嘉晶 (3016)-元大-華山券商分點個股進出

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
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股▲1.14%
796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-華山券商分點個股進出

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-華山券商分點個股進出
元大-華山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	1	61.90	2	61.70	61.60	-1	1,489	-0.07%
2024/04/23	2	59.60	0	0.00	60.00	2	1,455	0.14%
2024/04/18	1	63.60	1	62.30	61.20	0	1,414	0.00%
2024/04/15	4	59.35	0	0.00	58.90	4	1,270	0.31%
2024/04/11	20	62.60	0	0.00	60.80	20	1,237	1.62%
2024/04/02	0	0.00	1	61.60	61.60	-1	1,155	-0.09%
2024/04/01	1	62.60	0	0.00	61.50	1	1,133	0.09%
2024/03/28	1	60.30	1	59.30	59.30	0	1,038	0.00%
2024/03/19	1	57.10	1	58.10	57.50	0	989	0.00%
2024/03/18	1	57.40	0	0.00	56.70	1	975	0.10%
2024/03/15	0	0.00	2	59.20	58.00	-2	972	-0.21%
2024/03/14	4	58.48	0	0.00	60.10	4	949	0.42%
2024/03/12	0	0.00	1	63.00	61.70	-1	861	-0.12%
2024/03/11	3	58.90	1	61.90	61.90	2	617	0.32%
2024/03/08	0	0.00	8.1	54.63	56.30	-8.1	509	-1.59%
2024/03/04	0	0.00	0.2	54.00	54.20	-0.2	461	-0.03%
2024/02/26	2	53.80	0	0.00	54.80	2	461	0.43%
2024/02/23	2	54.80	0	0.00	54.00	2	461	0.43%
2024/02/22	2	54.40	0	0.00	54.50	2	469	0.43%
2024/02/19	1	55.60	0	0.00	55.70	1	466	0.21%
2024/01/22	0	0.00	1	57.70	57.90	-1	503	-0.20%
2024/01/17	1	56.50	0	0.00	56.60	1	505	0.20%
2024/01/15	1	58.80	0	0.00	58.20	1	496	0.20%
2024/01/08	0	0.00	2	60.00	60.00	-2	504	-0.40%
2024/01/04	0	0.00	2	60.15	59.60	-2	504	-0.40%
2024/01/02	0	0.00	2	61.80	61.30	-2	500	-0.40%
2023/12/28	0	0.00	1	62.90	62.50	-1	497	-0.20%
2023/12/27	0	0.00	3	63.03	63.00	-3	496	-0.60%
2023/12/20	5	63.40	0	0.00	62.50	5	501	1.00%
2023/12/15	0	0.00	7	65.03	64.50	-7	478	-1.46%
2023/12/12	5	63.50	0	0.00	63.00	5	451	1.11%
2023/12/06	1	63.00	0	0.00	63.10	1	446	0.22%
2023/12/05	0	0.00	1	63.50	63.60	-1	446	-0.22%
2023/11/22	1	62.80	0	0.00	63.20	1	406	0.25%
2023/11/21	0	0.00	2	63.00	63.10	-2	401	-0.50%
2023/11/16	0	0.00	1	60.70	60.70	-1	389	-0.26%
2023/11/13	2	59.70	2	60.10	59.80	0	394	0.00%
2023/11/02	3	60.40	0	0.00	60.00	3	448	0.67%
2023/11/01	0	0.00	3	60.83	60.30	-3	437	-0.69%
2023/10/19	1	58.00	0	0.00	58.00	1	515	0.19%
2023/10/12	2	57.60	0	0.00	58.00	2	631	0.32%
2023/09/11	2	59.80	1	60.40	59.40	1	1,188	0.08%
2023/09/04	4	60.95	0	0.00	61.20	4	1,236	0.32%
2023/08/23	0	0.00	1	57.50	57.70	-1	1,312	-0.08%
2023/08/17	1	57.30	0	0.00	58.50	1	1,312	0.08%
2023/08/15	1	58.80	0	0.00	58.20	1	1,296	0.08%
2023/07/28	2	68.30	2	68.00	67.70	0	1,223	0.00%
2023/07/18	0	0.00	13	69.00	69.00	-13	1,193	-1.09%
2023/07/17	3	69.80	0	0.00	70.80	3	1,183	0.25%
2023/07/13	12	72.69	3	73.10	71.00	9	1,122	0.80%
2023/07/12	13	71.13	14	72.34	72.30	-1	1,078	-0.09%
2023/07/11	3	72.87	0	0.00	72.20	3	1,012	0.30%
2023/07/10	1	67.60	1	68.80	69.70	0	836	0.00%
2023/07/07	0	0.00	1	63.80	63.40	-1	727	-0.14%
2023/06/21	0	0.00	1	65.20	65.20	-1	677	-0.15%
2023/05/03	0	0.00	3	64.90	64.80	-3	785	-0.38%
2023/05/02	0	0.00	6	63.97	64.60	-6	790	-0.76%
2023/04/26	2	61.50	2	62.40	62.70	0	776	0.00%
2023/04/21	1	65.80	0	0.00	64.50	1	756	0.13%
2023/04/19	1	69.70	0	0.00	69.50	1	714	0.14%
2023/04/18	1	70.60	0	0.00	70.10	1	716	0.14%
2023/04/17	1	69.10	0	0.00	71.50	1	705	0.14%
2023/03/29	2	70.90	3	70.40	70.40	-1	681	-0.15%
2023/03/23	0	0.00	2	72.10	72.50	-2	690	-0.29%
2023/03/22	2	71.10	0	0.00	71.80	2	691	0.29%
2023/03/13	2	69.10	2	70.20	70.30	0	710	0.00%
2023/03/10	3	71.83	0	0.00	71.10	3	712	0.42%
2023/03/09	0	0.00	2	74.00	73.10	-2	730	-0.27%
2023/03/07	0	0.00	2	74.00	73.40	-2	738	-0.27%
2023/03/06	0	0.00	2	72.90	73.30	-2	725	-0.28%
2023/03/03	7	72.01	0	0.00	71.90	7	712	0.98%
2023/02/24	2	75.70	0	0.00	75.60	2	680	0.29%
2023/02/20	0	0.00	2	77.60	77.80	-2	740	-0.27%
2023/02/17	3	75.97	0	0.00	76.00	3	791	0.38%
2023/02/16	0	0.00	2	77.20	76.60	-2	804	-0.25%
2023/02/15	2	76.10	0	0.00	75.60	2	837	0.24%
2023/02/13	2	76.20	0	0.00	76.60	2	896	0.22%
2023/02/10	2	77.70	0	0.00	76.50	2	910	0.22%
2023/01/09	0	0.00	2	73.90	73.90	-2	1,033	-0.19%
2023/01/06	0	0.00	4	72.90	72.90	-4	1,054	-0.38%
2023/01/03	0	0.00	2	71.10	71.10	-2	1,136	-0.18%
2022/12/29	0	0.00	2	69.70	70.40	-2	1,166	-0.17%
2022/12/28	2	70.30	0	0.00	69.90	2	1,213	0.16%
2022/12/27	0	0.00	2	71.90	71.40	-2	1,244	-0.16%
2022/12/26	2	70.70	0	0.00	71.20	2	1,277	0.16%
2022/12/21	2	71.10	0	0.00	70.20	2	1,418	0.14%
2022/12/19	2	73.00	2	74.10	73.60	0	1,504	0.00%
2022/12/16	3	74.90	0	0.00	74.50	3	1,584	0.19%
2022/12/15	0	0.00	2	76.20	76.50	-2	1,613	-0.12%
2022/12/14	0	0.00	2	75.90	76.10	-2	1,629	-0.12%
2022/12/12	5	74.70	0	0.00	74.80	5	1,666	0.30%
2022/12/09	0	0.00	2	77.60	75.90	-2	1,681	-0.12%
2022/12/07	4	77.25	2	77.55	76.50	2	1,746	0.11%
2022/12/01	0	0.00	2	80.50	81.90	-2	1,939	-0.10%
2022/11/30	0	0.00	4	77.75	78.60	-4	1,930	-0.21%
2022/11/29	9	76.39	5	76.20	76.90	4	1,943	0.21%
2022/11/23	0	0.00	2	78.00	76.80	-2	2,009	-0.10%
2022/11/22	2	76.70	0	0.00	76.80	2	2,029	0.10%
2022/11/21	2	78.40	0	0.00	77.70	2	2,068	0.10%
2022/11/18	0	0.00	2	80.60	78.20	-2	2,111	-0.09%
2022/11/15	2	78.80	0	0.00	78.50	2	2,266	0.09%
2022/11/09	2	74.80	2	74.20	75.00	0	2,369	0.00%
2022/11/07	0	0.00	1	71.80	72.40	-1	2,357	-0.04%
2022/11/01	3	69.33	2	69.30	69.30	1	2,398	0.04%
2022/10/27	4	68.15	2	69.00	69.00	2	2,392	0.08%
2022/10/20	0	0.00	2	69.60	69.50	-2	2,408	-0.08%
2022/10/14	0	0.00	4	70.50	70.50	-4	2,444	-0.16%
2022/10/11	2	72.50	0	0.00	71.50	2	2,471	0.08%
2022/10/06	0	0.00	4	78.35	78.60	-4	2,518	-0.16%
2022/10/05	3	77.23	3	79.23	77.60	0	2,515	0.00%
2022/10/04	3	75.23	7	75.84	77.60	-4	2,490	-0.16%
2022/10/03	0	0.00	2	72.90	73.10	-2	2,480	-0.08%
2022/09/30	2	71.10	2	71.90	72.70	0	2,521	0.00%
2022/09/29	3	72.03	0	0.00	70.40	3	2,511	0.12%
2022/09/28	4	76.20	0	0.00	71.60	4	2,500	0.16%
2022/09/27	2	79.20	0	0.00	78.50	2	2,480	0.08%
2022/09/26	2	82.60	0	0.00	79.50	2	2,484	0.08%
2022/09/23	5	87.32	0	0.00	84.40	5	2,494	0.20%
2022/09/22	2	89.20	2	89.20	90.40	0	2,456	0.00%
2022/09/20	2	88.10	4	88.13	89.00	-2	2,427	-0.08%
2022/09/16	4	87.80	0	0.00	87.60	4	2,424	0.16%
2022/09/14	2	88.80	5	89.42	91.40	-3	2,451	-0.12%
2022/09/13	2	91.60	2	91.05	90.70	0	2,455	0.00%
2022/09/12	0	0.00	4	89.65	89.60	-4	2,384	-0.17%
2022/09/08	0	0.00	4	83.50	84.50	-4	2,344	-0.17%
2022/09/07	2	79.60	2	80.80	80.30	0	2,370	0.00%
2022/09/06	4	82.25	0	0.00	80.70	4	2,376	0.17%
2022/09/05	2	85.00	0	0.00	83.60	2	2,371	0.08%
2022/08/29	5	86.60	5	87.90	87.40	0	2,394	0.00%
2022/08/26	2	90.10	2	91.70	89.70	0	2,388	0.00%
2022/08/25	0	0.00	2	91.00	90.60	-2	2,380	-0.08%
2022/08/24	4	90.45	0	0.00	89.20	4	2,369	0.17%
2022/08/19	0	0.00	2	92.40	91.40	-2	2,275	-0.09%
2022/08/16	4	86.45	0	0.00	85.90	4	2,170	0.18%
2022/08/15	0	0.00	7.3	86.08	86.50	-7.3	2,193	-0.33%
2022/08/11	2.3	83.68	2	85.30	83.60	0.3	2,261	0.01%
2022/08/09	0	0.00	10	82.62	82.60	-10	2,366	-0.42%
2022/08/05	0	0.00	12	79.49	80.70	-12	2,519	-0.48%
2022/08/04	5	77.10	5	77.90	77.90	0	2,600	0.00%
2022/08/02	8	80.33	0	0.00	79.00	8	2,716	0.29%
2022/08/01	2	82.90	0	0.00	82.70	2	2,723	0.07%
2022/07/29	0	0.00	11	84.15	84.00	-11	2,740	-0.40%
2022/07/28	6	81.90	4	83.25	81.40	2	2,747	0.07%
2022/07/27	7	81.93	0	0.00	82.80	7	2,755	0.25%
2022/07/26	18	83.65	2	86.00	81.40	16	2,754	0.58%
2022/07/25	1	83.20	1	84.20	84.20	0	2,739	0.00%
2022/07/22	2	84.60	0	0.00	83.30	2	2,765	0.07%
2022/07/20	1	85.60	7	83.27	83.40	-6	2,798	-0.21%
2022/07/18	9	81.60	2	80.40	81.10	7	2,794	0.25%
2022/07/15	2	80.65	2	81.20	80.80	0	2,787	0.00%
2022/07/13	2	78.00	0	0.00	77.50	2	2,751	0.07%
2022/07/12	1	76.60	0	0.00	76.50	1	2,751	0.04%
2022/07/06	2	77.50	0	0.00	73.70	2	2,758	0.07%
2022/07/01	0	0.00	1	81.30	78.40	-1	2,792	-0.04%
2022/06/30	0	0.00	5	85.10	83.80	-5	2,766	-0.18%
2022/06/27	0	0.00	1	94.00	94.30	-1	2,942	-0.03%
2022/06/23	5	90.50	0	0.00	90.00	5	3,085	0.16%
2022/06/22	1	94.10	0	0.00	90.90	1	3,486	0.03%
2022/06/20	0	0.00	2	89.10	88.20	-2	3,649	-0.05%
2022/06/17	0	0.00	6	95.82	94.70	-6	3,686	-0.16%
2022/06/15	5	103.00	0.1	100.50	100.50	4.9	4,103	0.12%
2022/06/09	8	106.25	3	106.67	107.00	5	5,839	0.09%
2022/06/08	1	105.50	1	107.00	106.00	0	6,001	0.00%
2022/06/07	2	105.00	2	104.50	104.00	0	6,047	0.00%
2022/05/16	3	98.03	3	98.13	96.10	0	5,933	0.00%
2022/05/12	0	0.00	1	93.80	92.20	-1	5,845	-0.02%
2022/05/11	2	96.30	2.1	95.57	96.00	-0.1	5,884	0.00%
2022/05/10	5.1	90.52	7	90.59	93.60	-1.9	5,851	-0.03%
2022/05/09	1	89.00	0	0.00	88.10	1	5,823	0.02%
2022/04/27	1	90.80	1	90.40	92.10	0	5,941	0.00%
2022/04/08	2	108.50	0	0.00	108.50	2	6,311	0.03%
2022/04/07	2	109.00	2	108.50	107.50	0	6,321	0.00%
2022/04/01	0	0.00	1	114.50	116.00	-1	6,389	-0.02%
2022/03/30	1	122.00	3	121.67	120.50	-2	6,377	-0.03%
2022/03/29	1	117.50	0	0.00	118.50	1	6,436	0.02%
2022/03/25	10	129.85	8	125.05	119.50	2	6,349	0.03%
2022/03/24	1	125.00	1	119.51	125.50	0	5,990	0.00%
2022/03/22	1	124.00	1	123.00	123.50	0	6,362	0.00%
2022/03/21	1	124.00	0.1	121.50	124.50	1	6,365	0.01%
2022/03/18	0.1	123.50	1	122.00	125.00	-0.9	6,294	-0.01%
2022/03/17	4	121.25	2	123.00	123.00	2	6,183	0.03%
2022/03/16	1	117.00	0	0.00	115.00	1	5,906	0.02%
2022/03/15	5	112.30	6	115.00	114.00	-1	5,459	-0.02%
2022/03/14	0	0.00	0.5	109.50	109.00	-0.5	4,994	-0.01%
2022/03/11	0.1	105.00	0	0.00	104.50	0.1	4,864	0.00%
2022/02/25	0	0.00	2	104.50	106.50	-2	5,221	-0.04%
2022/02/17	0	0.00	1	114.00	112.50	-1	9,524	-0.01%
2022/02/16	1	113.50	1	114.50	113.00	0	9,759	0.00%
2022/02/15	1	112.00	0	0.00	112.00	1	9,835	0.01%
2022/02/14	0	0.00	1	111.00	112.00	-1	9,922	-0.01%
2022/02/10	3	116.00	0	0.00	114.50	3	9,912	0.03%
2022/02/08	8	115.31	8	114.50	112.50	0	10,253	0.00%
2022/02/07	0	0.00	6	112.50	112.00	-6	10,339	-0.06%
2022/01/19	1	119.50	1	118.00	120.00	0	12,013	0.00%
2022/01/14	1	117.00	1	117.00	120.50	0	12,605	0.00%
2022/01/13	0	0.00	0.1	120.50	120.00	-0.1	12,797	0.00%
2022/01/12	0	0.00	0.2	123.00	122.50	-0.2	12,857	0.00%
2022/01/11	0	0.00	0.1	122.00	122.00	-0.1	13,014	0.00%
2022/01/06	0	0.00	0.6	129.33	129.50	-0.6	13,123	0.00%
2022/01/05	1	132.50	0	0.00	130.00	1	13,149	0.01%
2022/01/04	1	135.00	1	136.00	137.50	0	13,135	0.00%
2022/01/03	0	0.00	1	137.50	137.50	-1	13,183	-0.01%
2021/12/30	2	133.75	0	0.00	133.50	2	13,204	0.02%
2021/12/28	0.1	136.50	0	0.00	135.00	0.1	13,264	0.00%
2021/12/24	15	134.00	0	0.00	132.50	15	13,296	0.11%
2021/12/23	1	136.00	5	136.50	134.00	-4	13,322	-0.03%
2021/12/22	1	133.00	0	0.00	131.00	1	13,277	0.01%
2021/12/21	0	0.00	1	133.00	132.50	-1	13,353	-0.01%
2021/12/20	0.1	131.50	0	0.00	132.50	0.1	13,692	0.00%
2021/12/17	2.3	132.10	0	0.00	132.00	2.3	13,819	0.02%
2021/12/16	2	138.50	2	141.00	141.00	0	14,213	0.00%
2021/12/15	1	132.00	0	0.00	136.50	1	13,899	0.01%
2021/12/14	1.3	132.23	3	131.67	133.00	-1.7	13,906	-0.01%
2021/12/13	1	136.00	0	0.00	136.00	1	13,784	0.01%
2021/12/10	0	0.00	1	136.50	137.00	-1	13,669	-0.01%
2021/12/09	0.1	144.50	0	0.00	142.50	0.1	13,430	0.00%
2021/12/07	0	0.00	1	149.50	147.50	-1	13,471	-0.01%
2021/12/03	0.1	148.49	1	153.50	153.00	-0.9	13,616	-0.01%
2021/12/02	0.2	148.25	0	0.00	148.00	0.2	13,592	0.00%
2021/12/01	0.6	147.33	0	0.00	148.50	0.6	13,609	0.00%
2021/11/30	1.4	148.36	1	150.50	146.00	0.4	13,653	0.00%
2021/11/29	0	0.00	1	148.50	148.50	-1	13,839	-0.01%
2021/11/26	3.2	138.81	1	140.50	140.00	2.2	13,757	0.02%
2021/11/25	0	0.00	1	144.50	146.00	-1	13,765	-0.01%
2021/11/24	0	0.00	1	140.00	145.50	-1	13,763	-0.01%
2021/11/23	9.5	143.32	28	135.45	135.50	-18.5	13,751	-0.13%
2021/11/22	8.3	147.24	6	145.67	149.00	2.3	13,594	0.02%
2021/11/19	2	139.75	3	137.17	143.00	-1	12,777	-0.01%
2021/11/18	9.2	131.59	14	128.50	130.00	-4.8	12,539	-0.04%
2021/11/17	13	120.19	6	120.83	127.50	7	11,358	0.06%
2021/11/16	2	115.50	3	115.17	116.00	-1	10,703	-0.01%
2021/11/15	28	105.29	3	103.67	105.50	25	10,283	0.24%
2021/11/12	1	97.90	0	0.00	98.00	1	10,110	0.01%
2021/11/11	2.3	99.49	2	97.70	98.00	0.3	10,074	0.00%
2021/11/10	0	0.00	2	97.40	97.00	-2	10,002	-0.02%
2021/11/09	4	97.90	2.3	96.38	96.20	1.7	9,974	0.02%
2021/11/08	0	0.00	1	97.60	96.60	-1	9,905	-0.01%
2021/11/05	7.1	105.17	8	105.44	101.50	-0.9	9,816	-0.01%
2021/11/03	3.1	109.48	3	107.67	103.50	0.1	9,584	0.00%
2021/11/02	7.3	108.41	7	106.07	107.00	0.3	9,378	0.00%
2021/11/01	0	0.00	4	104.13	104.50	-4	8,770	-0.05%
2021/10/29	0	0.00	1	99.30	95.30	-1	8,593	-0.01%
2021/10/28	0	0.00	1	93.80	94.70	-1	8,313	-0.01%
2021/10/27	3	94.47	3	94.10	94.30	0	8,304	0.00%
2021/10/26	16	97.11	19	95.81	92.90	-3	8,334	-0.04%
2021/10/25	1	94.00	0	0.00	94.70	1	8,093	0.01%
2021/10/22	9	94.94	13	95.89	96.30	-4	8,230	-0.05%
2021/10/21	10.1	96.99	14	95.39	93.00	-3.9	8,367	-0.05%
2021/10/20	4	94.23	4	94.18	94.50	0	8,523	0.00%
2021/10/19	7	93.07	11	93.33	93.20	-4	8,626	-0.05%
2021/10/18	3	88.87	0	0.00	92.00	3	8,907	0.03%
2021/10/12	0	0.00	1	86.10	87.50	-1	10,411	-0.01%
2021/10/08	1	86.20	1	88.10	86.50	0	10,592	0.00%
2021/10/07	10	84.40	10	85.00	85.60	0	10,742	0.00%
2021/10/06	5	82.40	5	81.50	80.50	0	10,925	0.00%
2021/10/01	8	85.83	0	0.00	82.50	8	11,064	0.07%
2021/09/30	0	0.00	0.5	87.94	88.80	-0.5	11,233	0.00%
2021/09/29	3	87.07	2	90.30	87.00	1	11,390	0.01%
2021/09/28	4	92.30	5	92.40	92.80	-1	11,362	-0.01%
2021/09/27	19.5	95.35	15	94.16	93.10	4.5	11,275	0.04%
2021/09/24	15	93.63	14.1	93.74	92.50	0.9	10,931	0.01%
2021/09/23	20	93.92	25	94.16	92.80	-5	10,775	-0.05%
2021/09/22	5	90.22	5	90.82	90.20	0	10,249	0.00%
2021/09/14	3	88.53	3	88.10	87.70	0	10,194	0.00%
2021/09/13	2	87.30	2	87.05	87.50	0	10,197	0.00%
2021/09/10	2	87.20	3	87.17	88.50	-1	10,248	-0.01%
2021/09/09	2	85.25	1	84.90	86.40	1	10,371	0.01%
2021/09/06	1	91.00	0	0.00	88.20	1	10,532	0.01%
2021/09/03	1	91.00	2	90.55	90.80	-1	10,487	-0.01%
2021/09/02	9	93.66	12	94.49	90.40	-3	10,452	-0.03%
2021/09/01	1	89.50	0	0.00	91.50	1	10,169	0.01%
2021/08/31	3	90.50	3	90.80	90.00	0	10,126	0.00%
2021/08/27	0	0.00	4.1	89.14	88.10	-4.1	10,018	-0.04%
2021/08/26	0.1	89.70	1	90.30	90.40	-1	9,987	-0.01%
2021/08/25	11	87.49	14	91.11	92.00	-3	9,599	-0.03%
2021/08/24	0	0.00	2	84.20	83.70	-2	9,484	-0.02%
2021/08/23	4	84.78	0	0.00	83.70	4	9,416	0.04%
2021/08/20	2	81.00	2	82.20	80.60	0	9,279	0.00%
2021/08/18	1	76.30	0	0.00	81.50	1	9,166	0.01%
2021/08/17	0	0.00	1	77.30	76.90	-1	9,205	-0.01%
2021/08/09	0	0.00	1	87.00	86.40	-1	9,063	-0.01%
2021/08/06	6	89.27	3	88.60	88.20	3	8,992	0.03%
2021/08/05	4	93.20	4	92.30	93.70	0	8,885	0.00%
2021/08/04	4	92.40	5	92.98	92.20	-1	8,890	-0.01%
2021/08/03	6	91.87	8	92.35	91.80	-2	8,790	-0.02%
2021/07/30	7	94.53	2	96.00	91.10	5	8,671	0.06%
2021/07/29	3	91.27	1	92.30	94.10	2	8,570	0.02%
2021/07/27	13	102.46	12	102.21	98.60	1	8,277	0.01%
2021/07/26	0.6	106.17	0	0.00	105.00	0.6	8,030	0.01%
2021/07/23	7.2	99.30	6	99.47	97.80	1.2	7,672	0.02%
2021/07/22	12	101.17	7	101.39	101.00	5	7,498	0.07%
2021/07/21	9	96.36	42	99.30	100.50	-33	7,086	-0.47%
2021/07/20	60	92.51	22	94.37	91.50	38	6,461	0.59%
2021/07/19	4	88.65	6	90.67	91.00	-2	5,924	-0.03%
2021/07/16	8	82.75	5	82.80	82.80	3	5,879	0.05%
2021/07/15	4	84.58	2	82.80	84.50	2	6,380	0.03%
2021/07/14	0	0.00	4	83.95	85.70	-4	6,458	-0.06%
2021/07/13	7	86.31	48	84.63	80.50	-41	6,213	-0.66%
2021/07/12	45	80.71	8	84.13	82.50	37	5,940	0.62%
2021/07/09	2	79.20	0	0.00	78.50	2	5,701	0.04%
2021/07/08	0	0.00	2	78.50	77.70	-2	5,690	-0.04%
2021/07/07	15	79.32	9	78.77	79.30	6	5,696	0.11%
2021/07/06	15	78.45	12	76.64	77.70	3	5,513	0.05%
2021/07/05	8	73.45	9	73.99	74.90	-1	5,407	-0.02%
2021/07/02	3	71.30	3	71.30	71.30	0	5,566	0.00%
2021/06/30	1	72.00	1	72.80	72.00	0	5,975	0.00%
2021/06/29	3	74.00	0	0.00	73.00	3	5,962	0.05%
2021/06/28	0	0.00	5	71.60	72.80	-5	5,898	-0.08%
2021/06/25	1	73.00	0	0.00	72.70	1	5,915	0.02%
2021/06/24	5	73.70	5	73.70	73.30	0	5,910	0.00%
2021/06/23	1	74.00	0	0.00	73.70	1	5,868	0.02%
2021/06/21	0	0.00	1	72.00	72.00	-1	5,770	-0.02%
2021/06/18	5	74.80	5	75.90	75.20	0	5,731	0.00%
2021/06/15	11	69.84	10	70.64	72.90	1	5,439	0.02%
2021/06/11	1	68.30	1	68.00	67.70	0	5,204	0.00%
2021/06/10	5	68.42	3	68.20	67.20	2	5,203	0.04%
2021/05/28	0	0.00	1	67.90	66.90	-1	4,890	-0.02%
2021/05/26	5	68.00	5	67.00	66.00	0	4,831	0.00%
2021/05/25	1	67.30	0	0.00	66.30	1	4,791	0.02%
2021/05/19	0	0.00	1	62.10	61.80	-1	4,823	-0.02%
2021/05/18	1	59.70	0	0.00	60.10	1	4,801	0.02%
2021/05/17	0	0.00	3	57.10	54.80	-3	4,787	-0.06%
2021/05/14	0.1	59.90	0	0.00	60.70	0.1	4,754	0.00%
2021/05/13	0	0.00	0	60.00	60.10	0	4,732	0.00%
2021/05/12	0	0.00	2	59.20	60.00	-2	4,707	-0.04%
2021/05/04	5	71.00	2	68.50	71.90	3	4,678	0.06%
2021/05/03	0	0.00	2	76.95	74.40	-2	4,637	-0.04%
2021/04/29	1	79.80	1	78.80	78.50	0	4,632	0.00%
2021/04/28	0	80.75	6	80.58	79.50	-6	4,665	-0.13%
2021/04/26	1	85.00	1	82.50	82.20	0	4,781	0.00%
2021/04/23	11	82.29	2	82.90	82.50	9	4,805	0.19%
2021/04/22	4	84.75	4	84.25	78.50	0	4,807	0.00%
2021/04/21	5	86.94	4	86.80	84.00	1	5,265	0.02%
2021/04/20	7	82.57	12	80.63	82.80	-5	4,952	-0.10%
2021/04/15	0	0.00	2	74.40	74.40	-2	4,790	-0.04%
2021/04/13	7	78.34	0	0.00	76.00	7	4,802	0.15%
2021/04/12	0	0.00	0.5	76.00	75.40	-0.5	4,769	-0.01%
2021/04/09	0	0.00	6	79.17	78.00	-6	4,752	-0.13%
2021/04/08	2.5	80.28	1.3	79.68	80.00	1.2	4,656	0.03%
2021/04/07	6	78.58	5	77.30	77.30	1	4,438	0.02%
2021/04/06	3.3	73.93	4	74.95	77.60	-0.7	4,318	-0.02%
2021/03/26	1	70.50	1	70.30	70.40	0	4,233	0.00%
2021/03/16	6	71.70	6	71.03	70.00	0	4,629	0.00%
2021/03/11	0	0.00	10	68.90	69.40	-10	5,068	-0.20%
2021/03/09	0	0.00	10	67.10	67.10	-10	5,373	-0.19%
2021/03/05	0	0.00	15	67.40	67.70	-15	5,455	-0.27%
2021/02/26	5	70.00	0	0.00	70.00	5	5,646	0.09%
2021/02/24	2	72.00	0	0.00	71.50	2	5,746	0.03%
2021/02/23	10.2	72.80	0	0.00	72.50	10.2	5,822	0.18%
2021/02/22	23	74.08	6	73.90	73.90	17	5,782	0.29%
2021/02/03	0	0.00	1	67.70	66.70	-1	5,657	-0.02%
2021/01/28	2	70.35	2	69.70	69.50	0	5,595	0.00%
2021/01/27	2	70.55	1	70.80	71.60	1	5,570	0.02%
2021/01/25	0	0.00	2	70.30	70.50	-2	5,501	-0.04%
2021/01/22	3	71.30	2	71.40	72.00	1	5,470	0.02%
2021/01/21	9	73.02	8	72.38	71.30	1	5,449	0.02%
2021/01/18	5	78.90	5	79.10	79.20	0	5,183	0.00%
2021/01/15	5	79.80	8	80.39	77.70	-3	5,047	-0.06%
2021/01/14	38	79.96	37	79.75	79.10	1	4,829	0.02%
2021/01/13	1	76.60	1	77.60	77.60	0	4,145	0.00%
2021/01/06	2	70.85	1	70.40	69.10	1	3,722	0.03%
2021/01/05	2	70.70	2	71.20	71.10	0	3,724	0.00%
2021/01/04	2	72.10	0	0.00	72.60	2	3,705	0.05%
2020/12/29	0	0.00	1	73.10	72.70	-1	3,628	-0.03%
2020/12/28	6	73.68	6	72.65	72.80	0	3,554	0.00%
2020/12/25	1	71.70	7	72.36	72.30	-6	3,491	-0.17%
2020/12/24	3	72.27	2	71.50	71.50	1	3,502	0.03%
2020/12/23	4	71.65	7	71.99	71.70	-3	3,515	-0.09%
2020/12/22	3	71.30	6	70.57	69.00	-3	3,498	-0.09%
2020/12/21	0	0.00	2	69.80	70.00	-2	3,500	-0.06%
2020/12/16	3	72.13	3	71.70	71.30	0	3,494	0.00%
2020/12/15	4	72.95	0	0.00	70.80	4	3,520	0.11%
2020/12/14	3	74.93	5	73.12	73.70	-2	3,552	-0.06%
2020/12/11	3	74.13	0	0.00	72.50	3	3,578	0.08%
2020/12/10	7	75.34	7	74.99	75.00	0	3,479	0.00%
2020/12/09	7	71.10	4	75.23	74.70	3	3,188	0.09%
2020/12/08	0	0.00	5	68.80	69.00	-5	2,814	-0.18%
2020/12/07	1	69.20	2	69.20	68.00	-1	2,787	-0.04%
2020/12/04	1	68.30	1	68.10	67.60	0	2,766	0.00%
2020/12/03	20	69.70	24	69.79	68.00	-4	2,749	-0.15%
2020/12/02	1	67.80	1	67.30	67.20	0	2,673	0.00%
2020/12/01	3	67.23	3	67.53	67.00	0	2,705	0.00%
2020/11/30	4	68.40	2	68.15	67.10	2	2,687	0.07%
2020/11/26	1	65.20	1	65.40	65.60	0	2,578	0.00%
2020/11/25	2	64.75	0	0.00	64.50	2	2,596	0.08%
2020/11/24	13	67.22	10	66.65	65.70	3	2,682	0.11%
2020/11/23	1	64.50	1	64.70	64.70	0	2,693	0.00%
2020/11/20	1	64.60	2	64.75	64.40	-1	2,731	-0.04%
2020/11/19	0	0.00	1	61.90	61.40	-1	2,707	-0.04%
2020/11/17	0	0.00	3	62.27	62.00	-3	3,084	-0.10%
2020/11/13	0	0.00	1	60.60	60.40	-1	3,650	-0.03%
2020/11/12	2	61.30	1	60.60	60.70	1	3,945	0.03%
2020/11/06	1	61.80	1	62.00	60.60	0	4,150	0.00%
2020/10/28	1	61.00	0	0.00	60.30	1	4,808	0.02%
2020/10/27	0	0.00	0.1	62.40	62.30	-0.1	4,860	0.00%
2020/10/26	1	63.00	0	0.00	62.80	1	4,929	0.02%
2020/10/23	0	0.00	30	63.80	63.70	-30	4,947	-0.61%
2020/10/22	3	65.60	1	64.40	64.00	2	5,080	0.04%
2020/10/20	0	0.00	20	65.00	64.40	-20	5,173	-0.39%
2020/10/15	4	66.35	5	66.16	66.30	-1	5,756	-0.02%
2020/10/14	1	64.80	0	0.00	64.50	1	5,715	0.02%
2020/10/13	0	0.00	1	63.70	64.00	-1	5,762	-0.02%
2020/10/12	1	67.10	0	0.00	64.90	1	5,786	0.02%
2020/10/07	1	66.50	1	67.00	67.40	0	5,892	0.00%
2020/10/06	1	67.20	1	67.40	66.50	0	6,016	0.00%
2020/10/05	1	66.50	1	67.00	66.70	0	6,088	0.00%
2020/09/30	0	0.00	5	66.20	66.60	-5	6,179	-0.08%
2020/09/29	5	66.02	6	66.00	66.80	-1	6,221	-0.02%
2020/09/28	2	64.20	7	64.89	64.70	-5	6,299	-0.08%
2020/09/25	2	66.10	0	0.00	65.00	2	6,398	0.03%
2020/09/24	2	67.95	1	68.40	67.60	1	6,612	0.02%
2020/09/23	1	69.40	0	0.00	69.60	1	6,584	0.02%
2020/09/22	1	69.00	1	70.30	70.30	0	6,623	0.00%
2020/09/18	1	71.50	1	72.30	71.60	0	6,614	0.00%
2020/09/17	1	72.10	3	72.47	72.70	-2	6,610	-0.03%
2020/09/16	6	71.63	6	71.17	70.90	0	6,574	0.00%
2020/09/11	0	0.00	1	69.40	69.20	-1	6,820	-0.01%
2020/09/10	1	68.60	0	0.00	68.60	1	6,866	0.01%
2020/09/09	3	69.37	3	69.63	69.50	0	6,968	0.00%
2020/09/08	1	69.30	1	69.50	68.90	0	7,054	0.00%
2020/09/07	27	72.63	8	72.61	69.20	19	7,134	0.27%
2020/09/04	2	69.10	0	0.00	70.30	2	7,125	0.03%
2020/09/02	0	0.00	1	70.40	70.30	-1	7,253	-0.01%
2020/09/01	0	0.00	1	69.00	68.90	-1	7,333	-0.01%
2020/08/31	2	70.05	0	0.00	69.20	2	7,431	0.03%
2020/08/28	1	70.00	0	0.00	70.00	1	7,943	0.01%
2020/08/27	0	0.00	1	72.70	71.80	-1	7,937	-0.01%
2020/08/25	0	0.00	1	69.80	69.50	-1	8,035	-0.01%
2020/08/21	0	0.00	2	68.20	69.70	-2	8,266	-0.02%
2020/08/20	13	72.38	0	0.00	68.80	13	8,231	0.16%
2020/08/19	8	74.65	16	73.91	76.40	-8	8,499	-0.09%
2020/08/18	15	72.91	6	73.32	72.60	9	8,464	0.11%
2020/08/17	2	71.10	2	70.90	71.50	0	8,361	0.00%
2020/08/14	0	0.00	1	67.50	68.60	-1	8,597	-0.01%
2020/08/13	1	67.80	0	0.00	67.70	1	8,946	0.01%
2020/08/12	1	68.00	1	68.40	68.10	0	9,075	0.00%
2020/08/11	2	69.75	1	68.60	68.60	1	9,274	0.01%
2020/08/10	31	71.89	1	72.50	69.80	30	9,375	0.32%
2020/08/07	1	70.50	0	0.00	70.60	1	9,557	0.01%
2020/08/06	0	0.00	1	71.20	70.50	-1	9,961	-0.01%
2020/08/05	2	72.00	0	0.00	70.90	2	10,009	0.02%
2020/08/04	1	71.80	2	73.60	72.50	-1	10,068	-0.01%
2020/08/03	1	71.90	2	73.85	73.90	-1	9,941	-0.01%
2020/07/31	1	71.70	2	72.55	71.60	-1	9,897	-0.01%
2020/07/30	2	71.25	1	71.80	71.80	1	9,892	0.01%
2020/07/29	1	68.90	1	68.40	69.70	0	9,875	0.00%
2020/07/28	0	0.00	1	72.50	68.90	-1	9,883	-0.01%
2020/07/24	5	69.38	0	0.00	69.40	5	9,833	0.05%
2020/07/23	2	71.90	1	74.00	72.10	1	9,794	0.01%
2020/07/22	2	74.35	3	72.63	72.20	-1	9,635	-0.01%
2020/07/21	1	69.90	9	71.16	71.90	-8	9,399	-0.09%
2020/07/20	2	66.75	1	67.80	67.90	1	9,275	0.01%
2020/07/17	3	67.30	4	67.70	67.60	-1	9,294	-0.01%
2020/07/16	1	71.00	1	70.60	70.30	0	9,320	0.00%
2020/07/15	1	70.10	0	0.00	68.80	1	9,311	0.01%
2020/07/13	15	71.37	15	71.93	71.10	0	9,417	0.00%
2020/07/10	1	69.80	0	0.00	68.50	1	9,488	0.01%
2020/07/09	0	0.00	3	72.63	72.20	-3	9,451	-0.03%
2020/07/08	1	71.40	0	0.00	71.40	1	9,409	0.01%
2020/07/06	6	74.60	1	74.30	74.00	5	9,319	0.05%
2020/07/03	1	72.30	1	71.50	73.50	0	9,301	0.00%
2020/07/02	0	0.00	2	68.90	69.30	-2	9,087	-0.02%
2020/07/01	2	68.95	3	68.33	68.40	-1	9,123	-0.01%
2020/06/30	0	0.00	1	67.10	67.30	-1	9,107	-0.01%
2020/06/29	1	66.00	24	67.20	66.40	-23	9,170	-0.25%
2020/06/24	1	67.80	1	69.10	67.80	0	9,205	0.00%
2020/06/23	25	68.38	6	67.93	68.10	19	9,247	0.21%
2020/06/22	1	68.00	1	67.90	67.20	0	9,265	0.00%
2020/06/19	3	72.37	3	72.10	69.50	0	9,296	0.00%
2020/06/18	1	68.00	0	0.00	68.30	1	9,153	0.01%
2020/06/17	1	67.70	4	67.45	67.40	-3	9,210	-0.03%
2020/06/16	4	68.83	3	68.30	68.60	1	9,343	0.01%
2020/06/15	4	66.98	1	67.20	65.70	3	9,550	0.03%
2020/06/12	1	68.90	0	0.00	68.70	1	9,814	0.01%
2020/06/11	19	71.99	18	70.68	70.00	1	10,020	0.01%
2020/06/10	1	72.50	2	71.80	71.60	-1	10,045	-0.01%
2020/06/09	9	74.84	5	75.30	73.60	4	10,142	0.04%
2020/06/08	3	76.60	6	76.50	75.30	-3	10,336	-0.03%
2020/06/05	5	74.84	2	74.90	75.90	3	10,545	0.03%
2020/06/04	6	76.50	6	74.88	74.90	0	10,688	0.00%
2020/06/03	0	0.00	4	71.43	71.80	-4	10,240	-0.04%
2020/06/02	10	71.20	4	70.18	70.80	6	10,227	0.06%
2020/06/01	2	70.50	3	71.03	70.30	-1	10,262	-0.01%
2020/05/29	7	69.51	7	68.56	69.50	0	10,258	0.00%
2020/05/28	5	69.42	22	70.00	68.30	-17	10,302	-0.17%
2020/05/27	9	70.66	10	70.45	70.90	-1	10,399	-0.01%
2020/05/26	24	72.69	10	71.59	68.60	14	10,187	0.14%
2020/05/25	11	68.66	9	69.19	71.00	2	9,764	0.02%
2020/05/22	3	64.30	5	64.46	64.60	-2	9,468	-0.02%
2020/05/21	3	63.67	4	63.40	64.00	-1	9,354	-0.01%
2020/05/20	5	60.26	5	60.80	61.40	0	9,196	0.00%
2020/05/19	1	58.60	1	58.60	57.50	0	8,876	0.00%
2020/05/18	3	58.93	5	58.14	57.00	-2	8,817	-0.02%
2020/05/15	4	57.23	4	56.83	59.00	0	8,657	0.00%
2020/05/14	3	56.57	2	56.15	56.20	1	8,646	0.01%
2020/05/13	6	55.63	9	56.47	57.90	-3	8,419	-0.04%
2020/05/11	2	54.00	3	54.20	53.70	-1	7,951	-0.01%
2020/05/08	1	53.10	2	52.55	52.20	-1	7,818	-0.01%
2020/05/07	1	51.70	1	51.90	52.10	0	7,687	0.00%
2020/05/06	3	51.20	0	0.00	50.50	3	7,635	0.04%
2020/05/04	0	0.00	6	51.15	50.70	-6	7,541	-0.08%
2020/04/30	10	52.37	5	52.20	51.80	5	7,521	0.07%
2020/04/29	0	0.00	6	50.63	50.30	-6	7,461	-0.08%
2020/04/27	1	49.65	12	50.09	50.20	-11	7,466	-0.15%
2020/04/24	5	49.15	20	49.00	49.00	-15	7,437	-0.20%
2020/04/23	5	50.04	1	50.20	49.45	4	7,422	0.05%
2020/04/22	0	0.00	40	49.18	49.35	-40	7,408	-0.54%
2020/04/21	10	50.25	28	50.29	49.05	-18	7,432	-0.24%
2020/04/17	6	53.12	10	53.45	51.50	-4	7,357	-0.05%
2020/04/16	18	53.44	8	53.50	52.80	10	7,254	0.14%
2020/04/15	6	52.72	14	52.73	52.90	-8	7,124	-0.11%
2020/04/14	1	51.30	0	0.00	50.90	1	6,927	0.01%
2020/04/13	1	51.40	1	51.40	50.20	0	6,903	0.00%
2020/04/09	1	52.10	0	0.00	51.00	1	6,942	0.01%
2020/04/08	2	52.30	2	52.75	52.20	0	6,922	0.00%
2020/04/07	1	49.80	8	50.02	49.75	-7	6,806	-0.10%
2020/04/01	4	48.94	3	48.75	49.10	1	6,723	0.01%
2020/03/30	44	47.85	17	48.02	49.20	27	6,750	0.40%
2020/03/27	2	48.75	1	47.55	47.10	1	6,684	0.01%
2020/03/26	3	47.40	31	47.71	48.15	-28	6,617	-0.42%
2020/03/24	5	46.40	0	0.00	45.80	5	6,468	0.08%
2020/03/23	1	43.50	1	44.40	43.35	0	6,597	0.00%
2020/03/20	2	48.68	0	0.00	47.65	2	6,546	0.03%
2020/03/19	2	51.20	3	47.48	45.85	-1	6,402	-0.02%
2020/03/18	1	51.80	2	53.90	50.90	-1	6,097	-0.02%
2020/03/16	7	50.83	4	50.58	49.50	3	5,472	0.05%
2020/03/13	2	46.08	2	46.95	51.90	0	5,321	0.00%
2020/03/12	3	51.63	8	52.93	51.00	-5	5,108	-0.10%
2020/03/11	26	54.00	6	54.92	54.20	20	4,842	0.41%
2020/03/10	10	52.80	11	53.15	55.60	-1	4,604	-0.02%
2020/03/09	3	51.93	1	52.70	50.60	2	4,417	0.05%
2020/03/06	3	54.20	0	0.00	53.50	3	4,321	0.07%
2020/03/05	60	56.08	31	55.61	55.60	29	4,246	0.68%
2020/03/04	17	55.11	4	55.33	55.90	13	4,081	0.32%
2020/03/03	16	55.12	6	54.97	54.10	10	3,938	0.25%
2020/03/02	0	0.00	23	54.76	54.80	-23	3,701	-0.62%
2020/02/27	3	50.87	2	51.70	49.85	1	3,438	0.03%
2020/02/26	0	0.00	30	52.77	52.30	-30	3,371	-0.89%
2020/02/24	2	53.40	2	52.50	53.20	0	3,258	0.00%
2020/02/21	45	53.08	5	53.92	52.90	40	3,194	1.25%
2020/02/20	1	52.30	1	52.50	51.90	0	3,013	0.00%
2020/02/19	3	51.93	6	52.30	52.10	-3	2,962	-0.10%
2020/02/18	2	51.35	2	51.45	51.00	0	2,879	0.00%
2020/02/17	1	52.30	2	52.25	52.20	-1	2,804	-0.04%
2020/02/14	2	49.15	2	48.73	48.70	0	2,629	0.00%
2020/02/13	2	48.10	0	0.00	47.95	2	2,615	0.08%
2020/02/12	1	48.15	0	0.00	48.20	1	2,682	0.04%
2020/02/11	0	0.00	7	46.75	46.50	-7	2,683	-0.26%
2020/02/06	4	46.18	0	0.00	46.25	4	2,846	0.14%
2020/02/05	2	46.18	0	0.00	45.30	2	2,874	0.07%
2020/02/04	1	44.85	0	0.00	45.25	1	2,921	0.03%
2020/01/31	1	47.10	1	47.00	46.90	0	3,056	0.00%
2020/01/30	0	0.00	1	46.80	46.75	-1	3,309	-0.03%
2020/01/17	1	52.60	0	0.00	52.30	1	3,659	0.03%
2020/01/16	4	52.98	2	53.35	52.70	2	3,956	0.05%
2020/01/15	11	53.17	3	52.93	53.00	8	4,213	0.19%
2020/01/14	4	52.18	3	52.60	52.40	1	4,296	0.02%
2020/01/13	0	0.00	1	52.60	52.60	-1	4,485	-0.02%
2020/01/10	0	0.00	1	49.90	49.90	-1	4,564	-0.02%
2020/01/08	0	0.00	1	50.80	49.90	-1	4,661	-0.02%
2020/01/07	1	51.80	0	0.00	50.40	1	4,843	0.02%
2020/01/06	1	52.00	0	0.00	51.50	1	4,957	0.02%
2020/01/02	0	0.00	19	53.23	54.50	-19	4,868	-0.39%
2019/12/31	1	52.80	0	0.00	52.80	1	4,832	0.02%
2019/12/30	1	53.70	0	0.00	53.70	1	4,820	0.02%
2019/12/27	2	54.50	21	54.49	54.20	-19	4,815	-0.39%
2019/12/26	0	0.00	16	53.63	53.70	-16	4,774	-0.34%
2019/12/25	4	53.53	5	53.86	53.90	-1	4,763	-0.02%
2019/12/24	5	53.00	0	0.00	52.10	5	4,668	0.11%
2019/12/23	19	53.53	13	52.80	52.70	6	4,692	0.13%
2019/12/20	0	0.00	2	53.45	53.00	-2	4,704	-0.04%
2019/12/18	57	54.38	8	54.69	54.50	49	4,752	1.03%
2019/12/17	0	0.00	1	53.00	53.40	-1	4,549	-0.02%
2019/12/16	1	50.90	1	51.50	52.30	0	4,595	0.00%
2019/12/13	0	0.00	1	51.80	50.50	-1	4,598	-0.02%
2019/12/12	1	52.40	1	51.60	51.40	0	4,644	0.00%
2019/12/11	0	0.00	1	52.00	51.60	-1	4,608	-0.02%
2019/12/10	1	51.30	0	0.00	52.50	1	4,604	0.02%
2019/12/09	0	0.00	1	51.10	51.10	-1	4,585	-0.02%
2019/12/05	4	51.65	8	51.71	51.10	-4	4,642	-0.09%
2019/12/04	3	50.60	4	50.48	50.80	-1	4,852	-0.02%
2019/12/03	2	47.78	1	48.85	48.75	1	4,839	0.02%
2019/12/02	1	48.10	0	0.00	48.00	1	4,889	0.02%
2019/11/27	2	50.80	2	51.10	50.30	0	5,215	0.00%
2019/11/26	1	50.40	1	50.40	50.60	0	5,416	0.00%
2019/11/22	3	49.50	0	0.00	49.40	3	5,818	0.05%
2019/11/20	0	0.00	1	49.60	49.05	-1	5,902	-0.02%
2019/11/19	0	0.00	1	50.00	50.00	-1	6,000	-0.02%
2019/11/13	4	50.45	0	0.00	50.30	4	6,429	0.06%
2019/11/12	3	50.20	0	0.00	50.20	3	6,442	0.05%
2019/11/11	1	50.50	0	0.00	49.60	1	6,432	0.02%
2019/11/08	1	53.60	0	0.00	52.80	1	6,377	0.02%
2019/11/07	1	55.10	1	54.80	53.20	0	6,387	0.00%
2019/11/06	0	0.00	1	55.60	55.50	-1	6,354	-0.02%
2019/11/05	3	56.20	1	56.60	56.30	2	6,352	0.03%
2019/11/04	1	55.50	0	0.00	55.50	1	6,333	0.02%
2019/11/01	3	54.93	11	54.64	56.10	-8	6,351	-0.13%
2019/10/31	1	56.00	11	54.85	55.00	-10	6,331	-0.16%
2019/10/30	3	56.87	0	0.00	56.80	3	6,268	0.05%
2019/10/29	14	58.87	6	58.97	57.50	8	6,275	0.13%
2019/10/28	4	59.95	2	59.80	60.10	2	6,167	0.03%
2019/10/25	5	58.56	5	58.50	58.20	0	6,169	0.00%
2019/10/24	6	57.12	1	57.30	58.50	5	6,089	0.08%
2019/10/23	8	54.93	4	54.93	55.00	4	6,007	0.07%
2019/10/22	0	0.00	5	53.80	53.60	-5	6,029	-0.08%
2019/10/21	4	52.83	3	52.83	53.60	1	5,906	0.02%
2019/10/17	0	0.00	1	50.10	51.10	-1	5,579	-0.02%
2019/10/16	3	51.43	3	50.70	50.00	0	5,555	0.00%
2019/10/15	8	51.79	4	51.45	51.10	4	5,499	0.07%
2019/10/14	1	51.00	0	0.00	50.40	1	5,317	0.02%
2019/10/09	0	0.00	1	48.30	48.15	-1	5,184	-0.02%
2019/10/02	0	0.00	1	49.50	49.50	-1	5,179	-0.02%
2019/09/26	2	49.95	2	49.80	48.75	0	5,155	0.00%
2019/09/24	3	51.33	3	51.37	50.80	0	5,122	0.00%
2019/09/23	3	51.00	2	51.00	50.80	1	5,061	0.02%
2019/09/20	1	50.90	1	50.70	50.40	0	5,049	0.00%
2019/09/18	2	50.50	2	51.00	50.30	0	5,017	0.00%
2019/09/17	5	49.57	5	49.99	50.20	0	5,007	0.00%
2019/09/16	1	48.50	0	0.00	48.50	1	4,973	0.02%
2019/09/10	3	49.98	3	50.37	49.30	0	5,215	0.00%
2019/09/09	0	0.00	1	50.70	50.10	-1	5,230	-0.02%
2019/09/06	9	52.81	9	53.00	51.00	0	5,201	0.00%
2019/09/04	3	50.37	3	50.43	50.70	0	4,896	0.00%
2019/09/03	7	50.36	2	50.80	49.80	5	4,872	0.10%
2019/08/30	3	51.33	3	50.73	49.05	0	4,748	0.00%
2019/08/29	5	50.54	3	50.70	49.75	2	4,536	0.04%
2019/08/28	11	49.97	6	49.90	51.20	5	4,330	0.12%
2019/08/22	11	48.64	9	48.71	48.70	2	3,837	0.05%
2019/08/21	2	48.25	3	48.10	48.20	-1	3,744	-0.03%
2019/08/20	0	0.00	1	45.85	45.85	-1	3,565	-0.03%
2019/08/19	4	47.09	3	46.60	46.50	1	3,525	0.03%
2019/08/16	2	45.00	3	45.77	46.00	-1	3,415	-0.03%
2019/08/13	1	44.75	1	45.20	44.35	0	3,326	0.00%
2019/08/05	2	47.20	1	48.45	45.55	1	3,274	0.03%
2019/08/02	3	47.75	0	0.00	47.85	3	3,264	0.09%
2019/07/31	1	48.80	2	49.05	49.90	-1	3,241	-0.03%
2019/07/30	6	48.13	6	48.78	48.80	0	3,154	0.00%
2019/07/29	1	50.90	1	51.60	51.00	0	3,016	0.00%
2019/07/26	1	47.90	1	48.20	49.50	0	2,828	0.00%
2019/07/25	4	47.41	5	47.83	47.75	-1	2,728	-0.04%
2019/07/24	13	45.71	16	46.14	47.30	-3	2,551	-0.12%
2019/07/23	2	42.45	2	42.85	43.00	0	2,356	0.00%
2019/07/22	2	42.50	0	0.00	42.00	2	2,373	0.08%
2019/07/19	0	0.00	10	41.90	41.90	-10	2,411	-0.41%
2019/07/18	0	0.00	2	42.70	41.80	-2	2,443	-0.08%
2019/07/17	2	43.30	0	0.00	43.45	2	2,457	0.08%
2019/07/15	2	44.05	2	44.18	44.25	0	2,627	0.00%
2019/07/11	3	43.90	2	43.90	44.10	1	2,750	0.04%
2019/07/10	0	0.00	1	43.15	43.15	-1	2,746	-0.04%
2019/07/09	1	43.40	2	43.58	43.00	-1	2,745	-0.04%
2019/07/08	1	44.35	1	44.70	44.10	0	2,762	0.00%
2019/07/02	1	46.40	2	46.80	46.45	-1	2,947	-0.03%
2019/07/01	4	47.08	2	47.15	46.45	2	3,016	0.07%
2019/06/28	1	46.90	3	46.87	46.30	-2	3,046	-0.07%
2019/06/27	3	46.85	2	47.33	46.65	1	3,122	0.03%
2019/06/26	2	46.95	1	47.20	46.65	1	3,135	0.03%
2019/06/25	3	46.53	4	46.80	47.40	-1	3,187	-0.03%
2019/06/24	6	45.99	6	46.10	46.35	0	3,143	0.00%
2019/06/21	0	0.00	2	46.00	45.15	-2	3,120	-0.06%
2019/06/19	1	44.75	5	44.90	44.85	-4	3,132	-0.13%
2019/06/18	14	45.38	8	44.94	43.90	6	3,140	0.19%
2019/06/17	2	42.83	2	45.40	45.40	0	3,036	0.00%
2019/06/14	1	41.85	1	41.45	41.30	0	3,015	0.00%
2019/06/13	0	0.00	2	41.60	41.60	-2	3,053	-0.07%
2019/06/12	2	43.10	1	42.05	41.45	1	3,131	0.03%
2019/06/11	1	41.90	1	41.50	42.05	0	3,266	0.00%
2019/06/03	1	40.80	2	40.15	40.15	-1	3,731	-0.03%
2019/05/31	3	41.58	6	41.43	41.25	-3	3,847	-0.08%
2019/05/30	2	40.60	1	41.10	41.10	1	3,905	0.03%
2019/05/29	1	39.70	0	0.00	39.75	1	4,006	0.02%
2019/05/28	1	40.00	0	0.00	40.10	1	4,133	0.02%
2019/05/27	10	40.50	10	41.00	39.95	0	4,328	0.00%
2019/05/22	2	42.35	1	41.75	41.55	1	4,688	0.02%
2019/05/21	1	40.15	1	41.75	41.75	0	4,803	0.00%
2019/05/20	1	40.95	2	40.60	40.45	-1	4,888	-0.02%
2019/05/17	4	43.48	1	43.40	42.70	3	5,107	0.06%
2019/05/16	0	0.00	1	44.80	42.85	-1	5,190	-0.02%
2019/05/14	2	41.30	0	0.00	42.60	2	5,661	0.04%
2019/05/10	2	44.35	2	44.73	43.95	0	6,201	0.00%
2019/05/09	1	43.90	1	43.35	43.35	0	6,303	0.00%
2019/05/08	1	45.65	1	45.90	45.70	0	6,338	0.00%
2019/05/07	1	46.55	1	46.25	46.25	0	6,618	0.00%
2019/05/03	1	47.60	11	47.82	48.05	-10	6,914	-0.14%
2019/05/02	0	0.00	10	46.90	47.35	-10	6,911	-0.14%
2019/04/29	20	47.70	0	0.00	46.80	20	6,935	0.29%
2019/04/25	1	54.00	1	54.10	54.00	0	6,860	0.00%
2019/04/22	2	55.60	2	56.25	54.40	0	6,906	0.00%
2019/04/16	1	51.40	1	51.40	52.50	0	6,840	0.00%
2019/04/09	2	56.05	2	56.25	53.90	0	7,198	0.00%
2019/04/08	0	0.00	4	55.80	55.30	-4	7,265	-0.06%
2019/04/03	2	54.00	2	54.05	53.90	0	7,248	0.00%
2019/04/01	2	52.10	4	52.13	52.20	-2	7,341	-0.03%
2019/03/29	2	50.80	0	0.00	51.00	2	7,319	0.03%
2019/03/28	2	52.75	4	52.53	51.20	-2	7,491	-0.03%
2019/03/27	2	51.15	0	0.00	51.40	2	7,705	0.03%
2019/03/22	0	0.00	2	52.60	52.10	-2	8,276	-0.02%
2019/03/21	3	51.80	0	0.00	51.80	3	8,408	0.04%
2019/03/20	0	0.00	1	53.00	52.60	-1	8,690	-0.01%
2019/03/19	1	55.10	0	0.00	53.10	1	9,013	0.01%
2019/03/18	1	54.10	0	0.00	54.30	1	9,060	0.01%
2019/03/14	2	55.45	1	54.10	53.90	1	9,339	0.01%
2019/03/13	1	57.50	0	0.00	57.40	1	9,496	0.01%
2019/03/12	0	0.00	1	58.20	58.00	-1	9,746	-0.01%
2019/03/11	1	56.00	1	56.20	55.60	0	9,921	0.00%
2019/03/08	1	55.30	1	55.80	56.00	0	10,119	0.00%
2019/03/07	1	55.60	6	57.28	55.60	-5	10,309	-0.05%
2019/03/06	1	56.60	1	56.70	56.60	0	10,479	0.00%
2019/03/05	1	56.20	0	0.00	55.50	1	10,982	0.01%
2019/03/04	6	57.70	1	57.60	56.50	5	11,326	0.04%
2019/02/27	13	57.60	16	55.93	57.60	-3	11,445	-0.03%
2019/02/26	4	58.73	6	58.90	55.70	-2	11,716	-0.02%
2019/02/25	6	56.50	1	56.80	57.60	5	11,980	0.04%
2019/02/22	1	56.50	1	58.60	56.50	0	12,027	0.00%
2019/02/21	3	56.87	1	56.60	57.90	2	11,959	0.02%
2019/02/20	3	58.50	0	0.00	57.90	3	11,855	0.03%
2019/02/19	13	58.90	13	58.10	58.90	0	11,804	0.00%
2019/02/18	3	60.13	1	61.60	58.30	2	11,751	0.02%
2019/02/15	12	57.59	13	57.90	59.30	-1	11,564	-0.01%
2019/02/14	2	57.30	1	57.70	59.00	1	11,518	0.01%
2019/02/13	1	58.20	2	58.95	58.40	-1	11,407	-0.01%
2019/02/12	0	0.00	4	56.20	56.00	-4	11,139	-0.04%
2019/02/11	2	50.35	12	51.19	51.40	-10	10,961	-0.09%
2019/01/30	1	46.70	1	47.55	46.75	0	10,938	0.00%
2019/01/28	1	47.00	3	46.85	46.60	-2	10,856	-0.02%
2019/01/25	12	44.49	2	45.15	44.15	10	10,746	0.09%
2019/01/23	0	0.00	2	42.20	42.20	-2	10,938	-0.02%
2019/01/18	1	40.00	1	40.55	41.30	0	11,108	0.00%
2019/01/17	1	40.30	0	0.00	40.20	1	11,151	0.01%
2019/01/14	1	41.00	1	39.60	40.05	0	11,304	0.00%
2019/01/11	1	42.20	0	0.00	41.55	1	11,314	0.01%
2019/01/09	1	43.50	1	42.35	42.30	0	11,567	0.00%
2019/01/08	1	42.00	1	41.65	42.10	0	11,704	0.00%
2019/01/07	2	41.98	1	41.85	41.60	1	11,681	0.01%
2019/01/04	1	40.35	1	40.75	40.90	0	11,672	0.00%
2018/12/27	0	0.00	1	44.70	43.80	-1	11,642	-0.01%
2018/12/26	1	44.15	0	0.00	42.60	1	11,558	0.01%
2018/12/25	0	0.00	1	43.80	44.10	-1	11,555	-0.01%
2018/12/24	3	43.82	1	43.45	45.30	2	11,517	0.02%
2018/12/21	3	45.00	4	45.66	45.60	-1	11,422	-0.01%
2018/12/20	24	44.31	27	44.95	44.25	-3	11,273	-0.03%
2018/12/19	1	50.10	3	48.95	47.40	-2	11,019	-0.02%
2018/12/18	13	50.14	16	50.64	49.40	-3	10,927	-0.03%
2018/12/17	7	50.53	3	50.40	50.30	4	10,856	0.04%
2018/12/14	3	49.92	3	50.67	50.00	0	10,796	0.00%
2018/12/13	4	51.95	0	0.00	52.00	4	10,675	0.04%
2018/12/10	6	47.46	126	47.85	47.30	-120	10,196	-1.18%	大賣/鉅額交易
2018/12/07	123	48.28	3	47.62	48.05	120	10,027	1.20%	大買/鉅額交易
2018/12/06	4	48.95	136	49.05	46.30	-132	9,928	-1.33%	大賣/鉅額交易
2018/12/05	133	50.47	14	50.46	51.10	119	9,676	1.23%	大買/鉅額交易
2018/12/04	59	51.28	47	49.57	49.50	12	9,490	0.13%
2018/12/03	2	50.90	3	50.22	49.15	-1	9,277	-0.01%
2018/11/30	3	47.83	1	48.60	48.75	2	9,100	0.02%
2018/11/29	3	50.67	3	49.87	49.00	0	8,908	0.00%
2018/11/28	5	50.24	79	50.04	49.70	-74	8,699	-0.85%
2018/11/27	11	46.98	6	47.08	48.40	5	8,185	0.06%
2018/11/26	6	44.03	83	44.13	44.00	-77	7,814	-0.99%
2018/11/23	151	42.99	13	43.07	43.75	138	7,721	1.79%	大買/鉅額交易
2018/11/22	24	41.25	23	41.71	41.10	1	7,406	0.01%
2018/11/21	1	38.00	4	39.39	40.70	-3	6,994	-0.04%
2018/11/20	2	37.63	1	37.80	37.00	1	6,942	0.01%
2018/11/16	5	37.22	4	37.53	36.25	1	7,024	0.01%
2018/11/15	1	36.65	0	0.00	36.80	1	7,052	0.01%
2018/11/14	1	36.55	1	36.25	36.00	0	7,106	0.00%
2018/11/13	1	35.00	2	35.90	36.95	-1	7,294	-0.01%
2018/11/12	8	36.81	8	36.94	36.60	0	7,346	0.00%
2018/11/09	1	36.45	2	36.48	36.70	-1	7,392	-0.01%
2018/11/08	9	38.98	7	38.54	35.95	2	7,411	0.03%
2018/11/07	4	36.48	5	36.52	37.75	-1	7,311	-0.01%
2018/11/06	2	35.53	1	35.65	34.35	1	7,310	0.01%
2018/11/05	3	36.67	3	36.58	37.00	0	7,338	0.00%
2018/11/02	24	36.66	25	36.56	36.55	-1	7,319	-0.01%
2018/11/01	6	34.89	6	35.69	35.80	0	7,226	0.00%
2018/10/31	0	0.00	12	34.10	34.10	-12	6,952	-0.17%
2018/10/29	7	31.69	7	32.02	32.05	0	7,100	0.00%
2018/10/26	2	30.88	4	31.18	30.50	-2	7,077	-0.03%
2018/10/25	4	31.68	5	31.67	31.15	-1	7,113	-0.01%
2018/10/24	19	36.68	2	35.50	34.60	17	7,082	0.24%
2018/10/23	20	37.14	20	36.31	36.30	0	7,021	0.00%
2018/10/22	3	38.03	0	0.00	37.70	3	7,058	0.04%
2018/10/19	23	36.37	25	36.88	36.35	-2	7,133	-0.03%
2018/10/18	28	38.08	27	38.69	38.05	1	7,152	0.01%
2018/10/17	7	40.36	5	39.86	38.40	2	7,163	0.03%
2018/10/16	2	38.33	1	39.50	40.25	1	7,007	0.01%
2018/10/12	4	36.43	6	36.83	37.20	-2	7,037	-0.03%
2018/10/11	2	36.80	1	36.50	36.50	1	7,110	0.01%
2018/10/09	3	42.15	3	41.92	40.55	0	7,192	0.00%
2018/10/05	1	42.40	1	42.30	42.30	0	7,414	0.00%
2018/10/03	3	48.35	3	48.48	47.95	0	8,046	0.00%
2018/10/02	2	51.40	0	0.00	50.00	2	8,302	0.02%
2018/10/01	2	49.68	2	50.50	51.30	0	8,430	0.00%
2018/09/28	6	50.72	7	51.03	50.20	-1	8,731	-0.01%
2018/09/27	2	51.60	0	0.00	50.00	2	8,917	0.02%
2018/09/26	1	51.50	1	51.20	51.10	0	9,101	0.00%
2018/09/25	4	51.88	4	52.33	52.00	0	9,178	0.00%
2018/09/21	2	49.68	5	50.26	51.00	-3	9,161	-0.03%
2018/09/20	1	47.45	1	48.55	48.00	0	9,160	0.00%
2018/09/19	2	48.73	4	49.28	47.90	-2	9,256	-0.02%
2018/09/18	4	49.49	4	50.78	48.40	0	9,348	0.00%
2018/09/17	6	52.55	4	52.35	52.10	2	9,527	0.02%
2018/09/14	2	50.60	1	51.00	52.60	1	9,645	0.01%
2018/09/13	3	50.60	3	50.63	48.95	0	9,580	0.00%
2018/09/10	2	50.55	2	51.15	50.60	0	10,091	0.00%
2018/09/07	3	54.67	3	57.00	53.50	0	10,143	0.00%
2018/09/06	1	57.20	3	57.23	56.40	-2	10,316	-0.02%
2018/09/05	3	56.70	2	57.25	56.00	1	10,881	0.01%
2018/09/04	1	57.10	4	57.68	58.10	-3	11,423	-0.03%
2018/09/03	3	58.50	0	0.00	57.00	3	11,763	0.03%
2018/08/31	1	60.00	1	59.80	60.90	0	12,007	0.00%
2018/08/30	3	61.50	3	61.70	61.00	0	12,203	0.00%
2018/08/29	0	0.00	2	60.55	60.70	-2	12,365	-0.02%
2018/08/27	1	59.30	3	59.13	60.10	-2	12,903	-0.02%
2018/08/24	0	0.00	21	56.68	56.60	-21	13,097	-0.16%
2018/08/23	12	59.50	10	58.60	58.60	2	13,647	0.01%
2018/08/22	15	57.77	12	58.45	59.50	3	14,211	0.02%
2018/08/21	10	58.47	6	58.78	58.50	4	14,867	0.03%
2018/08/20	19	55.66	17	56.28	58.50	2	15,105	0.01%
2018/08/17	3	59.73	3	60.47	58.20	0	15,508	0.00%
2018/08/16	1	58.20	1	58.70	61.20	0	15,624	0.00%
2018/08/15	3	60.60	2	60.65	58.60	1	15,830	0.01%
2018/08/14	5	59.90	5	60.38	62.00	0	16,050	0.00%
2018/08/13	4	60.35	1	60.00	60.30	3	16,266	0.02%
2018/08/10	3	66.70	3	67.00	64.70	0	16,635	0.00%
2018/08/09	2	65.70	1	65.00	66.30	1	17,030	0.01%
2018/08/08	1	67.40	0	0.00	65.00	1	17,702	0.01%
2018/08/07	14	67.32	3	67.17	66.70	11	18,220	0.06%
2018/08/06	1	65.80	0	0.00	65.50	1	18,399	0.01%
2018/08/03	22	65.81	22	64.58	66.00	0	18,632	0.00%
2018/08/02	2	64.95	14	66.99	63.70	-12	18,765	-0.06%
2018/08/01	4	69.88	0	69.50	69.50	4	19,391	0.02%
2018/07/31	0	0.00	1	71.20	72.20	-1	19,736	-0.01%
2018/07/27	7	73.57	1	72.90	72.00	6	19,738	0.03%
2018/07/26	5	73.44	9	73.78	75.00	-4	19,731	-0.02%
2018/07/25	1	69.90	4	70.90	71.70	-3	19,584	-0.02%
2018/07/24	3	68.13	3	69.27	69.90	0	19,513	0.00%
2018/07/23	0	0.00	1	66.00	67.50	-1	19,448	-0.01%
2018/07/20	5	68.88	1	67.80	67.10	4	19,381	0.02%
2018/07/19	2	70.00	0	0.00	69.00	2	19,241	0.01%
2018/07/18	2	69.00	2	69.65	68.00	0	19,237	0.00%
2018/07/17	4	72.40	2	70.85	70.90	2	19,196	0.01%
2018/07/16	0	0.00	2	74.20	73.80	-2	19,197	-0.01%
2018/07/13	2	75.40	6	76.02	73.00	-4	19,302	-0.02%
2018/07/12	4	73.18	0	0.00	73.90	4	19,122	0.02%
2018/07/11	5	73.16	4	73.78	73.60	1	19,114	0.01%
2018/07/10	6	67.82	13	69.61	72.00	-7	18,611	-0.04%
2018/07/09	4	64.58	2	65.65	65.50	2	18,502	0.01%
2018/07/06	5	64.86	8	65.46	66.20	-3	18,359	-0.02%
2018/07/05	24	64.55	25	62.89	62.70	-1	18,107	-0.01%
2018/07/04	8	65.00	3	64.53	62.70	5	17,898	0.03%
2018/07/03	2	69.80	5	70.22	69.60	-3	17,672	-0.02%
2018/07/02	6	71.47	2	69.95	69.10	4	17,580	0.02%
2018/06/29	2	69.80	24	70.08	72.80	-22	17,458	-0.13%
2018/06/28	3	72.20	3	73.40	69.50	0	17,295	0.00%
2018/06/27	5	72.38	6	73.18	73.40	-1	17,177	-0.01%
2018/06/26	4	73.65	4	73.65	72.00	0	17,064	0.00%
2018/06/25	34	73.32	6	74.40	71.20	28	16,820	0.17%
2018/06/22	3	78.10	1	79.20	76.50	2	16,652	0.01%
2018/06/21	5	80.06	28	79.19	80.90	-23	16,558	-0.14%
2018/06/20	5	80.90	4	80.20	76.40	1	16,374	0.01%
2018/06/19	3	83.83	3	83.37	84.00	0	16,260	0.00%
2018/06/15	1	84.00	0	0.00	83.20	1	16,243	0.01%
2018/06/14	15	82.95	11	83.14	83.20	4	16,133	0.02%
2018/06/13	79	87.31	10	85.42	82.90	69	15,957	0.43%
2018/06/12	1	86.70	3	87.63	89.50	-2	15,516	-0.01%
2018/06/11	5	79.42	23	78.68	81.40	-18	14,963	-0.12%
2018/06/08	18	70.53	29	71.63	74.00	-11	14,696	-0.07%
2018/06/07	9	71.08	5	72.40	70.50	4	14,445	0.03%
2018/06/06	3	70.87	7	70.80	71.50	-4	14,445	-0.03%
2018/06/05	12	71.50	3	70.63	67.80	9	14,387	0.06%
2018/06/04	16	70.65	21	72.70	72.80	-5	14,150	-0.04%
2018/06/01	17	70.91	10	70.71	69.90	7	13,839	0.05%
2018/05/31	32	77.19	12	77.62	70.70	20	13,541	0.15%
2018/05/30	4	72.70	18	71.52	74.10	-14	12,893	-0.11%
2018/05/29	28	69.22	52	70.04	68.80	-24	12,268	-0.20%
2018/05/28	3	64.00	23	64.13	66.90	-20	11,490	-0.17%
2018/05/25	75	57.47	35	56.07	60.90	40	11,147	0.36%
2018/05/24	10	55.23	46	54.99	55.40	-36	10,510	-0.34%
2018/05/23	9	55.28	33	55.71	55.80	-24	10,294	-0.23%
2018/05/22	16	55.04	78	55.38	53.70	-62	9,969	-0.62%
2018/05/21	56	55.80	44	55.38	56.40	12	9,672	0.12%
2018/05/18	141	53.73	40	55.16	54.70	101	9,332	1.08%	大買/鉅額交易
2018/05/17	23	54.40	10	55.09	52.10	13	8,805	0.15%
2018/05/16	36	56.39	22	56.57	55.60	14	8,338	0.17%
2018/05/15	23	50.10	23	50.57	53.80	0	7,656	0.00%
2018/05/14	9	49.36	10	48.78	50.20	-1	7,091	-0.01%
2018/05/11	7	45.99	38	45.71	45.70	-31	6,824	-0.45%
2018/05/10	30	44.55	45	45.14	46.20	-15	6,511	-0.23%
2018/05/09	70	43.09	10	43.13	43.65	60	6,123	0.98%
2018/05/08	4	40.28	2	38.53	40.90	2	5,397	0.04%
2018/05/07	0	0.00	2	37.00	37.20	-2	5,005	-0.04%
2018/05/04	1	35.80	1	36.05	35.80	0	4,989	0.00%
2018/05/02	0	0.00	1	37.00	36.35	-1	5,000	-0.02%
2018/04/30	1	36.10	0	0.00	35.95	1	5,067	0.02%
2018/04/23	2	38.30	0	0.00	37.60	2	5,718	0.03%
2018/04/20	1	37.85	0	0.00	37.95	1	5,696	0.02%
2018/04/19	1	37.95	3	37.62	39.15	-2	5,607	-0.04%
2018/04/18	1	36.85	1	36.20	36.30	0	5,362	0.00%
2018/04/17	3	37.67	0	0.00	36.15	3	5,317	0.06%
2018/04/13	0	0.00	1	37.65	38.00	-1	5,103	-0.02%
2018/04/12	0	0.00	1	37.50	36.90	-1	4,969	-0.02%
2018/04/11	0	0.00	1	37.45	37.10	-1	5,049	-0.02%
2018/04/10	1	36.50	0	0.00	36.05	1	5,029	0.02%
2018/03/29	1	36.35	0	0.00	36.35	1	5,313	0.02%
2018/03/27	1	36.70	1	37.00	36.65	0	5,265	0.00%
2018/03/23	1	35.40	1	35.80	35.80	0	5,239	0.00%
2018/03/22	4	37.95	0	0.00	37.30	4	5,174	0.08%
2018/03/21	20	38.90	56	38.23	36.90	-36	5,022	-0.72%
2018/03/20	36	36.70	1	37.40	37.40	35	4,859	0.72%
2018/03/19	10	37.14	12	36.88	36.40	-2	4,784	-0.04%
2018/03/16	2	36.33	2	36.40	35.80	0	4,642	0.00%
2018/03/15	1	35.25	0	0.00	35.45	1	4,510	0.02%
2018/03/14	6	36.23	4	35.96	35.25	2	4,483	0.04%
2018/03/13	0	0.00	1	35.50	36.00	-1	4,386	-0.02%
2018/03/12	3	35.87	2	35.10	35.05	1	4,329	0.02%
2018/03/08	1	33.00	1	33.55	33.55	0	3,992	0.00%
2018/03/07	2	31.50	2	30.85	30.50	0	3,933	0.00%
2018/01/31	0	0.00	2	33.80	33.80	-2	6,403	-0.03%
2018/01/29	0	0.00	1	34.30	34.15	-1	6,556	-0.02%
2018/01/24	5	35.87	4	35.61	35.30	1	6,733	0.01%
2018/01/23	5	38.29	1	36.60	36.05	4	6,868	0.06%
2018/01/22	5	36.40	7	37.27	38.55	-2	6,712	-0.03%
2018/01/18	1	34.90	3	35.63	34.60	-2	7,073	-0.03%
2018/01/16	3	34.90	2	35.43	34.60	1	7,187	0.01%
2018/01/10	1	33.40	0	0.00	33.50	1	7,364	0.01%
2018/01/04	1	34.90	1	34.40	35.00	0	7,698	0.00%