佳凌 (4976)-元大-崇德券商分點個股進出

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
38.85
漲跌
▼0.40
漲幅
-1.02%
成交量
250張
產業
上市光電類股
508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

佳凌 (4976)籌碼相關－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/04/25	0	0.00	0	39.00	38.85	0	612	0.00%
2024/04/24	2.1	39.20	0	0.00	39.25	2.1	610	0.34%
2024/04/22	5.2	39.07	0	0.00	38.90	5.2	612	0.84%
2024/04/19	5	41.60	0	0.00	40.20	5	606	0.82%
2024/04/18	0	0.00	1	40.90	41.00	-1	594	-0.17%
2024/04/17	12	40.33	0	0.00	40.60	12	591	2.03%
2024/04/16	2	39.75	5	39.54	39.60	-3	585	-0.51%
2024/04/15	0	0.00	2	40.85	41.20	-2	579	-0.35%
2024/04/11	3	40.60	1	40.70	40.65	2	571	0.35%
2024/04/10	1	41.60	2	41.20	41.20	-1	565	-0.18%
2024/04/09	6	42.28	4	41.70	41.70	2	563	0.36%
2024/04/08	0	0.00	6	41.92	41.85	-6	556	-1.08%
2024/04/03	0.2	40.88	0	0.00	40.80	0.2	551	0.04%
2024/04/02	1	41.55	0	0.00	41.45	1	548	0.18%
2024/04/01	4	42.15	4	42.45	42.00	0	544	0.00%
2024/03/29	7	42.20	0	0.00	41.85	7	541	1.29%
2024/03/28	19	43.02	5	43.65	42.70	14	528	2.65%
2024/03/27	5	43.04	10.5	43.78	43.55	-5.5	515	-1.07%
2024/03/26	19	42.95	9.6	43.65	43.05	9.4	500	1.88%
2024/03/25	4	42.10	8	42.57	42.80	-4	457	-0.87%
2024/03/22	10	41.30	10	41.02	41.05	0	434	0.00%
2024/03/21	2	39.88	0	0.00	39.90	2	440	0.45%
2024/03/20	1.2	40.02	1	40.00	40.10	0.2	457	0.04%
2024/03/19	10	40.35	0	0.00	40.00	10	504	1.98%
2024/03/18	1	41.00	0	39.30	40.65	1	672	0.15%
2024/03/15	3	39.20	1	39.20	39.00	2	717	0.28%
2024/03/13	2	38.23	0	0.00	38.45	2	706	0.28%
2024/03/12	1	38.35	1	39.00	38.10	0	703	0.00%
2024/03/11	0.2	37.90	2	38.40	38.00	-1.8	701	-0.26%
2024/03/08	2.2	37.45	0	0.00	37.00	2.2	700	0.31%
2024/03/07	4	38.40	0	0.00	38.10	4	693	0.58%
2024/03/05	2	39.20	0	0.00	39.05	2	687	0.29%
2024/03/04	1	39.40	6	39.29	39.40	-5	684	-0.73%
2024/03/01	1	39.00	0	0.00	39.05	1	680	0.15%
2024/02/26	3	39.75	0.1	40.00	39.65	2.9	689	0.42%
2024/02/21	0	0.00	1	40.95	40.85	-1	704	-0.14%
2024/02/16	0	0.00	1.6	42.06	42.30	-1.6	702	-0.23%
2024/02/15	0	0.00	4	40.71	41.15	-4	685	-0.58%
2024/02/05	1	39.70	0.3	39.60	39.65	0.7	678	0.10%
2024/01/30	6	40.51	2	40.10	40.15	4	675	0.59%
2024/01/29	3	40.65	3	40.75	40.50	0	671	0.00%
2024/01/24	3	40.20	3	40.50	39.85	0	647	0.00%
2024/01/23	3	39.50	3	39.70	39.70	0	643	0.00%
2024/01/22	1	38.80	1	39.05	38.70	0	642	0.00%
2024/01/17	1	38.70	0	0.00	38.20	1	643	0.16%
2024/01/12	1	39.35	0	0.00	39.45	1	637	0.16%
2024/01/11	1	39.70	0	0.00	39.80	1	638	0.16%
2024/01/09	1	39.75	1	39.60	39.50	0	656	0.00%
2024/01/04	2	40.30	0.1	40.30	40.15	2	655	0.30%
2024/01/03	0.1	40.68	0	0.00	40.55	0.1	657	0.02%
2024/01/02	0	0.00	1	42.05	41.20	-1	654	-0.16%
2023/12/29	0	0.00	1	41.80	41.50	-1	656	-0.15%
2023/12/28	1.1	41.24	0	0.00	41.30	1.1	654	0.17%
2023/12/27	0.2	41.50	0	0.00	41.25	0.2	653	0.03%
2023/12/26	0	0.00	0.2	42.00	41.75	-0.2	652	-0.03%
2023/12/25	2	41.30	0	0.00	41.05	2	649	0.31%
2023/12/20	3	41.25	3	41.50	41.15	0	641	0.00%
2023/12/19	0.1	40.89	0	0.00	40.20	0.1	636	0.02%
2023/12/18	0.4	41.73	0	0.00	41.00	0.4	628	0.06%
2023/12/15	0.3	42.35	0	0.00	42.90	0.3	609	0.05%
2023/12/14	3.2	43.43	0	44.30	42.90	3.2	588	0.54%
2023/12/13	18.5	44.87	18	45.31	44.35	0.5	538	0.09%
2023/12/12	1.1	41.60	9.9	42.16	43.80	-8.9	368	-2.40%
2023/12/08	2	40.00	0	0.00	40.00	2	308	0.65%
2023/12/07	0	0.00	2	40.10	40.05	-2	309	-0.65%
2023/12/05	5	39.91	3	39.85	39.85	2	310	0.64%
2023/12/04	5	40.50	5	40.25	40.25	0	312	0.00%
2023/12/01	8	40.69	5	40.70	40.70	3	311	0.96%
2023/11/29	8	40.67	1	40.40	40.40	7	314	2.23%
2023/11/27	5	40.50	0	0.00	39.85	5	316	1.58%
2023/11/22	10	41.08	3	40.40	40.40	7	306	2.28%
2023/11/21	3	40.60	3	40.00	40.00	0	298	0.00%
2023/11/20	5	40.55	0	0.00	40.10	5	297	1.68%
2023/11/17	2.1	38.91	0	0.00	38.90	2.1	279	0.75%
2023/11/16	0	0.00	7	37.49	37.75	-7	271	-2.58%
2023/11/15	0	0.00	1	37.40	37.80	-1	272	-0.37%
2023/11/13	1	36.30	0	0.00	36.30	1	278	0.36%
2023/11/10	0.1	36.70	0	0.00	36.15	0.1	294	0.03%
2023/11/01	0.1	36.55	7	36.39	36.60	-6.9	313	-2.20%
2023/10/31	0.2	37.75	0	0.00	36.60	0.2	316	0.06%
2023/10/30	11.1	37.76	0	0.00	37.55	11.1	324	3.42%
2023/10/27	0.2	37.15	0	0.00	36.80	0.2	329	0.07%
2023/10/25	4.1	37.65	0	0.00	37.90	4.1	340	1.20%
2023/10/24	1	36.60	0	0.00	36.85	1	341	0.29%
2023/10/23	0.1	36.35	0	0.00	36.20	0.1	345	0.03%
2023/10/20	0.5	36.00	7	36.09	36.30	-6.5	348	-1.87%
2023/10/19	0.1	37.00	0	0.00	36.85	0.1	358	0.03%
2023/10/18	3	37.18	2	37.05	37.15	1	362	0.28%
2023/10/17	0	0.00	1	38.10	38.00	-1	364	-0.27%
2023/10/16	1	39.55	0	0.00	39.20	1	357	0.28%
2023/10/12	0.1	39.90	0	0.00	40.10	0.1	375	0.03%
2023/10/11	0	0.00	23	39.91	39.80	-23	388	-5.92%
2023/10/05	0	0.00	1	40.65	40.50	-1	415	-0.24%
2023/09/27	2	39.70	0	0.00	39.80	2	705	0.28%
2023/09/21	2	39.85	0	0.00	39.85	2	727	0.27%
2023/09/20	2	40.40	0	0.00	40.20	2	731	0.27%
2023/09/01	0	0.00	1	41.50	41.35	-1	782	-0.13%
2023/08/29	1	40.00	0	0.00	40.20	1	807	0.12%
2023/08/24	1	40.30	2	40.25	40.30	-1	861	-0.12%
2023/08/18	3	41.75	1	42.45	41.30	2	886	0.23%
2023/08/17	1	42.05	0	0.00	42.00	1	882	0.11%
2023/08/16	0	0.00	2	42.20	42.45	-2	881	-0.23%
2023/08/15	0.2	40.00	0	0.00	40.00	0.2	871	0.02%
2023/08/09	0.2	41.60	0	0.00	41.50	0.2	912	0.02%
2023/08/08	1	42.30	0	0.00	42.05	1	914	0.11%
2023/08/07	1	42.55	0	0.00	42.75	1	923	0.11%
2023/08/01	0	0.00	2	42.55	42.55	-2	935	-0.21%
2023/07/31	1	43.30	1	43.00	42.85	0	944	0.00%
2023/07/26	1	42.00	0	0.00	41.80	1	964	0.10%
2023/07/25	0	0.00	1	42.30	42.50	-1	966	-0.10%
2023/07/24	0.2	42.50	0	0.00	42.00	0.2	974	0.02%
2023/07/21	2	43.70	0	0.00	43.60	2	967	0.21%
2023/07/20	0	0.00	1	44.25	44.70	-1	975	-0.10%
2023/07/17	0	0.00	2	45.05	44.55	-2	1,002	-0.20%
2023/07/13	6.1	44.88	0	0.00	44.00	6.1	1,107	0.55%
2023/07/12	1.4	45.30	0	0.00	44.30	1.4	1,141	0.12%
2023/07/11	1.2	45.24	0	0.00	45.90	1.2	1,131	0.11%
2023/07/10	9	46.29	22	46.33	45.05	-13	1,119	-1.16%
2023/07/07	4	45.70	2	45.50	45.50	2	1,066	0.19%
2023/07/06	0	0.00	0.5	46.30	46.50	-0.5	1,035	-0.05%
2023/07/05	16	45.15	7	44.80	45.65	9	1,001	0.90%
2023/07/04	1	42.25	0	0.00	41.90	1	936	0.11%
2023/07/03	1	42.25	0	0.00	42.25	1	973	0.10%
2023/06/30	5	42.20	1	42.35	42.25	4	986	0.41%
2023/06/29	5	43.07	6	43.02	42.70	-1	1,000	-0.10%
2023/06/28	5	41.70	1	41.20	41.45	4	998	0.40%
2023/06/27	1.3	41.05	0	0.00	40.60	1.3	1,017	0.13%
2023/06/26	20	42.23	0	0.00	41.90	20	1,028	1.95%
2023/06/20	3	42.23	0	0.00	42.20	3	1,248	0.24%
2023/06/19	2	42.40	0	0.00	42.55	2	1,295	0.15%
2023/06/16	1	43.15	5	43.12	42.95	-4	1,398	-0.29%
2023/06/14	7	44.54	1	44.80	44.25	6	1,603	0.37%
2023/06/13	1	43.10	0	0.00	43.10	1	1,798	0.06%
2023/06/08	1.2	43.52	1	43.55	43.10	0.2	1,948	0.01%
2023/06/07	2	44.43	0	0.00	44.45	2	1,991	0.10%
2023/06/06	2	44.85	0	0.00	44.35	2	2,116	0.09%
2023/06/05	2	45.53	6	45.75	45.35	-4	2,550	-0.16%
2023/06/02	2	44.78	0	0.00	44.70	2	2,786	0.07%
2023/06/01	9	46.12	1	45.90	44.90	8	2,844	0.28%
2023/05/31	3	44.75	0	0.00	44.85	3	2,815	0.11%
2023/05/30	5	44.54	1.1	45.14	44.40	3.9	2,808	0.14%
2023/05/29	26	43.73	0	0.00	43.70	26	2,790	0.93%
2023/05/26	0.4	42.78	2	42.30	42.30	-1.6	2,781	-0.06%
2023/05/25	0.1	43.75	3	43.35	43.35	-2.9	2,777	-0.10%
2023/05/24	0.1	43.75	22	43.66	43.95	-21.9	2,778	-0.79%
2023/05/23	0	0.00	24	44.50	44.30	-24	2,780	-0.86%
2023/05/18	10	45.10	1	44.40	44.60	9	2,774	0.32%
2023/05/17	20	44.90	0.4	45.08	44.90	19.6	2,756	0.71%
2023/05/15	10.1	41.85	0	0.00	42.10	10.1	2,719	0.37%
2023/05/12	0	41.80	0	0.00	42.55	0	2,723	0.00%
2023/05/11	0	0.00	10	41.95	41.95	-10	2,722	-0.37%
2023/05/10	0	0.00	10	43.17	43.15	-10	2,717	-0.37%
2023/05/09	0.2	43.70	7	42.84	42.80	-6.8	2,715	-0.25%
2023/05/08	6.1	44.51	27	44.58	44.05	-20.9	2,706	-0.77%
2023/05/05	0.2	44.90	10	44.35	44.30	-9.8	2,703	-0.36%
2023/05/04	0	0.00	1	45.55	45.35	-1	2,698	-0.04%
2023/05/03	0.4	45.88	5	46.00	45.05	-4.6	2,698	-0.17%
2023/05/02	0	0.00	0	46.35	47.10	0	2,686	0.00%
2023/04/28	0	0.00	9	47.23	46.50	-9	2,685	-0.34%
2023/04/27	0.3	46.65	26	46.66	46.70	-25.7	2,680	-0.96%
2023/04/26	0.1	47.40	0	0.00	47.40	0.1	2,670	0.00%
2023/04/25	0.1	48.00	0	0.00	47.50	0.1	2,666	0.00%
2023/04/24	0	0.00	1	50.40	49.50	-1	2,651	-0.04%
2023/04/21	0.1	48.70	8	49.62	49.05	-7.9	2,635	-0.30%
2023/04/20	0.2	49.60	0	0.00	49.10	0.2	2,621	0.01%
2023/04/19	0	0.00	2	50.30	50.30	-2	2,602	-0.08%
2023/04/18	11	51.59	1	52.20	51.00	10	2,576	0.39%
2023/04/17	34	50.25	1	50.70	50.80	33	2,473	1.33%
2023/04/14	21	49.15	2	49.10	48.85	19	2,428	0.78%
2023/04/13	17.2	49.54	0	0.00	49.00	17.2	2,418	0.71%
2023/04/12	23	50.32	1	50.00	50.00	22	2,398	0.92%
2023/04/11	15	50.67	0	0.00	50.30	15	2,383	0.63%
2023/04/10	20	51.05	0	51.30	50.70	20	2,371	0.84%
2023/04/07	14	50.59	0	0.00	50.50	14	2,334	0.60%
2023/04/06	0	0.00	1.4	50.70	50.80	-1.4	2,311	-0.06%
2023/03/31	3	50.20	3	49.05	49.05	0	2,270	0.00%
2023/03/30	11	49.52	0	0.00	49.60	11	2,253	0.49%
2023/03/29	2	48.25	4	48.68	48.25	-2	2,238	-0.09%
2023/03/28	9.1	49.39	0.2	49.23	48.40	9	2,228	0.40%
2023/03/27	4	49.63	8	49.58	49.60	-4	2,202	-0.18%
2023/03/24	45.6	50.85	37	51.20	50.00	8.6	2,179	0.39%
2023/03/23	33.1	52.08	43.1	52.21	51.40	-10.1	2,126	-0.47%
2023/03/22	13	51.33	7	51.29	51.30	6	1,952	0.31%
2023/03/21	12	51.61	8	50.56	50.50	4	1,903	0.21%
2023/03/17	33.1	51.24	16.1	50.82	50.50	17	1,759	0.97%
2023/03/16	21	50.01	27	49.59	50.00	-6	1,584	-0.38%
2023/03/15	24.2	48.87	15.6	48.97	47.85	8.6	1,381	0.62%
2023/03/14	1	46.70	0	0.00	46.55	1	1,295	0.08%
2023/03/13	2.1	47.78	0	0.00	47.60	2.1	1,279	0.16%
2023/03/10	8	48.09	13	48.72	48.50	-5	1,248	-0.40%
2023/03/09	15.3	51.12	11.2	50.08	50.50	4.1	1,209	0.34%
2023/03/08	55	50.15	25.5	50.75	50.50	29.5	1,096	2.69%
2023/03/07	19	47.04	60	47.30	49.80	-41	655	-6.26%
2023/03/06	12	44.85	4	45.19	45.30	8	405	1.98%
2023/03/03	0	0.00	1	41.10	41.20	-1	342	-0.29%
2023/03/02	1	40.10	0	0.00	40.20	1	341	0.29%
2023/03/01	0.1	40.20	0	0.00	40.05	0.1	344	0.03%
2023/02/20	0	41.30	0	0.00	41.65	0	405	0.00%
2023/02/16	0	0.00	1	40.55	40.85	-1	418	-0.24%
2023/02/15	0.2	40.10	10	39.94	39.90	-9.8	424	-2.32%
2023/02/14	0	40.05	5	40.05	40.10	-5	456	-1.09%
2023/02/10	0	0.00	5	40.55	40.20	-5	469	-1.07%
2023/02/09	2	41.80	0	0.00	41.80	2	466	0.43%
2023/02/08	0	41.40	0	0.00	41.45	0	462	0.00%
2023/02/07	1	40.35	2	40.50	40.65	-1	461	-0.22%
2023/02/06	0	0.00	10	40.48	40.45	-10	465	-2.15%
2023/02/03	0	0.00	15	40.49	40.50	-15	468	-3.20%
2023/02/02	0.5	40.52	4	40.90	40.50	-3.5	468	-0.75%
2023/02/01	1	40.30	0	39.50	40.30	1	463	0.22%
2023/01/31	0	0.00	0.3	39.10	39.45	-0.3	459	-0.06%
2023/01/17	0.1	36.95	0	0.00	36.90	0.1	457	0.02%
2023/01/16	0.1	37.50	0	0.00	37.05	0.1	459	0.02%
2023/01/09	0	0.00	1	38.75	38.70	-1	473	-0.21%
2023/01/06	0	0.00	1	38.50	38.40	-1	483	-0.21%
2023/01/03	3	37.67	4	37.84	37.80	-1	516	-0.19%
2022/12/30	0	0.00	2	38.23	37.60	-2	521	-0.38%
2022/12/29	4	37.11	1	37.65	37.65	3	525	0.57%
2022/12/23	0	0.00	4	38.06	38.20	-4	560	-0.71%
2022/12/22	0.1	38.00	1	38.00	38.15	-0.9	568	-0.16%
2022/12/21	0.1	37.45	0	0.00	37.30	0.1	584	0.02%
2022/12/20	3.1	37.24	0	0.00	37.00	3.1	592	0.52%
2022/12/19	0.1	38.00	0	0.00	38.30	0.1	604	0.02%
2022/12/16	2.1	38.25	0	0.00	38.30	2.1	612	0.34%
2022/12/15	0.3	39.13	4	39.06	39.00	-3.7	618	-0.60%
2022/12/13	0.2	39.00	0	0.00	38.30	0.2	630	0.03%
2022/12/12	0	0.00	1	38.60	39.00	-1	636	-0.16%
2022/12/09	2.1	39.37	25	39.25	38.80	-22.9	641	-3.57%
2022/12/08	0	0.00	1	39.70	39.65	-1	643	-0.16%
2022/12/07	1	39.50	0	0.00	39.25	1	650	0.15%
2022/12/06	0	0.00	25	41.25	40.20	-25	649	-3.85%
2022/12/05	2	42.15	4	41.80	41.60	-2	646	-0.31%
2022/12/02	1	41.50	0	0.00	42.40	1	639	0.16%
2022/12/01	1	40.45	54	40.55	40.65	-53	635	-8.34%
2022/11/30	1	39.70	0	0.00	39.65	1	651	0.15%
2022/11/24	1	38.90	0	0.00	39.40	1	862	0.12%
2022/11/23	0	0.00	4	39.00	38.50	-4	954	-0.42%
2022/11/22	4	38.16	0	0.00	38.25	4	961	0.42%
2022/11/18	1	40.45	0	0.00	39.90	1	983	0.10%
2022/11/17	1	40.50	13	39.61	40.65	-12	994	-1.21%
2022/11/16	6	38.13	0	0.00	38.00	6	957	0.63%
2022/11/15	9	38.26	0	0.00	38.50	9	963	0.93%
2022/11/14	0	0.00	2	37.80	38.20	-2	978	-0.20%
2022/11/11	0.1	37.00	0	0.00	37.15	0.1	992	0.01%
2022/11/10	3	37.73	2	38.03	36.55	1	1,018	0.10%
2022/11/09	3	36.90	0	0.00	36.90	3	1,030	0.29%
2022/11/08	0.2	37.10	1	37.10	36.70	-0.8	1,072	-0.07%
2022/11/02	1	35.75	1	35.70	35.90	0	1,480	0.00%
2022/11/01	24	34.98	0	0.00	35.10	24	1,494	1.61%
2022/10/28	12	33.73	0	0.00	33.50	12	1,507	0.80%
2022/10/24	0	0.00	1	34.45	34.05	-1	1,555	-0.06%
2022/10/20	31	33.83	0	0.00	34.10	31	1,577	1.97%
2022/10/19	4	34.70	0	0.00	34.80	4	1,593	0.25%
2022/10/18	30	34.96	0	0.00	34.95	30	1,609	1.86%
2022/10/17	6	33.60	0	0.00	34.90	6	1,650	0.36%
2022/10/14	1	34.90	8	34.36	34.80	-7	1,672	-0.42%
2022/10/13	0.1	33.95	0	0.00	32.25	0.1	1,699	0.01%
2022/10/12	0.1	35.90	0	0.00	35.80	0.1	1,744	0.01%
2022/10/07	0	0.00	1	38.65	38.80	-1	2,075	-0.05%
2022/10/06	0.1	38.45	0	0.00	38.45	0.1	2,151	0.00%
2022/10/04	1	38.45	0	0.00	39.00	1	2,170	0.05%
2022/10/03	0.1	37.10	1	37.65	37.90	-0.9	2,176	-0.04%
2022/09/30	1.1	36.73	10	35.80	37.15	-8.9	2,183	-0.41%
2022/09/29	0	0.00	1	37.50	37.10	-1	2,196	-0.05%
2022/09/28	1	36.90	40	37.19	36.80	-39	2,197	-1.77%
2022/09/27	1.1	38.57	0	0.00	39.00	1.1	2,193	0.05%
2022/09/26	21	39.44	0	0.00	38.50	21	2,206	0.95%
2022/09/23	3	41.00	0	0.00	40.85	3	2,214	0.14%
2022/09/22	10	41.00	0	0.00	42.20	10	2,219	0.45%
2022/09/21	1.1	41.88	0	0.00	41.25	1.1	2,219	0.05%
2022/09/19	1	43.00	0	0.00	42.45	1	2,224	0.04%
2022/09/14	0	0.00	20	43.25	44.80	-20	2,232	-0.90%
2022/09/08	1	45.00	0	0.00	44.80	1	2,254	0.04%
2022/09/07	10.1	44.38	1	44.10	44.25	9.1	2,260	0.40%
2022/09/06	1	45.50	1	45.15	45.00	0	2,260	0.00%
2022/09/02	0	0.00	6	48.52	47.25	-6	2,234	-0.27%
2022/09/01	16	49.81	11	49.85	48.20	5	2,207	0.23%
2022/08/31	2.1	48.70	3	49.07	49.40	-1	2,082	-0.05%
2022/08/30	9	47.18	11	47.77	48.70	-2	2,042	-0.10%
2022/08/26	1	47.20	0.1	47.73	47.20	0.9	1,958	0.05%
2022/08/25	1	46.60	0	0.00	47.00	1	1,956	0.05%
2022/08/24	15.1	47.65	0	0.00	45.90	15.1	1,994	0.76%
2022/08/22	36	47.51	0	0.00	47.10	36	1,968	1.83%
2022/08/18	2	46.60	5	46.91	47.40	-3	1,940	-0.15%
2022/08/17	3	47.38	0	0.00	46.30	3	1,925	0.16%
2022/08/16	3	48.40	6	48.49	47.70	-3	1,899	-0.16%
2022/08/15	3	48.27	2	48.20	47.85	1	1,867	0.05%
2022/08/12	2	47.88	3	47.50	47.50	-1	1,829	-0.05%
2022/08/11	26	48.13	23	48.25	48.55	3	1,794	0.17%
2022/08/10	5	46.43	32	45.94	47.85	-27	1,566	-1.73%
2022/08/09	4	43.65	3	43.35	43.50	1	1,468	0.07%
2022/08/08	0	0.00	1.4	43.10	43.00	-1.4	1,483	-0.09%
2022/08/05	1	41.50	0.3	41.65	41.75	0.7	1,484	0.05%
2022/08/03	1	41.80	0	0.00	40.50	1	1,485	0.07%
2022/07/29	1	42.50	0	0.00	42.35	1	1,463	0.07%
2022/07/28	2	42.95	2	42.00	42.00	0	1,468	0.00%
2022/07/26	3	43.27	2	42.60	42.55	1	1,447	0.07%
2022/07/25	1	44.95	0	0.00	44.80	1	1,435	0.07%
2022/07/22	0	0.00	10	45.46	44.65	-10	1,427	-0.70%
2022/07/21	15	43.99	1	43.75	44.15	14	1,411	0.99%
2022/07/20	5	44.05	1	46.30	44.10	4	1,395	0.29%
2022/07/19	28	45.52	18	46.16	45.35	10	1,380	0.72%
2022/07/18	2	45.60	0	0.00	46.10	2	1,323	0.15%
2022/07/15	4	44.59	4	45.25	46.10	0	1,233	0.00%
2022/07/14	1	41.00	2	40.70	42.50	-1	989	-0.10%
2022/07/12	0.1	37.70	1	36.95	36.80	-0.9	899	-0.10%
2022/07/11	2	40.33	0	0.00	39.00	2	898	0.22%
2022/07/07	1.1	39.00	0	0.00	38.60	1.1	892	0.12%
2022/07/06	0	0.00	10	36.59	36.70	-10	889	-1.12%
2022/07/05	1.2	37.05	0	0.00	37.90	1.2	890	0.13%
2022/07/01	10	38.68	2	37.30	37.00	8	871	0.92%
2022/06/30	0.1	41.95	0	0.00	40.40	0.1	851	0.01%
2022/06/29	0.1	42.30	0	0.00	43.05	0.1	847	0.01%
2022/06/17	1	44.60	1	45.30	45.25	0	829	0.00%
2022/06/16	1	46.10	0	0.00	46.10	1	821	0.12%
2022/06/10	1	50.30	0	0.00	50.30	1	850	0.12%
2022/06/01	5	53.94	6	54.00	52.80	-1	925	-0.11%
2022/05/30	1	48.95	1	48.60	49.00	0	876	0.00%
2022/05/25	1	47.30	1	47.70	47.75	0	879	0.00%
2022/05/24	1	47.50	0	0.00	46.95	1	888	0.11%
2022/05/17	0.3	49.50	0	0.00	49.15	0.3	858	0.03%
2022/05/16	0	0.00	12	48.41	48.50	-12	841	-1.43%
2022/05/13	0	0.00	1	46.20	45.80	-1	808	-0.12%
2022/05/12	0	0.00	11	44.08	44.10	-11	796	-1.38%
2022/05/11	0	0.00	34.1	44.37	44.60	-34.1	789	-4.32%
2022/05/03	0.1	42.80	0	0.00	43.70	0.1	816	0.01%
2022/04/27	0	0.00	1	41.00	42.50	-1	814	-0.12%
2022/04/25	0.7	45.28	0	0.00	44.60	0.7	787	0.09%
2022/04/22	1	49.50	10	49.28	49.25	-9	766	-1.17%
2022/04/21	1	50.20	100	50.27	50.30	-99	772	-12.82%
2022/04/20	2	51.20	1	51.10	51.50	1	773	0.13%
2022/04/15	0	0.00	2	55.00	55.90	-2	815	-0.25%
2022/04/13	4	56.03	4	55.53	55.20	0	839	0.00%
2022/04/12	2	54.85	7	55.31	54.90	-5	850	-0.59%
2022/04/08	4	55.13	0	0.00	55.00	4	890	0.45%
2022/04/07	9	53.40	0	0.00	53.90	9	888	1.01%
2022/04/06	26	55.09	0	0.00	54.30	26	889	2.92%
2022/04/01	9	54.90	0	0.00	55.20	9	898	1.00%
2022/03/31	49	54.66	0	0.00	53.90	49	896	5.47%
2022/03/30	11	55.77	1	55.50	55.20	10	907	1.10%
2022/03/29	1	54.80	0	0.00	54.70	1	915	0.11%
2022/03/28	25.1	53.32	0	0.00	53.30	25.1	921	2.73%
2022/03/25	10	53.70	2	53.70	53.70	8	954	0.84%
2022/03/24	1	54.50	1	54.80	54.70	0	960	0.00%
2022/03/23	1	54.50	2	55.50	55.30	-1	981	-0.10%
2022/03/22	0	0.00	1	53.20	53.30	-1	979	-0.10%
2022/03/18	2	53.55	2	53.50	53.70	0	1,019	0.00%
2022/03/17	2	53.25	6	52.93	53.30	-4	1,027	-0.39%
2022/03/16	0	0.00	1	49.70	49.70	-1	1,012	-0.10%
2022/03/15	1	49.75	2	51.40	49.60	-1	1,074	-0.09%
2022/03/11	1	51.90	11	52.03	52.50	-10	1,131	-0.88%
2022/03/10	1	52.20	30	51.87	52.70	-29	1,158	-2.50%
2022/03/09	0	0.00	46	49.64	50.00	-46	1,168	-3.94%
2022/03/08	19.1	49.62	5	48.90	49.35	14.1	1,191	1.18%
2022/03/07	26	52.70	15	55.59	52.30	11	1,185	0.93%
2022/03/04	2.1	58.42	0	0.00	58.10	2.1	1,259	0.17%
2022/03/02	1	59.60	0	0.00	59.40	1	1,424	0.07%
2022/03/01	0	0.00	31	59.73	59.80	-31	1,696	-1.83%
2022/02/24	1	58.80	0	0.00	58.40	1	2,064	0.05%
2022/02/23	0.1	61.10	9	61.20	60.90	-8.9	2,829	-0.31%
2022/02/22	1	60.60	0	0.00	61.10	1	2,967	0.03%
2022/02/21	1	62.50	1	63.10	62.50	0	3,099	0.00%
2022/02/16	0	0.00	1	63.20	62.40	-1	3,221	-0.03%
2022/02/15	0	0.00	1	62.60	62.20	-1	3,248	-0.03%
2022/02/11	2	63.00	0	63.20	63.20	2	3,277	0.06%
2022/02/08	0	65.30	1	65.00	64.80	-1	3,345	-0.03%
2022/01/25	1	60.80	0	0.00	60.50	1	3,402	0.03%
2022/01/21	1	62.80	0	0.00	62.00	1	3,520	0.03%
2022/01/19	0	0.00	1	62.50	62.30	-1	3,751	-0.03%
2022/01/18	1	63.80	1	62.80	62.90	0	3,931	0.00%
2022/01/14	0	0.00	1	62.40	62.10	-1	4,076	-0.02%
2022/01/13	1	61.80	1	63.00	63.40	0	4,112	0.00%
2022/01/12	1.3	61.98	0	0.00	62.10	1.3	4,188	0.03%
2022/01/11	0.1	65.00	0	0.00	63.80	0.1	4,230	0.00%
2022/01/10	0.1	66.50	0	0.00	65.60	0.1	4,226	0.00%
2022/01/07	0	0.00	18	65.90	66.30	-18	4,233	-0.43%
2022/01/06	1	68.90	1	68.90	68.80	0	4,213	0.00%
2022/01/05	2	69.60	3	70.53	69.60	-1	4,222	-0.02%
2022/01/04	5	70.44	16	70.32	70.30	-11	4,217	-0.26%
2021/12/29	1	68.60	0.3	68.80	68.80	0.7	4,220	0.02%
2021/12/28	1	68.40	1.2	68.55	68.30	-0.2	4,241	-0.01%
2021/12/27	1	69.10	0	0.00	68.80	1	4,254	0.02%
2021/12/24	1	68.80	1	69.10	68.80	0	4,276	0.00%
2021/12/23	0	0.00	1	70.00	69.70	-1	4,282	-0.02%
2021/12/21	1	70.50	1	71.20	70.60	0	4,283	0.00%
2021/12/20	1	69.10	0	0.00	69.20	1	4,274	0.02%
2021/12/17	3.4	69.85	0	0.00	69.20	3.4	4,279	0.08%
2021/12/14	1	68.80	0	0.00	68.00	1	4,277	0.02%
2021/12/13	1	70.20	0	0.00	70.30	1	4,269	0.02%
2021/12/10	6	70.82	0	0.00	70.60	6	4,275	0.14%
2021/12/09	1	72.80	2	72.30	72.40	-1	4,267	-0.02%
2021/12/08	0.1	72.24	3.1	72.71	72.00	-3	4,220	-0.07%
2021/12/07	0	0.00	2	71.20	70.80	-2	4,198	-0.05%
2021/12/03	2	72.50	1	71.70	71.10	1	4,348	0.02%
2021/12/02	2	70.70	0	0.00	70.40	2	4,379	0.05%
2021/12/01	0	0.00	1	72.30	73.00	-1	4,423	-0.02%
2021/11/30	0	0.00	3.2	73.84	74.00	-3.2	4,520	-0.07%
2021/11/29	1.2	68.57	0	0.00	70.40	1.2	4,674	0.03%
2021/11/26	4.2	73.20	14	72.79	72.20	-9.8	4,743	-0.21%
2021/11/25	27	78.37	16	77.39	75.50	11	4,692	0.23%
2021/11/24	15.3	74.81	10	75.15	74.60	5.3	4,488	0.12%
2021/11/23	9	78.70	10.1	76.92	76.10	-1.1	4,466	-0.02%
2021/11/22	87.7	79.65	123.5	80.27	78.40	-35.8	4,574	-0.78%	大賣/
2021/11/19	10	74.59	20	75.06	75.90	-10	3,870	-0.26%
2021/11/18	8	70.35	7.3	68.67	69.00	0.7	3,804	0.02%
2021/11/16	1	67.30	0	0.00	67.20	1	3,774	0.03%
2021/11/15	6	66.68	5.2	66.85	68.20	0.8	3,816	0.02%
2021/11/11	1	64.00	0	0.00	63.70	1	3,943	0.03%
2021/11/10	0.1	63.40	0	0.00	64.50	0.1	3,995	0.00%
2021/11/09	21.2	63.90	1	64.30	63.80	20.2	4,030	0.50%
2021/11/08	0	0.00	1	66.90	65.50	-1	4,056	-0.02%
2021/11/05	3	65.70	0	0.00	65.80	3	4,180	0.07%
2021/11/02	2	67.75	0	0.00	69.00	2	4,530	0.04%
2021/11/01	17	70.70	12	70.29	70.40	5	4,505	0.11%
2021/10/29	5	67.90	7	67.73	67.40	-2	4,468	-0.04%
2021/10/28	2	70.65	1	70.20	69.30	1	4,460	0.02%
2021/10/27	16.5	72.31	10	70.83	70.50	6.5	4,469	0.15%
2021/10/26	1	68.70	9.6	69.39	71.60	-8.6	4,357	-0.20%
2021/10/25	4	66.80	4.4	67.21	67.20	-0.4	4,242	-0.01%
2021/10/22	0	0.00	7.4	65.65	65.20	-7.4	4,282	-0.17%
2021/10/21	0	0.00	0.1	65.10	63.90	-0.1	4,301	0.00%
2021/10/20	10	63.95	22	63.83	64.50	-12	4,381	-0.27%
2021/10/19	11	61.58	5.1	61.85	62.70	5.9	4,462	0.13%
2021/10/18	0	0.00	2	59.10	59.10	-2	4,563	-0.04%
2021/10/15	0	0.00	1	60.00	58.70	-1	4,679	-0.02%
2021/10/14	0	0.00	2	58.70	58.70	-2	4,871	-0.04%
2021/10/13	3	57.00	0	0.00	58.30	3	5,372	0.06%
2021/10/12	1	58.70	3	58.60	58.00	-2	5,723	-0.03%
2021/10/08	2	60.85	1	61.50	60.00	1	5,831	0.02%
2021/10/07	5	60.30	6	59.75	60.10	-1	6,007	-0.02%
2021/10/06	0	0.00	6	57.62	57.60	-6	6,519	-0.09%
2021/10/05	3.1	57.09	0	0.00	59.30	3.1	6,579	0.05%
2021/10/04	7.1	59.45	1.4	59.51	58.30	5.7	6,823	0.08%
2021/10/01	5.1	59.93	2	59.65	59.70	3.1	6,887	0.05%
2021/09/30	0	0.00	1	61.30	62.10	-1	6,903	-0.01%
2021/09/29	3.1	61.01	0	0.00	60.30	3.1	7,000	0.04%
2021/09/28	4.1	62.27	0	62.60	62.70	4.1	7,141	0.06%
2021/09/27	1	63.50	1	64.70	63.50	0	7,163	0.00%
2021/09/24	1	65.00	0	0.00	65.00	1	7,172	0.01%
2021/09/23	2	64.50	3	65.10	65.10	-1	7,189	-0.01%
2021/09/22	1	64.40	0	0.00	64.20	1	7,225	0.01%
2021/09/17	2	64.90	3	65.80	66.10	-1	7,294	-0.01%
2021/09/16	2	65.75	7.3	65.11	64.90	-5.3	7,441	-0.07%
2021/09/15	1.2	65.52	0.2	65.60	65.10	1	7,483	0.01%
2021/09/14	2	66.40	3	66.87	66.70	-1	7,512	-0.01%
2021/09/13	1	66.80	0	0.00	66.40	1	7,593	0.01%
2021/09/10	0	0.00	13.1	67.08	66.80	-13.1	7,743	-0.17%
2021/09/09	6.1	67.70	1	66.60	67.40	5.1	7,978	0.06%
2021/09/08	18	71.30	23	69.81	68.50	-5	8,008	-0.06%
2021/09/07	13.6	70.29	12	69.03	70.00	1.6	7,981	0.02%
2021/09/06	12	70.88	5	71.50	70.00	7	8,019	0.09%
2021/09/03	3.2	72.47	1	71.90	71.10	2.2	8,316	0.03%
2021/09/02	43.2	73.77	17.1	73.12	71.50	26.1	8,322	0.31%
2021/09/01	2	70.50	8.5	73.14	74.50	-6.5	8,202	-0.08%
2021/08/31	2	67.95	4	67.50	67.80	-2	8,105	-0.02%
2021/08/30	20	70.63	27	68.97	68.90	-7	8,168	-0.09%
2021/08/27	12	71.59	9	70.92	70.80	3	8,229	0.04%
2021/08/26	26.5	71.42	36.1	72.34	72.20	-9.6	8,211	-0.12%
2021/08/25	12	63.92	20.7	66.92	69.80	-8.7	8,018	-0.11%
2021/08/24	9	64.68	3	63.50	63.50	6	8,209	0.07%
2021/08/23	4	63.80	19.1	63.43	65.10	-15.1	8,287	-0.18%
2021/08/20	4.1	61.43	0	0.00	60.50	4.1	8,563	0.05%
2021/08/19	15	63.13	12	63.49	62.20	3	9,304	0.03%
2021/08/18	3.1	61.15	4.1	63.22	65.10	-1	9,425	-0.01%
2021/08/17	2.1	62.21	2	60.50	60.20	0.1	9,477	0.00%
2021/08/16	3.1	65.08	0	0.00	63.20	3.1	9,534	0.03%
2021/08/13	3.2	66.13	4	66.95	65.90	-0.8	9,568	-0.01%
2021/08/12	6	67.87	4.2	68.30	68.70	1.8	9,562	0.02%
2021/08/11	11.1	67.93	8.6	66.86	67.10	2.5	9,603	0.03%
2021/08/10	17.3	69.20	4	70.05	67.80	13.3	9,591	0.14%
2021/08/09	14	72.94	10	72.39	71.50	4	9,631	0.04%
2021/08/06	23.1	75.73	6	75.40	75.50	17.1	9,759	0.18%
2021/08/05	13	79.55	5	80.20	79.00	8	9,761	0.08%
2021/08/04	1	80.30	4.2	81.10	80.50	-3.2	9,918	-0.03%
2021/08/03	7	80.31	9	80.06	80.30	-2	10,005	-0.02%
2021/08/02	16	80.11	13.6	78.82	78.80	2.4	10,000	0.02%
2021/07/30	12	81.43	1.1	79.65	79.00	10.9	10,059	0.11%
2021/07/29	6	81.15	0	0.00	81.20	6	10,060	0.06%
2021/07/28	3.1	82.87	5	80.76	81.20	-1.9	10,075	-0.02%
2021/07/27	3.2	84.49	11.3	84.64	84.10	-8.1	10,188	-0.08%
2021/07/26	2.1	87.68	8.1	89.29	88.30	-6	10,177	-0.06%
2021/07/23	11.2	91.29	20	88.40	88.70	-8.8	10,103	-0.09%
2021/07/22	20.3	94.80	24.1	93.24	92.50	-3.8	10,000	-0.04%
2021/07/21	12.1	95.84	11	95.89	95.00	1.1	9,907	0.01%
2021/07/20	30	98.26	11	97.03	95.80	19	9,895	0.19%
2021/07/19	14.1	101.34	13.4	101.70	98.50	0.7	9,787	0.01%
2021/07/16	20	94.70	35.2	96.80	100.00	-15.2	9,392	-0.16%
2021/07/15	6.2	92.35	19	92.02	91.30	-12.9	9,134	-0.14%
2021/07/14	17.4	96.69	24	94.63	93.40	-6.6	9,081	-0.07%
2021/07/13	28.1	100.19	34	100.66	96.10	-5.9	9,008	-0.07%
2021/07/12	1	96.00	14	97.76	97.90	-13	8,618	-0.15%
2021/07/09	24	88.88	28.1	89.70	89.00	-4.1	8,677	-0.05%
2021/07/08	19	87.76	5.1	87.33	86.90	13.9	8,649	0.16%
2021/07/07	5	85.60	5	86.24	85.70	0	8,669	0.00%
2021/07/06	9	86.30	4	86.65	85.70	5	8,801	0.06%
2021/07/05	13	87.47	9.3	87.51	87.10	3.8	9,006	0.04%
2021/07/02	1	84.20	5	84.38	84.10	-4	8,899	-0.04%
2021/07/01	2.2	83.45	0	0.00	82.20	2.2	8,914	0.02%
2021/06/30	3	83.77	5	84.24	84.00	-2	8,989	-0.02%
2021/06/29	4	84.73	2.1	84.85	83.30	1.9	9,120	0.02%
2021/06/28	3	86.37	4.1	87.04	86.40	-1.1	9,121	-0.01%
2021/06/25	4.1	85.80	22.1	87.10	86.10	-18	9,090	-0.20%
2021/06/24	11	83.81	11.1	84.50	84.30	-0.1	9,049	0.00%
2021/06/23	4.1	82.61	3	83.40	82.40	1.1	9,210	0.01%
2021/06/22	24.5	83.21	15	82.01	81.00	9.5	9,240	0.10%
2021/06/21	18	87.06	11	86.75	84.80	7	9,265	0.08%
2021/06/18	18	91.42	48	91.95	91.60	-30	9,368	-0.32%
2021/06/17	13	87.44	24.1	88.18	88.80	-11.1	9,388	-0.12%
2021/06/16	14.1	87.18	14.1	86.67	86.40	0	9,440	0.00%
2021/06/15	5	86.52	3	85.90	86.50	2	9,906	0.02%
2021/06/11	35	88.21	44	88.02	86.60	-9	9,953	-0.09%
2021/06/10	16	84.69	12.1	84.89	84.50	3.9	9,800	0.04%
2021/06/09	28	83.75	34	84.11	83.20	-6	9,889	-0.06%
2021/06/08	2	82.10	2	82.90	81.80	0	10,424	0.00%
2021/06/07	16.1	82.63	6	81.85	81.60	10.1	10,638	0.09%
2021/06/04	15	83.15	18	84.80	85.20	-3	10,690	-0.03%
2021/06/03	31	82.79	55	83.19	82.50	-24	10,817	-0.22%
2021/06/02	24.1	82.81	11	83.39	81.90	13.1	11,023	0.12%
2021/06/01	23	86.49	16	87.01	86.30	7	11,140	0.06%
2021/05/31	8	85.19	5	84.62	83.80	3	11,201	0.03%
2021/05/28	31	87.76	11	87.42	85.90	20	11,671	0.17%
2021/05/27	52.1	83.84	32	84.23	84.60	20.1	11,844	0.17%
2021/05/26	0	0.00	19.2	79.62	81.00	-19.2	11,483	-0.17%
2021/05/25	14.1	73.62	18	74.89	73.70	-4	11,897	-0.03%
2021/05/24	20	70.79	20	70.82	70.70	0	12,276	0.00%
2021/05/21	9	69.58	11.1	70.19	70.00	-2.1	13,082	-0.02%
2021/05/20	3	68.87	3.1	68.02	67.50	0	13,123	0.00%
2021/05/19	19	68.51	14	68.86	69.20	5	13,468	0.04%
2021/05/18	7	68.00	8.1	69.06	68.10	-1.1	13,700	-0.01%
2021/05/17	24	65.14	24	64.55	63.90	0	13,799	0.00%
2021/05/14	5	67.96	4	71.38	66.00	1	13,757	0.01%
2021/05/13	3	64.60	8.1	65.96	69.90	-5.1	13,805	-0.04%
2021/05/12	6.1	67.31	10	66.23	63.60	-4	14,505	-0.03%
2021/05/11	18.1	70.79	8	70.46	69.40	10.1	14,664	0.07%
2021/05/10	0	77.60	0	0.00	77.10	0	14,787	0.00%
2021/05/07	4	78.75	4.1	78.31	79.40	-0.1	15,081	0.00%
2021/05/06	5.1	74.65	4	76.45	74.00	1.1	15,330	0.01%
2021/05/05	9	77.92	4	79.03	75.20	5	15,604	0.03%
2021/05/04	8	78.18	12.1	75.69	78.80	-4	15,754	-0.03%
2021/05/03	5.2	79.74	4	77.18	76.10	1.2	15,681	0.01%
2021/04/29	6.1	83.75	8	83.84	84.00	-1.9	15,791	-0.01%
2021/04/28	10	84.08	8	83.23	83.00	2	15,976	0.01%
2021/04/27	29.2	86.52	25	84.22	84.00	4.2	16,273	0.03%
2021/04/26	26	86.37	33.2	88.28	87.50	-7.2	16,581	-0.04%
2021/04/23	14.1	83.89	5	84.58	83.90	9.1	16,754	0.05%
2021/04/22	28.2	85.59	24.5	84.64	83.00	3.8	17,405	0.02%
2021/04/21	16.1	88.90	10	87.77	87.20	6.1	17,753	0.03%
2021/04/20	20	91.66	42.7	91.33	90.50	-22.7	17,814	-0.13%
2021/04/19	19	90.04	12.2	90.79	90.30	6.8	18,127	0.04%
2021/04/16	4.1	93.01	11.2	93.94	91.90	-7.1	18,408	-0.04%
2021/04/15	8	94.49	2	94.70	94.20	6	18,718	0.03%
2021/04/14	15.5	97.35	10.2	98.36	96.00	5.3	18,901	0.03%
2021/04/13	3	107.83	0	0.00	103.50	3	18,846	0.02%
2021/04/12	18	113.42	12	110.88	110.00	6	18,901	0.03%
2021/04/09	18	113.72	13.1	114.88	112.00	4.9	19,036	0.03%
2021/04/08	6	108.00	5	107.20	107.00	1	18,952	0.01%
2021/04/07	6	107.67	29	108.62	107.50	-23	19,268	-0.12%
2021/04/06	6	109.67	17	108.91	108.00	-11	19,694	-0.06%
2021/04/01	6	108.92	10.2	107.92	107.00	-4.2	20,155	-0.02%
2021/03/31	7	105.71	7	106.71	104.50	0	20,649	0.00%
2021/03/30	5	107.80	7	107.93	107.50	-2	21,222	-0.01%
2021/03/29	2	108.25	4	108.25	108.00	-2	21,444	-0.01%
2021/03/26	12	104.13	28.5	106.76	107.00	-16.5	21,382	-0.08%
2021/03/25	11	100.03	9	99.97	100.00	2	21,182	0.01%
2021/03/24	10.1	100.65	5	101.00	101.00	5.1	21,119	0.02%
2021/03/23	27	100.82	19.1	102.53	101.00	7.9	21,027	0.04%
2021/03/22	13.2	107.59	4	105.75	103.50	9.2	20,783	0.04%
2021/03/19	5	115.00	5	114.90	114.00	0	20,584	0.00%
2021/03/18	10	121.15	12	120.00	118.50	-2	20,480	-0.01%
2021/03/17	7	116.21	10	117.00	118.00	-3	19,998	-0.01%
2021/03/16	5	116.70	2	114.25	116.00	3	19,960	0.02%
2021/03/15	4	115.75	2	116.75	117.00	2	19,903	0.01%
2021/03/12	22	117.11	15	115.80	113.00	7	19,942	0.04%
2021/03/11	1	113.49	14	111.82	115.50	-13	19,330	-0.07%
2021/03/10	9	107.72	9	106.78	105.00	0	19,269	0.00%
2021/03/09	15	105.97	13	107.38	106.50	2	19,205	0.01%
2021/03/08	23	109.89	22	108.20	107.00	1	19,017	0.01%
2021/03/05	19	115.29	12	113.58	113.00	7	18,799	0.04%
2021/03/04	9	118.33	6	117.17	115.50	3	18,627	0.02%
2021/03/03	25	117.18	28	118.05	118.00	-3	18,555	-0.02%
2021/03/02	17	116.79	23	116.41	114.00	-6	18,030	-0.03%
2021/02/26	16	108.88	14	109.39	112.00	2	17,564	0.01%
2021/02/25	32	117.25	29	117.07	110.00	3	17,182	0.02%
2021/02/24	6.5	117.08	26	119.00	118.00	-19.5	16,633	-0.12%
2021/02/23	47	117.22	38	116.67	113.00	9	16,140	0.06%
2021/02/22	6	110.00	8	111.63	112.00	-2	15,357	-0.01%
2021/02/19	24	94.32	31	96.56	102.00	-7	15,764	-0.04%
2021/02/18	15	93.89	17	92.92	92.80	-2	15,649	-0.01%
2021/02/17	24	90.07	23	89.96	89.50	1	15,442	0.01%
2021/02/05	53	87.30	53	86.33	86.40	0	15,247	0.00%
2021/02/04	23	87.15	27	87.20	86.30	-4	15,177	-0.03%
2021/02/03	68	90.60	62	90.29	87.20	6	14,961	0.04%
2021/02/02	13	83.95	39	85.20	88.10	-26	14,226	-0.18%
2021/02/01	25	82.00	28	81.77	80.10	-3	14,127	-0.02%
2021/01/29	8	87.03	12	87.90	84.20	-4	14,018	-0.03%
2021/01/28	15	88.29	14	89.81	87.10	1	13,745	0.01%
2021/01/27	33	87.77	37	86.96	87.90	-4	13,433	-0.03%
2021/01/26	43	86.46	51	85.29	83.10	-8	13,111	-0.06%
2021/01/25	15	86.62	6	84.78	84.60	9	12,913	0.07%
2021/01/22	12	84.82	15	86.25	88.60	-3	12,828	-0.02%
2021/01/21	64	85.90	36.1	85.92	84.50	27.9	12,721	0.22%
2021/01/20	46	86.20	50	83.88	85.10	-4	12,554	-0.03%
2021/01/19	27	94.65	25	94.10	91.30	2	12,273	0.02%
2021/01/18	31	91.68	6	91.42	91.60	25	11,924	0.21%
2021/01/15	61.1	96.84	57	96.78	94.90	4.1	11,660	0.04%
2021/01/14	44	89.37	47	90.67	92.80	-3	10,947	-0.03%
2021/01/13	17	84.55	18	84.58	84.40	-1	10,528	-0.01%
2021/01/12	30	85.68	28.1	86.03	83.60	1.9	10,422	0.02%
2021/01/11	17	85.35	15	84.81	84.70	2	10,112	0.02%
2021/01/08	11	84.33	13	86.42	87.10	-2	9,805	-0.02%
2021/01/07	13.1	76.40	36	77.09	79.20	-22.9	9,445	-0.24%
2021/01/06	20	71.90	13	73.49	72.00	7	9,446	0.07%
2021/01/05	11	74.63	18	74.73	74.00	-7	9,468	-0.07%
2021/01/04	25	74.93	24	76.55	74.20	1	9,490	0.01%
2020/12/31	24	73.20	18	73.14	73.60	6	9,643	0.06%
2020/12/30	14	72.74	8	72.65	71.50	6	9,626	0.06%
2020/12/29	36	73.14	43	71.28	69.70	-7	9,365	-0.07%
2020/12/28	20	71.94	15.1	72.62	70.80	4.9	8,956	0.05%
2020/12/25	30	68.37	173	70.04	70.50	-143	8,574	-1.67%	大賣/鉅額交易
2020/12/24	26	60.47	140	62.85	64.10	-114	7,970	-1.43%	大賣/鉅額交易
2020/12/23	9	55.98	96.3	56.91	58.30	-87.3	7,420	-1.18%
2020/12/22	2	53.85	3	53.87	53.00	-1	7,382	-0.01%
2020/12/21	5	51.84	4	52.03	51.90	1	7,460	0.01%
2020/12/18	23	52.83	3	52.80	52.80	20	7,637	0.26%
2020/12/17	10	52.04	8	52.75	52.80	2	8,016	0.02%
2020/12/16	4	53.00	9.3	52.98	53.00	-5.3	8,322	-0.06%
2020/12/15	18	54.38	13	52.57	52.00	5	8,380	0.06%
2020/12/14	7	54.43	21	54.80	55.40	-14	8,349	-0.17%
2020/12/11	48	54.55	14	54.02	53.90	34	8,400	0.40%
2020/12/10	32	56.45	10	55.88	55.60	22	8,372	0.26%
2020/12/09	60	56.61	45	56.86	56.60	15	8,313	0.18%
2020/12/08	20	55.82	56	56.53	55.30	-36	8,172	-0.44%
2020/12/07	12	53.30	10	54.38	54.50	2	7,951	0.03%
2020/12/04	28	55.90	12	55.14	54.50	16	7,924	0.20%
2020/12/03	20	54.20	29	55.28	53.80	-9	7,786	-0.12%
2020/12/02	28	54.20	4	53.80	53.80	24	7,789	0.31%
2020/12/01	9.1	54.21	10	55.04	55.10	-0.9	8,092	-0.01%
2020/11/30	15	54.51	12	55.43	54.40	3	8,325	0.04%
2020/11/27	24	54.50	47	54.73	53.90	-23	8,427	-0.27%
2020/11/26	14	52.48	17	52.05	52.90	-3	8,274	-0.04%
2020/11/25	24	50.13	7	50.54	50.30	17	8,477	0.20%
2020/11/24	15	51.37	4	50.40	50.40	11	8,549	0.13%
2020/11/23	6	52.33	6	52.08	52.10	0	8,561	0.00%
2020/11/20	7	51.66	6	51.62	51.00	1	8,526	0.01%
2020/11/19	3	52.77	0	0.00	52.50	3	8,496	0.04%
2020/11/18	15	55.46	16	55.59	52.10	-1	8,386	-0.01%
2020/11/17	43	52.21	53	52.55	54.20	-10	7,877	-0.13%
2020/11/16	10	50.15	49	51.19	51.00	-39	7,621	-0.51%
2020/11/13	1	47.00	3	47.30	48.60	-2	7,498	-0.03%
2020/11/12	2	46.95	0	0.00	47.30	2	7,492	0.03%
2020/11/11	4	49.33	1	51.00	48.70	3	7,428	0.04%
2020/11/10	24	50.33	28	49.92	49.50	-4	7,347	-0.05%
2020/11/09	21	51.36	18	51.46	51.40	3	7,263	0.04%
2020/11/06	11	48.13	14	49.10	48.65	-3	7,013	-0.04%
2020/11/05	0	0.00	1	47.20	47.65	-1	6,888	-0.01%
2020/11/04	3	46.77	2	47.00	47.30	1	6,844	0.01%
2020/11/03	9	45.69	8	46.45	45.70	1	6,863	0.01%
2020/11/02	8	45.15	8	45.21	44.90	0	6,882	0.00%
2020/10/30	36	46.45	25	46.26	45.50	11	6,853	0.16%
2020/10/29	12	46.29	33	45.48	47.60	-21	6,799	-0.31%
2020/10/28	8	45.25	8	46.35	45.05	0	6,708	0.00%
2020/10/27	10	46.30	9	46.85	46.00	1	6,634	0.02%
2020/10/26	13	48.00	13	48.14	47.70	0	6,556	0.00%
2020/10/23	7	48.54	9	48.71	48.50	-2	6,531	-0.03%
2020/10/22	19	48.31	18	48.32	48.15	1	6,510	0.02%
2020/10/21	2	49.10	0	0.00	48.70	2	6,472	0.03%
2020/10/20	15	49.68	15	50.27	49.25	0	6,427	0.00%
2020/10/19	15	49.53	5	49.69	49.05	10	6,365	0.16%
2020/10/16	19	49.13	26	49.37	48.00	-7	6,293	-0.11%
2020/10/15	14	51.49	5	50.48	50.40	9	6,195	0.15%
2020/10/14	62	51.69	51	52.04	52.00	11	6,099	0.18%
2020/10/13	23	51.01	38	50.21	51.50	-15	5,780	-0.26%
2020/10/12	26	48.85	19	48.55	48.55	7	5,573	0.13%
2020/10/08	19	50.25	22	50.08	49.45	-3	5,396	-0.06%
2020/10/07	12	48.18	22	48.15	48.55	-10	4,935	-0.20%
2020/10/06	9	46.59	10	46.75	46.35	-1	4,719	-0.02%
2020/10/05	13	46.30	15	44.76	46.30	-2	4,621	-0.04%
2020/09/30	23	45.10	20	44.83	44.20	3	4,573	0.07%
2020/09/29	7	44.15	3	43.83	43.30	4	4,418	0.09%
2020/09/28	0	0.00	10	44.30	43.95	-10	4,415	-0.23%
2020/09/25	4	43.99	5	43.16	44.00	-1	4,353	-0.02%
2020/09/24	3	44.93	0	0.00	45.20	3	4,132	0.07%
2020/09/23	12	47.57	14	47.35	46.00	-2	3,997	-0.05%
2020/09/22	8	47.34	87.1	47.18	47.70	-79.1	3,814	-2.07%
2020/09/21	13	46.10	21	46.38	46.60	-8	3,415	-0.23%
2020/09/18	12	45.88	14	45.96	45.20	-2	3,080	-0.06%
2020/09/17	1	44.45	1	45.50	44.35	0	3,014	0.00%
2020/09/16	20	44.46	68	42.79	44.30	-48	2,971	-1.62%
2020/09/15	8	42.02	0	0.00	41.85	8	2,875	0.28%
2020/09/14	4	40.45	8	40.96	41.40	-4	2,847	-0.14%
2020/09/10	1	41.65	1	41.50	40.50	0	2,876	0.00%
2020/09/09	6	39.47	6	40.00	40.25	0	2,857	0.00%
2020/09/08	1	40.90	0	0.00	38.95	1	2,816	0.04%
2020/09/07	3	41.25	9	42.36	39.60	-6	2,767	-0.22%
2020/09/04	18	42.34	12	41.80	43.20	6	2,662	0.23%
2020/09/03	12	41.50	13.9	41.49	40.55	-1.9	2,291	-0.08%
2020/09/02	17	39.14	30	39.60	40.25	-13	1,989	-0.65%
2020/09/01	6	35.98	6	36.25	36.60	0	1,778	0.00%
2020/08/31	10	33.62	20	35.24	35.25	-10	1,679	-0.60%
2020/08/28	2	32.70	53	32.52	33.55	-51	1,393	-3.66%
2020/08/27	1	30.35	11	29.93	30.50	-10	1,286	-0.78%
2020/08/26	0	0.00	2	29.50	29.50	-2	1,219	-0.16%
2020/08/25	0	0.00	5	28.70	29.20	-5	1,189	-0.42%
2020/08/24	3	27.35	0	0.00	27.80	3	1,139	0.26%
2020/08/21	0	0.00	1	27.35	27.50	-1	1,141	-0.09%
2020/08/20	0	0.00	21	25.21	25.50	-21	1,126	-1.86%
2020/08/19	0	0.00	30	26.83	26.70	-30	1,101	-2.72%
2020/08/18	0	0.00	1	27.50	27.00	-1	1,091	-0.09%
2020/08/17	8	26.36	0	0.00	26.50	8	1,059	0.75%
2020/08/13	16	25.32	2	26.60	26.00	14	1,054	1.33%
2020/08/12	0	0.00	2	25.15	25.35	-2	1,017	-0.20%
2020/08/11	1	25.05	1	25.00	25.15	0	1,013	0.00%
2020/08/10	2	25.73	10	25.80	25.65	-8	1,008	-0.79%
2020/08/07	1	27.00	7	27.06	26.95	-6	991	-0.61%
2020/08/06	0	0.00	7	25.06	26.10	-7	909	-0.77%
2020/08/04	1	23.80	0	0.00	23.80	1	870	0.11%
2020/08/03	1	22.90	1	23.10	23.20	0	868	0.00%
2020/07/30	0	0.00	1	22.60	22.80	-1	874	-0.11%
2020/07/29	1	21.70	1	22.20	22.35	0	874	0.00%
2020/07/28	1	22.20	0	0.00	21.30	1	869	0.12%
2020/07/27	5	22.10	0	0.00	22.10	5	864	0.58%
2020/07/23	2	24.08	1	23.40	23.35	1	859	0.12%
2020/07/22	2	23.58	0	0.00	23.60	2	857	0.23%
2020/07/21	0	0.00	1	23.35	23.25	-1	852	-0.12%
2020/07/16	1	23.10	1	23.15	23.40	0	852	0.00%
2020/07/14	3	23.73	2	23.40	23.40	1	847	0.12%
2020/07/10	0	0.00	85	24.03	23.65	-85	845	-10.05%
2020/07/09	28	25.37	40	25.00	25.00	-12	839	-1.43%
2020/07/08	2	25.45	3	25.35	25.45	-1	820	-0.12%
2020/07/07	1	25.10	7	24.33	24.85	-6	785	-0.76%
2020/07/06	1	23.30	0	0.00	24.00	1	742	0.13%
2020/07/02	0	0.00	1	23.80	23.25	-1	729	-0.14%
2020/07/01	1	23.60	8	22.92	23.45	-7	727	-0.96%
2020/06/30	0.1	22.30	0	0.00	22.35	0.1	710	0.01%
2020/06/23	1	22.30	0	0.00	23.00	1	702	0.14%
2020/06/22	5	22.70	1	23.55	22.80	4	706	0.57%
2020/06/19	1	23.65	1	23.20	23.40	0	702	0.00%
2020/06/18	7	23.79	1	24.55	23.70	6	689	0.87%
2020/06/17	0	0.00	1	22.95	22.95	-1	614	-0.16%
2020/06/16	0	0.00	1	19.70	20.90	-1	605	-0.17%
2020/06/15	1	18.55	1	18.65	19.00	0	598	0.00%
2020/06/05	2	20.00	2	19.75	19.70	0	671	0.00%
2020/06/04	0	0.00	6	19.65	19.70	-6	670	-0.90%
2020/06/03	10	19.98	24	19.94	19.90	-14	667	-2.10%
2020/06/02	0	0.00	10	19.22	19.45	-10	650	-1.54%
2020/06/01	11	19.71	3	19.43	19.50	8	640	1.25%
2020/05/29	0.1	18.90	0	0.00	19.05	0.1	637	0.01%
2020/05/28	37	20.25	4	20.15	19.50	33	635	5.19%
2020/05/27	5	19.45	5	19.80	19.80	0	595	0.00%
2020/05/14	0	0.00	2	17.90	17.50	-2	557	-0.36%
2020/05/13	1	18.50	0	0.00	18.10	1	550	0.18%
2020/05/12	5	18.60	4	18.40	18.40	1	551	0.18%
2020/05/08	0	0.00	30	18.27	18.25	-30	541	-5.54%
2020/05/07	0	0.00	4	18.48	18.85	-4	536	-0.75%
2020/05/05	0	0.00	20	17.91	17.95	-20	523	-3.82%
2020/04/30	0	0.00	20	18.30	18.45	-20	524	-3.81%
2020/04/28	0	0.00	20	17.90	18.05	-20	542	-3.69%
2020/04/27	3	17.50	1	17.60	17.90	2	555	0.36%
2020/04/21	1	17.25	10	17.51	17.10	-9	546	-1.65%
2020/04/17	0	0.00	1	19.25	18.60	-1	540	-0.19%
2020/04/09	0	0.00	45	18.26	18.00	-45	546	-8.23%
2020/04/08	0	0.00	3	17.75	17.80	-3	550	-0.54%
2020/03/31	0	0.00	1	16.15	15.80	-1	565	-0.18%
2020/03/30	1	15.30	0	0.00	15.30	1	564	0.18%
2020/03/26	1	16.15	7	16.34	15.95	-6	565	-1.06%
2020/03/25	1	15.80	7	15.71	15.80	-6	555	-1.08%
2020/03/24	1	14.40	30	14.37	14.40	-29	560	-5.17%
2020/03/20	0	0.00	40	13.21	13.35	-40	569	-7.03%
2020/03/19	11	12.19	0	0.00	12.15	11	565	1.94%
2020/03/17	52	13.92	0	0.00	13.95	52	535	9.71%
2020/03/16	73	15.42	13	15.40	15.40	60	516	11.62%
2020/03/13	2	17.05	10	17.05	17.10	-8	494	-1.62%
2020/03/12	34	19.43	1	20.20	18.90	33	479	6.89%
2020/03/10	0	0.00	3	19.90	20.40	-3	467	-0.64%
2020/03/09	20	21.05	0	0.00	20.50	20	461	4.33%
2020/03/06	10	22.50	0	0.00	22.35	10	452	2.21%
2020/02/26	0	0.00	5	23.50	23.90	-5	460	-1.09%
2020/02/17	3	24.30	0	0.00	24.20	3	525	0.57%
2020/02/13	0	0.00	4	23.93	23.75	-4	565	-0.71%
2020/02/12	5	23.71	1	23.65	23.60	4	580	0.69%
2020/02/10	0	0.00	20	22.28	22.70	-20	581	-3.44%
2020/02/05	0	0.00	1	23.40	23.60	-1	611	-0.16%
2020/02/04	1	22.40	21	22.55	23.10	-20	622	-3.21%
2020/02/03	21	21.95	0	0.00	22.05	21	630	3.33%
2020/01/31	1	24.10	0	0.00	24.35	1	615	0.16%
2020/01/30	1	24.50	0	0.00	24.50	1	611	0.16%
2020/01/20	0	0.00	1	27.20	27.20	-1	598	-0.17%
2020/01/16	1	26.85	0	0.00	26.65	1	616	0.16%
2020/01/07	2	26.93	0	0.00	27.05	2	639	0.31%
2020/01/06	3	27.30	0	0.00	27.20	3	639	0.47%
2020/01/02	2	28.40	0	0.00	28.90	2	626	0.32%
2019/12/31	1	28.30	0	0.00	28.40	1	614	0.16%
2019/12/26	0	0.00	17	27.49	27.20	-17	587	-2.89%
2019/12/25	0	0.00	1	27.15	27.15	-1	578	-0.17%
2019/12/24	0	0.00	3	26.50	26.70	-3	579	-0.52%
2019/12/23	3	27.40	3	27.40	26.70	0	580	0.00%
2019/12/19	25	27.18	3	27.20	26.75	22	567	3.88%
2019/12/18	2	26.73	2	26.65	26.55	0	551	0.00%
2019/12/17	1	26.50	3	26.15	26.70	-2	544	-0.37%
2019/12/16	0	0.00	2	26.00	25.95	-2	527	-0.38%
2019/12/11	2	25.20	0	0.00	25.15	2	511	0.39%
2019/12/09	0	0.00	1	25.75	25.50	-1	509	-0.20%
2019/12/06	1	25.60	0	0.00	25.70	1	510	0.20%
2019/12/03	1	24.40	0	0.00	24.90	1	506	0.20%
2019/11/28	0	0.00	1	25.40	25.10	-1	498	-0.20%
2019/11/26	2	25.80	0	0.00	25.55	2	499	0.40%
2019/11/25	0	0.00	2	25.25	25.20	-2	496	-0.40%
2019/11/20	2	24.85	1	25.00	24.85	1	504	0.20%
2019/11/19	2	24.60	0	0.00	24.90	2	512	0.39%
2019/11/18	50	24.75	0	0.00	25.00	50	495	10.10%
2019/11/13	20	26.05	0	0.00	26.15	20	469	4.26%
2019/11/11	20	26.75	0	0.00	26.65	20	430	4.64%
2019/11/07	0	0.00	7	28.15	28.05	-7	419	-1.67%
2019/11/04	0	0.00	1	28.75	28.95	-1	422	-0.24%
2019/11/01	1	29.40	1	29.65	29.25	0	407	0.00%
2019/10/31	1	29.85	0	0.00	29.85	1	402	0.25%
2019/10/30	0	0.00	1	29.15	29.15	-1	396	-0.25%
2019/10/25	0	0.00	1	29.90	29.20	-1	409	-0.24%
2019/10/24	1	29.50	0	0.00	29.50	1	405	0.25%
2019/10/18	0	0.00	5	28.19	28.15	-5	419	-1.19%
2019/10/17	20	27.90	0	0.00	27.80	20	426	4.69%
2019/10/16	1	28.50	0	0.00	28.30	1	464	0.22%
2019/10/14	0	0.00	2	29.35	28.75	-2	582	-0.34%
2019/10/08	0	0.00	3	29.85	29.70	-3	581	-0.52%
2019/10/07	10	30.00	0	0.00	29.95	10	588	1.70%
2019/10/02	0	0.00	1	30.20	30.20	-1	615	-0.16%
2019/09/27	10	30.20	2	30.20	30.00	8	628	1.27%
2019/09/25	25	30.46	0	0.00	30.15	25	735	3.40%
2019/09/19	4	30.68	4	30.93	30.60	0	806	0.00%
2019/09/18	5	30.85	0	0.00	30.85	5	811	0.62%
2019/09/11	1	30.50	21	30.50	30.55	-20	834	-2.40%
2019/09/10	5	30.65	20	30.50	30.60	-15	832	-1.80%
2019/09/09	3	30.92	2	30.90	30.95	1	830	0.12%
2019/09/06	0	0.00	1	31.85	31.70	-1	829	-0.12%
2019/09/03	1	31.50	1	32.25	31.45	0	859	0.00%
2019/08/30	1	31.45	2	31.98	31.35	-1	863	-0.12%
2019/08/29	0	0.00	1	31.15	31.05	-1	863	-0.12%
2019/08/27	2	31.00	1	31.15	30.90	1	863	0.12%
2019/08/26	2	30.80	0	0.00	30.80	2	869	0.23%
2019/08/22	0	0.00	2	32.20	32.10	-2	859	-0.23%
2019/08/16	2	31.25	4	31.46	31.75	-2	855	-0.23%
2019/08/15	16	30.25	5	30.10	30.35	11	850	1.29%
2019/08/14	5	30.76	2	31.05	30.70	3	852	0.35%
2019/08/13	4	30.24	0	0.00	30.30	4	851	0.47%
2019/08/12	2	30.95	2	31.10	31.00	0	858	0.00%
2019/08/08	20	30.80	0	0.00	30.80	20	860	2.32%
2019/08/07	2	30.60	7	30.79	30.40	-5	860	-0.58%
2019/08/06	7	30.40	1	30.05	30.80	6	867	0.69%
2019/08/05	30	30.73	0	0.00	30.95	30	869	3.45%
2019/08/02	17	31.43	0	0.00	31.35	17	878	1.94%
2019/08/01	3	32.60	0	0.00	32.15	3	885	0.34%
2019/07/31	3	32.95	3	32.80	32.95	0	884	0.00%
2019/07/30	14	33.04	6	33.20	32.80	8	886	0.90%
2019/07/26	21	33.98	0	0.00	34.00	21	891	2.35%
2019/07/25	0	0.00	8	34.01	34.20	-8	894	-0.89%
2019/07/24	4	33.85	0	0.00	33.80	4	898	0.45%
2019/07/23	7	34.34	3	34.68	34.15	4	906	0.44%
2019/07/22	5	34.45	2	34.25	34.05	3	904	0.33%
2019/07/19	2	34.30	6	34.42	34.30	-4	899	-0.44%
2019/07/18	4	34.30	0	0.00	34.15	4	894	0.45%
2019/07/17	23	35.24	26	35.21	35.30	-3	850	-0.35%
2019/07/16	3	32.50	3	32.60	32.50	0	737	0.00%
2019/07/15	0	0.00	4	32.85	33.15	-4	734	-0.54%
2019/07/12	7	33.04	3	32.65	32.65	4	746	0.54%
2019/07/11	0	0.00	1	33.65	33.00	-1	758	-0.13%
2019/07/10	5	32.70	0	0.00	32.85	5	769	0.65%
2019/07/09	11	32.50	7	33.07	32.30	4	775	0.52%
2019/07/08	2	33.75	0	0.00	33.55	2	795	0.25%
2019/07/05	5	34.11	9	34.07	34.15	-4	816	-0.49%
2019/07/04	14	34.39	11	33.95	34.00	3	835	0.36%
2019/07/03	11	34.29	12	34.81	34.25	-1	841	-0.12%
2019/07/02	10	34.82	11	34.89	34.70	-1	843	-0.12%
2019/07/01	6	32.87	4	32.64	33.85	2	759	0.26%
2019/06/28	3	31.80	3	31.80	31.80	0	746	0.00%
2019/06/27	10	31.94	9	31.97	32.00	1	799	0.13%
2019/06/25	3	31.00	0	0.00	30.95	3	822	0.36%
2019/06/20	0	0.00	2	32.15	32.45	-2	1,079	-0.19%
2019/06/19	4	31.85	2	31.80	31.80	2	1,198	0.17%
2019/06/18	0	0.00	2	31.60	31.35	-2	1,411	-0.14%
2019/06/17	0	0.00	9	31.57	31.55	-9	1,480	-0.61%
2019/06/13	1	32.00	0	0.00	31.65	1	1,539	0.06%
2019/06/12	3	31.37	1	31.35	31.10	2	1,548	0.13%
2019/06/05	10	30.85	0	0.00	30.80	10	1,651	0.61%
2019/06/03	20	30.80	0	0.00	30.75	20	1,685	1.19%
2019/05/31	3	31.65	3	31.70	31.50	0	1,711	0.00%
2019/05/30	0	0.00	2	30.90	31.10	-2	1,782	-0.11%
2019/05/29	13	30.41	0	0.00	30.40	13	1,867	0.70%
2019/05/27	4	30.35	4	30.40	30.35	0	1,913	0.00%
2019/05/24	4	30.40	4	31.10	30.40	0	1,961	0.00%
2019/05/23	3	30.50	3	30.50	30.50	0	2,006	0.00%
2019/05/21	1	30.80	0	0.00	31.90	1	2,287	0.04%
2019/05/20	12	30.51	0	0.00	30.65	12	2,319	0.52%
2019/05/16	2	32.35	0	0.00	31.65	2	2,348	0.09%
2019/05/15	1	32.85	0	0.00	32.60	1	2,392	0.04%
2019/05/13	2	32.13	0	0.00	32.00	2	2,422	0.08%
2019/05/10	8	32.82	7	33.20	33.60	1	2,434	0.04%
2019/05/09	2	34.70	3	33.10	33.40	-1	2,425	-0.04%
2019/05/06	2	35.75	0	0.00	35.65	2	2,453	0.08%
2019/05/03	1	36.80	0	0.00	36.95	1	2,450	0.04%
2019/05/02	0	0.00	1	36.00	36.05	-1	2,442	-0.04%
2019/04/30	1	35.55	10	35.20	36.10	-9	2,451	-0.37%
2019/04/29	1	35.30	5	36.24	35.00	-4	2,475	-0.16%
2019/04/26	1	37.50	0	0.00	37.05	1	2,519	0.04%
2019/04/25	1	38.35	0	0.00	37.90	1	2,597	0.04%
2019/04/24	1	38.00	3	38.00	37.95	-2	2,598	-0.08%
2019/04/22	4	38.99	0	0.00	38.65	4	2,603	0.15%
2019/04/19	6	38.99	5	38.79	39.05	1	2,627	0.04%
2019/04/18	2	39.50	0	0.00	38.70	2	2,661	0.08%
2019/04/17	1	39.20	0	0.00	39.15	1	2,673	0.04%
2019/04/16	1	38.55	2	38.60	38.60	-1	2,660	-0.04%
2019/04/12	8	39.40	5	40.21	39.20	3	2,649	0.11%
2019/04/09	2	40.55	0	0.00	40.50	2	2,582	0.08%
2019/04/08	4	40.71	0	0.00	40.65	4	2,575	0.16%
2019/04/03	6	40.49	5	40.36	40.70	1	2,566	0.04%
2019/04/02	7	40.99	1	40.30	40.60	6	2,560	0.23%
2019/04/01	2	41.23	0	0.00	41.10	2	2,534	0.08%
2019/03/29	8	41.14	6	41.52	41.40	2	2,477	0.08%
2019/03/28	7	41.00	9	41.22	41.00	-2	2,477	-0.08%
2019/03/27	20	41.93	15	42.35	41.50	5	2,466	0.20%
2019/03/26	5	42.30	21	42.01	42.50	-16	2,344	-0.68%
2019/03/25	0	0.00	4	39.74	39.70	-4	2,251	-0.18%
2019/03/22	4	42.25	4	42.39	41.55	0	2,227	0.00%
2019/03/21	4	40.94	28	42.16	43.00	-24	2,109	-1.14%
2019/03/20	11	39.42	25	39.94	39.60	-14	1,930	-0.73%
2019/03/19	1	39.90	1	39.70	38.60	0	1,883	0.00%
2019/03/18	2	38.05	12	38.20	38.10	-10	1,849	-0.54%
2019/03/15	1	38.75	0	0.00	38.85	1	1,851	0.05%
2019/03/14	1	39.30	6	39.00	38.60	-5	1,857	-0.27%
2019/03/13	5	38.95	5	38.90	38.90	0	1,962	0.00%
2019/03/12	3	38.55	3	38.90	38.30	0	1,958	0.00%
2019/03/11	3	37.60	15	37.98	37.50	-12	1,959	-0.61%
2019/03/08	0	0.00	1	37.35	38.10	-1	2,035	-0.05%
2019/03/07	5	38.25	5	39.07	38.30	0	2,140	0.00%
2019/03/06	5	39.30	4	39.70	39.30	1	2,194	0.05%
2019/03/05	32	39.93	25	40.52	39.40	7	2,190	0.32%
2019/03/04	5	39.58	10	39.55	39.45	-5	2,128	-0.23%
2019/02/27	3	37.53	2	37.95	37.95	1	2,077	0.05%
2019/02/26	33	37.73	11	37.54	37.65	22	2,211	0.99%
2019/02/25	3	38.70	22	38.30	38.25	-19	2,267	-0.84%
2019/02/22	8	37.56	12	37.90	37.70	-4	2,233	-0.18%
2019/02/21	19	38.60	60	37.93	38.30	-41	2,191	-1.87%
2019/02/20	6	36.08	9	36.07	35.90	-3	1,984	-0.15%
2019/02/19	0	0.00	10	35.80	35.60	-10	1,931	-0.52%
2019/02/18	5	34.57	5	35.10	35.05	0	1,902	0.00%
2019/02/15	5	34.57	1	35.40	34.35	4	1,891	0.21%
2019/02/14	14	35.88	1	35.40	35.25	13	1,885	0.69%
2019/02/13	7	35.23	11	35.23	35.10	-4	1,859	-0.22%
2019/02/12	5	34.49	41	34.60	34.70	-36	1,842	-1.95%
2019/01/30	5	33.45	5	33.59	33.45	0	1,860	0.00%
2019/01/29	2	33.45	2	33.10	33.45	0	1,936	0.00%
2019/01/28	3	33.45	6	33.68	33.45	-3	1,950	-0.15%
2019/01/25	6	33.84	12	33.95	33.75	-6	2,005	-0.30%
2019/01/23	0	0.00	2	33.00	33.00	-2	2,018	-0.10%
2019/01/22	2	32.75	2	32.80	32.80	0	2,030	0.00%
2019/01/21	6	34.47	16	34.14	33.70	-10	2,036	-0.49%
2019/01/18	11	33.56	8	33.78	34.25	3	2,033	0.15%
2019/01/17	15	33.63	7	34.20	32.90	8	2,008	0.40%
2019/01/16	2	32.50	0	0.00	32.50	2	1,973	0.10%
2019/01/11	2	33.28	4	33.21	32.30	-2	2,014	-0.10%
2019/01/10	9	32.66	12	32.55	32.65	-3	1,995	-0.15%
2019/01/09	5	32.11	4	31.95	31.90	1	1,976	0.05%
2019/01/08	2	31.25	3	30.87	31.25	-1	1,976	-0.05%
2019/01/07	5	31.16	5	31.17	31.00	0	2,007	0.00%
2019/01/04	42	29.50	0	0.00	30.10	42	2,047	2.05%
2019/01/03	3	30.60	3	30.90	30.60	0	2,079	0.00%
2019/01/02	5	31.40	5	31.94	31.20	0	2,148	0.00%
2018/12/28	8	31.15	6	31.10	31.20	2	2,164	0.09%
2018/12/27	4	31.20	25	30.99	31.20	-21	2,209	-0.95%
2018/12/26	0	0.00	18	31.19	30.35	-18	2,217	-0.81%
2018/12/25	8	30.69	5	30.95	30.80	3	2,244	0.13%
2018/12/24	0	0.00	4	31.66	31.70	-4	2,260	-0.18%
2018/12/22	2	31.00	2	31.20	31.00	0	2,266	0.00%
2018/12/21	4	31.60	4	31.58	31.60	0	2,298	0.00%
2018/12/20	6	31.22	0	0.00	31.55	6	2,361	0.25%
2018/12/19	4	33.40	4	32.85	32.85	0	2,382	0.00%
2018/12/18	5	33.30	3	33.10	33.00	2	2,409	0.08%
2018/12/17	4	34.13	4	33.88	33.65	0	2,427	0.00%
2018/12/13	5	35.02	6	34.44	34.30	-1	2,430	-0.04%
2018/12/12	2	33.90	3	33.97	34.05	-1	2,407	-0.04%
2018/12/11	1	33.45	44	33.00	33.00	-43	2,408	-1.79%
2018/12/10	1	33.40	0	0.00	32.90	1	2,430	0.04%
2018/12/07	6	34.40	5	34.90	34.30	1	2,432	0.04%
2018/12/06	28	35.36	8	36.17	34.00	20	2,422	0.83%
2018/12/05	8	34.64	8	33.96	34.95	0	2,314	0.00%
2018/12/04	42	36.15	6	35.80	34.90	36	2,353	1.53%
2018/12/03	65	35.59	62	35.96	36.00	3	2,361	0.13%
2018/11/30	19	34.76	62	33.25	34.15	-43	2,288	-1.88%
2018/11/29	6	32.43	9	32.96	32.15	-3	2,224	-0.13%
2018/11/28	4	31.83	5	31.90	32.20	-1	2,249	-0.04%
2018/11/27	0	0.00	8	31.49	31.70	-8	2,247	-0.36%
2018/11/26	6	31.25	2	31.08	31.05	4	2,243	0.18%
2018/11/23	30	31.74	6	32.50	31.00	24	2,215	1.08%
2018/11/22	3	33.65	20	32.62	33.95	-17	2,064	-0.82%
2018/11/21	5	30.90	10	30.60	30.90	-5	2,004	-0.25%
2018/11/20	2	30.60	0	0.00	30.70	2	2,017	0.10%
2018/11/19	0	0.00	19	30.54	30.85	-19	2,042	-0.93%
2018/11/16	10	30.02	39	30.06	29.65	-29	2,039	-1.42%
2018/11/15	8	29.50	6	29.35	29.55	2	2,036	0.10%
2018/11/14	4	29.40	6	29.92	29.40	-2	2,044	-0.10%
2018/11/13	3	28.47	1	29.20	29.95	2	2,074	0.10%
2018/11/12	28	29.73	5	29.95	29.60	23	2,087	1.10%
2018/11/08	10	32.09	12	32.39	31.10	-2	2,188	-0.09%
2018/11/07	20	31.67	23	31.65	31.95	-3	2,217	-0.14%
2018/11/06	37	31.21	21	33.03	30.70	16	2,294	0.70%
2018/11/05	8	31.88	5	31.93	31.70	3	2,259	0.13%
2018/11/02	20	31.92	16	31.94	32.05	4	2,290	0.17%
2018/11/01	0	0.00	22	30.89	31.00	-22	2,346	-0.94%
2018/10/31	5	29.50	1	29.30	29.65	4	2,376	0.17%
2018/10/30	1	27.90	0	0.00	28.05	1	2,395	0.04%
2018/10/29	0	0.00	3	28.75	28.55	-3	2,430	-0.12%
2018/10/26	27	29.20	36	30.18	28.60	-9	2,488	-0.36%
2018/10/25	40	29.75	5	29.54	29.30	35	2,730	1.28%
2018/10/24	16	30.94	19	30.83	31.05	-3	2,742	-0.11%
2018/10/23	10	30.80	9	31.38	30.05	1	2,760	0.04%
2018/10/22	9	32.07	5	31.57	31.85	4	2,810	0.14%
2018/10/19	28	30.20	13	29.95	31.45	15	2,900	0.52%
2018/10/18	0	0.00	1	30.60	30.65	-1	3,062	-0.03%
2018/10/17	3	31.35	4	30.96	30.90	-1	3,309	-0.03%
2018/10/16	2	31.03	0	0.00	30.45	2	3,832	0.05%
2018/10/15	34	30.43	47	30.12	30.60	-13	4,107	-0.32%
2018/10/12	10	26.30	110.5	27.58	29.00	-100.5	4,199	-2.39%	大賣/
2018/10/11	43	27.67	1.5	27.50	27.50	41.5	4,191	0.99%
2018/10/09	80	30.77	13	31.48	30.55	67	4,204	1.59%
2018/10/08	49	33.62	10	33.97	33.50	39	4,172	0.93%
2018/10/05	16	34.77	6	36.45	34.10	10	4,205	0.24%
2018/10/04	1	37.15	0	0.00	37.15	1	4,294	0.02%
2018/10/03	11	37.61	5	37.42	36.90	6	4,351	0.14%
2018/10/02	4	39.65	4	39.25	38.90	0	4,453	0.00%
2018/10/01	4	38.91	5	38.78	38.85	-1	4,481	-0.02%
2018/09/28	1	38.80	0.1	39.15	38.70	0.9	4,577	0.02%
2018/09/27	20	39.56	11	40.36	39.10	9	4,661	0.19%
2018/09/26	7	38.67	10	38.94	38.90	-3	4,671	-0.06%
2018/09/25	5	38.74	0	0.00	38.05	5	4,896	0.10%
2018/09/21	7	38.75	7	38.32	38.75	0	4,916	0.00%
2018/09/20	2.3	38.94	4	38.35	38.30	-1.7	5,004	-0.03%
2018/09/19	4	38.89	3	39.30	38.90	1	5,050	0.02%
2018/09/18	11	38.82	9	39.51	38.95	2	5,101	0.04%
2018/09/17	7	40.20	3	40.20	40.20	4	5,127	0.08%
2018/09/14	8	40.33	12	40.85	41.40	-4	5,143	-0.08%
2018/09/13	8	39.83	6	38.80	38.80	2	5,159	0.04%
2018/09/12	1	38.10	1	38.80	39.45	0	5,204	0.00%
2018/09/11	20	38.65	3	38.82	39.00	17	5,319	0.32%
2018/09/10	1	37.40	7.4	38.73	37.40	-6.4	5,413	-0.12%
2018/09/07	34	42.15	0	0.00	40.35	34	5,703	0.60%
2018/09/06	4	43.86	9	43.75	43.50	-5	6,145	-0.08%
2018/09/05	20	43.93	5.1	44.27	44.20	14.9	6,697	0.22%
2018/09/04	30	44.44	7	44.03	44.00	23	7,180	0.32%
2018/09/03	9	47.50	0	0.00	46.40	9	7,327	0.12%
2018/08/31	5	48.10	5	48.25	48.05	0	7,891	0.00%
2018/08/30	3	48.80	4	48.96	48.80	-1	7,943	-0.01%
2018/08/29	0	0.00	1	49.10	48.65	-1	8,112	-0.01%
2018/08/28	0	0.00	4	48.43	48.40	-4	8,334	-0.05%
2018/08/27	4.7	47.14	5	47.86	48.70	-0.3	8,357	0.00%
2018/08/24	5	46.72	2	46.60	46.60	3	8,362	0.04%
2018/08/23	5	48.94	3	48.10	48.10	2	8,440	0.02%
2018/08/22	5	48.65	5	48.72	48.65	0	8,465	0.00%
2018/08/21	14	48.96	7	49.00	48.85	7	8,484	0.08%
2018/08/20	7	48.48	8	48.90	48.50	-1	8,519	-0.01%
2018/08/17	2	50.18	5	50.60	49.45	-3	8,556	-0.04%
2018/08/16	5	49.70	0	0.00	50.00	5	8,625	0.06%
2018/08/15	48	50.82	17	50.84	50.00	31	8,679	0.36%
2018/08/14	13	49.12	16	48.71	49.80	-3	8,709	-0.03%
2018/08/13	85	49.04	61	49.81	49.25	24	8,686	0.28%
2018/08/10	5	54.94	3	56.00	53.60	2	8,606	0.02%
2018/08/09	9	55.48	7	55.14	55.50	2	8,620	0.02%
2018/08/08	3	56.37	12	56.50	55.10	-9	8,672	-0.10%
2018/08/07	32	54.78	3	56.20	54.60	29	8,582	0.34%
2018/08/06	18	56.82	8	56.20	56.20	10	8,556	0.12%
2018/08/03	7	57.53	3	56.80	56.80	4	8,554	0.05%
2018/08/02	1	56.70	3	57.20	57.00	-2	8,524	-0.02%
2018/08/01	53	59.51	70	57.81	58.10	-17	8,471	-0.20%
2018/07/31	3	55.93	3	57.07	57.20	0	8,210	0.00%
2018/07/30	15	55.58	7	55.81	55.60	8	8,182	0.10%
2018/07/27	2	57.85	3	57.23	57.80	-1	8,134	-0.01%
2018/07/26	17	57.56	3	57.27	56.80	14	8,083	0.17%
2018/07/25	40	60.42	64	59.03	58.60	-24	7,997	-0.30%
2018/07/24	21	58.84	11	59.19	59.50	10	7,856	0.13%
2018/07/23	60	56.64	18	58.34	58.30	42	7,649	0.55%
2018/07/20	34	56.06	84	57.07	58.50	-50	7,184	-0.70%
2018/07/19	16	53.14	12	53.43	53.20	4	6,947	0.06%
2018/07/18	14	51.55	13	51.08	51.00	1	6,880	0.01%
2018/07/17	20	52.96	12	52.61	52.20	8	6,907	0.12%
2018/07/16	22	53.60	5	52.10	52.10	17	6,905	0.25%
2018/07/13	2	53.60	14	53.81	53.60	-12	6,923	-0.17%
2018/07/12	19	53.85	10	54.11	53.50	9	6,954	0.13%
2018/07/11	8	51.73	7	52.26	52.80	1	6,922	0.01%
2018/07/10	10	52.30	4	51.88	52.10	6	7,101	0.08%
2018/07/09	12	49.29	3	49.40	49.30	9	7,109	0.13%
2018/07/06	8	48.89	12	49.46	50.80	-4	7,327	-0.05%
2018/07/05	10	49.58	7	52.47	48.30	3	7,426	0.04%
2018/07/04	5	53.24	1	53.60	52.40	4	7,514	0.05%
2018/07/03	30	56.08	24	57.96	53.20	6	7,434	0.08%
2018/07/02	4	59.40	0	0.00	59.10	4	7,182	0.06%
2018/06/29	11	59.64	49	59.11	60.60	-38	7,140	-0.53%
2018/06/28	31	56.18	22	57.16	56.00	9	7,028	0.13%
2018/06/27	32	57.00	20	57.20	55.80	12	6,982	0.17%
2018/06/26	8	56.38	6	57.50	57.80	2	6,956	0.03%
2018/06/25	18	57.78	5	57.90	56.50	13	6,934	0.19%
2018/06/22	17	58.81	7	58.91	58.10	10	6,913	0.14%
2018/06/21	5	58.80	7	61.10	59.90	-2	6,876	-0.03%
2018/06/20	22	60.24	4	61.73	58.80	18	6,826	0.26%
2018/06/19	49	64.44	27	62.46	62.30	22	6,705	0.33%
2018/06/15	28	68.50	36	71.67	67.00	-8	6,598	-0.12%
2018/06/14	83	69.83	10	69.86	70.00	73	6,259	1.17%
2018/06/13	50	69.76	79.1	69.74	70.90	-29.1	5,770	-0.50%
2018/06/12	79	62.77	31.3	63.61	64.50	47.7	5,218	0.91%
2018/06/11	0	0.00	58.2	58.70	58.70	-58.2	4,735	-1.23%
2018/06/08	7	52.66	163	52.86	53.40	-156	4,502	-3.47%	大賣/鉅額交易
2018/06/07	6	49.22	3	50.05	48.60	3	3,931	0.08%
2018/06/06	7	49.72	14.1	51.27	49.40	-7.1	3,884	-0.18%
2018/06/05	11	48.73	32	49.62	49.75	-21	3,745	-0.56%
2018/06/04	11	48.74	4	48.28	48.00	7	3,531	0.20%
2018/06/01	12	48.13	8	47.84	47.80	4	3,518	0.11%
2018/05/31	26	47.96	20	48.18	48.15	6	3,505	0.17%
2018/05/30	3	45.85	3	45.80	45.80	0	3,437	0.00%
2018/05/29	5	46.66	6	46.62	46.75	-1	3,440	-0.03%
2018/05/28	1	46.50	5	46.95	46.95	-4	3,490	-0.11%
2018/05/25	11	47.96	6	49.01	47.60	5	3,710	0.13%
2018/05/24	8	48.06	38	47.93	48.40	-30	3,691	-0.81%
2018/05/23	14	47.73	5	48.60	46.75	9	3,718	0.24%
2018/05/22	41	47.51	15	47.00	47.10	26	3,657	0.71%
2018/05/21	1	45.00	6	44.90	44.90	-5	3,561	-0.14%
2018/05/18	0	0.00	11	43.99	44.30	-11	3,552	-0.31%
2018/05/17	16	45.09	5	45.10	44.30	11	3,566	0.31%
2018/05/16	15	44.32	22	44.25	43.85	-7	3,523	-0.20%
2018/05/15	5	42.42	2	42.60	42.05	3	3,458	0.09%
2018/05/14	4	43.50	9	42.29	43.50	-5	3,480	-0.14%
2018/05/11	3	41.20	4	42.38	41.75	-1	3,471	-0.03%
2018/05/10	1	40.85	0	0.00	40.90	1	3,448	0.03%
2018/05/09	3	41.95	3	41.50	41.50	0	3,474	0.00%
2018/05/08	1	40.80	11	40.80	40.65	-10	3,534	-0.28%
2018/05/07	4	41.40	4	41.20	41.20	0	3,558	0.00%
2018/05/04	3	40.80	3	40.80	40.80	0	3,644	0.00%
2018/05/03	3	41.25	2	41.00	41.00	1	3,647	0.03%
2018/05/02	12	41.86	2	41.45	41.45	10	3,716	0.27%
2018/04/30	10	42.46	3	42.45	42.80	7	3,813	0.18%
2018/04/27	3	40.50	0	0.00	42.30	3	3,803	0.08%
2018/04/26	9	42.19	20	41.22	40.50	-11	3,795	-0.29%
2018/04/25	6	43.89	24	44.36	43.65	-18	3,729	-0.48%
2018/04/24	6	43.68	7	44.79	44.05	-1	3,707	-0.03%
2018/04/23	11	46.45	12	46.87	46.10	-1	3,723	-0.03%
2018/04/20	6	48.02	14	48.07	48.00	-8	3,673	-0.22%
2018/04/19	4	47.91	4	47.46	47.60	0	3,692	0.00%
2018/04/18	13	48.33	0.4	47.65	47.55	12.6	3,676	0.34%
2018/04/17	22	50.41	17	49.78	48.85	5	3,588	0.14%
2018/04/16	6	52.10	5	52.12	51.70	1	3,490	0.03%
2018/04/13	18	50.17	14	50.05	49.40	4	3,247	0.12%
2018/04/12	20	48.62	70.8	50.09	50.20	-50.8	3,112	-1.63%
2018/04/11	35	47.78	37	48.24	47.15	-2	2,850	-0.07%
2018/04/10	44	47.33	13	47.42	46.10	31	2,660	1.17%
2018/04/03	4	44.33	33	44.25	44.40	-29	2,467	-1.18%
2018/04/02	7	44.40	10	44.12	44.40	-3	2,458	-0.12%
2018/03/31	0	0.00	2	43.80	43.75	-2	2,456	-0.08%
2018/03/30	2	44.15	0	0.00	43.95	2	2,461	0.08%
2018/03/29	0	0.00	21	44.80	44.55	-21	2,464	-0.85%
2018/03/28	1	44.30	15	44.27	44.20	-14	2,437	-0.57%
2018/03/27	5	43.65	4	43.60	44.20	1	2,433	0.04%
2018/03/23	4	42.20	85	42.02	42.20	-81	2,437	-3.32%
2018/03/22	3	44.10	59	43.68	43.25	-56	2,426	-2.31%
2018/03/21	0	0.00	3.6	43.64	43.60	-3.6	2,414	-0.15%
2018/03/20	4	43.33	9	43.22	42.95	-5	2,402	-0.21%
2018/03/19	3	43.55	4	43.58	43.25	-1	2,407	-0.04%
2018/03/16	3	43.80	13	44.13	43.80	-10	2,405	-0.42%
2018/03/15	34	44.47	19	44.44	44.25	15	2,414	0.62%
2018/03/14	10	43.48	2	43.40	43.20	8	2,389	0.33%
2018/03/13	4	44.30	7	44.05	44.05	-3	2,437	-0.12%
2018/03/12	0	0.00	1	43.70	43.90	-1	2,462	-0.04%
2018/03/09	2	44.70	10	44.60	43.60	-8	2,472	-0.32%
2018/03/08	1	43.00	0	0.00	43.10	1	2,457	0.04%
2018/03/07	2	42.93	1	42.70	42.50	1	2,455	0.04%
2018/03/06	2	44.60	31	44.55	43.90	-29	2,475	-1.17%
2018/03/05	2	44.28	1	45.50	43.90	1	2,490	0.04%
2018/03/02	5	44.89	20	44.80	44.80	-15	2,467	-0.61%
2018/03/01	4	46.38	4	45.90	45.90	0	2,443	0.00%
2018/02/27	31	47.31	32	47.52	46.35	-1	2,384	-0.04%
2018/02/26	5	44.05	16	44.30	44.75	-11	2,139	-0.51%
2018/02/23	22	44.29	24	44.15	43.90	-2	2,108	-0.09%
2018/02/22	3	42.00	4	42.00	41.55	-1	2,071	-0.05%
2018/02/21	3	41.70	4	42.29	41.75	-1	2,061	-0.05%
2018/02/12	5	41.25	5	40.40	40.40	0	2,059	0.00%
2018/02/09	11	40.20	5	40.89	40.50	6	2,120	0.28%
2018/02/08	5	42.42	18	41.90	42.40	-13	2,125	-0.61%
2018/02/07	1	42.50	5	42.90	42.20	-4	2,142	-0.19%
2018/02/06	7	42.08	1	40.00	40.80	6	2,139	0.28%
2018/02/05	1	41.00	10	42.19	43.85	-9	2,106	-0.43%
2018/02/02	2	42.95	6	42.98	42.95	-4	2,115	-0.19%
2018/02/01	6	43.67	3	44.05	43.45	3	2,204	0.14%
2018/01/31	10	43.75	69	44.23	43.50	-59	2,222	-2.66%
2018/01/30	1	42.15	1	43.25	43.10	0	2,201	0.00%
2018/01/29	17	44.40	10	44.26	43.85	7	2,210	0.32%
2018/01/26	5	42.00	6	42.36	42.10	-1	2,164	-0.05%
2018/01/25	6	42.67	43	43.51	42.00	-37	2,207	-1.68%
2018/01/24	10	42.12	6	42.15	42.55	4	2,187	0.18%
2018/01/23	6	40.04	3	40.55	41.10	3	2,133	0.14%
2018/01/22	17	41.00	12	41.26	41.10	5	2,214	0.23%
2018/01/19	0	0.00	2	40.18	40.20	-2	2,316	-0.09%
2018/01/18	0	0.00	2	40.90	40.10	-2	2,358	-0.08%
2018/01/17	24	40.76	10	40.00	40.30	14	2,419	0.58%
2018/01/16	0	0.00	3	38.35	38.65	-3	2,519	-0.12%
2018/01/15	3	38.88	6	38.51	38.95	-3	2,763	-0.11%
2018/01/12	8	37.03	17	37.21	36.90	-9	2,979	-0.30%
2018/01/10	1	35.20	1	35.10	35.10	0	3,060	0.00%
2018/01/09	4	36.23	3	36.35	36.00	1	3,150	0.03%
2018/01/08	2	37.08	2	36.70	36.55	0	3,189	0.00%
2018/01/05	5	38.00	4	37.81	37.60	1	3,235	0.03%
2018/01/03	1	37.50	0	0.00	37.30	1	3,380	0.03%
2018/01/02	5	37.02	10	36.71	37.25	-5	3,473	-0.14%