319	-0.63%
2023/02/08	2	34.25	0	0.00	34.00	2	325	0.61%
2022/12/28	0	32.40	0	0.00	31.95	0	425	0.00%
2022/12/19	0	33.85	0	0.00	33.60	0	543	0.00%
2022/12/15	3	33.85	30	33.77	33.80	-27	549	-4.91%
2022/12/14	0	0.00	10	34.20	34.15	-10	552	-1.81%
2022/12/13	0	0.00	8	34.36	34.30	-8	554	-1.44%
2022/12/12	1	34.55	2	34.40	34.50	-1	559	-0.18%
2022/12/09	2	33.80	0	0.00	33.50	2	555	0.36%
2022/12/08	0	0.00	2	34.05	34.10	-2	558	-0.36%
2022/12/07	1	33.25	2	33.50	33.45	-1	560	-0.18%
2022/12/05	2	34.20	1	34.50	34.30	1	552	0.18%
2022/12/02	3	34.38	3	34.20	34.00	0	557	0.00%
2022/12/01	48	34.00	0	0.00	33.80	48	556	8.63%
2022/11/30	0	0.00	4	33.25	33.50	-4	554	-0.72%
2022/11/22	1	30.80	0	0.00	30.60	1	589	0.17%
2022/11/16	1	31.00	0	0.00	31.10	1	649	0.15%
2022/11/15	10	31.38	0	0.00	31.50	10	677	1.48%
2022/11/14	2	32.05	2	33.00	32.05	0	699	0.00%
2022/11/11	6	31.05	0	0.00	31.00	6	701	0.86%
2022/11/10	18	31.29	0	0.00	31.20	18	709	2.54%
2022/11/09	0	0.00	3	32.07	32.20	-3	721	-0.42%
2022/11/08	11	31.55	2	31.83	31.35	9	767	1.17%
2022/11/07	0	0.00	1	32.00	31.75	-1	813	-0.12%
2022/11/04	0	30.95	0	0.00	31.30	0	869	0.00%
2022/11/03	2	31.35	0	0.00	31.40	2	936	0.21%
2022/11/02	1	31.20	7	31.07	31.20	-6	993	-0.60%
2022/11/01	0	0.00	3	30.60	30.60	-3	1,000	-0.30%
2022/10/26	7	29.65	0	0.00	29.65	7	1,082	0.65%
2022/10/21	0	0.00	2	30.10	29.80	-2	1,269	-0.16%
2022/10/20	0	0.00	2	30.65	30.45	-2	1,277	-0.16%
2022/10/19	2	31.08	2	31.63	31.20	0	1,302	0.00%
2022/10/17	0	0.00	2	29.75	30.85	-2	1,375	-0.15%
2022/10/14	0	0.00	1	30.85	30.80	-1	1,404	-0.07%
2022/10/13	2	30.05	2	29.53	28.95	0	1,413	0.00%
2022/10/12	4	30.60	0	0.00	30.80	4	1,424	0.28%
2022/10/11	10	30.82	0	0.00	30.90	10	1,439	0.69%
2022/10/07	1	33.15	0	0.00	32.90	1	1,459	0.07%
2022/10/05	24	33.18	24	33.73	33.10	0	1,500	0.00%
2022/10/03	1	32.70	2	33.13	33.50	-1	1,537	-0.07%
2022/09/30	3	32.43	0	0.00	33.25	3	1,570	0.19%
2022/09/28	2	32.55	8	32.61	31.90	-6	1,688	-0.36%
2022/09/27	9	32.67	1	32.55	32.65	8	1,699	0.47%
2022/09/26	4	34.85	2	35.25	33.95	2	1,701	0.12%
2022/09/23	1	36.80	0	0.00	36.50	1	1,771	0.06%
2022/09/22	4	36.35	4	36.73	37.25	0	1,853	0.00%
2022/09/20	0	0.00	1	37.10	37.25	-1	2,045	-0.05%
2022/09/16	3	38.38	5	38.11	38.10	-2	2,479	-0.08%
2022/09/15	12	38.25	2	38.20	38.05	10	2,625	0.38%
2022/09/14	2	37.95	0	0.00	38.50	2	2,664	0.08%
2022/09/13	0	0.00	8	38.78	38.70	-8	2,703	-0.30%
2022/09/08	7	36.58	9	37.22	37.65	-2	2,812	-0.07%
2022/09/07	6	36.28	5	36.35	36.20	1	2,922	0.03%
2022/09/06	6	37.05	5	37.54	36.80	1	2,954	0.03%
2022/09/05	11	37.58	0	0.00	37.20	11	3,025	0.36%
2022/09/02	11	38.02	5	38.38	38.15	6	3,050	0.20%
2022/09/01	12	38.73	0	0.00	38.50	12	3,120	0.38%
2022/08/31	1	39.35	0	0.00	39.70	1	3,276	0.03%
2022/08/30	5	39.51	0	0.00	39.20	5	3,370	0.15%
2022/08/29	9	38.64	11	39.13	39.60	-2	3,581	-0.06%
2022/08/26	8	40.08	11	40.20	39.70	-3	3,888	-0.08%
2022/08/25	6	40.65	1	40.70	40.25	5	4,080	0.12%
2022/08/24	11	40.00	12	40.15	40.35	-1	4,120	-0.02%
2022/08/23	2	39.95	0	0.00	39.85	2	4,225	0.05%
2022/08/22	9	40.61	8	40.46	39.80	1	4,314	0.02%
2022/08/19	12	39.82	37	39.76	40.05	-25	4,360	-0.57%
2022/08/17	1	39.20	0	39.50	39.20	1	4,391	0.02%
2022/08/16	10	39.50	0	0.00	39.00	10	4,451	0.22%
2022/08/15	17	38.90	13	39.10	39.20	4	4,484	0.09%
2022/08/12	10	37.98	17	38.55	38.85	-7	4,522	-0.15%
2022/08/11	2	36.85	8	36.32	37.25	-6	4,525	-0.13%
2022/08/10	0	0.00	31	34.89	35.10	-31	4,486	-0.69%
2022/08/09	15	35.06	2	35.20	35.05	13	4,431	0.29%
2022/08/05	2	38.70	0	0.00	38.65	2	4,418	0.05%
2022/08/04	1	37.20	1	37.80	37.90	0	4,466	0.00%
2022/08/03	5	38.24	0	0.00	38.15	5	4,528	0.11%
2022/08/02	25	39.05	32	38.64	38.80	-7	4,571	-0.15%
2022/08/01	12	41.33	6	40.73	40.30	6	4,629	0.13%
2022/07/29	6	39.96	0	0.00	40.00	6	4,593	0.13%
2022/07/28	6	39.20	0	0.00	40.25	6	4,592	0.13%
2022/07/27	6	38.79	0	0.00	39.50	6	4,595	0.13%
2022/07/26	3	38.90	2	38.75	38.95	1	4,665	0.02%
2022/07/25	4	40.88	1	40.35	40.25	3	4,721	0.06%
2022/07/22	0	0.00	20	39.50	39.25	-20	4,702	-0.43%
2022/07/21	0	0.00	2	40.23	40.70	-2	4,738	-0.04%
2022/07/20	0	0.00	1	40.55	39.90	-1	4,771	-0.02%
2022/07/19	1	40.30	1	39.90	39.75	0	4,863	0.00%
2022/07/18	0	0.00	1	39.50	39.55	-1	4,899	-0.02%
2022/07/15	6	38.49	6	39.32	39.65	0	4,982	0.00%
2022/07/14	2	38.80	0	0.00	39.05	2	5,126	0.04%
2022/07/13	1	39.00	0	0.00	38.35	1	5,226	0.02%
2022/07/12	10	38.65	1	37.95	37.60	9	5,264	0.17%
2022/07/11	1	39.60	1	40.65	39.75	0	5,326	0.00%
2022/07/08	11	40.86	5	40.45	40.50	6	5,515	0.11%
2022/07/07	14	39.34	51	39.38	40.45	-37	5,572	-0.66%
2022/07/06	21	41.42	0	0.00	40.95	21	5,521	0.38%
2022/07/05	2	42.00	1	43.35	42.75	1	5,529	0.02%
2022/07/04	0	0.00	0.1	42.50	42.25	-0.1	5,579	0.00%
2022/07/01	8	44.93	47	44.26	42.45	-39	5,652	-0.69%
2022/06/30	32	47.65	1	46.30	45.90	31	5,597	0.55%
2022/06/29	22	48.28	40	49.12	48.45	-18	5,642	-0.32%
2022/06/28	32	51.54	10	51.70	51.00	22	5,664	0.39%
2022/06/27	84	55.36	9	56.70	52.20	75	5,720	1.31%
2022/06/24	59	58.15	72	59.23	58.00	-13	5,551	-0.23%
2022/06/23	43	56.07	48	57.24	55.60	-5	5,547	-0.09%
2022/06/22	37	55.90	1	56.70	55.90	36	5,487	0.66%
2022/06/21	20	54.80	23	55.87	56.30	-3	5,608	-0.05%
2022/06/20	13	55.70	1	54.40	54.30	12	5,776	0.21%
2022/06/17	1	57.40	2	58.20	58.40	-1	5,835	-0.02%
2022/06/16	26	58.65	29	60.08	58.00	-3	5,825	-0.05%
2022/06/15	2	58.05	1	58.90	57.40	1	5,714	0.02%
2022/06/14	11	57.09	8	58.25	58.80	3	5,685	0.05%
2022/06/13	27.1	57.99	16	58.29	58.50	11.1	5,613	0.20%
2022/06/10	6	58.22	10	58.63	59.30	-4	5,590	-0.07%
2022/06/09	33.1	58.86	13	58.38	58.30	20.1	5,519	0.36%
2022/06/08	13	60.72	3	60.23	60.00	10	5,351	0.19%
2022/06/07	18	58.88	9	58.86	60.00	9	5,268	0.17%
2022/06/06	18	60.68	29.2	60.33	59.50	-11.2	5,058	-0.22%
2022/06/02	23	59.44	60	59.98	59.00	-37	4,769	-0.78%
2022/06/01	49	56.98	10	56.93	56.80	39	4,594	0.85%
2022/05/31	29	56.73	31	56.38	56.20	-2	4,549	-0.04%
2022/05/30	6	54.55	28	55.46	55.50	-22	4,453	-0.49%
2022/05/27	11	51.95	33	52.32	52.20	-22	4,441	-0.50%
2022/05/26	13	51.27	3	50.70	50.30	10	4,422	0.23%
2022/05/25	1	50.40	0	0.00	50.60	1	4,405	0.02%
2022/05/24	27	51.18	28	51.68	50.80	-1	4,390	-0.02%
2022/05/23	25	51.59	13	51.23	50.30	12	4,351	0.28%
2022/05/20	10	50.88	36	51.36	49.95	-26	4,312	-0.60%
2022/05/19	23	48.03	6	48.76	49.25	17	4,229	0.40%
2022/05/16	1	46.60	1	47.40	46.25	0	4,205	0.00%
2022/05/13	2	46.65	2	47.18	46.50	0	4,216	0.00%
2022/05/12	6	47.65	11	47.95	46.20	-5	4,202	-0.12%
2022/05/11	34	47.88	3	47.68	47.45	31	4,173	0.74%
2022/05/10	3	51.00	2	52.00	51.00	1	4,124	0.02%
2022/05/09	51	54.15	5	55.54	52.90	46	4,061	1.13%
2022/05/06	8	57.31	8	57.88	58.60	0	3,963	0.00%
2022/05/05	8	58.74	25	58.55	58.90	-17	3,924	-0.43%
2022/05/04	11	57.45	8	56.76	56.60	3	3,856	0.08%
2022/05/03	7	56.73	44	57.44	57.70	-37	3,810	-0.97%
2022/04/29	18	55.43	24	56.85	55.50	-6	3,737	-0.16%
2022/04/28	9	53.27	6	52.95	53.00	3	3,662	0.08%
2022/04/27	19	52.24	13	52.56	53.10	6	3,646	0.16%
2022/04/26	10	57.31	1	56.10	55.00	9	3,607	0.25%
2022/04/25	16	57.93	14	57.98	56.50	2	3,548	0.06%
2022/04/22	17	61.01	21	60.83	61.10	-4	3,440	-0.12%
2022/04/21	9	61.34	46	61.47	61.30	-37	3,382	-1.09%
2022/04/20	57	60.43	55	60.85	61.00	2	3,284	0.06%
2022/04/19	30	58.04	32	58.10	58.20	-2	3,104	-0.06%
2022/04/18	37	55.51	17	56.27	54.20	20	2,981	0.67%
2022/04/15	14	57.94	9	58.54	57.60	5	2,923	0.17%
2022/04/14	56	59.09	77	58.99	58.20	-21	2,835	-0.74%
2022/04/13	15	56.54	17	55.80	57.30	-2	2,639	-0.08%
2022/04/12	21	55.35	19	55.19	55.20	2	2,549	0.08%
2022/04/11	11	55.15	19	55.40	55.50	-8	2,513	-0.32%
2022/04/08	11	55.71	18	55.96	56.10	-7	2,473	-0.28%
2022/04/07	26	56.79	13	56.11	54.50	13	2,400	0.54%
2022/04/06	10	59.09	23	59.48	59.50	-13	2,291	-0.57%
2022/04/01	22	58.80	129	59.06	60.30	-107	2,236	-4.78%	大賣/鉅額交易
2022/03/31	13	60.94	72	60.69	60.60	-59	2,107	-2.80%
2022/03/30	44	59.72	40	59.97	60.00	4	1,993	0.20%
2022/03/29	159.2	58.59	29	57.99	58.00	130.2	1,846	7.05%	大買/鉅額交易
2022/03/28	6	56.77	16	58.02	58.40	-10	1,758	-0.57%
2022/03/25	8	55.99	11.5	56.53	56.30	-3.5	1,577	-0.22%
2022/03/24	27.2	56.24	35	56.56	57.20	-7.8	1,491	-0.52%
2022/03/23	31.2	53.40	34.1	53.80	55.40	-2.9	1,326	-0.22%
2022/03/22	19	51.86	89	51.52	52.90	-70	1,116	-6.27%
2022/03/21	0	0.00	8	47.36	49.00	-8	974	-0.82%
2022/03/18	4	45.20	20	45.20	45.85	-16	948	-1.69%
2022/03/17	5	44.70	0	0.00	44.55	5	942	0.53%
2022/03/16	2	43.85	4	43.55	43.85	-2	938	-0.21%
2022/03/15	40	44.41	1	44.20	43.90	39	933	4.18%
2022/03/14	17	45.99	2	45.90	45.85	15	925	1.62%
2022/03/10	10	47.60	11	48.23	47.40	-1	924	-0.11%
2022/03/09	0	0.00	2	46.60	47.00	-2	909	-0.22%
2022/03/08	2	45.75	2	47.03	45.35	0	907	0.00%
2022/03/07	13	46.07	0	0.00	45.60	13	905	1.44%
2022/03/04	4	48.68	1	49.50	49.00	3	882	0.34%
2022/03/03	37	49.82	41	49.94	49.90	-4	866	-0.46%
2022/03/02	151	49.80	88	49.73	50.10	63	845	7.45%	大買/
2022/03/01	0	0.00	127	50.44	50.60	-127	798	-15.91%	大賣/鉅額交易
2022/02/25	14	45.83	2	46.75	46.05	12	742	1.62%
2022/02/24	14	46.74	1	48.00	46.00	13	736	1.77%
2022/02/23	31.1	48.66	31	48.17	49.10	0.1	710	0.01%
2022/02/22	3	45.92	1	46.15	45.75	2	691	0.29%
2022/02/21	1	46.35	0	0.00	46.35	1	703	0.14%
2022/02/18	0	0.00	1.2	45.88	45.80	-1.2	735	-0.16%
2022/02/17	21	47.04	0.3	45.90	46.15	20.7	757	2.73%
2022/02/16	0.1	46.80	3.1	47.43	47.75	-3	739	-0.40%
2022/02/15	1.1	46.62	8	46.56	46.50	-6.9	710	-0.97%
2022/02/14	5	44.24	11	45.23	45.50	-6	669	-0.90%
2022/02/11	4.1	45.10	20	45.11	45.35	-15.9	658	-2.41%
2022/02/10	12.2	43.59	21	44.49	43.90	-8.8	631	-1.39%
2022/02/09	0	0.00	3	42.45	42.60	-3	596	-0.50%
2022/02/07	0	0.00	10	41.81	41.90	-10	592	-1.69%
2022/01/26	11	40.92	2	40.50	40.75	9	593	1.52%
2022/01/25	7	40.69	0	0.00	40.50	7	591	1.18%
2022/01/24	1	41.45	0	0.00	41.45	1	597	0.17%
2022/01/21	5	42.75	0	0.00	42.15	5	590	0.85%
2022/01/20	57	44.37	2	44.60	43.90	55	581	9.46%
2022/01/19	30	43.70	42	44.31	44.90	-12	564	-2.13%
2022/01/18	0	0.00	4	43.03	43.20	-4	538	-0.74%
2022/01/14	2	41.90	0	0.00	42.05	2	529	0.38%
2022/01/13	1	42.50	1	41.95	42.65	0	526	0.00%
2022/01/12	1	42.90	0	0.00	42.80	1	519	0.19%
2022/01/11	1	42.90	0	0.00	42.90	1	521	0.19%
2022/01/10	11	42.97	10	43.42	43.35	1	520	0.19%
2022/01/07	2	43.68	0	0.00	43.10	2	517	0.39%
2022/01/06	2	44.23	1	44.20	44.25	1	506	0.20%
2022/01/03	1	43.50	1	43.20	43.40	0	494	0.00%
2021/12/30	4	43.25	2	43.05	43.25	2	492	0.41%
2021/12/29	5	42.45	7	42.60	42.45	-2	487	-0.41%
2021/12/27	1	42.20	0	0.00	42.35	1	490	0.20%
2021/12/24	15	43.47	0	0.00	42.50	15	495	3.03%
2021/12/23	0	0.00	6	43.58	43.70	-6	488	-1.23%
2021/12/22	1	42.45	0	0.00	42.45	1	476	0.21%
2021/12/17	2	41.50	0	0.00	41.40	2	472	0.42%
2021/12/16	4	41.49	0	0.00	41.90	4	475	0.84%
2021/12/14	3	41.15	2	41.25	41.25	1	482	0.21%
2021/12/08	0	0.00	1	42.20	42.95	-1	472	-0.21%
2021/12/07	1	42.20	3	42.05	41.80	-2	469	-0.43%
2021/12/06	3	42.35	0	0.00	42.25	3	463	0.65%
2021/12/02	5	43.00	2	42.70	42.70	3	452	0.66%
2021/12/01	19	44.67	17	44.91	43.60	2	446	0.45%
2021/11/30	5	42.25	4	42.70	42.90	1	418	0.24%
2021/11/29	25	41.48	5	41.94	41.80	20	409	4.88%
2021/11/26	1	42.55	2	42.55	42.55	-1	404	-0.25%
2021/11/25	16	44.85	13	44.29	43.20	3	397	0.75%
2021/11/24	0	0.00	8	43.02	43.15	-8	360	-2.22%
2021/11/23	2	42.53	3	42.75	42.55	-1	358	-0.28%
2021/11/22	0	0.00	5	42.81	43.50	-5	356	-1.40%
2021/11/19	3	43.10	22	43.18	42.75	-19	358	-5.31%
2021/11/18	1	44.95	19	44.90	44.50	-18	348	-5.16%
2021/11/17	29	45.41	7	45.50	45.80	22	333	6.60%
2021/11/16	4	42.70	32	41.38	43.85	-28	302	-9.26%
2021/11/15	60	40.61	0	0.00	41.40	60	282	21.28%
2021/11/11	1	40.65	11	40.87	40.80	-10	300	-3.33%
2021/11/09	2	41.50	1	41.50	41.50	1	338	0.30%
2021/11/03	1	41.25	3	41.30	41.50	-2	381	-0.52%
2021/11/02	0	0.00	3	41.63	40.75	-3	380	-0.79%
2021/11/01	5	41.65	7	41.95	41.65	-2	377	-0.53%
2021/10/22	3	40.15	0	0.00	40.30	3	396	0.76%
2021/10/21	3	40.60	3	40.55	40.60	0	408	0.00%
2021/10/13	1	39.05	0	0.00	38.85	1	490	0.20%
2021/10/12	2	39.73	0	0.00	39.70	2	527	0.38%
2021/10/06	0	0.00	1	39.10	38.75	-1	547	-0.18%
2021/10/05	6	38.72	0	0.00	39.20	6	556	1.08%
2021/10/01	2	39.68	0	0.00	39.65	2	551	0.36%
2021/09/30	2	41.00	0	0.00	41.00	2	549	0.36%
2021/09/29	1	40.50	0	0.00	40.30	1	557	0.18%
2021/09/27	2	41.60	0	0.00	41.40	2	574	0.35%
2021/09/24	2	41.80	0	0.00	41.50	2	580	0.34%
2021/09/22	5	41.47	0	0.00	40.70	5	581	0.86%
2021/09/16	6	42.59	0	0.00	42.60	6	579	1.03%
2021/09/15	8	42.65	0	0.00	42.65	8	585	1.37%
2021/09/14	0	0.00	1	42.35	42.70	-1	586	-0.17%
2021/09/13	0	0.00	2	42.70	42.70	-2	589	-0.34%
2021/09/06	5	42.78	0	0.00	42.40	5	621	0.80%
2021/09/03	1	44.75	1	44.20	44.20	0	623	0.00%
2021/09/02	1	43.45	1	43.45	43.35	0	629	0.00%
2021/09/01	1	44.05	0	0.00	44.05	1	628	0.16%
2021/08/20	8	39.55	0	0.00	39.55	8	628	1.27%
2021/08/19	1	40.55	0	0.00	39.90	1	623	0.16%
2021/08/17	0	0.00	1	41.40	41.15	-1	602	-0.17%
2021/08/13	22	43.63	0	0.00	42.65	22	587	3.75%
2021/08/12	3	45.88	2	45.45	45.50	1	565	0.18%
2021/08/10	15	48.80	0	0.00	48.40	15	550	2.72%
2021/08/09	5	50.00	0	0.00	49.90	5	558	0.90%
2021/08/05	15	50.97	0	0.00	50.90	15	571	2.62%
2021/08/04	1	51.20	0	0.00	51.20	1	598	0.17%
2021/08/03	7	50.67	0	0.00	50.40	7	634	1.10%
2021/07/29	1	51.50	0	0.00	51.90	1	652	0.15%
2021/07/28	8	50.86	10	50.88	51.50	-2	666	-0.30%
2021/07/27	16	53.10	0	0.00	53.10	16	679	2.35%
2021/07/26	1	54.90	0	0.00	54.70	1	684	0.15%
2021/07/22	0	0.00	6	52.58	52.10	-6	668	-0.90%
2021/07/21	33	50.90	8	50.61	50.70	25	675	3.70%
2021/07/20	8	51.56	1	52.70	51.50	7	696	1.00%
2021/07/19	5	53.10	4	54.30	53.80	1	843	0.12%
2021/07/16	2	53.95	4	53.90	53.80	-2	889	-0.22%
2021/07/15	6	51.47	20	51.60	51.60	-14	920	-1.52%
2021/07/14	1	51.20	6	51.55	52.00	-5	938	-0.53%
2021/07/13	9	51.11	0	0.00	51.20	9	963	0.93%
2021/07/12	11	50.59	0	0.00	50.60	11	960	1.14%
2021/07/09	1	50.00	0	0.00	51.00	1	957	0.10%
2021/07/08	0	0.00	11	50.05	50.00	-11	978	-1.12%
2021/07/07	6	50.53	0	0.00	50.20	6	999	0.60%
2021/07/06	7	51.61	0	0.00	51.20	7	1,023	0.68%
2021/07/05	5	52.20	3	51.63	52.30	2	1,029	0.19%
2021/07/02	0	0.00	12	50.34	50.60	-12	1,035	-1.16%
2021/06/30	0	0.00	1	49.90	50.00	-1	1,048	-0.10%
2021/06/29	0	0.00	30	49.70	49.60	-30	1,059	-2.83%
2021/06/28	3	50.00	2	49.95	50.00	1	1,117	0.09%
2021/06/25	0	0.00	3	50.10	50.10	-3	1,127	-0.27%
2021/06/22	0	0.00	2.2	49.18	48.75	-2.2	1,174	-0.19%
2021/06/21	0	0.00	5.5	49.42	49.65	-5.5	1,177	-0.47%
2021/06/18	0.1	50.60	0	0.00	50.10	0.1	1,186	0.01%
2021/06/17	1.1	49.97	2	50.50	50.50	-0.9	1,197	-0.08%
2021/06/16	6	49.80	0	0.00	50.00	6	1,213	0.49%
2021/06/15	5.2	48.97	5	49.53	49.85	0.2	1,260	0.02%
2021/06/11	4	47.59	2	47.80	47.25	2	1,273	0.16%
2021/06/10	7.1	47.73	26	47.66	48.30	-18.9	1,304	-1.45%
2021/06/09	0	0.00	2	46.40	45.95	-2	1,381	-0.14%
2021/06/08	0	0.00	2	45.85	46.00	-2	1,527	-0.13%
2021/06/07	2	44.98	0	0.00	45.20	2	1,580	0.13%
2021/06/04	1	46.30	0	0.00	46.30	1	1,615	0.06%
2021/06/02	0	0.00	1	46.60	46.70	-1	1,633	-0.06%
2021/06/01	0	0.00	2	46.80	47.45	-2	1,633	-0.12%
2021/05/31	0	0.00	3	46.83	47.00	-3	1,631	-0.18%
2021/05/28	0	0.00	1	45.40	45.40	-1	1,627	-0.06%
2021/05/25	0	0.00	3	44.12	44.45	-3	1,636	-0.18%
2021/05/24	5	43.42	0	0.00	43.40	5	1,641	0.30%
2021/05/21	1	43.30	0	0.00	43.30	1	1,658	0.06%
2021/05/19	0	0.00	1	42.40	43.15	-1	1,668	-0.06%
2021/05/18	1	43.00	5	42.13	43.15	-4	1,674	-0.24%
2021/05/17	2	40.45	0	0.00	39.60	2	1,677	0.12%
2021/05/14	9	43.97	3	44.02	43.00	6	1,663	0.36%
2021/05/13	1	41.55	2	43.18	42.75	-1	1,659	-0.06%
2021/05/12	11	42.78	2	43.90	42.70	9	1,658	0.54%
2021/05/11	20	45.97	7	45.44	44.70	13	1,637	0.79%
2021/05/10	2	50.15	2	51.30	49.60	0	1,607	0.00%
2021/05/07	3	50.80	1	50.50	51.30	2	1,609	0.12%
2021/05/05	1	50.40	0	0.00	49.90	1	1,591	0.06%
2021/05/04	5	51.22	22.4	50.00	50.80	-17.4	1,581	-1.10%
2021/05/03	5	55.26	4	54.95	53.60	1	1,569	0.06%
2021/04/29	0	0.00	3	56.77	56.50	-3	1,557	-0.19%
2021/04/28	4	57.43	0	0.00	57.00	4	1,556	0.26%
2021/04/27	1	56.50	1	57.30	57.50	0	1,566	0.00%
2021/04/26	14	58.19	7	57.17	57.20	7	1,557	0.45%
2021/04/23	31	59.76	28	60.87	58.20	3	1,550	0.19%
2021/04/22	19	59.68	18	60.67	58.50	1	1,438	0.07%
2021/04/21	16	60.18	8	60.63	59.30	8	1,380	0.58%
2021/04/20	5	59.50	12	59.43	58.40	-7	1,325	-0.53%
2021/04/19	5	58.96	3	59.20	58.70	2	1,314	0.15%
2021/04/16	0	0.00	5	56.80	56.00	-5	1,290	-0.39%
2021/04/15	0	0.00	5	56.00	56.30	-5	1,292	-0.39%
2021/04/14	1	52.50	8	54.06	55.60	-7	1,291	-0.54%
2021/04/13	6	54.77	0	0.00	54.80	6	1,289	0.47%
2021/04/12	18	57.51	0	0.00	56.60	18	1,278	1.41%
2021/04/09	1	58.30	10	58.40	58.10	-9	1,271	-0.71%
2021/04/08	0	0.00	4	58.98	58.80	-4	1,272	-0.31%
2021/04/07	4	58.13	4	58.90	59.20	0	1,266	0.00%
2021/04/06	1	57.50	8	57.61	57.60	-7	1,262	-0.55%
2021/04/01	1	57.30	0	0.00	57.50	1	1,257	0.08%
2021/03/31	12	58.58	1.1	60.00	58.00	11	1,253	0.87%
2021/03/29	1	58.50	6	58.37	58.90	-5	1,207	-0.41%
2021/03/25	5	57.00	0	0.00	56.20	5	1,188	0.42%
2021/03/23	1	58.50	0	0.00	57.60	1	1,182	0.08%
2021/03/22	2	58.55	2	58.25	58.30	0	1,185	0.00%
2021/03/19	5	58.34	0	0.00	58.20	5	1,185	0.42%
2021/03/18	0	0.00	2	59.60	59.30	-2	1,197	-0.17%
2021/03/17	1	57.30	5	57.70	58.00	-4	1,167	-0.34%
2021/03/16	2	59.00	8	59.08	57.90	-6	1,182	-0.51%
2021/03/15	14	60.16	17	60.93	59.50	-3	1,177	-0.25%
2021/03/12	10	59.85	3	59.33	59.00	7	1,105	0.63%
2021/03/11	0	0.00	2.1	55.46	56.30	-2.1	976	-0.22%
2021/03/10	0	0.00	21	54.39	54.70	-21	935	-2.24%
2021/03/09	2	52.30	0	0.00	52.40	2	911	0.22%
2021/03/08	1	53.10	4	53.35	53.10	-3	937	-0.32%
2021/03/04	0	0.00	3	51.70	51.20	-3	955	-0.31%
2021/02/26	3	52.20	0	0.00	52.10	3	1,051	0.29%
2021/02/25	9	52.83	1	52.60	53.10	8	1,071	0.75%
2021/02/24	4	52.98	4	53.33	53.20	0	1,112	0.00%
2021/02/23	1	54.20	1	54.10	53.90	0	1,117	0.00%
2021/02/22	5	52.70	0	0.00	52.90	5	1,121	0.45%
2021/02/19	1	52.40	0	0.00	52.30	1	1,118	0.09%
2021/02/18	1	51.50	1	51.80	51.80	0	1,128	0.00%
2021/02/17	0	0.00	1	51.00	51.00	-1	1,147	-0.09%
2021/02/04	0	0.00	1	50.50	49.80	-1	1,173	-0.09%
2021/02/03	1	49.70	0	0.00	49.65	1	1,191	0.08%
2021/01/29	10	47.15	6	47.35	47.15	4	1,272	0.31%
2021/01/26	1	49.80	0	0.00	48.90	1	1,297	0.08%
2021/01/21	4	49.01	0	0.00	48.90	4	1,336	0.30%
2021/01/20	2	49.45	6	48.90	48.65	-4	1,364	-0.29%
2021/01/19	1	51.70	1	51.80	50.50	0	1,371	0.00%
2021/01/18	3	49.83	3	51.30	51.40	0	1,389	0.00%
2021/01/15	18	51.62	2	51.55	50.70	16	1,388	1.15%
2021/01/14	1.6	53.85	0	0.00	53.80	1.6	1,378	0.12%
2021/01/13	1	55.10	0	0.00	54.30	1	1,415	0.07%
2021/01/08	0	0.00	1.1	54.66	54.30	-1.1	1,739	-0.06%
2021/01/07	5	54.70	0	0.00	55.20	5	1,758	0.28%
2021/01/06	5	56.10	1	53.80	53.80	4	1,781	0.22%
2021/01/04	1	56.60	4	56.30	56.80	-3	1,833	-0.16%
2020/12/31	0	0.00	2	55.90	55.30	-2	1,836	-0.11%
2020/12/30	0	0.00	2	55.20	55.30	-2	1,854	-0.11%
2020/12/29	0	0.00	6	55.22	54.40	-6	1,885	-0.32%
2020/12/28	0	0.00	1	54.00	54.00	-1	1,889	-0.05%
2020/12/24	2	54.85	0	0.00	54.80	2	1,936	0.10%
2020/12/23	0	0.00	6	54.13	54.80	-6	1,950	-0.31%
2020/12/22	2	52.80	1	53.30	53.00	1	1,976	0.05%
2020/12/21	1	53.00	1	53.50	53.00	0	2,009	0.00%
2020/12/18	0	0.00	1	54.00	54.00	-1	2,021	-0.05%
2020/12/16	1	54.30	1	54.50	54.40	0	2,173	0.00%
2020/12/15	1	54.10	0	0.00	54.10	1	2,184	0.05%
2020/12/14	2	53.50	0	0.00	53.50	2	2,201	0.09%
2020/12/11	5	53.54	2	53.70	53.60	3	2,258	0.13%
2020/12/10	8	56.19	0	0.00	55.30	8	2,339	0.34%
2020/12/09	5	56.48	0	0.00	56.10	5	2,353	0.21%
2020/12/08	1	57.50	1	57.70	57.30	0	2,431	0.00%
2020/12/07	1	59.00	3	58.37	58.10	-2	2,551	-0.08%
2020/12/04	3	60.07	1	60.10	59.60	2	2,568	0.08%
2020/12/03	0	0.00	1	60.10	59.30	-1	2,599	-0.04%
2020/12/02	2	59.80	1	60.20	59.80	1	2,656	0.04%
2020/12/01	0	0.00	4	60.25	60.70	-4	2,714	-0.15%
2020/11/30	3	60.73	2	61.20	60.00	1	2,808	0.04%
2020/11/27	3	59.90	2	60.05	60.50	1	2,876	0.03%
2020/11/26	5	60.54	9	60.79	60.90	-4	2,983	-0.13%
2020/11/25	2	59.85	3	60.40	60.00	-1	3,134	-0.03%
2020/11/24	3	59.87	7	59.61	59.30	-4	3,220	-0.12%
2020/11/23	2	60.30	4	59.90	59.00	-2	3,559	-0.06%
2020/11/20	1	58.50	2	59.20	59.00	-1	3,861	-0.03%
2020/11/19	2	58.60	3	58.30	58.60	-1	4,037	-0.02%
2020/11/18	0	0.00	1	57.80	57.60	-1	4,125	-0.02%
2020/11/17	7	58.30	3	57.63	57.70	4	4,253	0.09%
2020/11/16	5	57.84	6	57.80	57.50	-1	4,357	-0.02%
2020/11/13	2	56.95	8	56.61	56.60	-6	4,450	-0.13%
2020/11/12	24	56.37	1	55.50	55.80	23	4,716	0.49%
2020/11/11	3	56.83	5	57.06	57.20	-2	4,929	-0.04%
2020/11/10	4	55.80	0	0.00	55.40	4	5,216	0.08%
2020/11/09	4	56.05	4	56.45	57.60	0	5,337	0.00%
2020/11/06	2	54.95	0	0.00	54.40	2	5,310	0.04%
2020/11/05	0	0.00	1	54.80	54.10	-1	5,318	-0.02%
2020/11/04	1	54.10	0.1	55.00	54.10	0.9	5,377	0.02%
2020/11/03	1	54.40	1	54.60	54.60	0	5,427	0.00%
2020/11/02	1	53.10	3	53.53	52.90	-2	5,440	-0.04%
2020/10/30	5	54.40	1	54.90	52.90	4	5,444	0.07%
2020/10/29	0	0.00	1.2	55.20	55.50	-1.2	5,449	-0.02%
2020/10/28	2	55.40	0	0.00	54.60	2	5,475	0.04%
2020/10/27	1	55.60	9	55.82	56.60	-8	5,588	-0.14%
2020/10/26	2	57.00	1	57.40	56.50	1	5,617	0.02%
2020/10/23	8	58.18	2	57.90	58.30	6	5,594	0.11%
2020/10/22	4	58.23	2	58.30	57.80	2	5,585	0.04%
2020/10/21	6	59.62	1	58.80	59.00	5	5,564	0.09%
2020/10/20	12	61.12	5	61.46	60.80	7	5,533	0.13%
2020/10/19	0	0.00	17	61.31	62.00	-17	5,309	-0.32%
2020/10/16	11	57.80	6	59.05	56.40	5	5,241	0.10%
2020/10/15	6	58.08	4	58.53	58.90	2	5,214	0.04%
2020/10/14	3	59.27	6	59.33	59.50	-3	5,206	-0.06%
2020/10/13	3	58.40	5	58.20	59.10	-2	5,187	-0.04%
2020/10/12	7	56.63	7	58.11	55.90	0	5,136	0.00%
2020/10/08	5	58.74	3	58.97	58.50	2	5,107	0.04%
2020/10/07	3	59.07	5	59.80	59.50	-2	5,086	-0.04%
2020/10/06	2	59.75	0	0.00	58.80	2	5,061	0.04%
2020/10/05	7	57.87	2	58.00	58.60	5	5,033	0.10%
2020/09/30	2	56.35	3	57.47	57.70	-1	5,029	-0.02%
2020/09/29	23	57.30	0	0.00	56.40	23	5,029	0.46%
2020/09/28	4	59.40	0	0.00	59.20	4	4,998	0.08%
2020/09/25	11	58.37	0	0.00	58.00	11	4,984	0.22%
2020/09/24	31	59.20	0	0.00	58.10	31	4,952	0.63%
2020/09/23	3	61.33	0	0.00	60.00	3	4,919	0.06%
2020/09/22	6	61.33	4	61.48	61.60	2	4,905	0.04%
2020/09/21	14	61.26	2	61.95	60.90	12	4,844	0.25%
2020/09/18	7	63.61	1	64.70	64.10	6	4,747	0.13%
2020/09/17	3	64.50	1	65.30	64.40	2	4,720	0.04%
2020/09/16	9	65.43	2	64.95	64.40	7	4,692	0.15%
2020/09/15	4	68.18	5	69.50	67.10	-1	4,616	-0.02%
2020/09/14	4	66.50	7	67.34	68.70	-3	4,513	-0.07%
2020/09/11	17	66.80	10	67.01	66.20	7	4,457	0.16%
2020/09/10	7	66.36	25	67.70	66.90	-18	4,349	-0.41%
2020/09/09	2	64.05	2	65.15	65.00	0	4,217	0.00%
2020/09/08	4	64.63	2	65.45	65.50	2	4,185	0.05%
2020/09/07	4	65.70	1	66.90	64.80	3	4,147	0.07%
2020/09/04	1	65.80	5	64.96	66.90	-4	4,093	-0.10%
2020/09/03	12	66.50	15	67.15	65.50	-3	4,017	-0.07%
2020/09/02	9	66.86	10	66.42	67.80	-1	3,910	-0.03%
2020/09/01	13	67.82	7	68.20	68.10	6	3,833	0.16%
2020/08/31	7	70.31	20	72.56	69.80	-13	3,714	-0.35%
2020/08/28	4	68.58	36.1	68.27	68.70	-32.1	3,505	-0.91%
2020/08/27	38	70.18	20	70.32	69.70	18	3,400	0.53%
2020/08/26	24	67.59	19	68.02	66.60	5	3,042	0.16%
2020/08/25	5	61.40	24	61.30	65.50	-19	2,696	-0.70%
2020/08/24	29	58.20	25	58.98	59.60	4	2,505	0.16%
2020/08/21	17	59.47	47	60.60	61.00	-30	2,402	-1.25%
2020/08/20	11	58.06	28.5	59.75	57.50	-17.5	2,270	-0.77%
2020/08/19	11	61.63	7.3	62.01	60.70	3.8	2,152	0.17%
2020/08/18	20	62.82	42	63.21	63.50	-22	2,035	-1.08%
2020/08/17	39	59.75	46	59.28	61.00	-7	1,762	-0.40%
2020/08/14	7	55.00	34	55.55	56.00	-27	1,535	-1.76%
2020/08/13	7	50.63	61	52.72	52.90	-54	1,232	-4.38%
2020/08/12	3	47.63	6	47.70	48.15	-3	1,076	-0.28%
2020/08/11	4	46.98	10	47.94	47.20	-6	1,061	-0.57%
2020/08/10	5	46.81	0	0.00	47.00	5	1,039	0.48%
2020/08/07	0	0.00	7	48.76	49.50	-7	978	-0.72%
2020/08/06	0	0.00	5	47.38	47.20	-5	918	-0.54%
2020/08/05	1	46.25	22	46.64	46.50	-21	892	-2.35%
2020/08/04	11	47.26	13	46.67	46.40	-2	872	-0.23%
2020/08/03	0	0.00	10	46.03	46.90	-10	867	-1.15%
2020/07/31	23	46.26	38	46.15	46.25	-15	828	-1.81%
2020/07/30	1	43.00	49	43.94	44.20	-48	683	-7.02%
2020/07/29	0	0.00	3	40.90	40.20	-3	643	-0.47%
2020/07/28	8	40.50	0	0.00	39.90	8	651	1.23%
2020/07/27	1	41.95	2	42.38	40.85	-1	647	-0.15%
2020/07/24	2	42.15	1	43.55	41.95	1	637	0.16%
2020/07/23	0	0.00	12	42.82	43.00	-12	621	-1.93%
2020/07/21	1	41.90	2	41.68	41.60	-1	596	-0.17%
2020/07/20	0	0.00	22	41.64	41.75	-22	587	-3.74%
2020/07/17	1	40.60	1	39.85	39.70	0	569	0.00%
2020/07/16	1	39.05	1	39.15	39.00	0	565	0.00%
2020/07/15	2	39.65	0	0.00	39.15	2	564	0.35%
2020/07/14	0	0.00	1	39.95	39.30	-1	568	-0.18%
2020/07/13	2	40.65	0	0.00	39.80	2	568	0.35%
2020/07/10	5	40.96	2	40.10	39.85	3	568	0.53%
2020/07/09	7	43.00	5	43.44	42.35	2	557	0.36%
2020/07/08	3	42.18	8	42.36	43.85	-5	544	-0.92%
2020/07/07	5	40.75	2	41.20	40.80	3	520	0.58%
2020/07/06	2	41.40	5	41.65	41.55	-3	519	-0.58%
2020/07/03	0	0.00	5	41.08	41.05	-5	515	-0.97%
2020/07/02	0	0.00	0.1	40.65	40.90	-0.1	508	-0.01%
2020/07/01	1	40.40	1	40.40	39.70	0	500	0.00%
2020/06/29	1	40.15	6	39.49	39.20	-5	496	-1.01%
2020/06/24	1	38.40	0	0.00	38.50	1	488	0.20%
2020/06/23	3	38.75	0	0.00	38.80	3	504	0.59%
2020/06/22	2	39.48	1	39.50	39.10	1	506	0.20%
2020/06/18	1	38.05	0	0.00	38.45	1	504	0.20%
2020/06/16	0	0.00	1	38.10	38.05	-1	517	-0.19%
2020/06/12	1	37.10	0	0.00	37.60	1	538	0.19%
2020/06/11	7	38.27	1	37.75	37.70	6	548	1.09%
2020/06/10	5	38.68	9	38.73	39.30	-4	569	-0.70%
2020/06/09	3	40.50	0	0.00	40.35	3	579	0.52%
2020/06/08	2	40.75	4	40.85	40.85	-2	595	-0.34%
2020/06/05	1	40.90	0	0.00	40.95	1	589	0.17%
2020/06/03	4	41.40	3	41.58	41.60	1	602	0.17%
2020/06/02	0	0.00	2	40.75	40.65	-2	598	-0.33%
2020/05/29	1	39.60	0	0.00	39.55	1	593	0.17%
2020/05/28	7	40.38	6	40.78	40.05	1	597	0.17%
2020/05/27	3	39.52	0	0.00	39.80	3	616	0.49%
2020/05/26	2	40.20	2	39.95	39.70	0	624	0.00%
2020/05/25	1	39.85	0	0.00	39.80	1	621	0.16%
2020/05/22	3	40.63	1	41.50	40.15	2	620	0.32%
2020/05/21	4	42.01	8	42.06	42.00	-4	613	-0.65%
2020/05/15	1	38.35	1	39.50	39.80	0	605	0.00%
2020/05/13	1	40.55	0	0.00	40.60	1	601	0.17%
2020/05/08	10	39.85	1	40.00	40.60	9	620	1.45%
2020/05/05	1	38.15	2	38.70	37.85	-1	617	-0.16%
2020/05/04	0	0.00	1	37.85	38.25	-1	613	-0.16%
2020/04/30	1	37.10	0	0.00	37.10	1	615	0.16%
2020/04/29	0	0.00	1	35.90	35.85	-1	627	-0.16%
2020/04/27	0	0.00	1	34.60	34.50	-1	665	-0.15%
2020/04/24	0	0.00	10	34.00	33.65	-10	665	-1.50%
2020/04/20	5	34.25	0	0.00	34.75	5	674	0.74%
2020/04/15	0	0.00	4	34.01	34.25	-4	679	-0.59%
2020/04/14	1	33.10	0	0.00	33.05	1	685	0.15%
2020/04/08	5	32.50	0	0.00	32.40	5	764	0.65%
2020/04/06	0	0.00	5	30.02	30.35	-5	859	-0.58%
2020/03/27	15	30.10	3	30.27	30.00	12	977	1.23%
2020/03/25	15	28.50	0	0.00	28.50	15	965	1.55%
2020/03/24	10	27.00	0	0.00	27.00	10	963	1.04%
2020/03/23	10	25.52	0	0.00	26.45	10	959	1.04%
2020/03/19	7	23.85	3	25.20	23.85	4	959	0.42%
2020/03/18	0	0.00	5	27.55	26.50	-5	953	-0.52%
2020/03/16	58	29.39	0	0.00	29.20	58	939	6.17%
2020/03/13	42	31.96	6	31.96	32.40	36	907	3.97%
2020/03/12	2	35.38	2	36.55	35.50	0	891	0.00%
2020/03/10	0	0.00	1	39.00	40.25	-1	880	-0.11%
2020/03/09	21	40.96	0	0.00	40.00	21	881	2.38%
2020/03/06	0	0.00	5	41.84	42.00	-5	874	-0.57%
2020/03/03	10	41.33	1	41.30	41.45	9	886	1.02%
2020/03/02	16	40.93	0	0.00	40.60	16	882	1.81%
2020/02/27	1	44.00	2	43.23	42.55	-1	860	-0.12%
2020/02/24	1	42.65	0	0.00	42.90	1	848	0.12%
2020/02/17	0	0.00	20	42.40	42.40	-20	843	-2.37%
2020/02/13	5	42.50	5	43.20	42.45	0	853	0.00%
2020/02/12	1	42.35	0	0.00	43.40	1	860	0.12%
2020/02/07	0	0.00	1	41.60	40.60	-1	860	-0.12%
2020/02/05	14	41.15	0	0.00	40.65	14	857	1.63%
2020/02/04	1	41.15	0	0.00	41.15	1	859	0.12%
2020/01/31	7	41.78	2	42.10	42.30	5	854	0.59%
2020/01/30	4	43.95	0	0.00	43.75	4	855	0.47%
2020/01/20	2	48.63	3	49.18	48.60	-1	867	-0.12%
2020/01/17	1	49.05	0	0.00	49.05	1	869	0.12%
2020/01/15	1	49.75	0	0.00	49.75	1	884	0.11%
2020/01/14	0	0.00	1.2	50.39	50.30	-1.2	907	-0.13%
2020/01/13	6	49.44	0	0.00	49.60	6	948	0.63%
2020/01/08	0	0.00	2	49.43	49.35	-2	1,007	-0.20%
2020/01/07	1	51.80	6	51.10	50.00	-5	1,040	-0.48%
2020/01/06	0	0.00	1	52.10	51.80	-1	1,051	-0.10%
2020/01/03	1	53.20	10	52.57	52.40	-9	1,062	-0.85%
2020/01/02	4	53.08	4	52.80	52.50	0	1,078	0.00%
2019/12/31	13	53.18	5	53.52	53.00	8	1,057	0.76%
2019/12/30	1	51.80	6	51.70	51.90	-5	981	-0.51%
2019/12/27	2	52.50	5	52.08	51.80	-3	1,072	-0.28%
2019/12/26	5	52.90	6	52.38	52.30	-1	1,138	-0.08%
2019/12/25	20	51.47	14	50.78	52.10	6	1,097	0.55%
2019/12/24	0	0.00	1	48.70	49.20	-1	1,049	-0.10%
2019/12/20	1	49.00	0	0.00	48.90	1	1,046	0.10%
2019/12/17	1	49.60	1	49.90	49.30	0	1,046	0.00%
2019/12/16	10	49.18	12	49.13	48.90	-2	1,051	-0.19%
2019/12/13	0	0.00	3	47.90	48.95	-3	1,054	-0.28%
2019/12/12	6	48.66	0.1	48.50	48.50	5.9	1,052	0.56%
2019/12/11	5	48.85	7	48.83	48.60	-2	1,075	-0.19%
2019/12/09	2	48.00	2	48.43	48.40	0	1,070	0.00%
2019/12/06	0	0.00	3	47.15	47.60	-3	1,070	-0.28%
2019/12/05	2	47.60	2	47.55	47.10	0	1,064	0.00%
2019/12/04	0	0.00	5	46.90	47.10	-5	1,077	-0.46%
2019/12/03	0	0.00	2	45.65	45.75	-2	1,078	-0.19%
2019/12/02	10	46.00	0	0.00	45.90	10	1,084	0.92%
2019/11/29	0	0.00	5	47.52	47.30	-5	1,123	-0.44%
2019/11/28	0	0.00	4	47.21	47.50	-4	1,124	-0.36%
2019/11/27	0	0.00	0.1	47.15	47.05	-0.1	1,133	0.00%
2019/11/25	2	47.00	8	47.00	46.95	-6	1,137	-0.53%
2019/11/19	0	0.00	1	47.45	47.20	-1	1,171	-0.09%
2019/11/18	0	0.00	3	47.13	46.95	-3	1,170	-0.26%
2019/11/13	2	47.80	0.1	47.30	46.95	2	1,174	0.17%
2019/11/12	1	47.90	8	47.00	48.00	-7	1,171	-0.60%
2019/11/11	4	48.05	6	48.55	47.60	-2	1,174	-0.17%
2019/11/07	5	49.80	5	49.39	49.40	0	1,167	0.00%
2019/11/04	0	0.00	2	51.40	50.70	-2	1,153	-0.17%
2019/11/01	1	50.60	0.2	51.30	51.30	0.8	1,155	0.07%
2019/10/31	0	0.00	2	50.20	50.10	-2	1,154	-0.17%
2019/10/30	1	51.20	0	0.00	51.20	1	1,141	0.09%
2019/10/29	5	51.96	2	52.10	51.60	3	1,143	0.26%
2019/10/28	18	52.84	0	0.00	52.90	18	1,133	1.59%
2019/10/25	5	52.00	1	52.10	52.00	4	1,108	0.36%
2019/10/24	0	0.00	4	51.93	52.40	-4	1,109	-0.36%
2019/10/23	11	52.41	0	0.00	52.00	11	1,107	0.99%
2019/10/22	3	53.47	1	52.90	52.80	2	1,119	0.18%
2019/10/21	7.2	53.88	3	54.10	53.30	4.2	1,124	0.37%
2019/10/18	0	0.00	10	52.90	52.00	-10	1,085	-0.92%
2019/10/17	1	52.80	1	52.50	52.70	0	1,072	0.00%
2019/10/15	28	53.05	23	52.66	52.60	5	1,056	0.47%
2019/10/14	2	51.10	0	0.00	51.60	2	1,020	0.20%
2019/10/09	10	51.80	13.5	52.02	51.80	-3.5	997	-0.35%
2019/10/08	18	50.98	26	51.82	52.10	-8	982	-0.81%
2019/10/07	0	0.00	15	50.85	50.20	-15	962	-1.56%
2019/10/04	0	0.00	3	50.47	50.60	-3	998	-0.30%
2019/10/03	40	52.38	47.1	51.57	50.90	-7.1	988	-0.71%
2019/10/02	7	51.13	24	50.91	51.90	-17	898	-1.89%
2019/10/01	0	0.00	3	48.93	48.85	-3	826	-0.36%
2019/09/27	1	47.65	0	0.00	47.70	1	827	0.12%
2019/09/26	20	48.58	2	48.55	48.50	18	844	2.13%
2019/09/25	11	48.68	2	48.60	48.50	9	970	0.93%
2019/09/24	1	49.30	2	49.20	49.05	-1	1,005	-0.10%
2019/09/23	2	49.45	1	49.35	49.40	1	1,003	0.10%
2019/09/20	6	49.48	7	49.51	49.35	-1	1,004	-0.10%
2019/09/19	6	49.98	10	49.85	49.90	-4	1,002	-0.40%
2019/09/18	2	48.78	0.1	48.80	48.75	2	1,000	0.19%
2019/09/17	0	0.00	2	49.78	49.35	-2	1,004	-0.20%
2019/09/16	2	49.65	8.4	49.71	50.00	-6.4	1,028	-0.62%
2019/09/11	1	48.05	0	0.00	48.20	1	1,052	0.10%
2019/09/10	5	47.84	0	0.00	47.70	5	1,052	0.47%
2019/09/09	0	0.00	0.2	48.80	48.80	-0.2	1,045	-0.01%
2019/09/06	0	0.00	13	49.64	49.25	-13	1,044	-1.24%
2019/09/05	0	0.00	0.1	48.90	48.90	-0.1	1,032	0.00%
2019/09/04	10	49.40	5	49.30	49.35	5	1,030	0.49%
2019/09/03	1	49.50	1	50.00	49.00	0	1,036	0.00%
2019/09/02	0	0.00	1.2	48.21	48.25	-1.2	995	-0.12%
2019/08/30	0	0.00	15.2	48.20	47.30	-15.2	995	-1.53%
2019/08/29	0	0.00	1.8	47.36	47.00	-1.8	1,009	-0.17%
2019/08/28	0	0.00	2	46.75	46.85	-2	1,029	-0.19%
2019/08/23	2	47.60	2	47.35	47.45	0	1,058	0.00%
2019/08/22	14	47.10	5	47.35	47.45	9	1,070	0.84%
2019/08/21	1	45.20	0	0.00	45.80	1	1,060	0.09%
2019/08/19	0	0.00	15	45.02	45.55	-15	1,082	-1.39%
2019/08/14	1	44.70	1	45.55	44.70	0	1,111	0.00%
2019/08/06	0	0.00	3	44.43	44.50	-3	1,192	-0.25%
2019/08/02	2	46.45	1	46.30	46.10	1	1,211	0.08%
2019/08/01	5	47.30	0	0.00	47.35	5	1,231	0.41%
2019/07/30	1	48.10	0	0.00	47.00	1	1,238	0.08%
2019/07/29	1.4	49.05	0	0.00	48.70	1.4	1,235	0.11%
2019/07/24	1	48.90	0	0.00	48.95	1	1,246	0.08%
2019/07/23	10	52.60	0	0.00	52.10	10	1,232	0.81%
2019/07/19	0	0.00	1	51.10	51.00	-1	1,223	-0.08%
2019/07/18	1	52.00	3	51.73	51.00	-2	1,242	-0.16%
2019/07/17	6	53.05	7	53.47	52.30	-1	1,246	-0.08%
2019/07/16	1	52.30	0	0.00	52.30	1	1,229	0.08%
2019/07/15	0	0.00	5	52.20	52.30	-5	1,234	-0.41%
2019/07/11	3	52.33	5	52.80	52.00	-2	1,253	-0.16%
2019/07/10	1	52.00	4	52.35	52.60	-3	1,249	-0.24%
2019/07/09	0	0.00	5	51.80	51.70	-5	1,213	-0.41%
2019/07/08	3	52.10	2	52.00	52.30	1	1,215	0.08%
2019/07/05	1	52.00	0	0.00	52.00	1	1,223	0.08%
2019/07/04	11	52.30	9	52.12	52.30	2	1,262	0.16%
2019/07/03	18	52.72	18	52.23	52.10	0	1,287	0.00%
2019/07/02	75	54.56	68	53.56	53.70	7	1,299	0.54%
2019/07/01	7	51.94	10	51.36	52.00	-3	1,210	-0.25%
2019/06/27	5	50.00	2	50.00	50.00	3	1,463	0.20%
2019/06/25	1	49.95	2	50.60	49.50	-1	1,632	-0.06%
2019/06/21	4	50.90	9	50.72	50.50	-5	1,812	-0.28%
2019/06/20	3	50.37	2	50.10	50.40	1	1,813	0.06%
2019/06/19	0	0.00	2	48.33	48.15	-2	1,888	-0.11%
2019/06/18	1	47.45	0	0.00	47.30	1	1,907	0.05%
2019/06/17	0	0.00	1	47.50	47.55	-1	1,925	-0.05%
2019/06/14	1	47.90	1	47.50	47.50	0	1,957	0.00%
2019/06/13	0	0.00	2	47.73	47.60	-2	2,010	-0.10%
2019/06/12	2	48.45	0	0.00	47.65	2	2,036	0.10%
2019/06/11	0	0.00	3	47.55	48.30	-3	2,153	-0.14%
2019/06/10	1	47.00	0	0.00	46.70	1	2,170	0.05%
2019/06/06	0	0.00	5	46.50	46.30	-5	2,180	-0.23%
2019/06/05	2	47.90	2	47.35	47.15	0	2,188	0.00%
2019/06/04	0	0.00	3	45.73	46.70	-3	2,193	-0.14%
2019/06/03	11	45.47	1	46.30	45.10	10	2,332	0.43%
2019/05/31	0	0.00	2	47.08	46.80	-2	2,334	-0.09%
2019/05/29	1	46.00	0	0.00	46.00	1	2,372	0.04%
2019/05/28	1	45.40	6	45.01	45.45	-5	2,389	-0.21%
2019/05/27	1	45.90	0	0.00	44.10	1	2,443	0.04%
2019/05/21	1	47.00	1	47.85	48.00	0	2,911	0.00%
2019/05/20	1	47.70	0	0.00	47.35	1	3,173	0.03%
2019/05/16	1	51.30	0	0.00	50.70	1	3,340	0.03%
2019/05/15	1	51.80	5	51.10	51.40	-4	3,402	-0.12%
2019/05/13	1	49.90	0	0.00	49.15	1	3,426	0.03%
2019/05/09	7	51.16	2	50.60	50.70	5	3,411	0.15%
2019/05/07	5	54.30	2	54.50	54.30	3	3,413	0.09%
2019/05/06	11	52.72	2	52.60	52.90	9	3,468	0.26%
2019/05/03	10	54.20	16	54.70	54.70	-6	3,541	-0.17%
2019/05/02	2	53.65	4	53.60	53.90	-2	3,535	-0.06%
2019/04/29	10	52.59	0	0.00	52.20	10	3,530	0.28%
2019/04/26	3	54.30	1	54.90	53.90	2	3,528	0.06%
2019/04/25	6	54.55	7	54.37	54.30	-1	3,527	-0.03%
2019/04/24	11	55.52	8	55.75	55.20	3	3,532	0.08%
2019/04/23	8	56.56	0	0.00	56.60	8	3,513	0.23%
2019/04/22	0	0.00	1	57.60	57.50	-1	3,503	-0.03%
2019/04/19	7	57.39	2	57.90	57.20	5	3,508	0.14%
2019/04/18	5	58.14	1	58.00	57.90	4	3,527	0.11%
2019/04/17	6	58.63	2	58.70	58.40	4	3,562	0.11%
2019/04/16	0	0.00	1	58.70	58.50	-1	3,560	-0.03%
2019/04/15	1	58.80	3	59.20	59.10	-2	3,559	-0.06%
2019/04/12	2	58.80	8	58.85	58.50	-6	3,568	-0.17%
2019/04/11	7	58.63	7	59.60	58.50	0	3,574	0.00%
2019/04/10	6	58.83	7	58.99	58.80	-1	3,562	-0.03%
2019/04/09	2	60.55	13	60.95	60.30	-11	3,519	-0.31%
2019/04/08	8	62.16	9	61.99	61.70	-1	3,489	-0.03%
2019/04/03	14	62.76	105	63.09	62.30	-91	3,467	-2.62%	大賣/
2019/04/02	12	62.34	4	62.35	62.40	8	3,439	0.23%
2019/04/01	26	63.10	28	63.07	62.40	-2	3,392	-0.06%
2019/03/29	10	60.06	13	60.44	61.10	-3	3,154	-0.10%
2019/03/28	22	59.84	4	60.15	58.70	18	3,055	0.59%
2019/03/27	2	61.20	19	61.34	61.20	-17	3,016	-0.56%
2019/03/26	8	60.16	15	60.64	60.00	-7	2,935	-0.24%
2019/03/25	16	58.78	6	59.28	58.80	10	2,840	0.35%
2019/03/22	17	59.75	14	59.92	59.50	3	2,813	0.11%
2019/03/21	5	57.90	0	0.00	57.70	5	2,705	0.18%
2019/03/20	6	58.67	2	58.60	58.80	4	2,685	0.15%
2019/03/19	2	60.50	1	59.50	59.30	1	2,687	0.04%
2019/03/18	2	59.70	8	59.66	60.00	-6	2,671	-0.22%
2019/03/15	4	58.58	0	0.00	58.80	4	2,659	0.15%
2019/03/14	6	59.57	19	59.25	58.90	-13	2,648	-0.49%
2019/03/13	9	57.22	0	0.00	57.60	9	2,581	0.35%
2019/03/12	7	58.63	0	0.00	58.30	7	2,575	0.27%
2019/03/11	1	58.00	10	58.25	58.00	-9	2,633	-0.34%
2019/03/08	10	57.03	1	56.50	57.80	9	2,694	0.33%
2019/03/07	15	60.19	19	59.63	58.40	-4	2,698	-0.15%
2019/03/05	2	58.60	4	58.23	57.90	-2	2,661	-0.08%
2019/03/04	5	57.66	6	58.03	58.20	-1	2,677	-0.04%
2019/02/27	1	58.70	2	59.00	59.10	-1	2,688	-0.04%
2019/02/26	6	59.18	3	60.83	59.90	3	2,680	0.11%
2019/02/25	4	59.75	13	60.12	60.90	-9	2,650	-0.34%
2019/02/22	25	58.97	16	58.35	58.60	9	2,592	0.35%
2019/02/21	7	61.36	7	61.21	61.20	0	2,523	0.00%
2019/02/20	17	61.40	15	61.80	62.50	2	2,476	0.08%
2019/02/19	12	58.30	10	58.92	59.20	2	2,392	0.08%
2019/02/18	23	54.38	34	56.48	56.60	-11	2,141	-0.51%
2019/02/15	2	51.60	3	52.27	51.50	-1	2,041	-0.05%
2019/02/14	3	52.33	10	52.89	52.80	-7	2,144	-0.33%
2019/02/13	4	51.28	9	51.51	51.20	-5	2,258	-0.22%
2019/02/12	2	49.50	2	49.55	50.20	0	2,271	0.00%
2019/02/11	2	48.40	4	48.83	48.70	-2	2,252	-0.09%
2019/01/30	0	0.00	1	48.30	48.10	-1	2,252	-0.04%
2019/01/28	14	48.81	11	48.96	48.90	3	2,239	0.13%
2019/01/25	92	50.45	102	49.55	49.55	-10	2,244	-0.45%	大賣/
2019/01/24	5	48.40	10	49.25	49.50	-5	2,204	-0.23%
2019/01/23	0	0.00	5	46.23	46.55	-5	2,131	-0.23%
2019/01/22	8	45.90	0	0.00	45.60	8	2,129	0.38%
2019/01/21	1	46.15	0	0.00	46.05	1	2,132	0.05%
2019/01/18	0	0.00	13	45.74	45.80	-13	2,153	-0.60%
2019/01/17	2	44.65	1	45.65	45.30	1	2,172	0.05%
2019/01/16	6	46.13	5	46.05	45.30	1	2,168	0.05%
2019/01/14	2	45.00	4	45.24	45.00	-2	2,191	-0.09%
2019/01/11	2	45.05	0	0.00	45.20	2	2,198	0.09%
2019/01/10	3	44.75	4	44.48	44.75	-1	2,197	-0.05%
2019/01/09	13	45.50	17	45.34	44.30	-4	2,182	-0.18%
2019/01/08	0	0.00	2	44.00	43.70	-2	2,155	-0.09%
2019/01/07	11	43.75	2	43.55	43.30	9	2,165	0.42%
2019/01/03	7	42.44	1	42.75	42.15	6	2,190	0.27%
2019/01/02	1	43.95	0	0.00	43.60	1	2,215	0.05%
2018/12/28	4	44.05	34	44.14	44.10	-30	2,249	-1.33%
2018/12/27	2	44.20	5	44.35	44.20	-3	2,331	-0.13%
2018/12/26	3	44.20	3	45.20	43.80	0	2,335	0.00%
2018/12/25	3	43.90	0	0.00	44.35	3	2,335	0.13%
2018/12/24	1	45.70	0	0.00	45.60	1	2,332	0.04%
2018/12/22	0	0.00	1	45.70	45.80	-1	2,344	-0.04%
2018/12/21	3	43.72	1	45.20	45.90	2	2,357	0.08%
2018/12/20	3	45.07	0	0.00	44.65	3	2,343	0.13%
2018/12/19	0	0.00	2	46.00	45.70	-2	2,335	-0.09%
2018/12/18	2	45.85	0	0.00	45.80	2	2,347	0.09%
2018/12/14	1	47.40	3	47.63	48.00	-2	2,392	-0.08%
2018/12/12	1	47.40	9	47.04	47.70	-8	2,432	-0.33%
2018/12/11	7	45.80	0	0.00	45.75	7	2,429	0.29%
2018/12/10	5	45.60	0	0.00	45.10	5	2,454	0.20%
2018/12/07	0	0.00	4	49.29	49.10	-4	2,431	-0.16%
2018/12/06	5	51.00	1	51.80	48.80	4	2,457	0.16%
2018/12/05	2	50.70	1	51.00	51.40	1	2,443	0.04%
2018/12/04	31	52.38	19	53.31	51.70	12	2,484	0.48%
2018/12/03	2	52.60	29	53.02	53.50	-27	2,531	-1.07%
2018/11/30	11	51.45	6	51.03	50.80	5	2,542	0.20%
2018/11/29	35	51.90	25	52.14	50.60	10	2,518	0.40%
2018/11/28	10	50.80	1	50.70	50.80	9	2,436	0.37%
2018/11/27	1	49.30	1	49.65	50.70	0	2,421	0.00%
2018/11/26	0	0.00	4	48.81	50.00	-4	2,414	-0.17%
2018/11/23	2	48.45	25	48.62	47.80	-23	2,392	-0.96%
2018/11/22	18	49.25	3	50.13	47.80	15	2,400	0.62%
2018/11/21	4	48.51	7	49.00	49.70	-3	2,452	-0.12%
2018/11/20	13	49.29	4	49.19	48.30	9	2,519	0.36%
2018/11/19	1	50.90	2	50.95	50.80	-1	2,538	-0.04%
2018/11/16	6	52.62	11	52.92	51.00	-5	2,557	-0.20%
2018/11/15	4	50.48	3	50.07	50.20	1	2,472	0.04%
2018/11/14	9	51.50	5	51.06	50.40	4	2,466	0.16%
2018/11/13	8	50.21	10	48.52	51.20	-2	2,473	-0.08%
2018/11/12	25	52.59	37	52.94	49.20	-12	2,450	-0.49%
2018/11/09	3	49.33	66	48.78	50.60	-63	2,373	-2.65%
2018/11/08	12	47.54	12	47.68	46.05	0	2,395	0.00%
2018/11/07	0	0.00	6	46.06	46.60	-6	2,452	-0.24%
2018/11/06	2	46.20	2	47.20	45.35	0	2,516	0.00%
2018/11/05	2	47.05	6	47.08	46.95	-4	2,541	-0.16%
2018/11/02	3	45.80	8	46.46	46.00	-5	2,590	-0.19%
2018/11/01	3	45.17	6	45.70	45.00	-3	2,678	-0.11%
2018/10/31	0	0.00	6	43.20	43.20	-6	2,781	-0.22%
2018/10/30	0	0.00	1	41.80	41.40	-1	2,869	-0.03%
2018/10/29	1	42.10	0	0.00	42.30	1	2,902	0.03%
2018/10/26	0	0.00	1	41.80	41.75	-1	2,950	-0.03%
2018/10/25	2	40.95	1	41.10	40.95	1	3,083	0.03%
2018/10/24	2	45.55	3	45.93	45.50	-1	3,227	-0.03%
2018/10/23	2	47.20	0	0.00	45.20	2	3,290	0.06%
2018/10/22	1	48.20	2	48.00	48.25	-1	3,316	-0.03%
2018/10/19	0	0.00	6	45.98	46.80	-6	3,356	-0.18%
2018/10/18	5	46.69	2	46.93	46.75	3	3,389	0.09%
2018/10/17	0	0.00	5	46.00	46.10	-5	3,414	-0.15%
2018/10/16	3	47.10	0	0.00	45.90	3	3,453	0.09%
2018/10/12	9	43.35	21	44.71	47.05	-12	3,456	-0.35%
2018/10/11	2	46.00	0	0.00	46.00	2	3,427	0.06%
2018/10/09	10	50.77	10	50.52	51.10	0	3,450	0.00%
2018/10/08	7	51.87	5	52.40	51.90	2	3,435	0.06%
2018/10/05	25	51.76	7	52.61	51.60	18	3,429	0.52%
2018/10/04	1	57.60	1	57.50	57.00	0	3,353	0.00%
2018/10/03	8	57.39	0	0.00	57.50	8	3,351	0.24%
2018/10/02	2	59.15	0	0.00	58.80	2	3,355	0.06%
2018/10/01	2	58.65	8	58.75	59.40	-6	3,374	-0.18%
2018/09/28	2	58.10	1	58.20	57.50	1	3,407	0.03%
2018/09/27	1	58.40	0	0.00	57.90	1	3,420	0.03%
2018/09/26	0	0.00	1	58.10	57.90	-1	3,448	-0.03%
2018/09/25	1	57.10	0	0.00	57.70	1	3,479	0.03%
2018/09/21	4	56.98	4	57.30	57.90	0	3,481	0.00%
2018/09/20	10	56.01	1	55.80	55.80	9	3,485	0.26%
2018/09/19	4	58.83	1	59.00	57.60	3	3,491	0.09%
2018/09/18	2	60.50	4	61.23	58.70	-2	3,559	-0.06%
2018/09/17	1	58.90	0	0.00	59.30	1	3,557	0.03%
2018/09/14	2	58.30	31	58.78	59.90	-29	3,556	-0.82%
2018/09/13	6	57.50	4	57.88	57.00	2	3,538	0.06%
2018/09/12	8	58.15	14	58.71	57.50	-6	3,538	-0.17%
2018/09/11	16	60.26	1	59.70	60.10	15	3,538	0.42%
2018/09/10	19	61.28	8	60.71	59.20	11	3,523	0.31%
2018/09/07	39	65.33	15	64.41	64.00	24	3,492	0.69%
2018/09/06	17	70.72	17	71.07	68.90	0	3,435	0.00%
2018/09/05	2	70.20	2	70.50	70.00	0	3,549	0.00%
2018/09/04	1	70.10	1	70.50	71.00	0	3,814	0.00%
2018/09/03	9	69.44	13	70.34	68.80	-4	3,867	-0.10%
2018/08/31	9	70.32	6	70.13	71.10	3	3,916	0.08%
2018/08/30	7	71.37	3	70.90	70.40	4	4,027	0.10%
2018/08/29	7	71.26	10	71.28	71.20	-3	4,043	-0.07%
2018/08/28	14	70.79	11	71.19	70.70	3	4,029	0.07%
2018/08/27	16	70.46	25	70.25	71.10	-9	3,965	-0.23%
2018/08/24	38	68.13	5	67.74	68.30	33	3,865	0.85%
2018/08/23	20	66.47	2	66.80	66.30	18	3,822	0.47%
2018/08/22	25	69.95	27	69.01	68.50	-2	3,795	-0.05%
2018/08/21	8	69.60	4	69.93	69.80	4	3,817	0.10%
2018/08/20	3	69.43	4	69.10	70.00	-1	3,833	-0.03%
2018/08/17	20	70.13	5	71.10	69.00	15	3,815	0.39%
2018/08/16	8	66.86	10	66.51	69.60	-2	3,728	-0.05%
2018/08/15	11	69.15	0	0.00	67.70	11	3,637	0.30%
2018/08/14	0	0.00	14	70.36	72.50	-14	3,586	-0.39%
2018/08/13	2	69.85	2	70.90	70.00	0	3,544	0.00%
2018/08/10	7	73.34	0	0.00	72.80	7	3,521	0.20%
2018/08/09	4	75.00	12	74.97	75.00	-8	3,532	-0.23%
2018/08/08	17	75.75	28	75.61	74.30	-11	3,486	-0.32%
2018/08/07	18	74.76	17	74.63	75.50	1	3,409	0.03%
2018/08/06	9	73.34	53	72.57	72.90	-44	3,354	-1.31%
2018/08/03	107	71.07	2	70.65	70.50	105	3,310	3.17%	大買/鉅額交易
2018/08/02	47	69.84	3	71.00	69.70	44	3,300	1.33%
2018/08/01	47	72.97	39	72.93	72.20	8	3,287	0.24%
2018/07/31	9	69.80	49	70.80	72.90	-40	3,172	-1.26%
2018/07/30	24	66.10	11	65.66	66.30	13	3,113	0.42%
2018/07/27	28	64.43	8	64.16	64.30	20	3,069	0.65%
2018/07/26	23	65.64	5	66.70	65.00	18	3,068	0.59%
2018/07/25	18	67.32	0	0.00	67.40	18	3,072	0.59%
2018/07/24	3	67.80	6	67.65	69.50	-3	3,079	-0.10%
2018/07/23	14	65.79	0	0.00	66.00	14	3,071	0.46%
2018/07/20	13	70.22	5	71.38	68.80	8	3,067	0.26%
2018/07/19	4	71.23	1	71.60	71.60	3	3,125	0.10%
2018/07/18	14	70.66	1	71.00	70.60	13	3,198	0.41%
2018/07/17	20	72.13	0	0.00	71.50	20	3,218	0.62%
2018/07/16	15	74.75	0	0.00	74.20	15	3,226	0.46%
2018/07/13	12	77.08	9	77.59	77.80	3	3,239	0.09%
2018/07/12	8	74.68	2	74.60	75.00	6	3,218	0.19%
2018/07/11	2	74.10	0	0.00	73.70	2	3,231	0.06%
2018/07/10	1	73.50	0	0.00	75.30	1	3,248	0.03%
2018/07/09	5	74.74	0	0.00	73.20	5	3,294	0.15%
2018/07/06	17	74.74	10	76.65	74.20	7	3,320	0.21%
2018/07/05	4	78.50	2	77.50	76.40	2	3,287	0.06%
2018/07/04	19	78.99	5	80.04	78.80	14	3,312	0.42%
2018/07/03	19	83.90	22	84.06	82.40	-3	3,310	-0.09%
2018/07/02	10	84.60	26	85.11	84.40	-16	3,315	-0.48%
2018/06/29	34	84.34	20	85.49	83.50	14	3,463	0.40%
2018/06/28	30	85.34	18	86.51	85.00	12	3,455	0.35%
2018/06/27	11	88.22	30	87.52	86.70	-19	3,429	-0.55%
2018/06/26	1	85.50	22	84.97	85.90	-21	3,356	-0.63%
2018/06/25	12	82.63	2	82.60	81.70	10	3,342	0.30%
2018/06/22	1	82.10	1	82.90	82.00	0	3,398	0.00%
2018/06/21	8	81.86	1	81.90	81.10	7	3,396	0.21%
2018/06/20	29	80.36	22	81.08	83.00	7	3,419	0.20%
2018/06/19	14	83.51	5	85.28	83.30	9	3,431	0.26%
2018/06/15	2	86.40	4	87.48	86.30	-2	3,423	-0.06%
2018/06/14	14	85.44	0	0.00	87.30	14	3,427	0.41%
2018/06/13	98	89.14	25	91.98	85.00	73	3,478	2.10%
2018/06/12	149	90.15	276.1	90.17	92.80	-127.1	3,321	-3.83%	大買/大賣/鉅額交易
2018/06/11	20	82.64	42	82.75	84.40	-22	3,215	-0.68%
2018/06/08	29	81.87	14	82.04	79.80	15	3,387	0.44%
2018/06/07	9	79.04	41	80.25	81.10	-32	3,341	-0.96%
2018/06/06	12	75.98	28	76.59	76.70	-16	3,243	-0.49%
2018/06/05	5	73.70	5	74.70	74.30	0	3,220	0.00%
2018/06/04	72	73.85	15	74.53	73.90	57	3,236	1.76%
2018/06/01	23	72.94	11	73.70	72.60	12	3,236	0.37%
2018/05/31	20	73.02	2	72.80	73.50	18	3,254	0.55%
2018/05/30	9	71.66	11	71.67	74.10	-2	3,281	-0.06%
2018/05/29	29	75.39	9	76.81	73.70	20	3,283	0.61%
2018/05/28	6	78.87	5	78.90	78.20	1	3,273	0.03%
2018/05/25	17	78.14	21	78.34	77.70	-4	3,269	-0.12%
2018/05/24	7	77.57	8	77.55	77.30	-1	3,264	-0.03%
2018/05/23	19	77.33	26	77.29	77.10	-7	3,381	-0.21%
2018/05/22	2	76.90	10	77.50	76.50	-8	3,484	-0.23%
2018/05/21	2	75.70	0	0.00	75.60	2	3,500	0.06%
2018/05/18	10	74.20	15	74.16	75.50	-5	3,537	-0.14%
2018/05/17	17	75.86	25	74.32	73.20	-8	3,539	-0.23%
2018/05/16	5	73.80	1	73.30	73.00	4	3,528	0.11%
2018/05/15	8	75.14	10	74.97	74.00	-2	3,579	-0.06%
2018/05/14	24	73.93	26	74.34	76.60	-2	3,632	-0.06%
2018/05/11	5	72.14	23	71.76	72.20	-18	3,599	-0.50%
2018/05/10	21	69.85	30	70.30	69.90	-9	3,585	-0.25%
2018/05/09	32	70.91	7	71.41	70.70	25	3,596	0.70%
2018/05/08	7	69.19	7	69.96	69.20	0	3,613	0.00%
2018/05/07	3	68.90	21	68.90	71.00	-18	3,628	-0.50%
2018/05/03	2	64.75	7	64.63	65.00	-5	3,684	-0.14%
2018/05/02	15	64.22	23	63.93	63.30	-8	3,714	-0.22%
2018/04/30	8	60.99	4.1	60.40	61.20	3.9	3,861	0.10%
2018/04/26	109	64.44	4	63.35	61.20	105	4,041	2.60%	大買/鉅額交易
2018/04/25	27	62.87	4	63.10	63.30	23	4,182	0.55%
2018/04/24	53	69.87	3	67.30	67.30	50	4,274	1.17%
2018/04/23	13	75.38	7	76.41	74.70	6	4,461	0.13%
2018/04/20	2	79.65	1	80.90	78.80	1	4,753	0.02%
2018/04/19	14	82.85	12	84.33	82.20	2	4,844	0.04%
2018/04/18	1	83.70	3	83.13	83.70	-2	4,958	-0.04%
2018/04/17	5	82.08	2	82.40	81.70	3	4,990	0.06%
2018/04/16	12	84.26	26	84.12	83.60	-14	5,033	-0.28%
2018/04/13	6	84.10	44	85.23	84.60	-38	5,098	-0.75%
2018/04/12	17	83.34	28	84.14	82.00	-11	5,107	-0.22%
2018/04/11	8	82.26	4	82.65	82.60	4	5,155	0.08%
2018/04/10	24.1	83.24	12	85.36	81.00	12.1	5,234	0.23%
2018/04/09	5	82.46	11	82.61	84.50	-6	5,411	-0.11%
2018/04/03	15	81.47	10	81.04	80.80	5	5,541	0.09%
2018/04/02	21	84.24	58	84.33	84.20	-37	5,829	-0.63%
2018/03/31	35	77.83	41	77.48	78.80	-6	5,916	-0.10%
2018/03/30	0	0.00	10	77.23	76.60	-10	6,342	-0.16%
2018/03/29	2	76.15	0	0.00	76.10	2	6,778	0.03%
2018/03/28	21	76.40	0	0.00	76.30	21	7,083	0.30%
2018/03/27	2	77.10	24	77.50	77.70	-22	7,222	-0.30%
2018/03/26	1	73.40	4	73.20	73.60	-3	7,576	-0.04%
2018/03/23	10	71.03	14	72.07	72.50	-4	7,875	-0.05%
2018/03/22	22	77.56	8	76.75	76.40	14	7,989	0.18%
2018/03/21	0	0.00	3	80.60	80.80	-3	8,031	-0.04%
2018/03/20	4	79.30	5	80.52	79.20	-1	8,118	-0.01%
2018/03/19	5	83.18	16	84.40	82.10	-11	8,372	-0.13%
2018/03/16	2	82.00	0	0.00	82.00	2	8,294	0.02%
2018/03/15	149	84.36	219	84.11	83.20	-70	8,294	-0.84%	大買/大賣/
2018/03/14	377	84.17	332	84.17	83.10	45	8,208	0.55%	大買/大賣/
2018/03/12	46	77.56	19	77.34	77.60	27	8,013	0.34%
2018/03/09	4	75.00	19	76.05	74.90	-15	8,052	-0.19%
2018/03/08	18	75.42	4	75.15	75.50	14	8,097	0.17%
2018/03/07	13	74.85	12	76.21	73.90	1	8,155	0.01%
2018/03/06	0	0.00	7	74.74	75.40	-7	8,217	-0.09%
2018/03/05	26	75.47	1	75.90	73.00	25	8,268	0.30%
2018/03/02	3	77.87	9	79.28	77.90	-6	8,363	-0.07%
2018/03/01	5	77.30	0	0.00	77.80	5	8,515	0.06%
2018/02/27	8	78.45	5	79.54	78.60	3	8,703	0.03%
2018/02/26	5	80.02	5	80.28	79.40	0	8,955	0.00%
2018/02/23	13	81.68	8	81.46	80.00	5	9,152	0.05%
2018/02/22	42	79.14	65	80.16	81.40	-23	9,186	-0.25%
2018/02/21	13	72.25	16	73.68	74.00	-3	9,080	-0.03%
2018/02/12	17	71.69	11	71.56	71.00	6	9,039	0.07%
2018/02/09	13	65.93	9	67.08	69.50	4	9,005	0.04%
2018/02/08	11	69.72	13	69.78	70.00	-2	8,981	-0.02%
2018/02/07	18	69.72	14	70.76	68.50	4	8,968	0.04%
2018/02/06	20	70.07	14	70.46	68.00	6	8,947	0.07%
2018/02/05	6	75.28	16	75.09	75.30	-10	8,939	-0.11%
2018/02/02	0	0.00	5	78.54	78.50	-5	8,943	-0.06%
2018/02/01	17	79.44	1	81.00	78.50	16	8,976	0.18%
2018/01/31	0	0.00	16	79.81	80.10	-16	8,958	-0.18%
2018/01/30	26	78.90	5	79.64	78.00	21	8,949	0.23%
2018/01/29	12	80.26	9	80.87	81.10	3	9,020	0.03%
2018/01/26	26	78.49	12	79.27	79.50	14	8,964	0.16%
2018/01/25	9	79.69	1	81.20	78.20	8	8,852	0.09%
2018/01/24	43.2	79.65	75	79.86	81.90	-31.8	8,789	-0.36%
2018/01/23	4	84.73	1	85.40	84.60	3	8,582	0.03%
2018/01/22	12	86.43	19	85.60	87.40	-7	8,466	-0.08%
2018/01/19	83	86.79	4	88.33	85.20	79	8,367	0.94%
2018/01/18	73	93.11	41	96.66	89.50	32	8,184	0.39%
2018/01/17	27	98.13	36	98.45	97.60	-9	8,035	-0.11%
2018/01/16	40	95.23	74	96.24	95.80	-34	7,777	-0.44%
2018/01/15	28	89.56	13	89.98	89.90	15	7,450	0.20%
2018/01/12	19	89.41	28	89.04	87.90	-9	7,351	-0.12%
2018/01/11	31	86.31	27	86.21	85.90	4	7,217	0.06%
2018/01/10	8	85.74	8	86.56	85.20	0	7,196	0.00%
2018/01/09	20	84.63	13	84.57	85.00	7	7,130	0.10%
2018/01/08	3	88.13	4	87.53	86.20	-1	7,061	-0.01%
2018/01/05	72	89.56	31	89.30	87.80	41	6,990	0.59%
2018/01/04	10	87.13	8	87.64	87.10	2	6,904	0.03%
2018/01/03	33	88.67	46	88.83	88.30	-13	6,819	-0.19%
2018/01/02	18	85.33	38	84.88	85.70	-20	6,597	-0.30%