嘉晶 (3016)-元大-松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
61.3
漲跌
▼0.7
漲幅
-1.13%
成交量
420張
產業
上市半導體類股
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-松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-松山券商分點個股進出
元大-松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
2024/04/22	0	0.00	1	59.60	59.40	-1	1,453	-0.07%
2024/04/19	1	58.60	1	58.70	58.60	0	1,439	0.00%
2024/04/18	4	62.70	0	0.00	61.20	4	1,414	0.28%
2024/04/17	0	0.00	3	62.40	62.40	-3	1,307	-0.23%
2024/04/16	0	0.00	0.1	57.30	56.80	-0.1	1,282	0.00%
2024/04/12	2	61.05	1.2	61.72	60.70	0.8	1,255	0.06%
2024/04/10	1	61.10	0	0.00	61.20	1	1,215	0.08%
2024/04/02	1	60.70	0	0.00	61.60	1	1,155	0.09%
2024/04/01	1.1	61.80	2.5	62.22	61.50	-1.4	1,133	-0.13%
2024/03/29	0	0.00	1	60.40	59.60	-1	1,052	-0.09%
2024/03/28	0	0.00	4	59.50	59.30	-4	1,038	-0.39%
2024/03/22	1	60.40	6	60.50	59.10	-5	999	-0.50%
2024/03/19	3	58.37	3	57.70	57.50	0	989	0.00%
2024/03/18	2	57.40	0	0.00	56.70	2	975	0.20%
2024/03/14	4	58.90	0	0.00	60.10	4	949	0.42%
2024/03/12	3	61.70	4	61.00	61.70	-1	861	-0.12%
2024/03/11	0	0.00	3.6	61.48	61.90	-3.6	617	-0.58%
2024/03/08	1	54.20	2	56.30	56.30	-1	509	-0.20%
2024/03/06	0.5	52.50	0	0.00	52.10	0.5	454	0.11%
2024/03/05	0	53.93	2	53.40	53.50	-2	459	-0.43%
2024/03/04	0	53.70	0	0.00	54.20	0	461	0.00%
2024/03/01	0	54.10	0	0.00	53.80	0	459	0.00%
2024/02/26	0	54.00	0	0.00	54.80	0	461	0.01%
2024/02/23	0.1	54.75	0	0.00	54.00	0.1	461	0.01%
2024/02/22	0.1	54.65	0	0.00	54.50	0.1	469	0.01%
2024/02/21	0	54.80	0	0.00	54.90	0	469	0.00%
2024/02/20	0.1	55.21	1	55.40	54.80	-0.9	471	-0.20%
2024/02/16	0	0.00	0	55.40	55.50	0	467	0.00%
2024/02/05	0	54.40	0	0.00	54.40	0	459	0.00%
2024/02/02	0	55.50	0	0.00	55.10	0	452	0.01%
2024/02/01	0.1	55.80	0	0.00	55.60	0.1	450	0.02%
2024/01/17	0	57.10	1	56.40	56.60	-1	505	-0.19%
2024/01/16	0	0.00	2	57.50	57.10	-2	501	-0.40%
2024/01/05	1	60.10	1	59.90	60.30	0	503	0.00%
2024/01/03	1	60.40	0	0.00	60.40	1	505	0.20%
2024/01/02	1	61.70	1	61.50	61.30	0	500	0.00%
2023/12/28	0	0.00	1	62.70	62.50	-1	497	-0.20%
2023/12/25	0.1	62.00	0	0.00	62.00	0.1	498	0.01%
2023/12/19	1.1	63.70	3	64.47	63.30	-2	504	-0.39%
2023/12/15	2	64.70	2	64.20	64.50	0	478	0.00%
2023/12/14	0	0.00	1	62.60	62.80	-1	452	-0.22%
2023/12/12	0	0.00	2	63.30	63.00	-2	451	-0.44%
2023/12/05	1	63.90	1	63.60	63.60	0	446	0.00%
2023/12/04	0	0.00	60	63.57	63.50	-60	449	-13.36%
2023/12/01	2	64.30	2	65.50	64.40	0	445	0.00%
2023/11/29	2	64.50	0	0.00	64.20	2	417	0.48%
2023/11/28	0	0.00	2	63.10	63.30	-2	415	-0.48%
2023/11/24	0	0.00	0.2	63.50	63.50	-0.2	411	-0.04%
2023/11/22	0	0.00	2	63.25	63.20	-2	406	-0.49%
2023/11/21	3	63.27	0	0.00	63.10	3	401	0.75%
2023/11/20	60	62.06	0	0.00	62.20	60	396	15.14%
2023/11/17	1	61.00	0	0.00	61.30	1	393	0.25%
2023/11/16	0	0.00	1	60.70	60.70	-1	389	-0.26%
2023/11/13	3	60.13	0	0.00	59.80	3	394	0.76%
2023/11/08	0	0.00	1	60.40	60.30	-1	431	-0.23%
2023/11/02	0	0.00	3	60.00	60.00	-3	448	-0.67%
2023/11/01	4	60.90	0	0.00	60.30	4	437	0.91%
2023/10/31	0	0.00	6	58.57	57.20	-6	408	-1.47%
2023/10/27	6	58.00	0	0.00	58.00	6	425	1.41%
2023/10/24	0	0.00	6	57.70	57.90	-6	468	-1.28%
2023/10/23	0.3	57.10	0	0.00	56.70	0.3	479	0.05%
2023/10/20	0.5	57.32	0	0.00	57.50	0.5	489	0.09%
2023/10/18	0.2	57.50	0	0.00	59.50	0.2	526	0.04%
2023/10/17	0.3	57.98	0	0.00	57.50	0.3	535	0.06%
2023/10/12	0	0.00	2	57.00	58.00	-2	631	-0.32%
2023/09/20	1	63.10	1	61.70	61.80	0	1,152	0.00%
2023/09/19	2	62.45	2	62.40	62.60	0	1,155	0.00%
2023/09/15	1	62.40	1	62.21	62.10	0	1,164	0.00%
2023/09/14	1	62.00	1	62.10	62.20	0	1,165	0.00%
2023/09/13	0	0.00	1	61.10	61.40	-1	1,165	-0.09%
2023/09/01	2	61.20	0	0.00	61.20	2	1,242	0.16%
2023/08/22	0	0.00	1	57.70	57.10	-1	1,312	-0.08%
2023/08/16	2	56.80	0	0.00	57.20	2	1,308	0.15%
2023/08/15	0.2	58.70	0	0.00	58.20	0.2	1,296	0.02%
2023/07/31	1	66.10	0	0.00	65.70	1	1,234	0.08%
2023/07/21	0	0.00	1	68.00	67.90	-1	1,184	-0.08%
2023/07/20	1	68.90	0	0.00	69.00	1	1,190	0.08%
2023/07/19	7	67.26	6	67.10	67.00	1	1,184	0.08%
2023/07/18	10	69.06	21	69.21	69.00	-11	1,193	-0.92%
2023/07/17	7.5	70.36	2	70.50	70.80	5.5	1,183	0.46%
2023/07/14	12	71.61	0	0.00	71.50	12	1,150	1.04%
2023/07/13	17	72.46	8	72.65	71.00	9	1,122	0.80%
2023/07/12	7	72.36	0	0.00	72.30	7	1,078	0.65%
2023/07/11	32	72.73	29	73.06	72.20	3	1,012	0.30%
2023/07/10	1	69.40	14	69.19	69.70	-13	836	-1.55%
2023/07/06	1	65.50	2	64.90	64.60	-1	722	-0.14%
2023/07/05	0	0.00	1	66.00	65.20	-1	692	-0.14%
2023/07/04	0	0.00	3	65.50	65.20	-3	679	-0.44%
2023/07/03	0	0.00	1	64.90	64.80	-1	676	-0.15%
2023/06/30	0	0.00	0.2	65.40	65.40	-0.2	673	-0.03%
2023/06/27	2	63.35	1	63.40	63.10	1	679	0.15%
2023/06/26	0.2	63.70	0	0.00	63.60	0.2	678	0.03%
2023/06/16	3	65.93	1	65.70	65.50	2	686	0.29%
2023/06/15	4	66.73	0	66.80	66.70	4	685	0.58%
2023/06/14	1	66.40	0	0.00	67.30	1	673	0.15%
2023/06/13	0	0.00	0.2	67.00	65.20	-0.2	663	-0.03%
2023/06/12	0	0.00	2	65.50	65.50	-2	646	-0.31%
2023/06/05	0	0.00	1.2	66.17	66.00	-1.2	661	-0.18%
2023/06/01	2	63.00	1	63.10	63.00	1	644	0.16%
2023/05/17	1	62.60	0	0.00	62.90	1	712	0.14%
2023/05/15	0.1	61.60	0	0.00	61.20	0.1	714	0.01%
2023/04/27	4	62.00	4	61.90	61.60	0	788	0.00%
2023/04/25	1.2	62.33	0	0.00	62.10	1.2	776	0.15%
2023/04/24	0.1	64.90	0	0.00	64.20	0.1	764	0.01%
2023/04/21	0	65.30	0	0.00	64.50	0	756	0.00%
2023/04/20	0	0.00	1	68.20	67.60	-1	729	-0.14%
2023/04/18	1	70.10	0	0.00	70.10	1	716	0.14%
2023/04/11	0	0.00	1	71.30	71.50	-1	665	-0.15%
2023/04/07	1	71.30	1	71.20	71.40	0	667	0.00%
2023/04/06	11	71.14	1	71.10	70.90	10	667	1.50%
2023/03/31	1	71.10	0	0.00	71.10	1	672	0.15%
2023/03/30	0	0.00	1	70.70	70.50	-1	675	-0.15%
2023/03/29	0	0.00	7	70.79	70.40	-7	681	-1.03%
2023/03/28	6	72.52	0	0.00	71.30	6	687	0.87%
2023/03/16	1	70.00	0	0.00	69.70	1	694	0.14%
2023/03/08	1	73.20	2	73.40	73.20	-1	740	-0.14%
2023/03/07	1	73.70	1	73.50	73.40	0	738	0.00%
2023/03/02	6	74.12	0	0.00	73.50	6	673	0.89%
2023/03/01	0	0.00	5	75.20	75.00	-5	674	-0.74%
2023/02/22	5	76.00	0	0.00	75.60	5	706	0.71%
2023/02/17	0	0.00	2	76.00	76.00	-2	791	-0.25%
2023/02/16	0	0.00	1	77.00	76.60	-1	804	-0.12%
2023/02/14	0	0.00	2	76.40	76.10	-2	853	-0.23%
2023/02/10	3	76.90	1	76.60	76.50	2	910	0.22%
2023/02/07	0	0.00	1	78.40	78.10	-1	920	-0.11%
2023/02/03	0	0.00	1	78.60	78.00	-1	937	-0.11%
2023/02/02	0	0.00	3	79.07	79.20	-3	946	-0.32%
2023/02/01	0	0.00	0	76.50	77.00	0	937	0.00%
2023/01/17	1	72.50	0	0.00	72.00	1	953	0.10%
2023/01/05	1	71.60	1	71.40	71.40	0	1,084	0.00%
2022/12/23	0	0.00	0.2	70.60	71.20	-0.2	1,321	-0.02%
2022/12/14	0	0.00	1	75.40	76.10	-1	1,629	-0.06%
2022/12/12	1	74.80	0	0.00	74.80	1	1,666	0.06%
2022/12/08	0	0.00	1	76.00	76.40	-1	1,703	-0.06%
2022/12/05	0	0.00	3	82.00	82.00	-3	1,923	-0.16%
2022/12/01	1	79.70	3	81.17	81.90	-2	1,939	-0.10%
2022/11/30	0	0.00	3	77.96	78.60	-3	1,930	-0.16%
2022/11/29	2	76.20	7	76.04	76.90	-5	1,943	-0.26%
2022/11/23	7	77.84	1	76.80	76.80	6	2,009	0.30%
2022/11/22	1	77.00	1	77.00	76.80	0	2,029	0.00%
2022/11/21	1	78.60	0	0.00	77.70	1	2,068	0.05%
2022/11/18	1	78.80	0	0.00	78.20	1	2,111	0.05%
2022/11/16	2	77.80	12	77.62	78.00	-10	2,186	-0.46%
2022/11/15	3	77.37	6	78.22	78.50	-3	2,266	-0.13%
2022/11/14	1	75.80	0	0.00	76.20	1	2,348	0.04%
2022/11/11	13	75.72	4	76.25	75.00	9	2,388	0.38%
2022/11/10	1	75.30	7	74.64	74.30	-6	2,360	-0.25%
2022/11/09	1	74.80	1	74.50	75.00	0	2,369	0.00%
2022/11/03	0	0.00	2	71.00	71.20	-2	2,386	-0.08%
2022/11/02	2	70.45	0	0.00	70.60	2	2,407	0.08%
2022/11/01	0	0.00	1	69.20	69.30	-1	2,398	-0.04%
2022/10/31	1	68.90	0	0.00	69.00	1	2,399	0.04%
2022/10/27	1	68.90	1	69.00	69.00	0	2,392	0.00%
2022/10/26	0	0.00	1	67.20	66.80	-1	2,395	-0.04%
2022/10/24	1	69.40	0	0.00	68.00	1	2,407	0.04%
2022/10/20	1	69.20	1.1	69.42	69.50	-0.1	2,408	0.00%
2022/10/14	1	70.00	0	0.00	70.50	1	2,444	0.04%
2022/10/12	0	0.00	1	71.10	70.80	-1	2,472	-0.04%
2022/10/11	0	0.00	0.2	71.90	71.50	-0.2	2,471	-0.01%
2022/10/05	1	78.20	0	0.00	77.60	1	2,515	0.04%
2022/10/04	1	77.00	0	0.00	77.60	1	2,490	0.04%
2022/09/30	1	70.00	3	70.53	72.70	-2	2,521	-0.08%
2022/09/29	1	70.50	3	73.10	70.40	-2	2,511	-0.08%
2022/09/28	1	78.80	3	72.60	71.60	-2	2,500	-0.08%
2022/09/27	0.2	78.70	0	0.00	78.50	0.2	2,480	0.01%
2022/09/26	5	81.26	3	81.07	79.50	2	2,484	0.08%
2022/09/23	9	86.44	3	85.33	84.40	6	2,494	0.24%
2022/09/22	1	87.30	2	89.35	90.40	-1	2,456	-0.04%
2022/09/21	0	0.00	1	88.10	88.10	-1	2,433	-0.04%
2022/09/19	1	87.70	0	0.00	86.50	1	2,432	0.04%
2022/09/16	2	88.80	1	87.60	87.60	1	2,424	0.04%
2022/09/15	3	90.00	1	89.50	89.50	2	2,436	0.08%
2022/09/14	2	88.70	3	90.13	91.40	-1	2,451	-0.04%
2022/09/13	3	91.03	3	91.47	90.70	0	2,455	0.00%
2022/09/08	1	81.20	1	83.00	84.50	0	2,344	0.00%
2022/09/06	1	84.00	11	80.48	80.70	-10	2,376	-0.42%
2022/09/05	0	0.00	7	84.89	83.60	-7	2,371	-0.30%
2022/09/02	1	87.00	7	87.43	87.40	-6	2,367	-0.25%
2022/09/01	7	89.96	8	87.95	88.00	-1	2,362	-0.04%
2022/08/31	0	0.00	17	88.78	89.70	-17	2,353	-0.72%
2022/08/30	8	89.00	2	89.00	89.30	6	2,390	0.25%
2022/08/29	6	87.62	1.1	87.73	87.40	4.9	2,394	0.20%
2022/08/26	9	91.27	2	90.95	89.70	7	2,388	0.29%
2022/08/25	9	91.30	3	91.53	90.60	6	2,380	0.25%
2022/08/24	12	91.10	8	89.38	89.20	4	2,369	0.17%
2022/08/23	11	92.40	4	92.30	92.10	7	2,370	0.30%
2022/08/22	16	92.72	2	91.65	93.00	14	2,363	0.59%
2022/08/19	10	92.00	17	92.44	91.40	-7	2,275	-0.31%
2022/08/18	6	87.35	1	87.40	87.40	5	2,164	0.23%
2022/08/16	2	86.65	0	0.00	85.90	2	2,170	0.09%
2022/08/15	2	86.55	2	86.60	86.50	0	2,193	0.00%
2022/08/12	0	0.00	3	84.80	84.70	-3	2,209	-0.14%
2022/08/09	1	83.40	1	83.00	82.60	0	2,366	0.00%
2022/08/08	1	80.10	1	80.50	80.50	0	2,424	0.00%
2022/08/03	2	78.05	1	77.40	77.40	1	2,654	0.04%
2022/08/02	8	81.18	5	79.00	79.00	3	2,716	0.11%
2022/08/01	1	83.00	1	82.70	82.70	0	2,723	0.00%
2022/07/22	0	0.00	4	84.73	83.30	-4	2,765	-0.14%
2022/07/20	4	83.55	1	82.20	83.40	3	2,798	0.11%
2022/07/18	0	0.00	3	81.23	81.10	-3	2,794	-0.11%
2022/07/15	3	80.90	0	0.00	80.80	3	2,787	0.11%
2022/07/14	1	76.60	6	76.67	79.90	-5	2,744	-0.18%
2022/07/12	1	76.10	0	0.00	76.50	1	2,751	0.04%
2022/07/08	5	79.10	1	78.90	78.90	4	2,761	0.14%
2022/07/06	1	78.50	0	0.00	73.70	1	2,758	0.04%
2022/07/05	1	79.50	1	78.60	78.60	0	2,813	0.00%
2022/07/04	1	77.80	1	78.70	78.70	0	2,789	0.00%
2022/07/01	0	0.00	3	80.93	78.40	-3	2,792	-0.11%
2022/06/30	6	85.78	0	0.00	83.80	6	2,766	0.22%
2022/06/29	2	90.40	1	90.40	90.40	1	2,793	0.04%
2022/06/27	0	0.00	1	94.50	94.30	-1	2,942	-0.03%
2022/06/24	1	91.10	1	90.40	90.00	0	2,995	0.00%
2022/06/23	2	90.75	1	90.40	90.00	1	3,085	0.03%
2022/06/22	0	0.00	8	94.31	90.90	-8	3,486	-0.23%
2022/06/21	0	0.00	1	94.00	93.50	-1	3,596	-0.03%
2022/06/20	1	94.80	0	0.00	88.20	1	3,649	0.03%
2022/06/17	1	96.50	1	94.70	94.70	0	3,686	0.00%
2022/06/16	1	103.50	0	0.00	97.20	1	3,870	0.03%
2022/06/14	1	103.50	1	102.50	103.50	0	4,666	0.00%
2022/06/13	1	103.00	4	103.75	103.00	-3	5,179	-0.06%
2022/06/10	0	104.25	0	0.00	104.50	0	5,689	0.00%
2022/06/09	1	106.00	1	105.00	107.00	0	5,839	0.00%
2022/06/08	1	106.50	2	106.25	106.00	-1	6,001	-0.02%
2022/06/07	0	0.00	1	105.00	104.00	-1	6,047	-0.02%
2022/06/02	0	0.00	2	105.00	105.00	-2	6,065	-0.03%
2022/06/01	2	105.25	0	0.00	105.50	2	6,063	0.03%
2022/05/31	1	104.00	2	104.25	104.00	-1	6,049	-0.02%
2022/05/30	1	103.48	1	103.00	103.50	0	6,035	0.00%
2022/05/27	4	100.50	3	100.50	99.90	1	6,018	0.02%
2022/05/25	0	0.00	1	100.00	100.50	-1	6,052	-0.02%
2022/05/24	0	98.50	0.2	99.40	97.30	-0.2	6,064	0.00%
2022/05/23	2.1	100.00	0	0.00	99.40	2.1	6,059	0.03%
2022/05/20	0.1	98.70	0	0.00	99.40	0.1	6,054	0.00%
2022/05/19	1.1	97.72	1	98.80	100.50	0.1	6,052	0.00%
2022/05/18	3.1	101.29	3	100.47	98.90	0.1	6,030	0.00%
2022/05/17	1	97.70	1	98.30	99.10	0	5,948	0.00%
2022/05/16	8	97.74	5	98.30	96.10	3	5,933	0.05%
2022/05/13	1	95.20	7	96.94	96.30	-6	5,885	-0.10%
2022/05/12	6	94.38	3	92.93	92.20	3	5,845	0.05%
2022/05/11	2	93.90	1	96.10	96.00	1	5,884	0.02%
2022/05/10	1	89.00	2	91.70	93.60	-1	5,851	-0.02%
2022/05/09	1	91.00	1	88.10	88.10	0	5,823	0.00%
2022/05/06	1	92.11	0	0.00	92.80	1	5,852	0.02%
2022/05/05	6	95.67	6	96.22	95.90	0	5,881	0.00%
2022/05/04	1	93.70	0	0.00	93.10	1	5,873	0.02%
2022/04/29	0	0.00	4	94.18	92.20	-4	5,928	-0.07%
2022/04/28	3	92.00	0	0.00	92.20	3	5,947	0.05%
2022/04/27	2	90.60	6	89.98	92.10	-4	5,941	-0.07%
2022/04/26	1	97.50	0.6	97.00	95.00	0.4	5,904	0.01%
2022/04/22	10	101.50	4	101.50	101.00	6	5,907	0.10%
2022/04/21	2	105.50	1	106.50	106.50	1	5,936	0.02%
2022/04/20	1	107.00	2	107.75	106.50	-1	5,993	-0.02%
2022/04/19	6	109.73	0	0.00	106.50	6	6,020	0.10%
2022/04/18	0	105.00	0	0.00	104.00	0	6,072	0.00%
2022/04/15	0	106.69	14	105.75	105.50	-14	6,120	-0.23%
2022/04/14	0	0.00	0	109.00	109.00	0	6,212	0.00%
2022/04/13	4	107.50	0	0.00	109.00	4	6,242	0.06%
2022/04/12	1	104.00	1	108.00	106.00	0	6,281	0.00%
2022/04/11	1	108.02	1	106.00	106.00	0	6,312	0.00%
2022/04/08	1.1	108.52	0	0.00	108.50	1.1	6,311	0.02%
2022/04/07	1	110.01	8	108.00	107.50	-7	6,321	-0.11%
2022/04/06	0	113.50	0	0.00	112.00	0	6,349	0.00%
2022/04/01	2.1	114.00	2	115.75	116.00	0.1	6,389	0.00%
2022/03/31	1	118.96	1	117.50	117.50	0	6,384	0.00%
2022/03/30	7	121.43	2	121.00	120.50	5	6,377	0.08%
2022/03/29	5.1	119.20	0	0.00	118.50	5.1	6,436	0.08%
2022/03/28	10	120.25	2	119.75	120.50	8	6,405	0.13%
2022/03/25	23.1	127.10	23	126.00	119.50	0.1	6,349	0.00%
2022/03/24	4	121.62	9	123.33	125.50	-5	5,990	-0.08%
2022/03/23	1.1	123.47	3	122.50	122.00	-1.9	6,054	-0.03%
2022/03/22	0	124.23	2	123.50	123.50	-2	6,362	-0.03%
2022/03/21	10	124.09	2	124.50	124.50	8	6,365	0.13%
2022/03/18	14	122.57	6	123.25	125.00	8	6,294	0.13%
2022/03/17	8	121.38	8.3	121.08	123.00	-0.3	6,183	0.00%
2022/03/16	9.1	117.70	8.2	117.33	115.00	0.9	5,906	0.01%
2022/03/15	5	112.70	16	113.19	114.00	-11	5,459	-0.20%
2022/03/14	5	108.80	6	108.75	109.00	-1	4,994	-0.02%
2022/03/11	18	104.42	7	104.79	104.50	11	4,864	0.23%
2022/03/10	0	0.00	2	106.25	110.00	-2	4,718	-0.04%
2022/03/09	2	100.25	2	101.25	100.00	0	4,718	0.00%
2022/03/08	2	99.91	2.1	102.91	98.40	-0.1	4,766	0.00%
2022/03/07	2.1	102.23	0	0.00	101.00	2.1	4,775	0.04%
2022/03/04	1	108.50	0	0.00	107.00	1	4,872	0.02%
2022/03/02	1	107.00	3	108.00	109.00	-2	5,048	-0.04%
2022/03/01	1.3	107.55	1	108.00	107.50	0.3	5,096	0.01%
2022/02/25	0	0.00	4	104.63	106.50	-4	5,221	-0.08%
2022/02/24	4.1	101.88	5	100.80	100.00	-0.9	5,761	-0.01%
2022/02/23	0	0.00	1	107.00	106.50	-1	6,668	-0.01%
2022/02/22	3.1	107.06	0	0.00	105.50	3.1	6,989	0.04%
2022/02/21	1.5	109.67	3	110.50	110.50	-1.5	8,313	-0.02%
2022/02/18	5	112.10	2	112.75	111.50	3	9,087	0.03%
2022/02/17	3	113.33	1	112.50	112.50	2	9,524	0.02%
2022/02/16	12	113.63	1	116.00	113.00	11	9,759	0.11%
2022/02/15	3	112.17	2	112.00	112.00	1	9,835	0.01%
2022/02/11	2	118.75	4	120.25	118.00	-2	9,939	-0.02%
2022/02/10	1	116.00	2	115.75	114.50	-1	9,912	-0.01%
2022/02/09	1	115.50	0	0.00	116.00	1	10,043	0.01%
2022/02/08	2	112.75	1	112.50	112.50	1	10,253	0.01%
2022/01/25	1	116.00	1.2	111.50	111.00	-0.2	11,292	0.00%
2022/01/24	0	0.00	1	116.50	115.50	-1	11,581	-0.01%
2022/01/21	1	115.00	0	0.00	113.50	1	11,898	0.01%
2022/01/17	3	122.50	3	123.33	123.00	0	12,488	0.00%
2022/01/14	2	119.50	3	120.50	120.50	-1	12,605	-0.01%
2022/01/13	3	119.00	4	119.88	120.00	-1	12,797	-0.01%
2022/01/12	0	0.00	1	125.50	122.50	-1	12,857	-0.01%
2022/01/11	1.3	121.67	0	0.00	122.00	1.3	13,014	0.01%
2022/01/07	0.1	126.25	0	0.00	125.00	0.1	13,160	0.00%
2022/01/06	0.1	129.67	1	129.50	129.50	-0.9	13,123	-0.01%
2022/01/05	0.8	132.50	0.1	134.50	130.00	0.7	13,149	0.00%
2022/01/03	0	0.00	0	138.50	137.50	0	13,183	0.00%
2021/12/30	2.2	134.14	0	0.00	133.50	2.2	13,204	0.02%
2021/12/29	1	136.50	0	0.00	136.00	1	13,255	0.01%
2021/12/28	4	136.13	5	135.90	135.00	-1	13,264	-0.01%
2021/12/27	1	136.00	2	136.00	136.50	-1	13,275	-0.01%
2021/12/24	3	132.50	10	133.30	132.50	-7	13,296	-0.05%
2021/12/23	11.2	134.93	2	135.75	134.00	9.2	13,322	0.07%
2021/12/22	5	132.30	1	131.50	131.00	4	13,277	0.03%
2021/12/21	3.1	132.66	2	133.50	132.50	1.1	13,353	0.01%
2021/12/20	3	132.00	4	132.00	132.50	-1	13,692	-0.01%
2021/12/17	4	134.75	0	0.00	132.00	4	13,819	0.03%
2021/12/16	3.1	136.12	2.1	139.55	141.00	1.1	14,213	0.01%
2021/12/15	3.1	134.31	1	137.00	136.50	2.1	13,899	0.01%
2021/12/14	3	133.17	4	132.25	133.00	-1	13,906	-0.01%
2021/12/13	6.1	136.22	5	134.80	136.00	1.1	13,784	0.01%
2021/12/10	6.1	137.11	1	137.00	137.00	5.1	13,669	0.04%
2021/12/09	4	142.63	1	147.00	142.50	3	13,430	0.02%
2021/12/08	1	153.00	2	150.00	150.50	-1	13,402	-0.01%
2021/12/07	1	147.50	0	0.00	147.50	1	13,471	0.01%
2021/12/06	1.1	150.44	0	0.00	150.00	1.1	13,556	0.01%
2021/12/03	1.2	153.84	2	152.25	153.00	-0.8	13,616	-0.01%
2021/12/02	80	150.00	2	148.50	148.00	78	13,592	0.57%
2021/12/01	2.1	145.54	1	148.50	148.50	1.1	13,609	0.01%
2021/11/30	2	149.00	1	150.00	146.00	1	13,653	0.01%
2021/11/29	1.1	151.05	11	144.45	148.50	-9.9	13,839	-0.07%
2021/11/26	7	139.14	1	140.00	140.00	6	13,757	0.04%
2021/11/25	1	142.50	0	0.00	146.00	1	13,765	0.01%
2021/11/24	1	140.50	3	143.33	145.50	-2	13,763	-0.01%
2021/11/23	6	141.17	6	137.75	135.50	0	13,751	0.00%
2021/11/22	25	146.92	23	145.78	149.00	2	13,594	0.01%
2021/11/19	9	137.78	12	139.29	143.00	-3	12,777	-0.02%
2021/11/18	15	130.77	15	130.17	130.00	0	12,539	0.00%
2021/11/17	21	119.71	23	121.26	127.50	-2	11,358	-0.02%
2021/11/16	4	115.50	24	114.29	116.00	-20	10,703	-0.19%
2021/11/15	6	101.00	78	100.94	105.50	-72	10,283	-0.70%
2021/11/12	35	99.36	34	98.56	98.00	1	10,110	0.01%
2021/11/11	50	96.86	52	97.55	98.00	-2	10,074	-0.02%
2021/11/10	51	95.92	115	97.15	97.00	-64	10,002	-0.64%	大賣/
2021/11/09	76	98.16	7	97.91	96.20	69	9,974	0.69%
2021/11/08	36	97.60	30	98.20	96.60	6	9,905	0.06%
2021/11/05	7	105.71	10	103.00	101.50	-3	9,816	-0.03%
2021/11/04	19	102.74	11	104.41	102.00	8	9,625	0.08%
2021/11/03	34	107.93	37	109.69	103.50	-3	9,584	-0.03%
2021/11/02	39	108.41	35	109.23	107.00	4	9,378	0.04%
2021/11/01	2	103.00	136	102.93	104.50	-134	8,770	-1.53%	大賣/鉅額交易
2021/10/29	156	97.28	166	97.35	95.30	-10	8,593	-0.12%	大買/大賣/
2021/10/28	29	94.12	21	94.60	94.70	8	8,313	0.10%
2021/10/27	5	93.66	6	94.20	94.30	-1	8,304	-0.01%
2021/10/26	92	96.63	83	97.15	92.90	9	8,334	0.11%
2021/10/25	34	95.86	56	94.40	94.70	-22	8,093	-0.27%
2021/10/22	20	93.63	16	94.51	96.30	4	8,230	0.05%
2021/10/21	83	96.42	80	96.47	93.00	3	8,367	0.04%
2021/10/20	16	94.21	8	94.83	94.50	8	8,523	0.09%
2021/10/19	38	91.62	36	92.05	93.20	2	8,626	0.02%
2021/10/18	14	88.42	16	89.43	92.00	-2	8,907	-0.02%
2021/10/15	32	86.89	32	87.54	87.40	0	9,479	0.00%
2021/10/14	28	85.00	40	85.10	85.00	-12	10,159	-0.12%
2021/10/13	23	85.71	12	87.02	84.20	11	10,360	0.11%
2021/10/12	20	85.95	24	86.71	87.50	-4	10,411	-0.04%
2021/10/08	15	86.43	17	87.16	86.50	-2	10,592	-0.02%
2021/10/07	13	83.83	45	84.58	85.60	-32	10,742	-0.30%
2021/10/06	49	81.90	45	82.43	80.50	4	10,925	0.04%
2021/10/05	6	80.35	9	81.16	81.60	-3	11,096	-0.03%
2021/10/04	14	82.56	1	78.80	78.80	13	11,067	0.12%
2021/10/01	9	86.16	9	86.07	82.50	0	11,064	0.00%
2021/09/30	1	88.50	2	87.75	88.80	-1	11,233	-0.01%
2021/09/29	43	89.91	22	90.65	87.00	21	11,390	0.18%
2021/09/28	46	92.52	53	92.76	92.80	-7	11,362	-0.06%
2021/09/27	18	95.49	66	95.71	93.10	-48	11,275	-0.43%
2021/09/24	57	94.29	39	94.90	92.50	18	10,931	0.16%
2021/09/23	59	94.24	50	94.66	92.80	9	10,775	0.08%
2021/09/22	19	88.35	22	89.55	90.20	-3	10,249	-0.03%
2021/09/17	4	88.18	7	88.56	89.90	-3	10,192	-0.03%
2021/09/16	0	0.00	6	86.35	86.20	-6	10,137	-0.06%
2021/09/15	1	85.00	0	0.00	84.90	1	10,159	0.01%
2021/09/14	2	88.05	21	88.37	87.70	-19	10,194	-0.19%
2021/09/13	24	87.68	2	87.30	87.50	22	10,197	0.22%
2021/09/10	4	87.95	3	87.90	88.50	1	10,248	0.01%
2021/09/09	1	82.34	2	86.10	86.40	-1	10,371	-0.01%
2021/09/08	1	82.60	0	0.00	82.70	1	10,309	0.01%
2021/09/07	2	87.49	122	86.98	86.70	-120	10,348	-1.16%	大賣/鉅額交易
2021/09/06	63	90.15	63	89.55	88.20	0	10,532	0.00%
2021/09/03	36	91.21	2.4	90.56	90.80	33.6	10,487	0.32%
2021/09/02	133.4	94.52	65	93.21	90.40	68.4	10,452	0.65%	大買/
2021/09/01	0	0.00	1	91.20	91.50	-1	10,169	-0.01%
2021/08/31	4	90.68	5	90.22	90.00	-1	10,126	-0.01%
2021/08/30	49	89.70	42	90.29	89.80	7	10,060	0.07%
2021/08/27	48	89.95	47	90.80	88.10	1	10,018	0.01%
2021/08/26	26	90.68	0	0.00	90.40	26	9,987	0.26%
2021/08/25	7	87.19	14.2	90.16	92.00	-7.2	9,599	-0.07%
2021/08/24	12	83.48	2	84.00	83.70	10	9,484	0.11%
2021/08/23	31	83.97	2	83.70	83.70	29	9,416	0.31%
2021/08/20	9	80.48	5	81.16	80.60	4	9,279	0.04%
2021/08/19	1	80.10	1	79.00	78.10	0	9,155	0.00%
2021/08/18	10	77.70	11	78.32	81.50	-1	9,166	-0.01%
2021/08/16	1	81.80	4	80.38	81.10	-3	9,155	-0.03%
2021/08/13	2	84.30	3	81.33	81.00	-1	9,127	-0.01%
2021/08/12	11	83.58	11	84.05	84.50	0	9,106	0.00%
2021/08/11	5	85.10	5	86.20	82.80	0	9,120	0.00%
2021/08/10	10	85.15	20	86.19	86.00	-10	9,082	-0.11%
2021/08/09	10	87.30	0	0.00	86.40	10	9,063	0.11%
2021/08/06	6	90.32	2	89.35	88.20	4	8,992	0.04%
2021/08/05	1	92.10	7	93.33	93.70	-6	8,885	-0.07%
2021/08/04	51	93.79	6	93.27	92.20	45	8,890	0.51%
2021/08/03	43	92.97	1	91.80	91.80	42	8,790	0.48%
2021/08/02	11	92.81	59	93.48	93.00	-48	8,720	-0.55%
2021/07/30	106	94.04	105	94.53	91.10	1	8,671	0.01%	大買/大賣/
2021/07/29	68	92.30	30	92.22	94.10	38	8,570	0.44%
2021/07/27	130	100.32	15	104.67	98.60	115	8,277	1.39%	大買/鉅額交易
2021/07/26	84	99.36	129	100.75	105.00	-45	8,030	-0.56%	大賣/
2021/07/23	86	97.40	14	98.83	97.80	72	7,672	0.94%
2021/07/22	7	101.11	93	101.68	101.00	-86	7,498	-1.15%
2021/07/21	30	96.08	154	95.71	100.50	-124	7,086	-1.75%	大賣/鉅額交易
2021/07/20	110	92.37	538	94.01	91.50	-428	6,461	-6.62%	大買/大賣/鉅額交易
2021/07/19	0	0.00	16	87.28	91.00	-16	5,924	-0.27%
2021/07/16	6	82.85	12	84.38	82.80	-6	5,879	-0.10%
2021/07/15	11	83.59	5	84.08	84.50	6	6,380	0.09%
2021/07/14	7	83.00	46	83.13	85.70	-39	6,458	-0.60%
2021/07/13	9	82.64	18	84.63	80.50	-9	6,213	-0.14%
2021/07/12	8	82.49	10	82.99	82.50	-2	5,940	-0.03%
2021/07/09	1	78.90	0	0.00	78.50	1	5,701	0.02%
2021/07/08	5	78.52	2	79.25	77.70	3	5,690	0.05%
2021/07/07	4	79.38	5	79.18	79.30	-1	5,696	-0.02%
2021/07/06	6	76.98	4	76.27	77.70	2	5,513	0.04%
2021/07/05	0	0.00	1	75.20	74.90	-1	5,407	-0.02%
2021/07/02	1	71.60	0	0.00	71.30	1	5,566	0.02%
2021/07/01	1	71.40	0	0.00	69.90	1	5,730	0.02%
2021/06/30	1	72.40	6	72.32	72.00	-5	5,975	-0.08%
2021/06/29	5	75.60	1	75.20	73.00	4	5,962	0.07%
2021/06/28	0	0.00	1	72.10	72.80	-1	5,898	-0.02%
2021/06/25	0	0.00	7	73.10	72.70	-7	5,915	-0.12%
2021/06/23	13	73.50	5	73.46	73.70	8	5,868	0.14%
2021/06/21	3	73.50	2	72.15	72.00	1	5,770	0.02%
2021/06/18	7	74.96	14	75.29	75.20	-7	5,731	-0.12%
2021/06/17	0	0.00	1	71.90	72.70	-1	5,617	-0.02%
2021/06/16	3	72.33	4	72.15	71.30	-1	5,565	-0.02%
2021/06/15	10	70.50	19	70.24	72.90	-9	5,439	-0.17%
2021/06/11	0	0.00	1.1	68.00	67.70	-1.1	5,204	-0.02%
2021/06/10	3	67.83	1	68.00	67.20	2	5,203	0.04%
2021/06/09	4	67.03	2	67.40	66.70	2	5,152	0.04%
2021/06/08	0	0.00	1	66.60	66.50	-1	5,133	-0.02%
2021/06/07	0	0.00	1	66.60	66.50	-1	5,112	-0.02%
2021/06/04	11	66.42	1	66.40	66.50	10	5,091	0.20%
2021/06/03	0	0.00	9	68.01	68.10	-9	5,064	-0.18%
2021/06/02	9	66.93	0	0.00	66.80	9	4,966	0.18%
2021/06/01	0	0.00	8	68.30	68.40	-8	4,934	-0.16%
2021/05/31	1	67.10	0	0.00	66.90	1	4,915	0.02%
2021/05/28	0	0.00	1.4	67.21	66.90	-1.4	4,890	-0.03%
2021/05/27	31	66.76	32	65.93	66.60	-1	4,853	-0.02%
2021/05/26	3	66.40	2	66.80	66.00	1	4,831	0.02%
2021/05/25	3	66.93	11	67.29	66.30	-8	4,791	-0.17%
2021/05/24	0	0.00	1	60.90	62.80	-1	4,702	-0.02%
2021/05/19	1	60.50	0	0.00	61.80	1	4,823	0.02%
2021/05/18	1	56.50	1	59.30	60.10	0	4,801	0.00%
2021/05/14	0.1	62.75	0	0.00	60.70	0.1	4,754	0.00%
2021/05/11	5	67.80	0	0.00	65.30	5	4,657	0.11%
2021/05/10	0	0.00	0.1	71.00	69.70	-0.1	4,645	0.00%
2021/05/07	4	70.85	0	0.00	71.90	4	4,657	0.09%
2021/05/06	2.1	69.81	2	68.60	68.60	0.1	4,665	0.00%
2021/05/04	13	72.89	6	70.40	71.90	7	4,678	0.15%
2021/05/03	69	78.29	43	75.00	74.40	26	4,637	0.56%
2021/04/29	100	79.44	89	79.40	78.50	11	4,632	0.24%
2021/04/28	46	81.14	41	81.76	79.50	5	4,665	0.11%
2021/04/27	62	81.11	27	79.94	79.80	35	4,711	0.74%
2021/04/26	92	84.45	93	82.02	82.20	-1	4,781	-0.02%
2021/04/23	151	81.01	130	82.40	82.50	21	4,805	0.44%	大買/大賣/
2021/04/22	85	83.96	93	82.01	78.50	-8	4,807	-0.17%
2021/04/21	79	86.10	100.1	86.41	84.00	-21.1	5,265	-0.40%
2021/04/20	87	79.04	58	79.18	82.80	29	4,952	0.59%
2021/04/19	55	74.55	5	74.56	75.30	50	4,723	1.06%
2021/04/16	11	74.95	2	73.95	73.90	9	4,777	0.19%
2021/04/15	2	74.95	3	74.47	74.40	-1	4,790	-0.02%
2021/04/14	9	74.20	24	74.22	74.10	-15	4,808	-0.31%
2021/04/13	33	77.59	23	76.27	76.00	10	4,802	0.21%
2021/04/12	3	76.27	30	74.86	75.40	-27	4,769	-0.57%
2021/04/09	101	80.51	4	79.20	78.00	97	4,752	2.04%	大買/
2021/04/08	105	77.94	64	78.85	80.00	41	4,656	0.88%	大買/
2021/04/07	113	77.11	97	77.86	77.30	16	4,438	0.36%	大買/
2021/04/06	12	74.77	47	75.66	77.60	-35	4,318	-0.81%
2021/04/01	6	71.60	0.1	72.20	71.20	5.9	4,117	0.14%
2021/03/31	0	0.00	13	71.69	71.10	-13	4,134	-0.31%
2021/03/30	20	71.80	41	72.11	72.40	-21	4,161	-0.50%
2021/03/29	21	71.60	0	0.00	71.40	21	4,201	0.50%
2021/03/26	0	0.00	1	70.30	70.40	-1	4,233	-0.02%
2021/03/24	11	70.29	11	70.74	70.90	0	4,266	0.00%
2021/03/23	47	72.38	26	72.81	71.00	21	4,278	0.49%
2021/03/22	15	71.93	20	72.49	72.00	-5	4,235	-0.12%
2021/03/19	1	68.60	0	0.00	68.60	1	4,161	0.02%
2021/03/18	3	69.93	1	69.10	69.10	2	4,213	0.05%
2021/03/17	0	0.00	2	70.00	68.90	-2	4,339	-0.05%
2021/03/16	4	70.78	6	71.40	70.00	-2	4,629	-0.04%
2021/03/15	1	70.50	1	70.00	70.00	0	4,990	0.00%
2021/03/12	0	0.00	7	70.00	70.00	-7	5,031	-0.14%
2021/03/11	7	69.03	3	68.77	69.40	4	5,068	0.08%
2021/03/10	2	67.50	6	67.30	67.40	-4	5,110	-0.08%
2021/03/09	1	67.90	13	67.13	67.10	-12	5,373	-0.22%
2021/03/08	0	0.00	7	67.30	67.30	-7	5,405	-0.13%
2021/03/05	6	67.40	0	0.00	67.70	6	5,455	0.11%
2021/03/04	20	68.80	16	68.35	68.30	4	5,610	0.07%
2021/03/03	0	0.00	18	69.31	69.40	-18	5,613	-0.32%
2021/03/02	27	70.60	5	69.00	69.00	22	5,627	0.39%
2021/02/26	30	70.10	0	0.00	70.00	30	5,646	0.53%
2021/02/25	102	72.30	41	71.10	71.10	61	5,736	1.06%	大買/
2021/02/24	1	72.00	0	0.00	71.50	1	5,746	0.02%
2021/02/23	48	73.14	23	74.08	72.50	25	5,822	0.43%
2021/02/22	31	72.96	36	73.88	73.90	-5	5,782	-0.09%
2021/02/19	5	71.10	0	0.00	71.40	5	5,670	0.09%
2021/02/18	1	70.80	4	70.08	70.30	-3	5,686	-0.05%
2021/02/17	1	68.40	0	0.00	69.30	1	5,680	0.02%
2021/02/05	1	66.90	1	66.60	66.50	0	5,664	0.00%
2021/02/03	10	68.00	5	67.30	66.70	5	5,657	0.09%
2021/02/02	2	67.70	0	0.00	67.80	2	5,655	0.04%
2021/02/01	20	66.15	10	67.00	66.30	10	5,639	0.18%
2021/01/29	15	69.90	0	0.00	67.40	15	5,620	0.27%
2021/01/28	16	69.62	10	69.50	69.50	6	5,595	0.11%
2021/01/27	5	70.00	5	70.80	71.60	0	5,570	0.00%
2021/01/26	5	70.10	5	69.60	69.40	0	5,527	0.00%
2021/01/25	8	70.25	8	70.50	70.50	0	5,501	0.00%
2021/01/22	2	71.20	2	71.90	72.00	0	5,470	0.00%
2021/01/21	10	73.72	5	72.40	71.30	5	5,449	0.09%
2021/01/20	93	75.78	7	73.97	72.70	86	5,396	1.59%
2021/01/19	83	78.18	8	77.51	76.70	75	5,306	1.41%
2021/01/18	19	78.55	4	78.55	79.20	15	5,183	0.29%
2021/01/15	7	79.77	7	78.59	77.70	0	5,047	0.00%
2021/01/14	14.2	79.90	351	79.35	79.10	-336.9	4,829	-6.97%	大賣/鉅額交易
2021/01/13	9	76.43	17	77.42	77.60	-8	4,145	-0.19%
2021/01/12	2	70.50	0	0.00	70.60	2	3,834	0.05%
2021/01/11	7	72.44	5.1	72.49	72.10	1.9	3,737	0.05%
2021/01/07	0	0.00	1	69.80	69.50	-1	3,726	-0.03%
2021/01/06	6	69.35	0	0.00	69.10	6	3,722	0.16%
2021/01/05	1	71.10	2	71.10	71.10	-1	3,724	-0.03%
2021/01/04	5	72.50	0	0.00	72.60	5	3,705	0.13%
2020/12/29	6	74.02	4	73.93	72.70	2	3,628	0.06%
2020/12/28	8	73.40	4	73.73	72.80	4	3,554	0.11%
2020/12/25	11	72.35	12	72.30	72.30	-1	3,491	-0.03%
2020/12/24	3	71.50	0	0.00	71.50	3	3,502	0.09%
2020/12/23	2	70.80	5	71.48	71.70	-3	3,515	-0.09%
2020/12/22	4	70.48	4	69.85	69.00	0	3,498	0.00%
2020/12/21	3	69.13	1	70.10	70.00	2	3,500	0.06%
2020/12/18	0	0.00	1	70.80	70.90	-1	3,502	-0.03%
2020/12/17	3	70.13	0	0.00	70.10	3	3,506	0.09%
2020/12/16	1	71.30	0	0.00	71.30	1	3,494	0.03%
2020/12/14	2	74.15	2	73.40	73.70	0	3,552	0.00%
2020/12/11	0	0.00	3	73.03	72.50	-3	3,578	-0.08%
2020/12/10	8	75.76	8	75.46	75.00	0	3,479	0.00%
2020/12/09	17	72.09	19	72.53	74.70	-2	3,188	-0.06%
2020/12/08	3	69.03	3	69.50	69.00	0	2,814	0.00%
2020/12/04	1	68.50	2	67.85	67.60	-1	2,766	-0.04%
2020/12/03	4	69.25	12	69.18	68.00	-8	2,749	-0.29%
2020/12/02	1	67.90	1	67.60	67.20	0	2,673	0.00%
2020/12/01	3	67.33	0	0.00	67.00	3	2,705	0.11%
2020/11/30	1	67.40	3	67.63	67.10	-2	2,687	-0.07%
2020/11/27	0	0.00	5	65.40	65.60	-5	2,558	-0.20%
2020/11/26	10	65.60	1	65.60	65.60	9	2,578	0.35%
2020/11/25	2	64.25	2	65.30	64.50	0	2,596	0.00%
2020/11/24	0	0.00	5	65.80	65.70	-5	2,682	-0.19%
2020/11/23	6	64.65	1	65.00	64.70	5	2,693	0.19%
2020/11/20	4	63.45	15	63.73	64.40	-11	2,731	-0.40%
2020/11/19	1	61.40	0	0.00	61.40	1	2,707	0.04%
2020/11/18	3	62.40	1	61.80	61.80	2	2,782	0.07%
2020/11/17	1	62.50	2	62.20	62.00	-1	3,084	-0.03%
2020/11/16	2	61.40	3	61.60	61.90	-1	3,287	-0.03%
2020/11/12	0	0.00	2	60.50	60.70	-2	3,945	-0.05%
2020/11/11	2	60.50	3	60.87	61.00	-1	4,060	-0.02%
2020/11/10	5	60.82	1	59.90	60.10	4	4,085	0.10%
2020/11/09	1	61.30	0	0.00	61.50	1	4,106	0.02%
2020/11/06	0	0.00	1	62.00	60.60	-1	4,150	-0.02%
2020/11/05	0	0.00	5	61.80	60.90	-5	4,243	-0.12%
2020/11/04	2	61.30	0	0.00	61.10	2	4,328	0.05%
2020/11/03	0	0.00	3	60.67	60.90	-3	4,355	-0.07%
2020/11/02	1	59.70	0	0.00	59.10	1	4,391	0.02%
2020/10/30	0	0.00	1	59.70	59.70	-1	4,468	-0.02%
2020/10/29	0	0.00	1	61.20	61.20	-1	4,725	-0.02%
2020/10/28	7	61.36	0	0.00	60.30	7	4,808	0.15%
2020/10/27	1	62.00	0	0.00	62.30	1	4,860	0.02%
2020/10/26	3	62.80	0	0.00	62.80	3	4,929	0.06%
2020/10/22	4	64.40	3	65.50	64.00	1	5,080	0.02%
2020/10/21	1	64.20	0	0.00	64.20	1	5,093	0.02%
2020/10/20	4	64.70	0	0.00	64.40	4	5,173	0.08%
2020/10/19	5	65.30	0	0.00	65.10	5	5,366	0.09%
2020/10/16	6	65.43	27	65.51	64.70	-21	5,624	-0.37%
2020/10/15	11	66.42	4	66.55	66.30	7	5,756	0.12%
2020/10/14	4	64.53	0	0.00	64.50	4	5,715	0.07%
2020/10/13	6	63.97	6	63.70	64.00	0	5,762	0.00%
2020/10/12	2	65.20	1	66.60	64.90	1	5,786	0.02%
2020/10/08	16	67.68	0	0.00	66.70	16	5,820	0.27%
2020/10/07	4	66.93	3	67.27	67.40	1	5,892	0.02%
2020/10/06	1	66.70	0	0.00	66.50	1	6,016	0.02%
2020/10/05	2	66.60	1	66.70	66.70	1	6,088	0.02%
2020/09/30	1	65.80	1	66.90	66.60	0	6,179	0.00%
2020/09/29	2	65.95	3	66.23	66.80	-1	6,221	-0.02%
2020/09/28	3	64.67	2	65.10	64.70	1	6,299	0.02%
2020/09/25	2	66.10	2	65.50	65.00	0	6,398	0.00%
2020/09/24	2	68.05	2	68.55	67.60	0	6,612	0.00%
2020/09/23	5	69.48	0	0.00	69.60	5	6,584	0.08%
2020/09/22	0	0.00	1	70.30	70.30	-1	6,623	-0.02%
2020/09/21	0	0.00	2.1	70.38	69.70	-2.1	6,606	-0.03%
2020/09/18	13	72.22	1	72.80	71.60	12	6,614	0.18%
2020/09/17	3	72.27	5	72.06	72.70	-2	6,610	-0.03%
2020/09/16	3	71.20	8	71.28	70.90	-5	6,574	-0.08%
2020/09/15	2	70.35	5	70.42	70.20	-3	6,578	-0.05%
2020/09/14	0	0.00	1	70.00	69.70	-1	6,779	-0.01%
2020/09/11	1	68.70	1	69.00	69.20	0	6,820	0.00%
2020/09/10	5	69.10	2	68.80	68.60	3	6,866	0.04%
2020/09/09	2	68.20	26	68.34	69.50	-24	6,968	-0.34%
2020/09/08	1	69.10	1	68.90	68.90	0	7,054	0.00%
2020/09/07	8	70.74	10	71.53	69.20	-2	7,134	-0.03%
2020/09/04	5	68.50	5	69.02	70.30	0	7,125	0.00%
2020/09/03	18	70.47	11	71.16	69.40	7	7,190	0.10%
2020/09/02	20	69.44	17	69.93	70.30	3	7,253	0.04%
2020/09/01	4	68.98	1	69.00	68.90	3	7,333	0.04%
2020/08/31	2	70.35	0	0.00	69.20	2	7,431	0.03%
2020/08/28	12	72.12	2	72.10	70.00	10	7,943	0.13%
2020/08/27	43	71.54	33	72.19	71.80	10	7,937	0.13%
2020/08/26	0	0.00	2	70.95	71.30	-2	7,961	-0.03%
2020/08/25	23	69.08	22	69.55	69.50	1	8,035	0.01%
2020/08/24	22	68.37	21	68.82	69.20	1	8,157	0.01%
2020/08/21	6	67.62	10	68.77	69.70	-4	8,266	-0.05%
2020/08/20	25	72.44	9	69.57	68.80	16	8,231	0.19%
2020/08/19	46	72.69	47	73.18	76.40	-1	8,499	-0.01%
2020/08/18	56	73.17	50	73.76	72.60	6	8,464	0.07%
2020/08/17	0	0.00	7	71.27	71.50	-7	8,361	-0.08%
2020/08/13	23	68.48	2	67.80	67.70	21	8,946	0.23%
2020/08/12	18	67.87	12	68.58	68.10	6	9,075	0.07%
2020/08/11	23	69.32	23	69.94	68.60	0	9,274	0.00%
2020/08/10	6	70.88	5	71.48	69.80	1	9,375	0.01%
2020/08/07	17	71.14	29	70.76	70.60	-12	9,557	-0.13%
2020/08/06	34	71.51	7	70.71	70.50	27	9,961	0.27%
2020/08/05	24	71.89	3	71.23	70.90	21	10,009	0.21%
2020/08/04	8	73.56	9	75.39	72.50	-1	10,068	-0.01%
2020/08/03	8	72.85	4	72.83	73.90	4	9,941	0.04%
2020/07/31	5	72.38	3	72.37	71.60	2	9,897	0.02%
2020/07/30	30	70.82	21	71.43	71.80	9	9,892	0.09%
2020/07/29	1	68.60	3	69.47	69.70	-2	9,875	-0.02%
2020/07/28	27	70.32	4	71.45	68.90	23	9,883	0.23%
2020/07/27	24	69.86	4	69.63	70.30	20	9,853	0.20%
2020/07/24	24	71.47	5	70.06	69.40	19	9,833	0.19%
2020/07/23	67	72.63	47	73.27	72.10	20	9,794	0.20%
2020/07/22	106	71.57	27	72.60	72.20	79	9,635	0.82%	大買/
2020/07/21	55	69.91	77	70.86	71.90	-22	9,399	-0.23%
2020/07/20	22	67.30	22	67.90	67.90	0	9,275	0.00%
2020/07/17	46	69.43	1	67.60	67.60	45	9,294	0.48%
2020/07/16	25	70.17	15	69.57	70.30	10	9,320	0.11%
2020/07/15	14	70.69	2	69.45	68.80	12	9,311	0.13%
2020/07/14	5	70.52	6	71.17	70.20	-1	9,360	-0.01%
2020/07/13	54	69.83	53	70.59	71.10	1	9,417	0.01%
2020/07/10	5	69.90	10	70.19	68.50	-5	9,488	-0.05%
2020/07/09	9	72.26	5	72.62	72.20	4	9,451	0.04%
2020/07/08	4	70.68	5	71.50	71.40	-1	9,409	-0.01%
2020/07/07	5	71.24	1	69.50	69.40	4	9,378	0.04%
2020/07/06	10	73.84	13	73.85	74.00	-3	9,319	-0.03%
2020/07/03	28	72.95	120	73.99	73.50	-92	9,301	-0.99%	大賣/
2020/07/02	11	68.65	16	69.26	69.30	-5	9,087	-0.06%
2020/07/01	0	0.00	2	68.60	68.40	-2	9,123	-0.02%
2020/06/30	1	67.10	2	67.25	67.30	-1	9,107	-0.01%
2020/06/29	4	66.25	0	0.00	66.40	4	9,170	0.04%
2020/06/24	0	0.00	1	67.80	67.80	-1	9,205	-0.01%
2020/06/23	1	66.80	3	67.97	68.10	-2	9,247	-0.02%
2020/06/22	1	68.10	2	68.20	67.20	-1	9,265	-0.01%
2020/06/19	98	71.38	144	71.67	69.50	-46	9,296	-0.49%	大賣/
2020/06/18	1	67.90	2	67.75	68.30	-1	9,153	-0.01%
2020/06/17	4	67.60	7.1	67.50	67.40	-3.1	9,210	-0.03%
2020/06/16	2	68.65	2	68.95	68.60	0	9,343	0.00%
2020/06/15	31	68.22	14	66.14	65.70	17	9,550	0.18%
2020/06/12	222	67.59	23	69.00	68.70	199	9,814	2.03%	大買/鉅額交易
2020/06/11	9	71.44	5	72.26	70.00	4	10,020	0.04%
2020/06/10	20	72.64	10	72.91	71.60	10	10,045	0.10%
2020/06/09	9	74.81	15	74.38	73.60	-6	10,142	-0.06%
2020/06/08	1	75.80	8	75.88	75.30	-7	10,336	-0.07%
2020/06/05	0	0.00	4	75.38	75.90	-4	10,545	-0.04%
2020/06/04	13	75.32	10	75.26	74.90	3	10,688	0.03%
2020/06/03	6	70.97	1	71.20	71.80	5	10,240	0.05%
2020/06/02	2	69.90	3	70.70	70.80	-1	10,227	-0.01%
2020/06/01	7	70.67	4	71.28	70.30	3	10,262	0.03%
2020/05/29	9	68.31	6	68.55	69.50	3	10,258	0.03%
2020/05/28	7	69.36	4	69.53	68.30	3	10,302	0.03%
2020/05/27	19	70.28	7	70.23	70.90	12	10,399	0.12%
2020/05/26	38	71.86	89	72.18	68.60	-51	10,187	-0.50%
2020/05/25	46	69.33	29	69.01	71.00	17	9,764	0.17%
2020/05/22	39	64.02	40	64.55	64.60	-1	9,468	-0.01%
2020/05/21	55	63.34	108	63.01	64.00	-53	9,354	-0.57%	大賣/
2020/05/20	109	59.66	473	60.22	61.40	-364	9,196	-3.96%	大買/大賣/鉅額交易
2020/05/19	84	58.10	86	58.53	57.50	-2	8,876	-0.02%
2020/05/18	6	58.15	8	58.09	57.00	-2	8,817	-0.02%
2020/05/15	43	56.90	45	56.97	59.00	-2	8,657	-0.02%
2020/05/14	21	56.65	22	56.84	56.20	-1	8,646	-0.01%
2020/05/13	14	56.36	18	56.84	57.90	-4	8,419	-0.05%
2020/05/12	5	52.92	2	54.30	52.70	3	8,003	0.04%
2020/05/11	3	53.80	6	53.90	53.70	-3	7,951	-0.04%
2020/05/08	11	52.74	14	52.69	52.20	-3	7,818	-0.04%
2020/05/07	2	51.10	5	52.02	52.10	-3	7,687	-0.04%
2020/05/06	12	51.82	2	51.35	50.50	10	7,635	0.13%
2020/05/05	0	0.00	9	51.89	51.60	-9	7,574	-0.12%
2020/05/04	8	51.03	1	50.80	50.70	7	7,541	0.09%
2020/04/30	2	52.35	5	52.16	51.80	-3	7,521	-0.04%
2020/04/29	7	50.39	0	0.00	50.30	7	7,461	0.09%
2020/04/28	8	50.95	4	50.88	50.50	4	7,456	0.05%
2020/04/27	1	50.40	2	50.05	50.20	-1	7,466	-0.01%
2020/04/24	0	0.00	3	49.07	49.00	-3	7,437	-0.04%
2020/04/23	6	49.68	0	0.00	49.45	6	7,422	0.08%
2020/04/22	4	49.20	1	49.30	49.35	3	7,408	0.04%
2020/04/21	1	50.60	7	49.99	49.05	-6	7,432	-0.08%
2020/04/20	1	50.80	2	50.90	51.00	-1	7,380	-0.01%
2020/04/17	4	52.65	2	52.05	51.50	2	7,357	0.03%
2020/04/16	18	53.13	7	53.73	52.80	11	7,254	0.15%
2020/04/15	1	52.90	16.2	52.02	52.90	-15.2	7,124	-0.21%
2020/04/14	1	51.30	16	51.21	50.90	-15	6,927	-0.22%
2020/04/13	23	51.25	6	51.12	50.20	17	6,903	0.25%
2020/04/10	0	0.00	1	50.90	50.80	-1	6,877	-0.01%
2020/04/09	6	50.98	3	51.13	51.00	3	6,942	0.04%
2020/04/08	7	51.96	10	52.31	52.20	-3	6,922	-0.04%
2020/04/07	7	49.81	6	49.95	49.75	1	6,806	0.01%
2020/04/06	5	49.13	17	49.20	49.60	-12	6,750	-0.18%
2020/04/01	8	49.07	2	49.03	49.10	6	6,723	0.09%
2020/03/31	9	49.21	3	49.10	48.80	6	6,707	0.09%
2020/03/30	2	46.28	9	47.91	49.20	-7	6,750	-0.10%
2020/03/27	9	48.10	5	49.06	47.10	4	6,684	0.06%
2020/03/26	4	47.68	8	48.06	48.15	-4	6,617	-0.06%
2020/03/25	11	47.47	1	48.00	47.70	10	6,560	0.15%
2020/03/24	7	45.69	1	45.75	45.80	6	6,468	0.09%
2020/03/23	4	43.79	3	44.10	43.35	1	6,597	0.02%
2020/03/20	7	49.26	0	0.00	47.65	7	6,546	0.11%
2020/03/19	15	48.45	7	47.21	45.85	8	6,402	0.12%
2020/03/18	15	53.40	12	52.88	50.90	3	6,097	0.05%
2020/03/17	0	0.00	4	51.55	52.00	-4	5,771	-0.07%
2020/03/16	6	51.22	3	52.63	49.50	3	5,472	0.05%
2020/03/13	8	48.14	6	49.61	51.90	2	5,321	0.04%
2020/03/12	90	52.57	13	52.44	51.00	77	5,108	1.51%
2020/03/11	91	54.85	97	55.27	54.20	-6	4,842	-0.12%
2020/03/10	5	54.78	43	53.13	55.60	-38	4,604	-0.83%
2020/03/09	18	51.94	11	51.96	50.60	7	4,417	0.16%
2020/03/06	11	55.16	9	55.18	53.50	2	4,321	0.05%
2020/03/05	136	55.93	70	56.48	55.60	66	4,246	1.55%	大買/
2020/03/04	8	54.38	11	54.75	55.90	-3	4,081	-0.07%
2020/03/03	67	54.66	63	55.23	54.10	4	3,938	0.10%
2020/03/02	2	48.63	103	54.26	54.80	-101	3,701	-2.73%	大賣/鉅額交易
2020/02/27	5	51.74	5	51.87	49.85	0	3,438	0.00%
2020/02/26	15	52.54	25	52.91	52.30	-10	3,371	-0.30%
2020/02/25	4	52.35	5	52.46	53.00	-1	3,290	-0.03%
2020/02/24	31	52.95	31	53.20	53.20	0	3,258	0.00%
2020/02/21	125	53.19	91	52.95	52.90	34	3,194	1.06%	大買/
2020/02/20	59	52.00	36	52.47	51.90	23	3,013	0.76%
2020/02/19	37	51.92	98	52.19	52.10	-61	2,962	-2.06%
2020/02/18	54	51.49	5	51.36	51.00	49	2,879	1.70%
2020/02/17	64	50.98	7	51.47	52.20	57	2,804	2.03%
2020/02/14	8	48.69	4	48.73	48.70	4	2,629	0.15%
2020/02/13	3	47.85	0	0.00	47.95	3	2,615	0.11%
2020/02/12	1	48.20	5	47.72	48.20	-4	2,682	-0.15%
2020/02/11	0	0.00	2	46.65	46.50	-2	2,683	-0.07%
2020/02/10	1	45.20	1	45.80	45.95	0	2,741	0.00%
2020/02/07	2	46.05	1	46.00	45.50	1	2,785	0.04%
2020/02/06	1	46.20	3	46.35	46.25	-2	2,846	-0.07%
2020/02/05	1	45.30	1	46.60	45.30	0	2,874	0.00%
2020/02/04	1	44.90	1	45.15	45.25	0	2,921	0.00%
2020/02/03	3	43.50	10	42.99	44.00	-7	3,018	-0.23%
2020/01/30	3	47.03	0	0.00	46.75	3	3,309	0.09%
2020/01/16	3	52.70	1	52.70	52.70	2	3,956	0.05%
2020/01/15	20	52.89	18	53.34	53.00	2	4,213	0.05%
2020/01/14	15	52.22	9	52.63	52.40	6	4,296	0.14%
2020/01/13	0	0.00	1	51.90	52.60	-1	4,485	-0.02%
2020/01/10	0	0.00	12	50.03	49.90	-12	4,564	-0.26%
2020/01/08	1	50.50	1	50.00	49.90	0	4,661	0.00%
2020/01/07	7	51.70	8	50.91	50.40	-1	4,843	-0.02%
2020/01/06	6	51.83	17	51.66	51.50	-11	4,957	-0.22%
2020/01/03	8	54.36	0	0.00	53.10	8	4,942	0.16%
2020/01/02	2	53.30	21	54.30	54.50	-19	4,868	-0.39%
2019/12/31	12	53.22	4	52.80	52.80	8	4,832	0.17%
2019/12/30	3	53.93	5	53.78	53.70	-2	4,820	-0.04%
2019/12/27	6	54.27	6	54.50	54.20	0	4,815	0.00%
2019/12/26	1	53.70	37	53.72	53.70	-36	4,774	-0.75%
2019/12/25	10	53.92	10	54.16	53.90	0	4,763	0.00%
2019/12/24	2	52.30	2	52.10	52.10	0	4,668	0.00%
2019/12/23	15	53.42	5	53.14	52.70	10	4,692	0.21%
2019/12/20	1	53.80	14	53.62	53.00	-13	4,704	-0.28%
2019/12/19	15	53.65	1	53.10	53.10	14	4,745	0.30%
2019/12/18	17	54.74	11	54.15	54.50	6	4,752	0.13%
2019/12/17	1	52.00	4	52.83	53.40	-3	4,549	-0.07%
2019/12/16	0	0.00	1	51.60	52.30	-1	4,595	-0.02%
2019/12/12	3	52.27	2	51.60	51.40	1	4,644	0.02%
2019/12/11	2	51.85	0	0.00	51.60	2	4,608	0.04%
2019/12/10	1	52.40	7	52.06	52.50	-6	4,604	-0.13%
2019/12/06	1	50.70	0	0.00	51.40	1	4,629	0.02%
2019/12/05	26	50.95	20	51.20	51.10	6	4,642	0.13%
2019/12/04	15	50.71	5	50.80	50.80	10	4,852	0.21%
2019/12/03	8	48.68	3	48.77	48.75	5	4,839	0.10%
2019/11/28	0	0.00	2	50.00	49.70	-2	5,002	-0.04%
2019/11/26	4	49.95	4	50.65	50.60	0	5,416	0.00%
2019/11/25	1	49.75	2	49.53	49.35	-1	5,805	-0.02%
2019/11/22	1	49.30	1	49.30	49.40	0	5,818	0.00%
2019/11/19	3	50.17	1	49.90	50.00	2	6,000	0.03%
2019/11/12	0	0.00	5.3	49.86	50.20	-5.3	6,442	-0.08%
2019/11/11	3	50.05	1	49.75	49.60	2	6,432	0.03%
2019/11/08	7	53.44	1	52.60	52.80	6	6,377	0.09%
2019/11/07	13	54.65	10	54.30	53.20	3	6,387	0.05%
2019/11/06	21	56.14	73	55.63	55.50	-52	6,354	-0.82%
2019/11/05	11	56.50	2	56.50	56.30	9	6,352	0.14%
2019/11/04	41	55.84	50	55.52	55.50	-9	6,333	-0.14%
2019/11/01	24	56.06	24	56.31	56.10	0	6,351	0.00%
2019/10/31	76	56.61	0	0.00	55.00	76	6,331	1.20%
2019/10/30	58	56.68	52	57.12	56.80	6	6,268	0.10%
2019/10/29	167	59.17	37	59.51	57.50	130	6,275	2.07%	大買/鉅額交易
2019/10/28	117	58.92	109	59.68	60.10	8	6,167	0.13%	大買/大賣/
2019/10/25	215	58.62	91	59.02	58.20	124	6,169	2.01%	大買/鉅額交易
2019/10/24	6	56.95	17	57.57	58.50	-11	6,089	-0.18%
2019/10/23	3	54.73	7	54.99	55.00	-4	6,007	-0.07%
2019/10/22	5	53.20	5	53.68	53.60	0	6,029	0.00%
2019/10/21	5	52.90	11	53.13	53.60	-6	5,906	-0.10%
2019/10/18	0	0.00	1	51.60	51.60	-1	5,681	-0.02%
2019/10/17	2	50.20	8	51.16	51.10	-6	5,579	-0.11%
2019/10/16	3	50.53	1	50.00	50.00	2	5,555	0.04%
2019/10/15	3	51.20	4	51.73	51.10	-1	5,499	-0.02%
2019/10/14	3	49.40	8	50.66	50.40	-5	5,317	-0.09%
2019/10/08	1	49.00	33	48.67	48.90	-32	5,185	-0.62%
2019/10/07	1	49.55	0	0.00	49.55	1	5,192	0.02%
2019/10/03	0	0.00	1	49.65	49.60	-1	5,185	-0.02%
2019/10/02	2	48.80	2	49.05	49.50	0	5,179	0.00%
2019/10/01	5	49.05	1	49.20	49.25	4	5,189	0.08%
2019/09/27	1	48.80	0	0.00	48.40	1	5,174	0.02%
2019/09/26	5	49.69	2	49.80	48.75	3	5,155	0.06%
2019/09/25	1	50.30	0	0.00	49.45	1	5,135	0.02%
2019/09/24	7	51.33	3	51.13	50.80	4	5,122	0.08%
2019/09/23	3	50.93	2	51.45	50.80	1	5,061	0.02%
2019/09/20	4	50.38	0	0.00	50.40	4	5,049	0.08%
2019/09/19	5	50.90	6	50.88	50.70	-1	5,067	-0.02%
2019/09/18	7	50.67	2	50.75	50.30	5	5,017	0.10%
2019/09/17	8	49.83	4	50.10	50.20	4	5,007	0.08%
2019/09/16	1	48.05	0	0.00	48.50	1	4,973	0.02%
2019/09/11	2	49.08	0	0.00	48.85	2	5,056	0.04%
2019/09/10	2	49.43	7	50.04	49.30	-5	5,215	-0.10%
2019/09/09	1	50.30	0	0.00	50.10	1	5,230	0.02%
2019/09/06	26	52.50	35	52.33	51.00	-9	5,201	-0.17%
2019/09/05	2	50.05	6	50.55	50.80	-4	4,915	-0.08%
2019/09/04	1	49.95	3	51.00	50.70	-2	4,896	-0.04%
2019/09/02	10	49.99	2	50.40	50.70	8	4,830	0.17%
2019/08/30	9	51.27	4	50.54	49.05	5	4,748	0.11%
2019/08/29	13	50.38	3	50.17	49.75	10	4,536	0.22%
2019/08/28	5	50.54	19	50.95	51.20	-14	4,330	-0.32%
2019/08/27	5	46.85	4	46.70	46.60	1	3,927	0.03%
2019/08/26	12	47.10	16	46.47	46.10	-4	3,926	-0.10%
2019/08/23	3	48.65	4	48.61	48.55	-1	3,888	-0.03%
2019/08/22	5	48.47	0	0.00	48.70	5	3,837	0.13%
2019/08/21	5	48.38	16	47.83	48.20	-11	3,744	-0.29%
2019/08/20	11	46.33	0	0.00	45.85	11	3,565	0.31%
2019/08/19	3	47.12	1	46.80	46.50	2	3,525	0.06%
2019/08/16	8	46.40	3	46.40	46.00	5	3,415	0.15%
2019/08/15	5	43.28	4	43.10	43.10	1	3,320	0.03%
2019/08/13	1	44.40	10	44.35	44.35	-9	3,326	-0.27%
2019/08/12	1	43.20	0	0.00	44.35	1	3,316	0.03%
2019/08/08	0	0.00	12	44.71	44.65	-12	3,293	-0.36%
2019/08/07	1	44.70	0	0.00	44.05	1	3,298	0.03%
2019/08/06	5	44.52	1	45.00	45.60	4	3,292	0.12%
2019/08/05	2	48.15	1	45.55	45.55	1	3,274	0.03%
2019/08/02	2	47.78	0	0.00	47.85	2	3,264	0.06%
2019/08/01	2	48.90	0	0.00	48.85	2	3,269	0.06%
2019/07/31	6	50.08	5	50.00	49.90	1	3,241	0.03%
2019/07/30	7	49.19	1	48.00	48.80	6	3,154	0.19%
2019/07/29	8	51.83	1	51.00	51.00	7	3,016	0.23%
2019/07/26	1	47.35	17	48.15	49.50	-16	2,828	-0.57%
2019/07/25	23	47.46	8	47.85	47.75	15	2,728	0.55%
2019/07/24	10	47.08	32	46.82	47.30	-22	2,551	-0.86%
2019/07/23	10	43.10	0	0.00	43.00	10	2,356	0.42%
2019/07/19	0	0.00	5	41.86	41.90	-5	2,411	-0.21%
2019/07/18	2	42.63	0	0.00	41.80	2	2,443	0.08%
2019/07/17	5	43.50	0	0.00	43.45	5	2,457	0.20%
2019/07/12	0	0.00	1	44.50	43.90	-1	2,731	-0.04%
2019/07/11	0	0.00	1	44.25	44.10	-1	2,750	-0.04%
2019/07/10	0	0.00	7	43.21	43.15	-7	2,746	-0.25%
2019/07/09	3	43.13	8	43.11	43.00	-5	2,745	-0.18%
2019/07/08	1	44.40	0	0.00	44.10	1	2,762	0.04%
2019/07/05	1	44.65	0	0.00	44.65	1	2,788	0.04%
2019/07/04	5	45.70	0	0.00	45.40	5	2,794	0.18%
2019/06/27	7	46.89	0	0.00	46.65	7	3,122	0.22%
2019/06/26	0	0.00	2	47.20	46.65	-2	3,135	-0.06%
2019/06/25	0	0.00	2	46.83	47.40	-2	3,187	-0.06%
2019/06/24	0	0.00	2	45.95	46.35	-2	3,143	-0.06%
2019/06/21	4	45.50	1	45.70	45.15	3	3,120	0.10%
2019/06/20	2	45.48	0	0.00	45.10	2	3,114	0.06%
2019/06/19	2	44.68	0	0.00	44.85	2	3,132	0.06%
2019/06/18	2	46.10	0	0.00	43.90	2	3,140	0.06%
2019/06/17	0	0.00	7	44.89	45.40	-7	3,036	-0.23%
2019/06/14	0	0.00	3	42.17	41.30	-3	3,015	-0.10%
2019/06/12	1	41.45	0	0.00	41.45	1	3,131	0.03%
2019/06/04	1	40.30	0	0.00	39.95	1	3,617	0.03%
2019/06/03	1	40.30	1	40.75	40.15	0	3,731	0.00%
2019/05/31	0	0.00	1	41.25	41.25	-1	3,847	-0.03%
2019/05/29	10	39.50	0	0.00	39.75	10	4,006	0.25%
2019/05/24	3	40.90	3	40.50	40.50	0	4,444	0.00%
2019/05/23	5	40.95	0	0.00	41.00	5	4,561	0.11%
2019/05/22	10	41.75	0	0.00	41.55	10	4,688	0.21%
2019/05/21	1	40.05	0	0.00	41.75	1	4,803	0.02%
2019/05/14	0	0.00	2	39.83	42.60	-2	5,661	-0.04%
2019/05/13	1	41.95	1	43.00	41.75	0	6,030	0.00%
2019/05/09	4	43.73	2	44.95	43.35	2	6,303	0.03%
2019/05/08	0	0.00	1	46.15	45.70	-1	6,338	-0.02%
2019/05/06	8	46.61	7	47.00	45.95	1	6,893	0.01%
2019/05/03	4	47.65	4	48.05	48.05	0	6,914	0.00%
2019/04/30	0	0.00	2	47.10	47.40	-2	6,933	-0.03%
2019/04/29	4	47.68	14	47.40	46.80	-10	6,935	-0.14%
2019/04/26	0	0.00	4	52.35	52.00	-4	6,877	-0.06%
2019/04/24	2	53.90	1	54.30	53.80	1	6,866	0.01%
2019/04/23	2	53.60	0	0.00	53.60	2	6,866	0.03%
2019/04/18	6	53.58	5	53.20	52.90	1	6,819	0.01%
2019/04/17	0	0.00	2	52.90	52.80	-2	6,807	-0.03%
2019/04/16	1	51.80	1	51.40	52.50	0	6,840	0.00%
2019/04/11	1	51.80	9	52.04	51.80	-8	7,144	-0.11%
2019/04/10	0	0.00	1	53.50	53.20	-1	7,155	-0.01%
2019/04/09	3	55.13	0	0.00	53.90	3	7,198	0.04%
2019/04/08	4	55.45	2	55.99	55.30	2	7,265	0.03%
2019/04/03	0	0.00	4	53.93	53.90	-4	7,248	-0.06%
2019/04/02	2	52.30	0	0.00	53.00	2	7,245	0.03%
2019/04/01	5	52.36	1	53.20	52.20	4	7,341	0.05%
2019/03/29	2	50.90	1	51.00	51.00	1	7,319	0.01%
2019/03/28	2	51.80	0	0.00	51.20	2	7,491	0.03%
2019/03/27	0	0.00	1	51.40	51.40	-1	7,705	-0.01%
2019/03/26	2	52.00	0	0.00	51.30	2	7,947	0.03%
2019/03/25	0	0.00	3	51.50	51.50	-3	8,182	-0.04%
2019/03/22	2	53.00	5	52.52	52.10	-3	8,276	-0.04%
2019/03/21	3	52.10	1	52.10	51.80	2	8,408	0.02%
2019/03/20	9	53.34	2	53.00	52.60	7	8,690	0.08%
2019/03/19	3	53.63	7	54.41	53.10	-4	9,013	-0.04%
2019/03/18	1	54.30	0	0.00	54.30	1	9,060	0.01%
2019/03/15	3	54.30	5	54.44	54.50	-2	9,239	-0.02%
2019/03/14	8	55.00	1	54.50	53.90	7	9,339	0.07%
2019/03/13	5	57.36	3	57.93	57.40	2	9,496	0.02%
2019/03/12	7	57.87	9	57.91	58.00	-2	9,746	-0.02%
2019/03/08	4	55.30	3	55.33	56.00	1	10,119	0.01%
2019/03/07	9	56.53	7	55.91	55.60	2	10,309	0.02%
2019/03/06	7	56.56	4	56.65	56.60	3	10,479	0.03%
2019/03/04	5	56.56	1	56.50	56.50	4	11,326	0.04%
2019/02/27	3	55.73	4	56.50	57.60	-1	11,445	-0.01%
2019/02/26	17	58.04	3	58.90	55.70	14	11,716	0.12%
2019/02/25	6	57.23	2	56.85	57.60	4	11,980	0.03%
2019/02/22	1	57.50	1	56.50	56.50	0	12,027	0.00%
2019/02/21	4	57.38	2	57.55	57.90	2	11,959	0.02%
2019/02/20	4	59.35	5	59.68	57.90	-1	11,855	-0.01%
2019/02/19	1	58.70	1	57.90	58.90	0	11,804	0.00%
2019/02/18	7	59.60	5	60.60	58.30	2	11,751	0.02%
2019/02/15	2	57.50	3	59.10	59.30	-1	11,564	-0.01%
2019/02/14	6	58.57	9	58.80	59.00	-3	11,518	-0.03%
2019/02/13	16	58.23	22	58.77	58.40	-6	11,407	-0.05%
2019/02/12	9	53.59	15	54.55	56.00	-6	11,139	-0.05%
2019/02/11	9	48.62	8	50.53	51.40	1	10,961	0.01%
2019/01/30	7	47.94	12	47.20	46.75	-5	10,938	-0.05%
2019/01/29	10	46.37	9	45.98	46.10	1	10,865	0.01%
2019/01/28	1	46.90	2	46.48	46.60	-1	10,856	-0.01%
2019/01/25	3	44.88	6	45.11	44.15	-3	10,746	-0.03%
2019/01/24	0	0.00	4	42.96	42.55	-4	10,850	-0.04%
2019/01/22	4	42.23	7	42.19	41.50	-3	10,995	-0.03%
2019/01/21	1	42.10	5	41.79	42.00	-4	11,097	-0.04%
2019/01/18	6	40.62	1	40.75	41.30	5	11,108	0.05%
2019/01/17	5	40.68	0	0.00	40.20	5	11,151	0.04%
2019/01/16	3	41.12	4	41.53	41.00	-1	11,221	-0.01%
2019/01/15	3	40.75	0	0.00	40.90	3	11,225	0.03%
2019/01/14	1	39.55	0	0.00	40.05	1	11,304	0.01%
2019/01/11	1	42.60	11	42.35	41.55	-10	11,314	-0.09%
2019/01/10	14	42.66	6	42.93	42.30	8	11,353	0.07%
2019/01/09	4	42.29	5	42.83	42.30	-1	11,567	-0.01%
2019/01/08	5	42.05	1	42.10	42.10	4	11,704	0.03%
2019/01/07	2	42.00	1	41.60	41.60	1	11,681	0.01%
2019/01/04	0	0.00	2	38.98	40.90	-2	11,672	-0.02%
2019/01/03	4	43.29	6	42.62	40.65	-2	11,580	-0.02%
2019/01/02	4	44.19	3	44.23	43.90	1	11,551	0.01%
2018/12/28	1	43.70	1	44.15	43.90	0	11,589	0.00%
2018/12/27	6	44.49	0	0.00	43.80	6	11,642	0.05%
2018/12/25	4	43.80	7	44.11	44.10	-3	11,555	-0.03%
2018/12/24	5	44.20	4	44.68	45.30	1	11,517	0.01%
2018/12/22	8	44.43	9	44.81	44.85	-1	11,413	-0.01%
2018/12/21	14	45.07	13	45.62	45.60	1	11,422	0.01%
2018/12/20	5	46.58	5	44.49	44.25	0	11,273	0.00%
2018/12/19	1	49.60	2	47.40	47.40	-1	11,019	-0.01%
2018/12/18	4	50.01	5	49.77	49.40	-1	10,927	-0.01%
2018/12/17	6	50.95	4	51.40	50.30	2	10,856	0.02%
2018/12/14	6	50.88	2	51.05	50.00	4	10,796	0.04%
2018/12/13	8	52.58	3	51.67	52.00	5	10,675	0.05%
2018/12/12	19	51.74	41	52.17	52.50	-22	10,400	-0.21%
2018/12/11	5	48.25	2	48.08	47.80	3	10,099	0.03%
2018/12/10	12	47.44	9	48.47	47.30	3	10,196	0.03%
2018/12/07	3	48.18	2	48.20	48.05	1	10,027	0.01%
2018/12/06	17	49.12	12	47.11	46.30	5	9,928	0.05%
2018/12/05	27	50.03	37	50.39	51.10	-10	9,676	-0.10%
2018/12/04	36	50.57	23	50.73	49.50	13	9,490	0.14%
2018/12/03	4	50.19	6	50.45	49.15	-2	9,277	-0.02%
2018/11/30	4	48.36	2	47.88	48.75	2	9,100	0.02%
2018/11/29	6	49.89	7	50.34	49.00	-1	8,908	-0.01%
2018/11/28	12	50.08	8	49.70	49.70	4	8,699	0.05%
2018/11/27	23	46.51	23	46.51	48.40	0	8,185	0.00%
2018/11/26	14	44.16	13	44.40	44.00	1	7,814	0.01%
2018/11/23	24	42.69	27	43.14	43.75	-3	7,721	-0.04%
2018/11/22	20	41.97	35	41.74	41.10	-15	7,406	-0.20%
2018/11/21	11	40.50	21	40.19	40.70	-10	6,994	-0.14%
2018/11/20	7	37.39	0	0.00	37.00	7	6,942	0.10%
2018/11/19	17	36.68	23	36.93	37.30	-6	6,999	-0.09%
2018/11/16	20	37.09	22	36.60	36.25	-2	7,024	-0.03%
2018/11/15	13	36.41	7	36.63	36.80	6	7,052	0.09%
2018/11/14	1	36.20	1	36.50	36.00	0	7,106	0.00%
2018/11/13	1	35.00	1	36.20	36.95	0	7,294	0.00%
2018/11/12	5	37.25	0	0.00	36.60	5	7,346	0.07%
2018/11/09	1	36.70	0	0.00	36.70	1	7,392	0.01%
2018/11/08	12	38.17	9	37.92	35.95	3	7,411	0.04%
2018/11/07	14	36.80	8	36.53	37.75	6	7,311	0.08%
2018/11/06	5	35.79	0	0.00	34.35	5	7,310	0.07%
2018/11/05	6	37.03	10	37.00	37.00	-4	7,338	-0.05%
2018/11/02	6	36.58	1	36.00	36.55	5	7,319	0.07%
2018/11/01	4	35.88	16	35.33	35.80	-12	7,226	-0.17%
2018/10/31	10	34.10	5	34.10	34.10	5	6,952	0.07%
2018/10/30	7	31.21	3	32.05	31.00	4	6,907	0.06%
2018/10/29	10	31.95	9	33.13	32.05	1	7,100	0.01%
2018/10/26	0	0.00	5	30.80	30.50	-5	7,077	-0.07%
2018/10/25	0	0.00	1	32.20	31.15	-1	7,113	-0.01%
2018/10/24	12	36.07	12	35.44	34.60	0	7,082	0.00%
2018/10/23	2	37.35	2	37.65	36.30	0	7,021	0.00%
2018/10/22	2	36.75	2	37.55	37.70	0	7,058	0.00%
2018/10/19	3	36.37	11	36.70	36.35	-8	7,133	-0.11%
2018/10/18	12	38.45	0	0.00	38.05	12	7,152	0.17%
2018/10/17	5	39.15	10	40.90	38.40	-5	7,163	-0.07%
2018/10/16	11	40.75	1	39.80	40.25	10	7,007	0.14%
2018/10/15	1	36.80	11	37.47	37.20	-10	6,976	-0.14%
2018/10/12	5	36.95	0	0.00	37.20	5	7,037	0.07%
2018/10/09	5	41.86	0	0.00	40.55	5	7,192	0.07%
2018/10/08	3	40.67	7	41.45	41.70	-4	7,254	-0.06%
2018/10/05	1	42.30	0	0.00	42.30	1	7,414	0.01%
2018/10/04	3	47.60	1	47.00	47.00	2	7,476	0.03%
2018/10/03	3	48.05	0	0.00	47.95	3	8,046	0.04%
2018/10/02	8	51.11	8	50.00	50.00	0	8,302	0.00%
2018/10/01	1	50.50	1	51.30	51.30	0	8,430	0.00%
2018/09/28	3	50.80	2	50.90	50.20	1	8,731	0.01%
2018/09/25	3	51.73	3	52.77	52.00	0	9,178	0.00%
2018/09/21	1	48.30	1	49.70	51.00	0	9,161	0.00%
2018/09/20	1	48.50	6	48.13	48.00	-5	9,160	-0.05%
2018/09/19	5	49.64	1	49.45	47.90	4	9,256	0.04%
2018/09/18	1	51.10	0	0.00	48.40	1	9,348	0.01%
2018/09/17	2	52.15	0	0.00	52.10	2	9,527	0.02%
2018/09/14	0	0.00	1	52.20	52.60	-1	9,645	-0.01%
2018/09/13	3	50.05	2	51.35	48.95	1	9,580	0.01%
2018/09/12	1	49.65	1	50.30	50.10	0	9,788	0.00%
2018/09/11	2	52.30	3	51.20	51.30	-1	9,983	-0.01%
2018/09/10	1	51.20	1	50.60	50.60	0	10,091	0.00%
2018/09/07	2	57.20	7	53.93	53.50	-5	10,143	-0.05%
2018/09/06	2	56.40	2	57.00	56.40	0	10,316	0.00%
2018/09/05	4	56.60	0	0.00	56.00	4	10,881	0.04%
2018/09/04	2	57.25	3	58.13	58.10	-1	11,423	-0.01%
2018/09/03	4	58.15	0	0.00	57.00	4	11,763	0.03%
2018/08/31	3	59.60	0	0.00	60.90	3	12,007	0.02%
2018/08/30	4	61.60	5	61.96	61.00	-1	12,203	-0.01%
2018/08/29	2	60.00	2	60.90	60.70	0	12,365	0.00%
2018/08/28	12	59.23	0	0.00	58.90	12	12,638	0.09%
2018/08/27	0	0.00	2	59.35	60.10	-2	12,903	-0.02%
2018/08/24	2	57.50	0	0.00	56.60	2	13,097	0.02%
2018/08/23	2	58.80	2	59.50	58.60	0	13,647	0.00%
2018/08/22	12	58.86	4	59.25	59.50	8	14,211	0.06%
2018/08/21	0	0.00	8	58.74	58.50	-8	14,867	-0.05%
2018/08/20	1	57.10	0	0.00	58.50	1	15,105	0.01%
2018/08/17	4	61.03	0	0.00	58.20	4	15,508	0.03%
2018/08/16	0	0.00	4	57.95	61.20	-4	15,624	-0.03%
2018/08/15	2	59.30	0	0.00	58.60	2	15,830	0.01%
2018/08/14	0	0.00	3	60.50	62.00	-3	16,050	-0.02%
2018/08/13	4	62.50	6	61.83	60.30	-2	16,266	-0.01%
2018/08/10	3	65.20	3	65.70	64.70	0	16,635	0.00%
2018/08/09	1	64.90	2	65.30	66.30	-1	17,030	-0.01%
2018/08/08	3	65.67	3	65.90	65.00	0	17,702	0.00%
2018/08/07	5	67.44	5	67.18	66.70	0	18,220	0.00%
2018/08/06	0	0.00	1	64.90	65.50	-1	18,399	-0.01%
2018/08/03	22	64.39	23	65.17	66.00	-1	18,632	-0.01%
2018/08/02	11	67.04	10	69.10	63.70	1	18,765	0.01%
2018/08/01	5	70.30	0	0.00	69.50	5	19,391	0.03%
2018/07/31	1	70.50	1	71.30	72.20	0	19,736	0.00%
2018/07/27	2	72.50	0	0.00	72.00	2	19,738	0.01%
2018/07/26	3	73.33	6	74.05	75.00	-3	19,731	-0.02%
2018/07/25	0	0.00	1	71.50	71.70	-1	19,584	-0.01%
2018/07/24	2	69.55	4	69.23	69.90	-2	19,513	-0.01%
2018/07/23	4	64.03	5	64.88	67.50	-1	19,448	-0.01%
2018/07/20	12	66.90	5	67.14	67.10	7	19,381	0.04%
2018/07/19	4	69.30	2	69.50	69.00	2	19,241	0.01%
2018/07/18	8	67.86	9	69.67	68.00	-1	19,237	-0.01%
2018/07/17	5	72.00	0	0.00	70.90	5	19,196	0.03%
2018/07/16	3	73.90	1	74.40	73.80	2	19,197	0.01%
2018/07/13	25	75.51	23	75.93	73.00	2	19,302	0.01%
2018/07/12	26	73.05	19	73.37	73.90	7	19,122	0.04%
2018/07/11	28	73.42	26	73.82	73.60	2	19,114	0.01%
2018/07/10	4	70.20	18	69.09	72.00	-14	18,611	-0.08%
2018/07/09	10	65.27	6	64.68	65.50	4	18,502	0.02%
2018/07/06	14	64.81	15	65.10	66.20	-1	18,359	-0.01%
2018/07/05	5	63.80	7	64.33	62.70	-2	18,107	-0.01%
2018/07/04	30	65.42	15	64.76	62.70	15	17,898	0.08%
2018/07/03	3	70.53	2	70.55	69.60	1	17,672	0.01%
2018/07/02	5	71.10	3	70.07	69.10	2	17,580	0.01%
2018/06/29	0	0.00	8	71.18	72.80	-8	17,458	-0.05%
2018/06/28	6	69.63	0	0.00	69.50	6	17,295	0.03%
2018/06/26	7	72.73	7.3	72.25	72.00	-0.3	17,064	0.00%
2018/06/25	2	74.05	1	72.30	71.20	1	16,820	0.01%
2018/06/22	6	78.12	5	78.74	76.50	1	16,652	0.01%
2018/06/21	4	80.10	7	80.09	80.90	-3	16,558	-0.02%
2018/06/20	8	79.38	6	77.82	76.40	2	16,374	0.01%
2018/06/19	5	84.66	7	84.70	84.00	-2	16,260	-0.01%
2018/06/15	5	84.06	5	84.32	83.20	0	16,243	0.00%
2018/06/14	9	83.41	11	83.82	83.20	-2	16,133	-0.01%
2018/06/13	7	89.86	5	84.38	82.90	2	15,957	0.01%
2018/06/12	29	88.70	26	86.93	89.50	3	15,516	0.02%
2018/06/11	1	77.00	14	78.69	81.40	-13	14,963	-0.09%
2018/06/08	5	70.26	13	72.45	74.00	-8	14,696	-0.05%
2018/06/07	11	70.35	7	71.80	70.50	4	14,445	0.03%
2018/06/06	3	70.00	13	70.68	71.50	-10	14,445	-0.07%
2018/06/05	20	70.17	22	67.78	67.80	-2	14,387	-0.01%
2018/06/04	11	71.52	12	72.58	72.80	-1	14,150	-0.01%
2018/06/01	5	71.80	8	72.69	69.90	-3	13,839	-0.02%
2018/05/31	43	74.87	27	76.57	70.70	16	13,541	0.12%
2018/05/30	27	70.96	21	70.91	74.10	6	12,893	0.05%
2018/05/29	29	70.98	30	70.19	68.80	-1	12,268	-0.01%
2018/05/28	10	65.32	12	66.42	66.90	-2	11,490	-0.02%
2018/05/25	5	59.02	17	58.46	60.90	-12	11,147	-0.11%
2018/05/24	12	55.18	4	55.38	55.40	8	10,510	0.08%
2018/05/23	16	54.85	17	55.19	55.80	-1	10,294	-0.01%
2018/05/22	8	54.81	7	54.20	53.70	1	9,969	0.01%
2018/05/21	4	55.53	279	54.51	56.40	-275	9,672	-2.84%	大賣/鉅額交易
2018/05/18	6	53.90	38	53.70	54.70	-32	9,332	-0.34%
2018/05/17	9	54.11	6	55.52	52.10	3	8,805	0.03%
2018/05/16	28	58.15	19	55.36	55.60	9	8,338	0.11%
2018/05/15	22	50.81	24	51.21	53.80	-2	7,656	-0.03%
2018/05/14	20	47.91	18	48.87	50.20	2	7,091	0.03%
2018/05/11	11	46.22	25	46.80	45.70	-14	6,824	-0.21%
2018/05/10	25	45.31	24	44.70	46.20	1	6,511	0.02%
2018/05/09	318	43.93	37	43.08	43.65	281	6,123	4.59%	大買/鉅額交易
2018/05/08	29	39.67	32	39.95	40.90	-3	5,397	-0.06%
2018/05/07	5	36.70	1	37.00	37.20	4	5,005	0.08%
2018/05/03	4	36.98	6	36.80	36.95	-2	5,004	-0.04%
2018/05/02	0	0.00	1	36.60	36.35	-1	5,000	-0.02%
2018/04/30	0	0.00	2	36.23	35.95	-2	5,067	-0.04%
2018/04/27	0	0.00	1	36.15	36.15	-1	5,345	-0.02%
2018/04/26	3	36.00	1	36.55	34.50	2	5,752	0.03%
2018/04/25	1	35.35	17	36.10	35.90	-16	5,742	-0.28%
2018/04/24	2	36.83	6	36.08	36.00	-4	5,798	-0.07%
2018/04/23	18	38.32	5	38.03	37.60	13	5,718	0.23%
2018/04/20	2	37.80	0	0.00	37.95	2	5,696	0.04%
2018/04/19	13	38.59	24	39.34	39.15	-11	5,607	-0.20%
2018/04/18	18	36.24	15	36.30	36.30	3	5,362	0.06%
2018/04/17	8	38.39	2	38.78	36.15	6	5,317	0.11%
2018/04/16	2	38.50	2	37.75	39.10	0	5,186	0.00%
2018/04/13	17	38.27	3	38.30	38.00	14	5,103	0.27%
2018/04/11	0	0.00	5	37.16	37.10	-5	5,049	-0.10%
2018/04/10	4	36.61	6	36.84	36.05	-2	5,029	-0.04%
2018/04/02	3	35.70	1	36.50	35.55	2	5,186	0.04%
2018/03/31	4	36.24	1	36.80	36.30	3	5,240	0.06%
2018/03/30	2	36.73	12	36.88	36.70	-10	5,279	-0.19%
2018/03/29	14	36.46	5	36.86	36.35	9	5,313	0.17%
2018/03/28	3	36.23	12	36.20	36.00	-9	5,277	-0.17%
2018/03/27	1	36.70	2	37.08	36.65	-1	5,265	-0.02%
2018/03/26	6	36.03	2	36.33	36.00	4	5,266	0.08%
2018/03/23	2	35.68	0	0.00	35.80	2	5,239	0.04%
2018/03/22	3	37.32	5	38.18	37.30	-2	5,174	-0.04%
2018/03/21	11	38.57	16	38.03	36.90	-5	5,022	-0.10%
2018/03/20	0	0.00	2	36.85	37.40	-2	4,859	-0.04%
2018/03/19	3	36.63	4	36.58	36.40	-1	4,784	-0.02%
2018/03/16	1	35.80	11	36.44	35.80	-10	4,642	-0.22%
2018/03/15	11	35.45	2	35.70	35.45	9	4,510	0.20%
2018/03/14	5.1	35.89	4	36.28	35.25	1.1	4,483	0.02%
2018/03/13	10	35.10	20	35.18	36.00	-10	4,386	-0.23%
2018/03/12	32	35.41	62	35.24	35.05	-30	4,329	-0.69%
2018/03/09	21	34.26	7	34.41	34.00	14	4,148	0.34%
2018/03/08	0	0.00	6	32.08	33.55	-6	3,992	-0.15%
2018/03/07	0	0.00	13	31.20	30.50	-13	3,933	-0.33%
2018/03/05	5	30.60	0	0.00	29.45	5	4,255	0.12%
2018/03/02	0	0.00	5	30.50	30.50	-5	4,530	-0.11%
2018/02/27	1	30.75	3	31.08	30.75	-2	4,659	-0.04%
2018/02/26	3	31.17	2	31.60	30.85	1	4,705	0.02%
2018/02/23	0	0.00	10	30.99	30.60	-10	4,787	-0.21%
2018/02/22	6	30.42	0	0.00	30.25	6	4,968	0.12%
2018/02/21	1	30.10	2	30.53	30.25	-1	5,361	-0.02%
2018/02/12	3	29.50	0	0.00	29.25	3	5,660	0.05%
2018/02/09	1	28.00	3	28.10	29.35	-2	5,806	-0.03%
2018/02/08	1	30.20	0	0.00	30.00	1	5,837	0.02%
2018/02/07	14	31.31	5	31.09	31.00	9	5,861	0.15%
2018/02/06	3	30.52	1.3	31.03	29.95	1.7	5,920	0.03%
2018/02/02	1	33.70	12	33.64	33.70	-11	6,183	-0.18%
2018/02/01	6	34.55	5	34.19	34.00	1	6,303	0.02%
2018/01/31	1	33.65	3	33.97	33.80	-2	6,403	-0.03%
2018/01/30	19	34.77	3	34.27	34.30	16	6,541	0.24%
2018/01/29	2	34.55	13	34.46	34.15	-11	6,556	-0.17%
2018/01/26	24	34.60	12	34.50	34.80	12	6,635	0.18%
2018/01/25	2	34.85	1	34.45	34.30	1	6,703	0.01%
2018/01/24	15	35.54	2	35.63	35.30	13	6,733	0.19%
2018/01/23	28	36.86	20	37.20	36.05	8	6,868	0.12%
2018/01/22	47	37.72	26	38.07	38.55	21	6,712	0.31%
2018/01/19	0	0.00	2	34.95	35.05	-2	6,702	-0.03%
2018/01/18	25	35.08	17	35.38	34.60	8	7,073	0.11%
2018/01/16	6	34.93	3	35.22	34.60	3	7,187	0.04%
2018/01/15	4	33.95	7	34.04	34.85	-3	7,255	-0.04%
2018/01/12	2	33.55	2	33.35	33.35	0	7,316	0.00%
2018/01/11	2	33.13	1	33.00	33.00	1	7,330	0.01%
2018/01/10	1	33.50	0	0.00	33.50	1	7,364	0.01%
2018/01/09	1	33.30	0	0.00	33.40	1	7,408	0.01%
2018/01/08	4	34.45	1	35.70	33.80	3	7,617	0.04%
2018/01/05	7	35.45	2	35.93	35.40	5	7,643	0.07%
2018/01/04	10	34.82	4	34.48	35.00	6	7,698	0.08%
2018/01/03	1	35.00	2	34.63	34.60	-1	7,660	-0.01%
2018/01/02	0	0.00	29	32.48	33.35	-29	7,565	-0.38%