嘉晶 (3016)-元大-敦南券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
63.5
漲跌
▼0.1
漲幅
-0.16%
成交量
614張
產業
上市半導體類股
795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

嘉晶 (3016)籌碼相關－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/06/25	0	63.80	0	0.00	63.60	0	1,287	0.00%
2024/06/21	1	67.00	0.2	66.94	67.00	0.8	1,256	0.07%
2024/06/20	1	68.20	1	67.90	68.00	0	1,247	0.00%
2024/06/19	0	0.00	3	67.30	66.80	-3	1,265	-0.24%
2024/06/18	1	68.80	0	0.00	68.00	1	1,255	0.08%
2024/06/17	2	66.80	1	66.70	66.80	1	1,227	0.08%
2024/06/14	3.3	67.97	1	67.25	67.80	2.3	1,216	0.19%
2024/06/12	0	0.00	0	64.20	63.70	0	1,158	0.00%
2024/05/31	2	63.90	2	62.30	62.30	0	1,623	0.00%
2024/05/27	0	0.00	1	59.00	60.60	-1	1,568	-0.06%
2024/05/24	0	0.00	5	58.74	58.80	-5	1,567	-0.32%
2024/05/23	0	0.00	3.4	60.89	59.40	-3.4	1,566	-0.21%
2024/05/22	2	61.60	0.1	61.50	61.70	1.9	1,560	0.12%
2024/05/21	1	61.40	0	0.00	61.30	1	1,563	0.06%
2024/05/20	6	61.65	0	0.00	62.20	6	1,560	0.39%
2024/05/15	0	0.00	0.3	60.60	60.20	-0.3	1,534	-0.02%
2024/05/14	0	0.00	1	59.70	60.50	-1	1,536	-0.07%
2024/05/09	0	0.00	1	60.30	59.00	-1	1,540	-0.06%
2024/05/08	0	0.00	1	60.20	60.30	-1	1,537	-0.07%
2024/05/06	0	0.00	1	60.50	60.40	-1	1,532	-0.07%
2024/05/03	0	0.00	0.1	61.90	60.30	-0.1	1,526	-0.01%
2024/05/02	0	0.00	0	61.30	61.30	0	1,524	0.00%
2024/04/26	1	61.50	0	0.00	61.50	1	1,497	0.07%
2024/04/25	1	61.90	2.4	61.16	61.60	-1.4	1,489	-0.09%
2024/04/19	0	0.00	0.2	58.80	58.60	-0.2	1,439	-0.01%
2024/04/18	1	63.70	4	64.18	61.20	-3	1,414	-0.21%
2024/04/17	0	0.00	1.7	62.40	62.40	-1.7	1,307	-0.13%
2024/04/15	0	0.00	0.1	59.20	58.90	-0.1	1,270	0.00%
2024/04/10	0	0.00	0.1	62.40	61.20	-0.1	1,215	0.00%
2024/04/02	0	0.00	1	61.70	61.60	-1	1,155	-0.09%
2024/04/01	1.3	62.32	20.1	61.95	61.50	-18.9	1,133	-1.66%
2024/03/29	0	59.70	0	0.00	59.60	0	1,052	0.00%
2024/03/28	6.2	59.50	2.1	60.03	59.30	4.1	1,038	0.39%
2024/03/27	0	0.00	1	57.70	57.50	-1	1,006	-0.10%
2024/03/26	0.1	57.14	0	0.00	57.00	0.1	1,004	0.01%
2024/03/25	0.1	59.00	1.1	59.95	58.80	-1	999	-0.10%
2024/03/22	1	60.80	3.1	60.35	59.10	-2.1	999	-0.21%
2024/03/19	1	57.00	0	0.00	57.50	1	989	0.10%
2024/03/18	5	56.70	0	0.00	56.70	5	975	0.51%
2024/03/15	14	58.16	0	0.00	58.00	14	972	1.44%
2024/03/14	0	0.00	1	59.00	60.10	-1	949	-0.11%
2024/03/13	10.1	60.45	11	61.43	60.00	-1	922	-0.10%
2024/03/12	2.4	61.42	9.1	61.50	61.70	-6.7	861	-0.78%
2024/03/11	3	60.27	1.3	61.18	61.90	1.8	617	0.28%
2024/03/08	0	0.00	1	56.30	56.30	-1	509	-0.20%
2024/03/07	0	0.00	1	51.30	51.20	-1	451	-0.22%
2024/03/06	2	53.10	0	0.00	52.10	2	454	0.44%
2024/02/27	0	0.00	1	54.00	54.10	-1	462	-0.22%
2024/02/22	0	0.00	1	54.40	54.50	-1	469	-0.21%
2024/02/20	1	55.00	0	0.00	54.80	1	471	0.21%
2024/02/02	0	0.00	4	55.30	55.10	-4	452	-0.88%
2024/01/31	0	0.00	1	56.50	56.30	-1	446	-0.22%
2024/01/30	0	0.00	1	57.30	56.70	-1	447	-0.22%
2024/01/29	0	0.00	1	57.20	57.10	-1	450	-0.22%
2024/01/25	1	57.20	0	0.00	56.90	1	469	0.21%
2024/01/23	1	57.80	1	57.80	57.60	0	503	0.00%
2024/01/22	0	0.00	1	57.50	57.90	-1	503	-0.20%
2024/01/18	0	0.00	1	56.50	56.60	-1	503	-0.20%
2024/01/17	1	56.60	0	0.00	56.60	1	505	0.20%
2024/01/16	2	57.20	0	0.00	57.10	2	501	0.40%
2024/01/05	1	59.80	4	59.80	60.30	-3	503	-0.60%
2024/01/02	0	0.00	1	61.50	61.30	-1	500	-0.20%
2023/12/29	1	61.70	0	0.00	61.80	1	498	0.20%
2023/12/27	0	0.00	1	62.90	63.00	-1	496	-0.20%
2023/12/21	1	62.10	0	0.00	62.10	1	504	0.20%
2023/12/20	4	62.88	0	0.00	62.50	4	501	0.80%
2023/12/19	1	64.10	1	64.10	63.30	0	504	0.00%
2023/12/15	4	65.30	1	64.90	64.50	3	478	0.63%
2023/12/14	0	0.00	3	62.50	62.80	-3	452	-0.66%
2023/12/12	0.1	63.20	1	63.50	63.00	-1	451	-0.21%
2023/12/11	1	62.70	0	0.00	62.50	1	448	0.22%
2023/12/08	1	62.10	1	62.10	62.00	0	450	0.00%
2023/12/07	1	62.20	1	62.20	61.90	0	448	0.00%
2023/12/05	0	0.00	1	63.50	63.60	-1	446	-0.22%
2023/12/01	2	64.90	0	0.00	64.40	2	445	0.45%
2023/11/30	1	64.50	2	64.75	65.30	-1	431	-0.23%
2023/11/24	1	63.40	1	63.40	63.50	0	411	0.00%
2023/11/22	1	63.20	0	0.00	63.20	1	406	0.25%
2023/11/15	0	0.00	1	60.60	61.00	-1	392	-0.26%
2023/11/14	1	59.70	1	59.70	59.70	0	389	0.00%
2023/11/13	1	59.90	1	59.70	59.80	0	394	0.00%
2023/11/03	1	59.80	1	60.20	59.70	0	446	0.00%
2023/11/02	1	59.70	1	59.70	60.00	0	448	0.00%
2023/10/30	0	0.00	0	58.20	58.40	0	418	0.00%
2023/10/25	1	58.20	0	0.00	58.30	1	461	0.22%
2023/10/23	1	57.10	1	56.70	56.70	0	479	0.00%
2023/10/20	0	0.00	1	57.40	57.50	-1	489	-0.20%
2023/10/17	1	57.60	1	57.60	57.50	0	535	0.00%
2023/10/16	1	57.20	4	57.20	57.30	-3	557	-0.54%
2023/10/13	1	58.10	2	58.10	58.10	-1	589	-0.17%
2023/10/11	1	57.00	1	57.00	56.70	0	673	0.00%
2023/10/06	0	0.00	1	58.10	58.00	-1	729	-0.14%
2023/10/05	1	57.50	0	0.00	57.50	1	802	0.12%
2023/09/20	1	62.20	0	0.00	61.80	1	1,152	0.09%
2023/09/19	0	0.00	1	62.30	62.60	-1	1,155	-0.09%
2023/09/12	1	59.90	5	59.60	60.30	-4	1,173	-0.34%
2023/09/08	0	0.00	2	60.60	60.00	-2	1,203	-0.17%
2023/08/28	1	58.10	0	0.00	57.70	1	1,304	0.08%
2023/08/18	0	0.00	0.1	58.60	57.70	-0.1	1,312	-0.01%
2023/08/16	1	57.30	11	57.60	57.20	-10	1,308	-0.76%
2023/08/14	2	59.50	1	59.20	58.90	1	1,290	0.08%
2023/08/10	1	62.11	0	0.00	62.00	1	1,273	0.08%
2023/08/07	1	65.40	0	0.00	65.80	1	1,255	0.08%
2023/08/04	1	65.20	2	65.25	65.10	-1	1,253	-0.08%
2023/08/01	0	0.00	1	66.50	66.10	-1	1,243	-0.08%
2023/07/31	1	66.20	0	0.00	65.70	1	1,234	0.08%
2023/07/28	0	0.00	1	67.90	67.70	-1	1,223	-0.08%
2023/07/27	0	0.00	1	65.50	66.10	-1	1,206	-0.08%
2023/07/26	1	65.20	1	65.20	64.60	0	1,204	0.00%
2023/07/25	1	66.10	0	0.00	66.10	1	1,199	0.08%
2023/07/24	1	66.20	1	66.20	65.70	0	1,204	0.00%
2023/07/20	0	0.00	7	67.84	69.00	-7	1,190	-0.59%
2023/07/18	1	69.49	1	69.70	69.00	0	1,193	0.00%
2023/07/17	1	69.70	3	70.53	70.80	-2	1,183	-0.17%
2023/07/14	2	72.20	0	0.00	71.50	2	1,150	0.17%
2023/07/13	7	72.29	2	72.15	71.00	5	1,122	0.45%
2023/07/12	0	0.00	3	71.07	72.30	-3	1,078	-0.28%
2023/07/11	15	72.98	12	73.18	72.20	3	1,012	0.30%
2023/07/10	1.1	69.38	4	67.78	69.70	-2.9	836	-0.35%
2023/07/06	2	64.05	2	64.90	64.60	0	722	0.00%
2023/07/03	1	64.90	0	65.30	64.80	1	676	0.14%
2023/06/26	0	63.70	2	63.80	63.60	-2	678	-0.29%
2023/06/20	1	65.20	5	65.56	65.40	-4	679	-0.59%
2023/06/19	0	0.00	1	65.50	65.40	-1	682	-0.15%
2023/06/16	1	66.00	0	0.00	65.50	1	686	0.15%
2023/06/13	0.1	65.80	0	0.00	65.20	0.1	663	0.02%
2023/06/08	1	64.00	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	1	65.70	65.40	-1	666	-0.15%
2023/06/06	0	65.20	0	0.00	63.70	0	663	0.00%
2023/06/05	64	66.81	61	67.85	66.00	3	661	0.45%
2023/05/31	1	63.80	0	0.00	63.60	1	691	0.14%
2023/05/29	1	64.50	0	0.00	65.10	1	694	0.14%
2023/05/23	0	0.00	1	64.00	63.50	-1	703	-0.14%
2023/05/22	0	0.00	1	63.60	63.80	-1	707	-0.14%
2023/05/11	0	62.50	0	0.00	61.70	0	733	0.00%
2023/05/05	2	63.90	0	0.00	64.00	2	756	0.26%
2023/04/25	6	63.05	46	62.06	62.10	-40	776	-5.15%
2023/04/24	3	63.93	2	64.45	64.20	1	764	0.13%
2023/04/21	12.2	65.86	2	65.70	64.50	10.2	756	1.35%
2023/04/20	7	68.59	1	67.70	67.60	6	729	0.83%
2023/04/19	1	69.60	1	69.80	69.50	0	714	0.00%
2023/04/18	5	70.36	2	70.60	70.10	3	716	0.42%
2023/04/17	23	71.07	1	69.90	71.50	22	705	3.12%
2023/04/13	1	70.78	0	0.00	69.90	1	680	0.15%
2023/04/11	1	71.30	0	0.00	71.50	1	665	0.15%
2023/04/10	1	71.30	0	0.00	71.30	1	669	0.15%
2023/04/07	0	0.00	1	71.40	71.40	-1	667	-0.15%
2023/03/31	0	0.00	1	71.00	71.10	-1	672	-0.15%
2023/03/29	0	70.60	0	0.00	70.40	0	681	0.00%
2023/03/24	0.1	73.10	0	0.00	73.00	0.1	695	0.01%
2023/03/23	1	72.10	1	71.40	72.50	0	690	0.00%
2023/03/21	0.1	72.00	0	0.00	71.00	0.1	689	0.01%
2023/03/20	0	0.00	1	71.60	71.60	-1	690	-0.14%
2023/03/16	0.1	70.20	1	69.60	69.70	-1	694	-0.14%
2023/03/13	0	70.70	0	70.00	70.30	0	710	0.00%
2023/03/10	3	71.50	0	0.00	71.10	3	712	0.42%
2023/03/09	0	0.00	3	73.63	73.10	-3	730	-0.41%
2023/03/08	1	72.90	0	0.00	73.20	1	740	0.14%
2023/03/06	1	72.90	1	72.60	73.30	0	725	0.00%
2023/03/03	1.1	71.91	0	0.00	71.90	1.1	712	0.15%
2023/03/02	0	74.20	0	0.00	73.50	0	673	0.00%
2023/02/24	0	0.00	1	76.30	75.60	-1	680	-0.15%
2023/02/23	1	76.20	3	76.17	76.00	-2	681	-0.29%
2023/02/22	3	75.80	0	0.00	75.60	3	706	0.42%
2023/02/21	2	77.75	1	77.60	77.60	1	720	0.14%
2023/02/20	0	0.00	1	77.50	77.80	-1	740	-0.14%
2023/02/17	1	75.90	1	75.90	76.00	0	791	0.00%
2023/02/15	0	76.28	0	0.00	75.60	0	837	0.00%
2023/02/14	1	76.60	0	0.00	76.10	1	853	0.12%
2023/02/13	0	0.00	1	76.60	76.60	-1	896	-0.11%
2023/02/10	1	77.49	0	0.00	76.50	1	910	0.11%
2023/02/08	2	79.10	2	79.05	78.90	0	913	0.00%
2023/02/03	1	78.50	1	78.50	78.00	0	937	0.00%
2023/02/02	1	78.90	3	78.87	79.20	-2	946	-0.21%
2023/01/30	1	74.60	2	74.35	74.60	-1	950	-0.11%
2023/01/10	0	0.00	1	73.90	73.70	-1	1,014	-0.10%
2023/01/05	0	0.00	1	72.40	71.40	-1	1,084	-0.09%
2022/12/28	0	70.10	0	0.00	69.90	0	1,213	0.00%
2022/12/26	1	70.50	0	0.00	71.20	1	1,277	0.08%
2022/12/20	0	73.97	0	0.00	71.20	0	1,465	0.00%
2022/12/16	1	74.60	0	0.00	74.50	1	1,584	0.06%
2022/12/13	1	75.19	0	0.00	74.40	1	1,646	0.06%
2022/12/07	2	77.27	0	0.00	76.50	2	1,746	0.12%
2022/12/06	2	80.80	1	81.20	79.00	1	1,859	0.05%
2022/12/05	1	82.00	0	0.00	82.00	1	1,923	0.05%
2022/12/02	2	82.70	5	81.76	81.60	-3	1,938	-0.15%
2022/12/01	4	81.80	0	0.00	81.90	4	1,939	0.21%
2022/11/29	1	75.80	1	77.00	76.90	0	1,943	0.00%
2022/11/25	0	0.00	0	77.90	77.60	0	1,990	0.00%
2022/11/24	0	0.00	2	78.40	78.70	-2	1,998	-0.10%
2022/11/23	2	77.35	1	77.20	76.80	1	2,009	0.05%
2022/11/22	1	76.31	0	0.00	76.80	1	2,029	0.05%
2022/11/21	0	0.00	1	78.50	77.70	-1	2,068	-0.05%
2022/11/18	4	79.10	1	80.50	78.20	3	2,111	0.14%
2022/11/17	1	79.20	0	0.00	79.30	1	2,151	0.05%
2022/11/16	0	0.00	1	78.10	78.00	-1	2,186	-0.05%
2022/11/15	5	77.24	5	77.94	78.50	0	2,266	0.00%
2022/11/11	4	75.28	4	77.60	75.00	0	2,388	0.00%
2022/11/10	0	0.00	1	74.50	74.30	-1	2,360	-0.04%
2022/11/09	1	74.10	1	74.00	75.00	0	2,369	0.00%
2022/11/08	1	72.52	0	0.00	72.30	1	2,356	0.04%
2022/11/07	0	0.00	1	71.80	72.40	-1	2,357	-0.04%
2022/11/04	1	70.40	1	71.20	72.00	0	2,384	0.00%
2022/11/03	1	71.10	0	70.50	71.20	1	2,386	0.04%
2022/11/02	1	70.50	3	70.60	70.60	-2	2,407	-0.08%
2022/11/01	0	69.00	0	0.00	69.30	0	2,398	0.00%
2022/10/31	0	0.00	1	68.50	69.00	-1	2,399	-0.04%
2022/10/28	1	67.80	0	0.00	67.00	1	2,390	0.04%
2022/10/24	3	69.00	0.1	68.60	68.00	2.9	2,407	0.12%
2022/10/21	1	69.60	1	68.60	67.10	0	2,408	0.00%
2022/10/20	2	68.80	2	69.00	69.50	0	2,408	0.00%
2022/10/18	0	0.00	0	70.20	70.10	0	2,428	0.00%
2022/10/14	1	69.60	2	69.65	70.50	-1	2,444	-0.04%
2022/10/13	3	68.97	4	67.80	66.10	-1	2,491	-0.04%
2022/10/12	2	70.70	2	71.60	70.80	0	2,472	0.00%
2022/10/11	2	72.00	0	0.00	71.50	2	2,471	0.08%
2022/10/07	2	77.55	2	77.50	77.30	0	2,505	0.00%
2022/10/05	5	78.08	5	78.52	77.60	0	2,515	0.00%
2022/10/04	1	74.20	1	74.80	77.60	0	2,490	0.00%
2022/09/30	4.1	68.66	1	72.10	72.70	3.1	2,521	0.12%
2022/09/29	1	70.42	0	0.00	70.40	1	2,511	0.04%
2022/09/28	0	74.10	0	0.00	71.60	0	2,500	0.00%
2022/09/27	0	78.50	4	78.90	78.50	-4	2,480	-0.16%
2022/09/26	2	81.04	0	0.00	79.50	2	2,484	0.08%
2022/09/23	5	86.58	1	84.90	84.40	4	2,494	0.16%
2022/09/20	1	87.70	0	0.00	89.00	1	2,427	0.04%
2022/09/19	0	0.00	1	87.70	86.50	-1	2,432	-0.04%
2022/09/16	0	0.00	1	89.10	87.60	-1	2,424	-0.04%
2022/09/15	2	90.75	7	90.01	89.50	-5	2,436	-0.21%
2022/09/14	3	90.30	1	89.50	91.40	2	2,451	0.08%
2022/09/13	1	91.80	1	92.40	90.70	0	2,455	0.00%
2022/09/12	1	89.90	0	0.00	89.60	1	2,384	0.04%
2022/09/07	5	80.70	0	0.00	80.30	5	2,370	0.21%
2022/09/06	0	82.42	0	0.00	80.70	0	2,376	0.00%
2022/09/05	0.1	85.00	0	0.00	83.60	0.1	2,371	0.00%
2022/09/02	0	87.80	10	87.55	87.40	-10	2,367	-0.42%
2022/09/01	0	89.00	0	0.00	88.00	0	2,362	0.00%
2022/08/30	21	88.82	0.2	88.90	89.30	20.8	2,390	0.87%
2022/08/29	0	0.00	1	86.90	87.40	-1	2,394	-0.04%
2022/08/26	1	91.50	1.1	90.35	89.70	-0.1	2,388	0.00%
2022/08/25	0.1	91.00	1	91.50	90.60	-0.9	2,380	-0.04%
2022/08/24	15.1	91.81	5	90.20	89.20	10.1	2,369	0.43%
2022/08/23	2.2	92.11	2.1	91.91	92.10	0.1	2,370	0.00%
2022/08/22	0.2	92.65	0.1	93.40	93.00	0.2	2,363	0.01%
2022/08/19	1	91.10	3	92.30	91.40	-2	2,275	-0.09%
2022/08/18	3	88.10	0	0.00	87.40	3	2,164	0.14%
2022/08/17	1	85.60	10	86.30	85.40	-9	2,154	-0.42%
2022/08/16	0	0.00	1	86.60	85.90	-1	2,170	-0.05%
2022/08/10	1	82.10	0	0.00	82.20	1	2,329	0.04%
2022/08/08	11	80.01	1	80.70	80.50	10	2,424	0.41%
2022/08/02	0	79.50	0	0.00	79.00	0	2,716	0.00%
2022/08/01	0	0.00	1	83.00	82.70	-1	2,723	-0.04%
2022/07/29	1	84.20	0	0.00	84.00	1	2,740	0.04%
2022/07/26	0	82.20	2	82.00	81.40	-2	2,754	-0.07%
2022/07/22	0	84.10	2	84.10	83.30	-2	2,765	-0.07%
2022/07/18	1	80.90	8	81.18	81.10	-7	2,794	-0.25%
2022/07/08	4	79.23	1	79.20	78.90	3	2,761	0.11%
2022/07/07	2	74.95	2	76.15	76.90	0	2,740	0.00%
2022/07/05	1	76.20	2	78.75	78.60	-1	2,813	-0.04%
2022/07/01	1	78.50	0	0.00	78.40	1	2,792	0.04%
2022/06/30	4	84.83	4	85.85	83.80	0	2,766	0.00%
2022/06/29	2	90.00	2	90.00	90.40	0	2,793	0.00%
2022/06/28	1	92.10	1	92.10	92.30	0	2,841	0.00%
2022/06/23	1	90.00	0	0.00	90.00	1	3,085	0.03%
2022/06/21	1	94.10	2	93.85	93.50	-1	3,596	-0.03%
2022/06/20	0	0.00	1	90.90	88.20	-1	3,649	-0.03%
2022/06/17	0	0.00	3	95.80	94.70	-3	3,686	-0.08%
2022/06/16	2	100.50	1	97.50	97.20	1	3,870	0.03%
2022/06/10	2	104.50	2	104.00	104.50	0	5,689	0.00%
2022/06/09	0	0.00	1	107.00	107.00	-1	5,839	-0.02%
2022/06/08	2	107.00	1	104.50	106.00	1	6,001	0.02%
2022/06/07	0	0.00	2	104.25	104.00	-2	6,047	-0.03%
2022/06/06	2	103.25	0	0.00	102.50	2	6,039	0.03%
2022/06/01	1	106.00	1	104.50	105.50	0	6,063	0.00%
2022/05/31	3	104.33	3	104.00	104.00	0	6,049	0.00%
2022/05/26	1	99.80	1	100.00	98.90	0	6,030	0.00%
2022/05/25	1	101.00	0	0.00	100.50	1	6,052	0.02%
2022/05/24	0	0.00	1	99.80	97.30	-1	6,064	-0.02%
2022/05/23	1	99.20	2	99.85	99.40	-1	6,059	-0.02%
2022/05/20	1	98.20	1	99.20	99.40	0	6,054	0.00%
2022/05/19	0	0.00	6	99.80	100.50	-6	6,052	-0.10%
2022/05/18	2	101.00	9	101.20	98.90	-7	6,030	-0.12%
2022/05/17	1	97.60	1	97.50	99.10	0	5,948	0.00%
2022/05/16	7	98.36	0	0.00	96.10	7	5,933	0.12%
2022/05/13	0	0.00	1	97.00	96.30	-1	5,885	-0.02%
2022/05/12	2	95.60	2	94.05	92.20	0	5,845	0.00%
2022/05/11	2	95.35	0	0.00	96.00	2	5,884	0.03%
2022/05/10	1	90.31	1	92.10	93.60	0	5,851	0.00%
2022/05/09	1	89.20	3	88.87	88.10	-2	5,823	-0.03%
2022/05/06	1	92.30	1	92.80	92.80	0	5,852	0.00%
2022/05/05	0	0.00	1	95.50	95.90	-1	5,881	-0.02%
2022/05/04	0	0.00	1	94.70	93.10	-1	5,873	-0.02%
2022/05/03	0	0.00	1	93.20	93.40	-1	5,882	-0.02%
2022/04/28	3.5	91.21	3	91.70	92.20	0.5	5,947	0.01%
2022/04/27	1.1	90.41	1	92.20	92.10	0.1	5,941	0.00%
2022/04/26	0.1	96.10	0	0.00	95.00	0.1	5,904	0.00%
2022/04/25	2.2	96.74	6	97.08	95.50	-3.8	5,911	-0.06%
2022/04/22	1.1	101.59	3	101.83	101.00	-1.9	5,907	-0.03%
2022/04/21	2	105.51	3	106.33	106.50	-1	5,936	-0.02%
2022/04/20	1	107.00	0	0.00	106.50	1	5,993	0.02%
2022/04/19	16	107.59	7	108.79	106.50	9	6,020	0.15%
2022/04/18	1	104.50	0	0.00	104.00	1	6,072	0.02%
2022/04/15	11	106.36	1	106.00	105.50	10	6,120	0.16%
2022/04/14	1	108.50	1	109.50	109.00	0	6,212	0.00%
2022/04/13	4	108.75	4	109.38	109.00	0	6,242	0.00%
2022/04/12	1	107.50	2	107.75	106.00	-1	6,281	-0.02%
2022/04/11	13	109.04	3	109.67	106.00	10	6,312	0.16%
2022/04/08	0	0.00	2	109.00	108.50	-2	6,311	-0.03%
2022/04/07	0	0.00	1	112.50	107.50	-1	6,321	-0.02%
2022/04/06	1	112.50	1	113.00	112.00	0	6,349	0.00%
2022/04/01	1	113.50	2	115.00	116.00	-1	6,389	-0.02%
2022/03/31	2	118.00	0	0.00	117.50	2	6,384	0.03%
2022/03/30	2	119.50	2	121.00	120.50	0	6,377	0.00%
2022/03/29	4	118.63	19.1	117.71	118.50	-15.1	6,436	-0.23%
2022/03/28	4	119.50	1	120.00	120.50	3	6,405	0.05%
2022/03/25	5	126.60	4	127.63	119.50	1	6,349	0.02%
2022/03/24	2	121.25	5.1	121.90	125.50	-3.1	5,990	-0.05%
2022/03/23	2	123.25	3	123.17	122.00	-1	6,054	-0.02%
2022/03/22	8	123.69	6.1	123.41	123.50	2	6,362	0.03%
2022/03/21	4	124.25	2	124.75	124.50	2	6,365	0.03%
2022/03/18	11	122.95	8	122.81	125.00	3	6,294	0.05%
2022/03/17	22	122.23	20	122.60	123.00	2	6,183	0.03%
2022/03/16	14	116.43	16	116.56	115.00	-2	5,906	-0.03%
2022/03/15	18	112.97	37	113.50	114.00	-19	5,459	-0.35%
2022/03/14	8	107.75	4	109.00	109.00	4	4,994	0.08%
2022/03/11	8	105.56	2	104.25	104.50	6	4,864	0.12%
2022/03/10	0	0.00	2	109.50	110.00	-2	4,718	-0.04%
2022/03/09	0	0.00	1	100.50	100.00	-1	4,718	-0.02%
2022/03/08	0	0.00	3	100.00	98.40	-3	4,766	-0.06%
2022/03/04	0	0.00	1	109.00	107.00	-1	4,872	-0.02%
2022/03/03	5.1	109.09	1	108.00	108.50	4.1	5,013	0.08%
2022/03/02	2	107.75	2	109.25	109.00	0	5,048	0.00%
2022/03/01	1	107.00	1	108.00	107.50	0	5,096	0.00%
2022/02/25	1	105.00	4	104.25	106.50	-3	5,221	-0.06%
2022/02/24	3	103.15	3	101.67	100.00	0	5,761	0.00%
2022/02/23	1	106.00	2	106.50	106.50	-1	6,668	-0.01%
2022/02/22	11	105.59	1	105.50	105.50	10	6,989	0.14%
2022/02/21	1	110.50	2	111.00	110.50	-1	8,313	-0.01%
2022/02/18	7	111.79	1	111.50	111.50	6	9,087	0.07%
2022/02/17	0	0.00	7	114.36	112.50	-7	9,524	-0.07%
2022/02/16	13	113.35	1	115.00	113.00	12	9,759	0.12%
2022/02/15	2	112.75	1	115.50	112.00	1	9,835	0.01%
2022/02/14	3.1	113.98	1	112.00	112.00	2.1	9,922	0.02%
2022/02/11	7	120.79	4	118.88	118.00	3	9,939	0.03%
2022/02/10	1	115.00	0	0.00	114.50	1	9,912	0.01%
2022/02/09	0	0.00	1	115.50	116.00	-1	10,043	-0.01%
2022/02/08	0	114.00	0	0.00	112.50	0	10,253	0.00%
2022/02/07	1.1	108.86	1	111.00	112.00	0.1	10,339	0.00%
2022/01/26	0	0.00	2	111.25	111.50	-2	10,638	-0.02%
2022/01/25	1	112.50	0	0.00	111.00	1	11,292	0.01%
2022/01/21	1	113.53	0	0.00	113.50	1	11,898	0.01%
2022/01/20	1	118.00	1	118.00	118.50	0	11,940	0.00%
2022/01/19	0	0.00	3	119.33	120.00	-3	12,013	-0.02%
2022/01/18	1	122.00	1.1	122.58	120.50	-0.1	12,389	0.00%
2022/01/17	1	123.00	0	0.00	123.00	1	12,488	0.01%
2022/01/14	2.2	119.91	3	120.00	120.50	-0.9	12,605	-0.01%
2022/01/13	4	119.00	4	119.75	120.00	0	12,797	0.00%
2022/01/12	2	122.25	2	124.50	122.50	0	12,857	0.00%
2022/01/11	8	121.50	7	121.43	122.00	1	13,014	0.01%
2022/01/10	1.1	129.36	2	127.75	129.50	-0.9	13,107	-0.01%
2022/01/07	2	127.00	18	124.36	125.00	-16	13,160	-0.12%
2022/01/06	1	128.50	2	129.50	129.50	-1	13,123	-0.01%
2022/01/05	7	134.00	1	131.50	130.00	6	13,149	0.05%
2022/01/04	2	135.75	4	136.50	137.50	-2	13,135	-0.02%
2022/01/03	5	137.40	6	136.92	137.50	-1	13,183	-0.01%
2021/12/30	1	135.50	1	135.00	133.50	0	13,204	0.00%
2021/12/29	5	137.90	4	136.63	136.00	1	13,255	0.01%
2021/12/28	5	136.20	0	0.00	135.00	5	13,264	0.04%
2021/12/27	3	135.17	6	136.17	136.50	-3	13,275	-0.02%
2021/12/24	1	132.50	0	0.00	132.50	1	13,296	0.01%
2021/12/23	5	136.80	3	135.83	134.00	2	13,322	0.02%
2021/12/22	0.5	133.00	0	0.00	131.00	0.5	13,277	0.00%
2021/12/21	0.1	132.00	1.1	133.45	132.50	-1	13,353	-0.01%
2021/12/20	1	130.00	0.1	131.50	132.50	0.9	13,692	0.01%
2021/12/17	16.2	134.87	6	133.25	132.00	10.2	13,819	0.07%
2021/12/16	13	139.85	16.4	139.94	141.00	-3.4	14,213	-0.02%
2021/12/15	5	134.30	8	135.50	136.50	-3	13,899	-0.02%
2021/12/14	6.1	132.81	6	132.00	133.00	0.1	13,906	0.00%
2021/12/13	2.1	137.14	1.5	134.38	136.00	0.7	13,784	0.00%
2021/12/10	6.1	137.18	8	137.00	137.00	-1.9	13,669	-0.01%
2021/12/09	3.2	145.42	4	144.50	142.50	-0.8	13,430	-0.01%
2021/12/08	4	149.75	4	151.63	150.50	0	13,402	0.00%
2021/12/07	1	148.50	1	150.50	147.50	0	13,471	0.00%
2021/12/06	2	150.25	4	150.75	150.00	-2	13,556	-0.01%
2021/12/03	2	153.00	5.1	152.79	153.00	-3.1	13,616	-0.02%
2021/12/02	4	148.38	6	149.50	148.00	-2	13,592	-0.01%
2021/12/01	3.1	144.72	1	145.00	148.50	2.1	13,609	0.02%
2021/11/30	6	147.67	2	148.75	146.00	4	13,653	0.03%
2021/11/29	8	146.50	6.2	147.50	148.50	1.8	13,839	0.01%
2021/11/26	4.2	140.45	2	141.50	140.00	2.2	13,757	0.02%
2021/11/25	6	142.83	5	143.80	146.00	1	13,765	0.01%
2021/11/24	16	140.78	14	140.29	145.50	2	13,763	0.01%
2021/11/23	17	142.09	22	142.68	135.50	-5	13,751	-0.04%
2021/11/22	37	145.80	34	146.04	149.00	3	13,594	0.02%
2021/11/19	9	137.00	11	138.23	143.00	-2	12,777	-0.02%
2021/11/18	45.1	129.87	48	128.95	130.00	-3	12,539	-0.02%
2021/11/17	14.4	120.74	19	121.34	127.50	-4.6	11,358	-0.04%
2021/11/16	2	115.25	21	115.45	116.00	-19	10,703	-0.18%
2021/11/15	7	102.79	17	103.88	105.50	-10	10,283	-0.10%
2021/11/12	5	98.66	4	100.38	98.00	1	10,110	0.01%
2021/11/11	3	97.57	7	98.27	98.00	-4	10,074	-0.04%
2021/11/10	5	97.10	3	96.73	97.00	2	10,002	0.02%
2021/11/09	6	97.72	7	97.91	96.20	-1	9,974	-0.01%
2021/11/08	11	98.27	12	98.32	96.60	-1	9,905	-0.01%
2021/11/05	15	103.97	10	103.40	101.50	5	9,816	0.05%
2021/11/04	14	101.86	8	101.75	102.00	6	9,625	0.06%
2021/11/03	32	106.22	27	105.78	103.50	5	9,584	0.05%
2021/11/02	37	108.16	27	107.69	107.00	10	9,378	0.11%
2021/11/01	7	101.66	11	102.75	104.50	-4	8,770	-0.05%
2021/10/29	21	98.02	28	96.35	95.30	-7	8,593	-0.08%
2021/10/28	3	94.73	3	94.73	94.70	0	8,313	0.00%
2021/10/27	5	94.14	5	94.56	94.30	0	8,304	0.00%
2021/10/26	23	96.59	16	96.68	92.90	7	8,334	0.08%
2021/10/25	5	94.96	0	0.00	94.70	5	8,093	0.06%
2021/10/22	2	95.65	6	95.70	96.30	-4	8,230	-0.05%
2021/10/21	8	95.85	8	95.43	93.00	0	8,367	0.00%
2021/10/20	6	93.88	6	94.35	94.50	0	8,523	0.00%
2021/10/19	20	92.23	37	92.59	93.20	-17	8,626	-0.20%
2021/10/18	6	91.18	3	89.83	92.00	3	8,907	0.03%
2021/10/15	2	87.45	2	87.55	87.40	0	9,479	0.00%
2021/10/14	3	83.70	4	84.33	85.00	-1	10,159	-0.01%
2021/10/13	5	85.68	5	84.60	84.20	0	10,360	0.00%
2021/10/12	4	86.35	6	87.03	87.50	-2	10,411	-0.02%
2021/10/08	2	87.45	4	86.85	86.50	-2	10,592	-0.02%
2021/10/07	16	84.55	9.2	84.45	85.60	6.9	10,742	0.06%
2021/10/06	8	81.98	8	82.13	80.50	0	10,925	0.00%
2021/10/05	11	80.41	4	80.53	81.60	7	11,096	0.06%
2021/10/04	2	81.15	24	81.93	78.80	-22	11,067	-0.20%
2021/10/01	5.1	85.22	6	83.87	82.50	-0.9	11,064	-0.01%
2021/09/30	5	87.78	6	87.93	88.80	-1	11,233	-0.01%
2021/09/29	8	87.76	6	87.58	87.00	2	11,390	0.02%
2021/09/28	20	92.49	9	92.89	92.80	11	11,362	0.10%
2021/09/27	11	95.39	25	95.72	93.10	-14	11,275	-0.12%
2021/09/24	15	93.56	4	93.38	92.50	11	10,931	0.10%
2021/09/23	38	93.73	26	94.41	92.80	12	10,775	0.11%
2021/09/22	7	90.70	6	89.28	90.20	1	10,249	0.01%
2021/09/17	2	88.80	9	88.99	89.90	-7	10,192	-0.07%
2021/09/16	0	85.80	4	86.05	86.20	-4	10,137	-0.04%
2021/09/15	17	85.69	3	85.47	84.90	14	10,159	0.14%
2021/09/14	4	87.70	25	88.48	87.70	-21	10,194	-0.21%
2021/09/13	4	87.65	6	87.43	87.50	-2	10,197	-0.02%
2021/09/10	6	87.18	8.1	87.95	88.50	-2.1	10,248	-0.02%
2021/09/09	5.1	84.99	8	85.54	86.40	-2.9	10,371	-0.03%
2021/09/08	14	84.17	7	84.01	82.70	7	10,309	0.07%
2021/09/07	8	87.88	3	86.43	86.70	5	10,348	0.05%
2021/09/06	56	90.11	79	89.60	88.20	-23	10,532	-0.22%
2021/09/03	10	90.48	8	90.59	90.80	2	10,487	0.02%
2021/09/02	52	94.13	19	92.53	90.40	33	10,452	0.32%
2021/09/01	1	90.90	6	91.08	91.50	-5	10,169	-0.05%
2021/08/31	9	90.23	47	90.55	90.00	-38	10,126	-0.38%
2021/08/30	4	89.43	5	89.94	89.80	-1	10,060	-0.01%
2021/08/27	53	89.67	14	88.79	88.10	39	10,018	0.39%
2021/08/26	45	90.65	15	90.33	90.40	30	9,987	0.30%
2021/08/25	1	86.70	23	91.24	92.00	-22	9,599	-0.23%
2021/08/24	3	84.00	6	83.55	83.70	-3	9,484	-0.03%
2021/08/23	14	84.27	5	84.18	83.70	9	9,416	0.10%
2021/08/20	16	80.91	14	80.11	80.60	2	9,279	0.02%
2021/08/19	9	80.08	3	81.43	78.10	6	9,155	0.07%
2021/08/18	5	80.50	4	80.23	81.50	1	9,166	0.01%
2021/08/17	3	79.33	1	77.30	76.90	2	9,205	0.02%
2021/08/16	1	80.70	5	81.64	81.10	-4	9,155	-0.04%
2021/08/13	7	82.87	2	81.65	81.00	5	9,127	0.05%
2021/08/12	3	84.17	10	84.63	84.50	-7	9,106	-0.08%
2021/08/11	6	83.72	5	82.88	82.80	1	9,120	0.01%
2021/08/10	2	85.35	3	86.27	86.00	-1	9,082	-0.01%
2021/08/09	6	86.30	45	87.86	86.40	-39	9,063	-0.43%
2021/08/06	25	90.01	0	0.00	88.20	25	8,992	0.28%
2021/08/05	4	91.70	5	93.12	93.70	-1	8,885	-0.01%
2021/08/04	5	92.86	13	92.92	92.20	-8	8,890	-0.09%
2021/08/03	5	91.90	5	92.70	91.80	0	8,790	0.00%
2021/08/02	5	92.18	4	93.33	93.00	1	8,720	0.01%
2021/07/30	11	93.52	79	92.36	91.10	-68	8,671	-0.78%
2021/07/29	6	91.92	7	92.61	94.10	-1	8,570	-0.01%
2021/07/27	29	101.28	6	102.65	98.60	23	8,277	0.28%
2021/07/26	14	104.54	40	105.15	105.00	-26	8,030	-0.32%
2021/07/23	28	97.72	8	98.59	97.80	20	7,672	0.26%
2021/07/22	29	100.99	16	100.84	101.00	13	7,498	0.17%
2021/07/21	23	96.93	40	97.30	100.50	-17	7,086	-0.24%
2021/07/20	43	94.77	89	94.91	91.50	-46	6,461	-0.71%
2021/07/19	6	87.95	15	89.25	91.00	-9	5,924	-0.15%
2021/07/16	1	82.10	3	83.13	82.80	-2	5,879	-0.03%
2021/07/15	15	83.61	1	82.90	84.50	14	6,380	0.22%
2021/07/14	81	82.58	19	84.79	85.70	62	6,458	0.96%
2021/07/13	14	84.06	20	83.54	80.50	-6	6,213	-0.10%
2021/07/12	9	83.16	88	81.54	82.50	-79	5,940	-1.33%
2021/07/09	2	78.80	14	78.62	78.50	-12	5,701	-0.21%
2021/07/08	6	78.38	2	79.00	77.70	4	5,690	0.07%
2021/07/07	15	80.09	18	79.39	79.30	-3	5,696	-0.05%
2021/07/06	43	77.75	20	77.78	77.70	23	5,513	0.42%
2021/07/05	4	74.85	4	74.28	74.90	0	5,407	0.00%
2021/07/02	4	71.05	5	71.52	71.30	-1	5,566	-0.02%
2021/07/01	5	70.78	2	70.20	69.90	3	5,730	0.05%
2021/06/30	1	72.10	0	0.00	72.00	1	5,975	0.02%
2021/06/29	5	73.80	8	74.34	73.00	-3	5,962	-0.05%
2021/06/28	3	71.83	0	0.00	72.80	3	5,898	0.05%
2021/06/25	1	73.20	4	73.78	72.70	-3	5,915	-0.05%
2021/06/24	4	73.40	6	73.93	73.30	-2	5,910	-0.03%
2021/06/23	2	73.80	3	73.17	73.70	-1	5,868	-0.02%
2021/06/22	6	71.92	6	72.97	71.60	0	5,799	0.00%
2021/06/21	4	72.90	4	72.93	72.00	0	5,770	0.00%
2021/06/18	15	75.63	12	75.84	75.20	3	5,731	0.05%
2021/06/17	4	72.15	3	72.43	72.70	1	5,617	0.02%
2021/06/16	11	72.35	10	71.75	71.30	1	5,565	0.02%
2021/06/15	14	72.28	7	70.91	72.90	7	5,439	0.13%
2021/06/11	0	0.00	9	67.79	67.70	-9	5,204	-0.17%
2021/06/10	7	66.91	2	68.10	67.20	5	5,203	0.10%
2021/06/09	1	66.70	1	67.70	66.70	0	5,152	0.00%
2021/06/08	2	66.90	3	67.30	66.50	-1	5,133	-0.02%
2021/06/07	3	65.87	13	65.35	66.50	-10	5,112	-0.20%
2021/06/04	14	67.54	1	66.80	66.50	13	5,091	0.26%
2021/06/03	1	69.60	24	68.01	68.10	-23	5,064	-0.45%
2021/06/02	23	68.19	0	0.00	66.80	23	4,966	0.46%
2021/06/01	0	0.00	1	68.20	68.40	-1	4,934	-0.02%
2021/05/31	3	66.90	0	0.00	66.90	3	4,915	0.06%
2021/05/28	3	67.37	2	67.85	66.90	1	4,890	0.02%
2021/05/27	3	65.70	4	66.58	66.60	-1	4,853	-0.02%
2021/05/26	2	65.10	2	66.00	66.00	0	4,831	0.00%
2021/05/25	3	66.60	5	67.10	66.30	-2	4,791	-0.04%
2021/05/24	1	61.20	1	62.70	62.80	0	4,702	0.00%
2021/05/21	2	61.90	1	62.10	62.30	1	4,727	0.02%
2021/05/20	1	61.50	1	62.40	61.80	0	4,827	0.00%
2021/05/19	2	60.65	2	61.20	61.80	0	4,823	0.00%
2021/05/18	2	59.85	6	57.72	60.10	-4	4,801	-0.08%
2021/05/17	3	56.27	3	56.97	54.80	0	4,787	0.00%
2021/05/14	1	59.20	0	0.00	60.70	1	4,754	0.02%
2021/05/13	0	0.00	1	60.00	60.10	-1	4,732	-0.02%
2021/05/12	4	60.38	3	61.52	60.00	1	4,707	0.02%
2021/05/11	2	65.60	0	0.00	65.30	2	4,657	0.04%
2021/05/10	2	69.85	2.2	70.04	69.70	-0.2	4,645	0.00%
2021/05/07	0	0.00	2	70.40	71.90	-2	4,657	-0.04%
2021/05/06	3	69.27	3	69.50	68.60	0	4,665	0.00%
2021/05/05	4	70.10	1	72.20	68.50	3	4,689	0.06%
2021/05/04	5	72.86	5	71.64	71.90	0	4,678	0.00%
2021/05/03	5	76.82	8	76.21	74.40	-3	4,637	-0.06%
2021/04/29	3	79.00	1	79.20	78.50	2	4,632	0.04%
2021/04/28	2	79.95	2	80.65	79.50	0	4,665	0.00%
2021/04/27	2	80.00	0	0.00	79.80	2	4,711	0.04%
2021/04/26	3	82.37	3	85.17	82.20	0	4,781	0.00%
2021/04/23	15	82.65	16	81.59	82.50	-1	4,805	-0.02%
2021/04/22	140	83.42	146	80.67	78.50	-6	4,807	-0.12%	大買/大賣/
2021/04/21	24.2	86.60	23	87.54	84.00	1.2	5,265	0.02%
2021/04/20	21	81.18	19	80.38	82.80	2	4,952	0.04%
2021/04/19	5	75.22	5	74.34	75.30	0	4,723	0.00%
2021/04/16	1	74.00	0	0.00	73.90	1	4,777	0.02%
2021/04/15	1	74.40	0	0.00	74.40	1	4,790	0.02%
2021/04/14	1	74.20	3	73.37	74.10	-2	4,808	-0.04%
2021/04/13	4	77.00	11	77.49	76.00	-7	4,802	-0.15%
2021/04/12	7	75.90	4.1	77.83	75.40	2.9	4,769	0.06%
2021/04/09	38	79.04	18	78.94	78.00	20	4,752	0.42%
2021/04/08	28	79.32	25	79.12	80.00	3	4,656	0.06%
2021/04/07	26	76.58	12	78.04	77.30	14	4,438	0.32%
2021/04/06	10	76.34	15	74.79	77.60	-5	4,318	-0.12%
2021/04/01	4	71.90	3.1	72.48	71.20	0.9	4,117	0.02%
2021/03/31	0.1	71.50	3	71.90	71.10	-2.9	4,134	-0.07%
2021/03/30	6	72.55	5	72.44	72.40	1	4,161	0.02%
2021/03/29	1	71.40	0	0.00	71.40	1	4,201	0.02%
2021/03/24	2	71.10	1	70.90	70.90	1	4,266	0.02%
2021/03/23	12	71.47	14	71.54	71.00	-2	4,278	-0.05%
2021/03/22	10	72.30	12	71.65	72.00	-2	4,235	-0.05%
2021/03/19	1	68.60	1	68.60	68.60	0	4,161	0.00%
2021/03/17	2	69.90	0	0.00	68.90	2	4,339	0.05%
2021/03/16	0	0.00	1	71.20	70.00	-1	4,629	-0.02%
2021/03/15	2	70.40	0	0.00	70.00	2	4,990	0.04%
2021/03/12	2	70.00	0	0.00	70.00	2	5,031	0.04%
2021/03/11	1.1	69.30	3	68.93	69.40	-1.9	5,068	-0.04%
2021/03/10	2	67.30	0	0.00	67.40	2	5,110	0.04%
2021/03/09	0	0.00	1	67.00	67.10	-1	5,373	-0.02%
2021/03/08	5	67.50	0	0.00	67.30	5	5,405	0.09%
2021/03/03	1	68.20	0	0.00	69.40	1	5,613	0.02%
2021/03/02	1	70.80	0	0.00	69.00	1	5,627	0.02%
2021/02/26	2	69.90	1	70.00	70.00	1	5,646	0.02%
2021/02/25	2	71.15	1	72.50	71.10	1	5,736	0.02%
2021/02/24	2	72.45	0	0.00	71.50	2	5,746	0.03%
2021/02/23	4	72.58	0	0.00	72.50	4	5,822	0.07%
2021/02/22	8	73.05	5	74.72	73.90	3	5,782	0.05%
2021/02/19	0	0.00	1	71.10	71.40	-1	5,670	-0.02%
2021/02/17	1	69.10	0	0.00	69.30	1	5,680	0.02%
2021/02/05	0	0.00	6	66.92	66.50	-6	5,664	-0.11%
2021/02/03	0	0.00	7	67.80	66.70	-7	5,657	-0.12%
2021/02/01	1	66.30	0	0.00	66.30	1	5,639	0.02%
2021/01/29	3	68.50	0	0.00	67.40	3	5,620	0.05%
2021/01/28	2	69.60	0	0.00	69.50	2	5,595	0.04%
2021/01/27	0	0.00	5	69.86	71.60	-5	5,570	-0.09%
2021/01/22	0	0.00	8	71.50	72.00	-8	5,470	-0.15%
2021/01/21	1	72.10	0	0.00	71.30	1	5,449	0.02%
2021/01/20	3	74.53	12	73.04	72.70	-9	5,396	-0.17%
2021/01/19	3	78.03	3	77.10	76.70	0	5,306	0.00%
2021/01/18	0	0.00	3	79.00	79.20	-3	5,183	-0.06%
2021/01/15	0	0.00	2	78.00	77.70	-2	5,047	-0.04%
2021/01/14	117	78.73	8	78.88	79.10	109	4,829	2.26%	大買/鉅額交易
2021/01/13	1	76.20	2.1	76.93	77.60	-1.1	4,145	-0.03%
2021/01/12	3	72.33	0	0.00	70.60	3	3,834	0.08%
2021/01/11	0	0.00	1	71.10	72.10	-1	3,737	-0.03%
2021/01/07	1	69.40	0	0.00	69.50	1	3,726	0.03%
2021/01/06	2	69.70	0	0.00	69.10	2	3,722	0.05%
2021/01/05	2	71.25	0	0.00	71.10	2	3,724	0.05%
2021/01/04	2	72.30	1	71.50	72.60	1	3,705	0.03%
2020/12/31	2	71.25	4	71.20	71.10	-2	3,665	-0.05%
2020/12/29	0	0.00	4	73.10	72.70	-4	3,628	-0.11%
2020/12/28	1	72.50	3	72.80	72.80	-2	3,554	-0.06%
2020/12/25	1	71.80	0	0.00	72.30	1	3,491	0.03%
2020/12/23	2	70.90	3	72.07	71.70	-1	3,515	-0.03%
2020/12/22	0	0.00	2	72.30	69.00	-2	3,498	-0.06%
2020/12/18	3	70.80	0	0.00	70.90	3	3,502	0.09%
2020/12/17	3	70.23	0	0.00	70.10	3	3,506	0.09%
2020/12/16	0	0.00	1	71.60	71.30	-1	3,494	-0.03%
2020/12/15	4	72.55	5	71.68	70.80	-1	3,520	-0.03%
2020/12/14	1	73.80	1	73.20	73.70	0	3,552	0.00%
2020/12/11	10	75.64	0	0.00	72.50	10	3,578	0.28%
2020/12/10	9	74.19	25	75.76	75.00	-16	3,479	-0.46%
2020/12/09	3	74.67	3	73.43	74.70	0	3,188	0.00%
2020/12/07	2	67.85	0	0.00	68.00	2	2,787	0.07%
2020/12/04	1	67.60	2	68.00	67.60	-1	2,766	-0.04%
2020/12/03	16	69.08	7	69.06	68.00	9	2,749	0.33%
2020/12/02	3	67.47	0	0.00	67.20	3	2,673	0.11%
2020/11/30	0	0.00	7	68.26	67.10	-7	2,687	-0.26%
2020/11/26	0	0.00	1	64.90	65.60	-1	2,578	-0.04%
2020/11/25	2	64.75	0	0.00	64.50	2	2,596	0.08%
2020/11/24	5	66.80	7	66.63	65.70	-2	2,682	-0.07%
2020/11/23	0	0.00	6	64.47	64.70	-6	2,693	-0.22%
2020/11/20	9	64.80	8	64.60	64.40	1	2,731	0.04%
2020/11/19	0	0.00	2	61.55	61.40	-2	2,707	-0.07%
2020/11/18	1	62.20	0	0.00	61.80	1	2,782	0.04%
2020/11/06	0	0.00	10	61.44	60.60	-10	4,150	-0.24%
2020/11/04	0	0.00	2	61.30	61.10	-2	4,328	-0.05%
2020/10/30	2	60.60	2	60.20	59.70	0	4,468	0.00%
2020/10/29	0	0.00	2	61.00	61.20	-2	4,725	-0.04%
2020/10/27	0	0.00	2	62.20	62.30	-2	4,860	-0.04%
2020/10/19	1	65.30	0	0.00	65.10	1	5,366	0.02%
2020/10/16	2	64.90	0	0.00	64.70	2	5,624	0.04%
2020/10/15	1	66.80	5	65.86	66.30	-4	5,756	-0.07%
2020/10/13	10	63.79	0	0.00	64.00	10	5,762	0.17%
2020/10/12	6	66.25	10	66.30	64.90	-4	5,786	-0.07%
2020/10/08	0	0.00	1	67.00	66.70	-1	5,820	-0.02%
2020/10/07	1	67.40	2	67.50	67.40	-1	5,892	-0.02%
2020/10/06	1	67.40	0	0.00	66.50	1	6,016	0.02%
2020/10/05	6	66.87	3	67.00	66.70	3	6,088	0.05%
2020/09/30	1	66.60	0	0.00	66.60	1	6,179	0.02%
2020/09/29	5	65.80	5	66.30	66.80	0	6,221	0.00%
2020/09/28	3	63.70	5	64.50	64.70	-2	6,299	-0.03%
2020/09/25	5	65.60	7	65.59	65.00	-2	6,398	-0.03%
2020/09/23	2	69.85	0	0.00	69.60	2	6,584	0.03%
2020/09/22	4	70.25	3	70.43	70.30	1	6,623	0.02%
2020/09/21	3	70.13	0	0.00	69.70	3	6,606	0.05%
2020/09/17	14	71.81	10	72.17	72.70	4	6,610	0.06%
2020/09/16	3	71.30	13	71.38	70.90	-10	6,574	-0.15%
2020/09/15	0	0.00	2	70.80	70.20	-2	6,578	-0.03%
2020/09/10	0	0.00	1	70.00	68.60	-1	6,866	-0.01%
2020/09/09	13	69.41	3	68.80	69.50	10	6,968	0.14%
2020/09/08	2	69.40	2	69.00	68.90	0	7,054	0.00%
2020/09/07	21	72.18	30	71.74	69.20	-9	7,134	-0.13%
2020/09/04	3	68.57	7	69.43	70.30	-4	7,125	-0.06%
2020/09/03	2	70.25	1	69.70	69.40	1	7,190	0.01%
2020/09/02	15	69.84	17	69.96	70.30	-2	7,253	-0.03%
2020/09/01	0	0.00	2.5	68.98	68.90	-2.5	7,333	-0.03%
2020/08/31	5	69.82	0	0.00	69.20	5	7,431	0.07%
2020/08/28	2	71.90	20	71.77	70.00	-18	7,943	-0.23%
2020/08/27	24	72.00	6	71.92	71.80	18	7,937	0.23%
2020/08/26	1	70.70	25	70.92	71.30	-24	7,961	-0.30%
2020/08/25	15	69.68	0	0.00	69.50	15	8,035	0.19%
2020/08/24	1	68.20	7	68.34	69.20	-6	8,157	-0.07%
2020/08/21	7	67.69	6	67.32	69.70	1	8,266	0.01%
2020/08/20	23	70.20	6	70.75	68.80	17	8,231	0.21%
2020/08/19	10	74.63	44	74.87	76.40	-34	8,499	-0.40%
2020/08/18	4	73.18	7	73.20	72.60	-3	8,464	-0.04%
2020/08/13	0	0.00	1	68.20	67.70	-1	8,946	-0.01%
2020/08/12	0	0.00	1	68.10	68.10	-1	9,075	-0.01%
2020/08/11	3	69.69	0	0.00	68.60	3	9,274	0.03%
2020/08/10	7	71.00	8	71.06	69.80	-1	9,375	-0.01%
2020/08/07	0	0.00	1	70.70	70.60	-1	9,557	-0.01%
2020/08/06	0	0.00	1	70.70	70.50	-1	9,961	-0.01%
2020/08/05	2	72.55	5	71.44	70.90	-3	10,009	-0.03%
2020/08/04	23	74.91	18	74.12	72.50	5	10,068	0.05%
2020/08/03	4	72.00	3	72.83	73.90	1	9,941	0.01%
2020/07/31	9	72.32	11	71.83	71.60	-2	9,897	-0.02%
2020/07/30	30	71.82	34	71.78	71.80	-4	9,892	-0.04%
2020/07/29	4	69.35	2	69.10	69.70	2	9,875	0.02%
2020/07/28	4	70.85	7	71.69	68.90	-3	9,883	-0.03%
2020/07/27	9	69.53	9	69.78	70.30	0	9,853	0.00%
2020/07/24	10	71.01	6	69.70	69.40	4	9,833	0.04%
2020/07/23	13	72.78	20	72.18	72.10	-7	9,794	-0.07%
2020/07/22	16	73.07	16	72.99	72.20	0	9,635	0.00%
2020/07/21	11	71.91	31	71.93	71.90	-20	9,399	-0.21%
2020/07/20	3	67.27	4	66.48	67.90	-1	9,275	-0.01%
2020/07/17	0	0.00	1	69.30	67.60	-1	9,294	-0.01%
2020/07/16	5	69.52	8	70.28	70.30	-3	9,320	-0.03%
2020/07/15	0	0.00	1	68.80	68.80	-1	9,311	-0.01%
2020/07/14	3	70.63	3	70.93	70.20	0	9,360	0.00%
2020/07/13	19	70.95	6	70.72	71.10	13	9,417	0.14%
2020/07/10	71	70.12	3	69.90	68.50	68	9,488	0.72%
2020/07/09	5	72.08	97	71.96	72.20	-92	9,451	-0.97%
2020/07/08	10	70.83	5	71.68	71.40	5	9,409	0.05%
2020/07/07	14	71.51	9	71.36	69.40	5	9,378	0.05%
2020/07/06	45	74.07	8	74.03	74.00	37	9,319	0.40%
2020/07/03	17	72.91	34	72.70	73.50	-17	9,301	-0.18%
2020/07/02	15	69.10	0	0.00	69.30	15	9,087	0.17%
2020/07/01	9	68.64	6	68.87	68.40	3	9,123	0.03%
2020/06/30	0	0.00	3	67.27	67.30	-3	9,107	-0.03%
2020/06/29	0	0.00	4	66.58	66.40	-4	9,170	-0.04%
2020/06/24	2	68.15	1	68.00	67.80	1	9,205	0.01%
2020/06/23	5	68.30	0	0.00	68.10	5	9,247	0.05%
2020/06/22	4	67.55	6	68.28	67.20	-2	9,265	-0.02%
2020/06/19	14	71.12	12	71.45	69.50	2	9,296	0.02%
2020/06/18	5	68.06	3	67.50	68.30	2	9,153	0.02%
2020/06/17	1	67.20	4	67.25	67.40	-3	9,210	-0.03%
2020/06/16	4	68.10	0	0.00	68.60	4	9,343	0.04%
2020/06/15	7	67.81	6	65.70	65.70	1	9,550	0.01%
2020/06/12	6	68.67	1	69.00	68.70	5	9,814	0.05%
2020/06/11	29	73.02	28	70.29	70.00	1	10,020	0.01%
2020/06/10	1	73.80	3	71.93	71.60	-2	10,045	-0.02%
2020/06/09	4	75.00	22	74.59	73.60	-18	10,142	-0.18%
2020/06/08	12	75.86	7	75.53	75.30	5	10,336	0.05%
2020/06/05	8	74.89	23	75.37	75.90	-15	10,545	-0.14%
2020/06/04	60	76.15	82	76.55	74.90	-22	10,688	-0.21%
2020/06/03	2	71.60	1	71.50	71.80	1	10,240	0.01%
2020/06/02	21	72.03	7	70.90	70.80	14	10,227	0.14%
2020/06/01	8	70.76	1	71.40	70.30	7	10,262	0.07%
2020/05/29	10	69.31	12	69.13	69.50	-2	10,258	-0.02%
2020/05/28	14	69.79	9	69.39	68.30	5	10,302	0.05%
2020/05/27	7	70.41	5	70.58	70.90	2	10,399	0.02%
2020/05/26	25	72.47	12	73.21	68.60	13	10,187	0.13%
2020/05/25	17	68.72	17	69.68	71.00	0	9,764	0.00%
2020/05/22	22	64.20	31	64.24	64.60	-9	9,468	-0.10%
2020/05/21	40	63.07	37	63.15	64.00	3	9,354	0.03%
2020/05/20	60	60.03	55	60.95	61.40	5	9,196	0.05%
2020/05/19	10	58.03	15	58.03	57.50	-5	8,876	-0.06%
2020/05/18	16	58.49	36	58.39	57.00	-20	8,817	-0.23%
2020/05/15	15	57.79	15	58.06	59.00	0	8,657	0.00%
2020/05/14	12	56.76	20	56.61	56.20	-8	8,646	-0.09%
2020/05/13	32	57.17	62	56.88	57.90	-30	8,419	-0.36%
2020/05/12	13	52.79	17	52.70	52.70	-4	8,003	-0.05%
2020/05/11	26	54.03	6	54.03	53.70	20	7,951	0.25%
2020/05/08	4	52.73	5	52.42	52.20	-1	7,818	-0.01%
2020/05/07	3	52.20	8	51.81	52.10	-5	7,687	-0.07%
2020/05/06	7	51.49	7	51.13	50.50	0	7,635	0.00%
2020/05/05	29	52.20	7	51.91	51.60	22	7,574	0.29%
2020/05/04	4	50.75	3	51.10	50.70	1	7,541	0.01%
2020/04/30	70	51.98	7	52.00	51.80	63	7,521	0.84%
2020/04/29	1	50.80	1	50.30	50.30	0	7,461	0.00%
2020/04/28	2	50.60	2	51.40	50.50	0	7,456	0.00%
2020/04/27	0	0.00	5	50.62	50.20	-5	7,466	-0.07%
2020/04/24	1	49.20	6	49.40	49.00	-5	7,437	-0.07%
2020/04/23	2	49.60	12	49.94	49.45	-10	7,422	-0.13%
2020/04/22	2	48.55	3	49.50	49.35	-1	7,408	-0.01%
2020/04/21	10	50.66	2	50.10	49.05	8	7,432	0.11%
2020/04/20	4	51.10	111	50.88	51.00	-107	7,380	-1.45%	大賣/鉅額交易
2020/04/17	17	53.14	12	53.03	51.50	5	7,357	0.07%
2020/04/16	9	53.63	10	53.57	52.80	-1	7,254	-0.01%
2020/04/15	22	53.20	18	53.26	52.90	4	7,124	0.06%
2020/04/14	1	51.20	8	51.01	50.90	-7	6,927	-0.10%
2020/04/13	1	50.20	5	51.08	50.20	-4	6,903	-0.06%
2020/04/10	3	51.30	15	50.73	50.80	-12	6,877	-0.17%
2020/04/09	12	51.68	5	52.20	51.00	7	6,942	0.10%
2020/04/08	22	51.75	23	52.24	52.20	-1	6,922	-0.01%
2020/04/07	3	50.05	14	49.93	49.75	-11	6,806	-0.16%
2020/04/06	19	49.36	2	49.13	49.60	17	6,750	0.25%
2020/04/01	18	48.95	31	48.97	49.10	-13	6,723	-0.19%
2020/03/31	35	48.95	35	48.49	48.80	0	6,707	0.00%
2020/03/30	11	47.62	9	47.92	49.20	2	6,750	0.03%
2020/03/27	7	49.11	23	48.13	47.10	-16	6,684	-0.24%
2020/03/26	27	47.82	29	47.26	48.15	-2	6,617	-0.03%
2020/03/25	55	47.96	57	47.58	47.70	-2	6,560	-0.03%
2020/03/24	22	45.79	20	45.52	45.80	2	6,468	0.03%
2020/03/23	47	44.06	23	45.03	43.35	24	6,597	0.36%
2020/03/20	25	49.10	17	48.85	47.65	8	6,546	0.12%
2020/03/19	52	48.94	349	46.39	45.85	-297	6,402	-4.64%	大賣/鉅額交易
2020/03/18	17	52.81	36	51.60	50.90	-19	6,097	-0.31%
2020/03/17	61	51.88	59	51.83	52.00	2	5,771	0.03%
2020/03/16	7	52.09	35	51.98	49.50	-28	5,472	-0.51%
2020/03/13	49	48.47	17	47.18	51.90	32	5,321	0.60%
2020/03/12	105	53.52	57	51.47	51.00	48	5,108	0.94%	大買/
2020/03/11	190	54.36	27	54.03	54.20	163	4,842	3.37%	大買/鉅額交易
2020/03/10	139	52.68	21	53.96	55.60	118	4,604	2.56%	大買/鉅額交易
2020/03/09	5	51.54	15	51.51	50.60	-10	4,417	-0.23%
2020/03/06	9	54.57	14	55.36	53.50	-5	4,321	-0.12%
2020/03/05	19	56.64	20	56.23	55.60	-1	4,246	-0.02%
2020/03/04	17	54.49	37	54.67	55.90	-20	4,081	-0.49%
2020/03/03	24	55.19	15	55.33	54.10	9	3,938	0.23%
2020/03/02	41	53.14	22	53.69	54.80	19	3,701	0.51%
2020/02/27	6	51.80	14	50.43	49.85	-8	3,438	-0.23%
2020/02/26	2	53.30	2	53.30	52.30	0	3,371	0.00%
2020/02/25	1	52.40	0	0.00	53.00	1	3,290	0.03%
2020/02/24	3	52.43	5	52.84	53.20	-2	3,258	-0.06%
2020/02/21	62	53.90	50	53.04	52.90	12	3,194	0.38%
2020/02/20	2	52.50	0	0.00	51.90	2	3,013	0.07%
2020/02/19	5	52.38	0	0.00	52.10	5	2,962	0.17%
2020/02/18	0	0.00	6	52.23	51.00	-6	2,879	-0.21%
2020/02/17	37	52.36	38	52.17	52.20	-1	2,804	-0.04%
2020/02/14	4	48.85	0	0.00	48.70	4	2,629	0.15%
2020/02/13	0	0.00	12	47.85	47.95	-12	2,615	-0.46%
2020/02/12	4	47.99	1	48.15	48.20	3	2,682	0.11%
2020/02/11	3	46.68	0	0.00	46.50	3	2,683	0.11%
2020/02/06	1	46.55	0	0.00	46.25	1	2,846	0.04%
2020/02/05	0	0.00	5	45.40	45.30	-5	2,874	-0.17%
2020/02/04	1	44.90	2	44.60	45.25	-1	2,921	-0.03%
2020/02/03	6	43.36	1	43.50	44.00	5	3,018	0.17%
2020/01/30	11	47.71	4	48.28	46.75	7	3,309	0.21%
2020/01/20	0	0.00	1	52.10	51.90	-1	3,464	-0.03%
2020/01/17	0	0.00	1	52.80	52.30	-1	3,659	-0.03%
2020/01/16	3	52.73	0	0.00	52.70	3	3,956	0.08%
2020/01/15	3	52.63	4	52.48	53.00	-1	4,213	-0.02%
2020/01/14	3	52.13	1	52.10	52.40	2	4,296	0.05%
2020/01/13	7	51.76	0	0.00	52.60	7	4,485	0.16%
2020/01/10	0	0.00	1	50.50	49.90	-1	4,564	-0.02%
2020/01/09	1	50.70	0	0.00	50.50	1	4,607	0.02%
2020/01/08	3	50.73	42	50.30	49.90	-39	4,661	-0.84%
2020/01/07	0	0.00	53	50.12	50.40	-53	4,843	-1.09%
2020/01/06	3	51.67	2	52.00	51.50	1	4,957	0.02%
2020/01/03	42	54.06	36	52.99	53.10	6	4,942	0.12%
2020/01/02	11	54.25	3	53.83	54.50	8	4,868	0.16%
2019/12/30	0	0.00	1	53.80	53.70	-1	4,820	-0.02%
2019/12/27	21	54.36	17	54.36	54.20	4	4,815	0.08%
2019/12/26	8	53.74	1	53.70	53.70	7	4,774	0.15%
2019/12/25	17	54.18	5	53.98	53.90	12	4,763	0.25%
2019/12/24	0	0.00	3	52.20	52.10	-3	4,668	-0.06%
2019/12/23	23	53.19	0	0.00	52.70	23	4,692	0.49%
2019/12/20	0	0.00	5	53.70	53.00	-5	4,704	-0.11%
2019/12/18	73	54.24	30	53.81	54.50	43	4,752	0.90%
2019/12/17	4	52.60	5	52.36	53.40	-1	4,549	-0.02%
2019/12/16	2	52.35	2	51.00	52.30	0	4,595	0.00%
2019/12/13	1	50.60	1	51.20	50.50	0	4,598	0.00%
2019/12/12	98	52.15	1	52.30	51.40	97	4,644	2.09%
2019/12/11	2	51.80	94	51.80	51.60	-92	4,608	-2.00%
2019/12/10	1	52.30	6	52.22	52.50	-5	4,604	-0.11%
2019/12/09	0	0.00	3	51.30	51.10	-3	4,585	-0.07%
2019/12/05	6	51.82	2	51.80	51.10	4	4,642	0.09%
2019/12/03	10	48.30	4	48.35	48.75	6	4,839	0.12%
2019/12/02	0	0.00	1	47.95	48.00	-1	4,889	-0.02%
2019/11/28	2	50.20	0	0.00	49.70	2	5,002	0.04%
2019/11/27	2	50.55	1	51.10	50.30	1	5,215	0.02%
2019/11/26	0	0.00	2	50.55	50.60	-2	5,416	-0.04%
2019/11/25	0	0.00	1	49.95	49.35	-1	5,805	-0.02%
2019/11/22	0	0.00	1	49.80	49.40	-1	5,818	-0.02%
2019/11/20	3	49.17	0	0.00	49.05	3	5,902	0.05%
2019/11/19	1	49.80	0	0.00	50.00	1	6,000	0.02%
2019/11/12	1	50.10	1	50.10	50.20	0	6,442	0.00%
2019/11/11	3	49.93	1	49.65	49.60	2	6,432	0.03%
2019/11/08	3	52.73	0	0.00	52.80	3	6,377	0.05%
2019/11/07	2	53.60	0	0.00	53.20	2	6,387	0.03%
2019/11/06	1	55.20	10	55.40	55.50	-9	6,354	-0.14%
2019/11/05	0	0.00	5	56.70	56.30	-5	6,352	-0.08%
2019/11/04	0	0.00	1	55.60	55.50	-1	6,333	-0.02%
2019/11/01	3	55.80	0	0.00	56.10	3	6,351	0.05%
2019/10/31	7	55.47	5	56.70	55.00	2	6,331	0.03%
2019/10/30	5	57.34	11	57.18	56.80	-6	6,268	-0.10%
2019/10/29	9	58.59	2	58.40	57.50	7	6,275	0.11%
2019/10/28	5	59.82	7	59.37	60.10	-2	6,167	-0.03%
2019/10/25	12	58.38	6	58.27	58.20	6	6,169	0.10%
2019/10/24	2	57.25	15	57.03	58.50	-13	6,089	-0.21%
2019/10/23	8	54.89	5	54.12	55.00	3	6,007	0.05%
2019/10/22	12	52.89	1	53.20	53.60	11	6,029	0.18%
2019/10/21	12	52.36	12	52.87	53.60	0	5,906	0.00%
2019/10/18	1	52.10	2	51.55	51.60	-1	5,681	-0.02%
2019/10/16	2	50.95	1	51.30	50.00	1	5,555	0.02%
2019/10/15	2	51.95	9	51.43	51.10	-7	5,499	-0.13%
2019/10/14	9	50.84	4	50.00	50.40	5	5,317	0.09%
2019/10/09	0	0.00	1	48.15	48.15	-1	5,184	-0.02%
2019/10/07	1	49.90	0	0.00	49.55	1	5,192	0.02%
2019/10/04	5	49.60	0	0.00	49.35	5	5,183	0.10%
2019/10/03	1	48.95	1	49.55	49.60	0	5,185	0.00%
2019/09/27	2	48.63	4	48.85	48.40	-2	5,174	-0.04%
2019/09/26	2	49.18	13	48.67	48.75	-11	5,155	-0.21%
2019/09/25	1	50.50	1	49.30	49.45	0	5,135	0.00%
2019/09/24	1	51.10	1	50.50	50.80	0	5,122	0.00%
2019/09/19	0	0.00	7	51.11	50.70	-7	5,067	-0.14%
2019/09/18	1	50.30	0	0.00	50.30	1	5,017	0.02%
2019/09/17	1	49.20	1	50.00	50.20	0	5,007	0.00%
2019/09/12	1	49.50	1	49.20	48.90	0	5,001	0.00%
2019/09/11	1	49.30	2	48.83	48.85	-1	5,056	-0.02%
2019/09/10	1	49.80	6	49.54	49.30	-5	5,215	-0.10%
2019/09/09	3	50.27	3	50.37	50.10	0	5,230	0.00%
2019/09/06	7	52.61	16	52.84	51.00	-9	5,201	-0.17%
2019/09/05	2	50.50	4	50.39	50.80	-2	4,915	-0.04%
2019/09/04	14	50.73	3	50.33	50.70	11	4,896	0.22%
2019/09/03	2	50.05	12	50.43	49.80	-10	4,872	-0.21%
2019/09/02	2	50.13	5	49.84	50.70	-3	4,830	-0.06%
2019/08/30	22	50.82	16	51.06	49.05	6	4,748	0.13%
2019/08/29	15	50.01	18	50.40	49.75	-3	4,536	-0.07%
2019/08/28	23	50.70	14	50.51	51.20	9	4,330	0.21%
2019/08/27	0	0.00	2	46.98	46.60	-2	3,927	-0.05%
2019/08/26	1	47.10	7	46.74	46.10	-6	3,926	-0.15%
2019/08/23	1	48.40	4	48.49	48.55	-3	3,888	-0.08%
2019/08/22	6	48.73	14	48.55	48.70	-8	3,837	-0.21%
2019/08/21	50	47.87	0	0.00	48.20	50	3,744	1.34%
2019/08/20	2	45.93	4	46.43	45.85	-2	3,565	-0.06%
2019/08/19	17	47.18	2	46.68	46.50	15	3,525	0.43%
2019/08/16	3	43.00	2	46.25	46.00	1	3,415	0.03%
2019/08/15	1	42.90	19	43.06	43.10	-18	3,320	-0.54%
2019/08/14	2	45.00	10	44.35	44.10	-8	3,318	-0.24%
2019/08/13	14	45.13	2	44.50	44.35	12	3,326	0.36%
2019/08/12	1	43.30	9	43.41	44.35	-8	3,316	-0.24%
2019/08/08	0	0.00	8	44.49	44.65	-8	3,293	-0.24%
2019/08/07	1	44.80	7	44.26	44.05	-6	3,298	-0.18%
2019/08/06	2	43.68	1	44.50	45.60	1	3,292	0.03%
2019/08/05	3	46.68	1	47.25	45.55	2	3,274	0.06%
2019/08/02	4	47.89	5	47.59	47.85	-1	3,264	-0.03%
2019/08/01	12	49.52	0	0.00	48.85	12	3,269	0.37%
2019/07/31	114	49.32	7	49.26	49.90	107	3,241	3.30%	大買/鉅額交易
2019/07/30	4	49.60	100	47.96	48.80	-96	3,154	-3.04%
2019/07/29	9	50.82	3	51.90	51.00	6	3,016	0.20%
2019/07/25	8	47.95	20	47.23	47.75	-12	2,728	-0.44%
2019/07/24	77	45.86	7	46.43	47.30	70	2,551	2.74%
2019/07/23	50	42.75	1	43.05	43.00	49	2,356	2.08%
2019/07/22	1	42.10	0	0.00	42.00	1	2,373	0.04%
2019/07/18	2	42.30	0	0.00	41.80	2	2,443	0.08%
2019/07/12	1	44.30	1	44.00	43.90	0	2,731	0.00%
2019/07/11	0	0.00	3	44.08	44.10	-3	2,750	-0.11%
2019/07/09	1	44.30	0	0.00	43.00	1	2,745	0.04%
2019/07/08	2	44.48	8	44.35	44.10	-6	2,762	-0.22%
2019/07/05	1	45.10	1	44.85	44.65	0	2,788	0.00%
2019/07/03	1	45.95	5	45.45	45.25	-4	2,866	-0.14%
2019/07/02	0	0.00	1	46.35	46.45	-1	2,947	-0.03%
2019/07/01	0	0.00	3	46.98	46.45	-3	3,016	-0.10%
2019/06/27	1	47.00	0	0.00	46.65	1	3,122	0.03%
2019/06/26	0	0.00	10	47.15	46.65	-10	3,135	-0.32%
2019/06/25	9	46.67	1	46.50	47.40	8	3,187	0.25%
2019/06/24	11	46.39	2	46.20	46.35	9	3,143	0.29%
2019/06/20	3	45.75	1	45.55	45.10	2	3,114	0.06%
2019/06/19	1	45.20	2	44.88	44.85	-1	3,132	-0.03%
2019/06/18	2	45.00	2	44.95	43.90	0	3,140	0.00%
2019/06/17	4	42.99	6	44.48	45.40	-2	3,036	-0.07%
2019/06/14	1	41.80	7	41.39	41.30	-6	3,015	-0.20%
2019/06/12	8	42.58	9	42.39	41.45	-1	3,131	-0.03%
2019/06/11	14	41.36	1	41.60	42.05	13	3,266	0.40%
2019/06/10	7	40.13	0	0.00	40.10	7	3,327	0.21%
2019/06/06	0	0.00	3	39.05	39.15	-3	3,519	-0.09%
2019/06/04	1	40.50	1	40.05	39.95	0	3,617	0.00%
2019/06/03	1	40.40	1	40.20	40.15	0	3,731	0.00%
2019/05/30	0	0.00	2	40.25	41.10	-2	3,905	-0.05%
2019/05/28	2	39.95	0	0.00	40.10	2	4,133	0.05%
2019/05/24	0	0.00	1	41.30	40.50	-1	4,444	-0.02%
2019/05/23	1	40.60	0	0.00	41.00	1	4,561	0.02%
2019/05/22	1	42.30	12	42.13	41.55	-11	4,688	-0.23%
2019/05/21	14	40.99	0	0.00	41.75	14	4,803	0.29%
2019/05/20	8	41.08	0	0.00	40.45	8	4,888	0.16%
2019/05/17	15	43.48	11	42.35	42.70	4	5,107	0.08%
2019/05/16	1	44.70	10	43.15	42.85	-9	5,190	-0.17%
2019/05/15	1	42.65	1	44.05	44.90	0	5,358	0.00%
2019/05/14	1	40.60	1	42.15	42.60	0	5,661	0.00%
2019/05/13	1	41.90	4	41.88	41.75	-3	6,030	-0.05%
2019/05/09	2	42.75	1	43.55	43.35	1	6,303	0.02%
2019/05/06	2	46.48	3	46.72	45.95	-1	6,893	-0.01%
2019/05/03	0	0.00	1	48.10	48.05	-1	6,914	-0.01%
2019/05/02	1	46.90	0	0.00	47.35	1	6,911	0.01%
2019/04/30	6	46.68	0	0.00	47.40	6	6,933	0.09%
2019/04/29	4	48.88	97	48.42	46.80	-93	6,935	-1.34%
2019/04/26	8	52.18	13	52.63	52.00	-5	6,877	-0.07%
2019/04/25	1	53.40	4	53.85	54.00	-3	6,860	-0.04%
2019/04/24	1	55.00	4	53.80	53.80	-3	6,866	-0.04%
2019/04/23	1	53.50	0	0.00	53.60	1	6,866	0.01%
2019/04/22	6	56.08	6	55.83	54.40	0	6,906	0.00%
2019/04/19	0	0.00	1	53.80	54.10	-1	6,807	-0.01%
2019/04/18	4	53.75	60	53.71	52.90	-56	6,819	-0.82%
2019/04/17	0	0.00	2	53.00	52.80	-2	6,807	-0.03%
2019/04/16	1	51.50	3	51.73	52.50	-2	6,840	-0.03%
2019/04/15	11	51.59	0	0.00	51.20	11	6,913	0.16%
2019/04/12	52	51.53	8	50.86	51.10	44	7,052	0.62%
2019/04/11	4	53.55	1	53.90	51.80	3	7,144	0.04%
2019/04/10	2	53.45	0	0.00	53.20	2	7,155	0.03%
2019/04/09	10	56.44	12	54.52	53.90	-2	7,198	-0.03%
2019/04/08	31	55.91	1	55.30	55.30	30	7,265	0.41%
2019/04/03	65	53.56	25	53.35	53.90	40	7,248	0.55%
2019/03/29	1	51.00	10	50.88	51.00	-9	7,319	-0.12%
2019/03/28	18	52.41	0	0.00	51.20	18	7,491	0.24%
2019/03/27	1	51.50	0	0.00	51.40	1	7,705	0.01%
2019/03/26	0	0.00	5	51.70	51.30	-5	7,947	-0.06%
2019/03/25	21	51.08	0	0.00	51.50	21	8,182	0.26%
2019/03/22	5	52.90	0	0.00	52.10	5	8,276	0.06%
2019/03/21	6	51.67	0	0.00	51.80	6	8,408	0.07%
2019/03/19	3	53.27	0	0.00	53.10	3	9,013	0.03%
2019/03/15	1	54.40	1	54.50	54.50	0	9,239	0.00%
2019/03/14	6	54.70	4	55.23	53.90	2	9,339	0.02%
2019/03/13	1	57.10	22	57.32	57.40	-21	9,496	-0.22%
2019/03/12	18	58.14	4	57.55	58.00	14	9,746	0.14%
2019/03/11	3	56.20	1	55.90	55.60	2	9,921	0.02%
2019/03/07	1	55.20	0	0.00	55.60	1	10,309	0.01%
2019/03/06	8	56.84	78	56.25	56.60	-70	10,479	-0.67%
2019/03/05	2	56.05	79	55.89	55.50	-77	10,982	-0.70%
2019/03/04	4	57.05	0	0.00	56.50	4	11,326	0.04%
2019/02/27	6	56.15	7	56.01	57.60	-1	11,445	-0.01%
2019/02/26	4	57.38	3	57.73	55.70	1	11,716	0.01%
2019/02/25	1	56.60	1	57.00	57.60	0	11,980	0.00%
2019/02/22	6	57.75	4	57.85	56.50	2	12,027	0.02%
2019/02/21	3	57.07	3	57.90	57.90	0	11,959	0.00%
2019/02/20	4	59.95	3	58.97	57.90	1	11,855	0.01%
2019/02/19	0	0.00	3	58.10	58.90	-3	11,804	-0.03%
2019/02/18	3	61.00	6	60.97	58.30	-3	11,751	-0.03%
2019/02/15	5	57.60	6	58.22	59.30	-1	11,564	-0.01%
2019/02/14	10	59.24	36	57.51	59.00	-26	11,518	-0.23%
2019/02/13	17	58.29	11	58.35	58.40	6	11,407	0.05%
2019/02/12	23	54.94	18	54.44	56.00	5	11,139	0.04%
2019/02/11	47	50.84	7	49.64	51.40	40	10,961	0.36%
2019/01/30	63	47.90	10	47.45	46.75	53	10,938	0.48%
2019/01/29	1	46.05	10	45.85	46.10	-9	10,865	-0.08%
2019/01/28	7	47.19	1	44.05	46.60	6	10,856	0.06%
2019/01/25	45	45.09	42	44.88	44.15	3	10,746	0.03%
2019/01/24	51	42.71	1	42.80	42.55	50	10,850	0.46%
2019/01/22	0	0.00	1	41.50	41.50	-1	10,995	-0.01%
2019/01/21	3	41.42	3	42.05	42.00	0	11,097	0.00%
2019/01/18	3	40.07	19	40.55	41.30	-16	11,108	-0.14%
2019/01/17	0	0.00	16	40.96	40.20	-16	11,151	-0.14%
2019/01/16	1	41.10	1	41.00	41.00	0	11,221	0.00%
2019/01/15	1	40.60	2	40.50	40.90	-1	11,225	-0.01%
2019/01/14	1	39.50	0	0.00	40.05	1	11,304	0.01%
2019/01/11	3	41.93	21	42.21	41.55	-18	11,314	-0.16%
2019/01/10	6	42.53	5	43.21	42.30	1	11,353	0.01%
2019/01/09	14	42.56	12	43.52	42.30	2	11,567	0.02%
2019/01/08	1	41.85	4	41.83	42.10	-3	11,704	-0.03%
2019/01/07	0	0.00	10	42.05	41.60	-10	11,681	-0.09%
2019/01/04	8	39.69	5	40.01	40.90	3	11,672	0.03%
2019/01/03	28	41.44	4	42.01	40.65	24	11,580	0.21%
2019/01/02	3	44.23	5	44.13	43.90	-2	11,551	-0.02%
2018/12/28	20	43.65	0	0.00	43.90	20	11,589	0.17%
2018/12/27	9	44.10	1.1	44.09	43.80	7.9	11,642	0.07%
2018/12/26	2	44.88	2	43.30	42.60	0	11,558	0.00%
2018/12/25	1	43.90	1	44.30	44.10	0	11,555	0.00%
2018/12/22	0	0.00	7	44.40	44.85	-7	11,413	-0.06%
2018/12/21	12	44.58	11	45.65	45.60	1	11,422	0.01%
2018/12/20	2	44.80	2	44.35	44.25	0	11,273	0.00%
2018/12/19	6	48.82	1	47.80	47.40	5	11,019	0.05%
2018/12/18	1	49.50	1	49.80	49.40	0	10,927	0.00%
2018/12/17	13	50.62	0	0.00	50.30	13	10,856	0.12%
2018/12/14	2	51.25	2	49.85	50.00	0	10,796	0.00%
2018/12/13	12	52.17	2	52.25	52.00	10	10,675	0.09%
2018/12/12	36	49.88	46	50.80	52.50	-10	10,400	-0.10%
2018/12/10	1	47.45	2	48.43	47.30	-1	10,196	-0.01%
2018/12/06	9	47.84	7	46.50	46.30	2	9,928	0.02%
2018/12/05	1	47.85	1	50.60	51.10	0	9,676	0.00%
2018/12/04	13	51.00	11	51.63	49.50	2	9,490	0.02%
2018/12/03	20	50.04	6	50.04	49.15	14	9,277	0.15%
2018/11/30	4	47.93	3	47.55	48.75	1	9,100	0.01%
2018/11/29	1	50.30	12	50.05	49.00	-11	8,908	-0.12%
2018/11/28	32	50.19	22	50.15	49.70	10	8,699	0.11%
2018/11/27	12	46.82	14	46.81	48.40	-2	8,185	-0.02%
2018/11/26	7	44.51	21	44.24	44.00	-14	7,814	-0.18%
2018/11/23	16	42.76	24	42.98	43.75	-8	7,721	-0.10%
2018/11/22	39	42.15	22	42.21	41.10	17	7,406	0.23%
2018/11/21	0	0.00	1	40.70	40.70	-1	6,994	-0.01%
2018/11/20	5	37.52	5	37.38	37.00	0	6,942	0.00%
2018/11/19	1	36.80	1	37.00	37.30	0	6,999	0.00%
2018/11/16	11	37.38	4	36.66	36.25	7	7,024	0.10%
2018/11/15	2	36.13	1	36.10	36.80	1	7,052	0.01%
2018/11/14	0	0.00	3	36.43	36.00	-3	7,106	-0.04%
2018/11/13	2	36.03	16	35.41	36.95	-14	7,294	-0.19%
2018/11/12	5	36.83	1	36.70	36.60	4	7,346	0.05%
2018/11/09	2	36.75	5	36.18	36.70	-3	7,392	-0.04%
2018/11/08	14	37.48	11	37.56	35.95	3	7,411	0.04%
2018/11/07	5	36.07	15	37.45	37.75	-10	7,311	-0.14%
2018/11/06	10	36.40	0	0.00	34.35	10	7,310	0.14%
2018/11/05	3	36.77	8	36.74	37.00	-5	7,338	-0.07%
2018/11/02	10	36.20	21	36.60	36.55	-11	7,319	-0.15%
2018/11/01	13	35.36	9	35.82	35.80	4	7,226	0.06%
2018/10/31	5	33.62	7	33.96	34.10	-2	6,952	-0.03%
2018/10/29	2	32.35	0	0.00	32.05	2	7,100	0.03%
2018/10/26	0	0.00	1	31.00	30.50	-1	7,077	-0.01%
2018/10/25	7	31.73	0	0.00	31.15	7	7,113	0.10%
2018/10/24	1	36.50	1	35.60	34.60	0	7,082	0.00%
2018/10/23	10	37.50	2	36.85	36.30	8	7,021	0.11%
2018/10/22	6	38.21	1	38.10	37.70	5	7,058	0.07%
2018/10/19	3	36.00	7	36.04	36.35	-4	7,133	-0.06%
2018/10/18	1	38.25	0	0.00	38.05	1	7,152	0.01%
2018/10/17	8	38.63	2	38.78	38.40	6	7,163	0.08%
2018/10/16	2	39.75	5	40.06	40.25	-3	7,007	-0.04%
2018/10/15	1	37.20	1	37.00	37.20	0	6,976	0.00%
2018/10/12	3	37.63	6	36.70	37.20	-3	7,037	-0.04%
2018/10/08	1	42.60	4	40.65	41.70	-3	7,254	-0.04%
2018/10/04	4	47.48	14	47.12	47.00	-10	7,476	-0.13%
2018/10/03	2	48.15	0	0.00	47.95	2	8,046	0.02%
2018/10/02	6	51.55	0	0.00	50.00	6	8,302	0.07%
2018/10/01	1	49.65	2	50.20	51.30	-1	8,430	-0.01%
2018/09/28	8	50.76	3	50.77	50.20	5	8,731	0.06%
2018/09/27	1	50.20	0	0.00	50.00	1	8,917	0.01%
2018/09/26	0	0.00	3	51.20	51.10	-3	9,101	-0.03%
2018/09/25	5	52.30	0	0.00	52.00	5	9,178	0.05%
2018/09/21	39	50.63	37	50.89	51.00	2	9,161	0.02%
2018/09/20	0	0.00	1	48.10	48.00	-1	9,160	-0.01%
2018/09/19	3	49.43	2	49.93	47.90	1	9,256	0.01%
2018/09/18	1	48.40	1	49.30	48.40	0	9,348	0.00%
2018/09/14	14	53.03	0	0.00	52.60	14	9,645	0.15%
2018/09/13	6	50.41	13	50.22	48.95	-7	9,580	-0.07%
2018/09/12	11	49.95	8	50.35	50.10	3	9,788	0.03%
2018/09/11	2	51.00	9	52.23	51.30	-7	9,983	-0.07%
2018/09/10	21	50.73	21	50.37	50.60	0	10,091	0.00%
2018/09/07	5	53.78	9	54.87	53.50	-4	10,143	-0.04%
2018/09/06	6	57.02	2	56.70	56.40	4	10,316	0.04%
2018/09/05	1	56.70	0	0.00	56.00	1	10,881	0.01%
2018/09/04	0	0.00	1	57.80	58.10	-1	11,423	-0.01%
2018/09/03	1	58.50	14	56.91	57.00	-13	11,763	-0.11%
2018/08/30	3	62.30	1	62.30	61.00	2	12,203	0.02%
2018/08/29	5	59.00	5	60.90	60.70	0	12,365	0.00%
2018/08/28	1	59.20	1	59.40	58.90	0	12,638	0.00%
2018/08/27	5	60.60	4	59.70	60.10	1	12,903	0.01%
2018/08/23	1	59.30	1	59.70	58.60	0	13,647	0.00%
2018/08/22	9	57.44	7	58.00	59.50	2	14,211	0.01%
2018/08/21	12	58.67	4	59.10	58.50	8	14,867	0.05%
2018/08/20	41	57.12	31	56.15	58.50	10	15,105	0.07%
2018/08/17	2	61.55	3	59.73	58.20	-1	15,508	-0.01%
2018/08/16	5	58.72	3	58.60	61.20	2	15,624	0.01%
2018/08/15	3	60.37	3	61.07	58.60	0	15,830	0.00%
2018/08/14	10	60.08	6	60.40	62.00	4	16,050	0.02%
2018/08/13	7	61.37	10	60.00	60.30	-3	16,266	-0.02%
2018/08/10	12	66.31	12	66.63	64.70	0	16,635	0.00%
2018/08/09	4	65.15	6	64.92	66.30	-2	17,030	-0.01%
2018/08/08	2	66.45	0	0.00	65.00	2	17,702	0.01%
2018/08/07	12	66.72	15	67.23	66.70	-3	18,220	-0.02%
2018/08/06	2	64.40	9	64.51	65.50	-7	18,399	-0.04%
2018/08/03	18	64.86	12	63.33	66.00	6	18,632	0.03%
2018/08/02	4	65.13	5	65.04	63.70	-1	18,765	-0.01%
2018/08/01	11	70.59	8	71.01	69.50	3	19,391	0.02%
2018/07/31	1	70.40	18	71.18	72.20	-17	19,736	-0.09%
2018/07/30	4	70.63	6	70.57	69.50	-2	19,735	-0.01%
2018/07/27	1	72.90	1	72.90	72.00	0	19,738	0.00%
2018/07/26	19	73.88	9	74.04	75.00	10	19,731	0.05%
2018/07/25	4	70.45	1	70.90	71.70	3	19,584	0.02%
2018/07/24	8	67.84	12	69.27	69.90	-4	19,513	-0.02%
2018/07/23	4	64.52	3	64.70	67.50	1	19,448	0.01%
2018/07/20	6	66.78	13	69.00	67.10	-7	19,381	-0.04%
2018/07/19	3	69.83	1	70.40	69.00	2	19,241	0.01%
2018/07/18	4	69.28	3	66.93	68.00	1	19,237	0.01%
2018/07/17	4	71.58	1	72.00	70.90	3	19,196	0.02%
2018/07/16	0	0.00	1	74.10	73.80	-1	19,197	-0.01%
2018/07/13	4	75.90	17	74.99	73.00	-13	19,302	-0.07%
2018/07/12	6	73.30	6	73.45	73.90	0	19,122	0.00%
2018/07/11	40	73.47	34	73.22	73.60	6	19,114	0.03%
2018/07/10	23	69.39	6	69.27	72.00	17	18,611	0.09%
2018/07/09	2	65.80	9	65.11	65.50	-7	18,502	-0.04%
2018/07/06	0	0.00	2	63.60	66.20	-2	18,359	-0.01%
2018/07/05	8	63.09	7	62.99	62.70	1	18,107	0.01%
2018/07/04	7	65.69	10	64.17	62.70	-3	17,898	-0.02%
2018/07/03	5	69.84	13	69.89	69.60	-8	17,672	-0.05%
2018/07/02	1	73.60	1	70.00	69.10	0	17,580	0.00%
2018/06/29	5	68.60	7	69.17	72.80	-2	17,458	-0.01%
2018/06/28	5	71.16	3	70.17	69.50	2	17,295	0.01%
2018/06/27	6	73.05	24	72.50	73.40	-18	17,177	-0.10%
2018/06/26	13	73.56	13	73.68	72.00	0	17,064	0.00%
2018/06/25	8	72.54	13	73.01	71.20	-5	16,820	-0.03%
2018/06/22	2	78.80	6	77.90	76.50	-4	16,652	-0.02%
2018/06/21	11	80.25	5	80.82	80.90	6	16,558	0.04%
2018/06/20	12	82.16	14	79.84	76.40	-2	16,374	-0.01%
2018/06/19	12	82.78	3	83.80	84.00	9	16,260	0.06%
2018/06/15	1	83.60	14	83.34	83.20	-13	16,243	-0.08%
2018/06/14	50	83.43	19	82.54	83.20	31	16,133	0.19%
2018/06/13	32	91.05	59	88.93	82.90	-27	15,957	-0.17%
2018/06/12	63	87.11	29	88.53	89.50	34	15,516	0.22%
2018/06/11	32	78.77	25	78.60	81.40	7	14,963	0.05%
2018/06/08	19	72.78	33	72.95	74.00	-14	14,696	-0.10%
2018/06/07	9	71.44	11	72.00	70.50	-2	14,445	-0.01%
2018/06/06	26	71.32	37	70.56	71.50	-11	14,445	-0.08%
2018/06/05	18	69.50	10	71.15	67.80	8	14,387	0.06%
2018/06/04	22	71.39	50	71.47	72.80	-28	14,150	-0.20%
2018/06/01	26	71.72	21	70.80	69.90	5	13,839	0.04%
2018/05/31	49	73.40	40	77.79	70.70	9	13,541	0.07%
2018/05/30	7	71.49	22	73.91	74.10	-15	12,893	-0.12%
2018/05/29	58	70.48	19	70.74	68.80	39	12,268	0.32%
2018/05/28	5	64.80	3	65.60	66.90	2	11,490	0.02%
2018/05/25	16	57.83	17	58.40	60.90	-1	11,147	-0.01%
2018/05/24	5	55.20	4	55.35	55.40	1	10,510	0.01%
2018/05/23	4	54.25	15	55.51	55.80	-11	10,294	-0.11%
2018/05/22	1	56.00	4	54.15	53.70	-3	9,969	-0.03%
2018/05/21	6	55.25	5	55.32	56.40	1	9,672	0.01%
2018/05/18	14	54.54	16	53.83	54.70	-2	9,332	-0.02%
2018/05/17	19	53.08	61.1	53.86	52.10	-42.1	8,805	-0.48%
2018/05/16	30	56.93	29	54.84	55.60	1	8,338	0.01%
2018/05/15	19	50.80	21	50.99	53.80	-2	7,656	-0.03%
2018/05/14	37	48.59	34	47.34	50.20	3	7,091	0.04%
2018/05/11	36	46.57	21	46.54	45.70	15	6,824	0.22%
2018/05/10	61	44.60	8	45.63	46.20	53	6,511	0.81%
2018/05/09	31	44.05	11	42.96	43.65	20	6,123	0.33%
2018/05/08	13	39.03	32	39.68	40.90	-19	5,397	-0.35%
2018/05/07	1	36.10	2	36.90	37.20	-1	5,005	-0.02%
2018/05/04	1	36.80	1	35.80	35.80	0	4,989	0.00%
2018/05/03	0	0.00	2	36.90	36.95	-2	5,004	-0.04%
2018/05/02	0	0.00	3	36.35	36.35	-3	5,000	-0.06%
2018/04/30	10	36.02	0	0.00	35.95	10	5,067	0.20%
2018/04/27	0	0.00	1	36.10	36.15	-1	5,345	-0.02%
2018/04/25	1	36.00	0	0.00	35.90	1	5,742	0.02%
2018/04/24	1	36.70	1	36.25	36.00	0	5,798	0.00%
2018/04/23	2	37.93	2	38.23	37.60	0	5,718	0.00%
2018/04/20	2	37.90	1	38.10	37.95	1	5,696	0.02%
2018/04/19	2	37.78	18.1	37.76	39.15	-16.1	5,607	-0.29%
2018/04/17	0	0.00	11	39.21	36.15	-11	5,317	-0.21%
2018/04/16	1	38.00	49	39.05	39.10	-48	5,186	-0.93%
2018/04/13	2	38.35	2	38.25	38.00	0	5,103	0.00%
2018/04/12	0	0.00	3	36.85	36.90	-3	4,969	-0.06%
2018/04/11	1	37.10	2	37.03	37.10	-1	5,049	-0.02%
2018/04/09	0	0.00	1	36.30	36.25	-1	5,129	-0.02%
2018/04/03	1	35.65	0	0.00	36.10	1	5,174	0.02%
2018/04/02	1	36.40	2	35.65	35.55	-1	5,186	-0.02%
2018/03/31	1	36.20	0	0.00	36.30	1	5,240	0.02%
2018/03/30	3	36.80	0	0.00	36.70	3	5,279	0.06%
2018/03/29	1	36.95	1	36.30	36.35	0	5,313	0.00%
2018/03/28	9	36.17	0	0.00	36.00	9	5,277	0.17%
2018/03/27	1	36.80	0	0.00	36.65	1	5,265	0.02%
2018/03/26	1	36.25	2	35.90	36.00	-1	5,266	-0.02%
2018/03/23	4	35.71	1	35.90	35.80	3	5,239	0.06%
2018/03/22	19	37.65	23	37.97	37.30	-4	5,174	-0.08%
2018/03/21	4	38.11	3	37.85	36.90	1	5,022	0.02%
2018/03/20	10	37.00	2	36.70	37.40	8	4,859	0.16%
2018/03/19	1	36.55	2	36.50	36.40	-1	4,784	-0.02%
2018/03/16	2	36.55	3	36.53	35.80	-1	4,642	-0.02%
2018/03/15	3	35.57	1	35.35	35.45	2	4,510	0.04%
2018/03/14	3	35.73	3	35.97	35.25	0	4,483	0.00%
2018/03/13	1	35.40	0	0.00	36.00	1	4,386	0.02%
2018/03/12	1	35.05	1	35.85	35.05	0	4,329	0.00%
2018/03/09	1	33.50	9	33.99	34.00	-8	4,148	-0.19%
2018/03/08	3	32.38	2	33.20	33.55	1	3,992	0.03%
2018/03/06	10	30.28	0	0.00	30.20	10	4,034	0.25%
2018/03/02	5	30.65	0	0.00	30.50	5	4,530	0.11%
2018/02/23	0	0.00	1	30.70	30.60	-1	4,787	-0.02%
2018/02/22	1	30.25	0	0.00	30.25	1	4,968	0.02%
2018/02/09	2	28.28	0	0.00	29.35	2	5,806	0.03%
2018/02/07	0	0.00	2	31.50	31.00	-2	5,861	-0.03%
2018/02/06	6	30.04	0	0.00	29.95	6	5,920	0.10%
2018/02/05	5	31.99	0	0.00	33.05	5	6,059	0.08%
2018/02/02	1	33.65	0	0.00	33.70	1	6,183	0.02%
2018/02/01	3	34.45	4	34.25	34.00	-1	6,303	-0.02%
2018/01/31	0	0.00	2	33.65	33.80	-2	6,403	-0.03%
2018/01/29	4	34.43	0	0.00	34.15	4	6,556	0.06%
2018/01/26	0	0.00	3	34.32	34.80	-3	6,635	-0.05%
2018/01/25	0	0.00	2	34.85	34.30	-2	6,703	-0.03%
2018/01/24	7	35.84	11	35.97	35.30	-4	6,733	-0.06%
2018/01/23	8	37.64	7	36.66	36.05	1	6,868	0.01%
2018/01/22	17	36.95	47	37.25	38.55	-30	6,712	-0.45%
2018/01/19	10	35.05	3	35.00	35.05	7	6,702	0.10%
2018/01/18	2	34.50	6	35.82	34.60	-4	7,073	-0.06%
2018/01/15	0	0.00	6	34.69	34.85	-6	7,255	-0.08%
2018/01/11	0	0.00	0.5	33.00	33.00	-0.5	7,330	-0.01%
2018/01/10	6	33.77	0	0.00	33.50	6	7,364	0.08%
2018/01/09	0	0.00	2.5	33.52	33.40	-2.5	7,408	-0.03%
2018/01/08	10	33.75	2	35.55	33.80	8	7,617	0.11%
2018/01/05	11	35.56	13	35.76	35.40	-2	7,643	-0.03%
2018/01/04	8	34.73	67	34.67	35.00	-59	7,698	-0.77%
2018/01/03	25	34.92	9	34.89	34.60	16	7,660	0.21%
2018/01/02	1	33.25	10	32.90	33.35	-9	7,565	-0.12%