嘉晶 (3016)-玉山-台南券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
63.4
漲跌
▲2.8
漲幅
+4.62%
成交量
2,337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－玉山-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	13	63.05	63.40	-13	1,602	-0.81%
2024/05/27	0	0.00	1	59.50	60.60	-1	1,568	-0.06%
2024/05/24	1	58.70	1	58.40	58.80	0	1,567	0.00%
2024/05/23	1	59.90	0	0.00	59.40	1	1,566	0.06%
2024/05/22	0	0.00	3	61.70	61.70	-3	1,560	-0.19%
2024/05/21	4	61.75	0	0.00	61.30	4	1,563	0.26%
2024/05/20	2.4	62.50	2	62.90	62.20	0.4	1,560	0.02%
2024/05/17	0	0.00	3	61.07	61.30	-3	1,539	-0.19%
2024/05/16	0	60.10	7	60.37	60.80	-7	1,536	-0.45%
2024/05/14	1	60.10	1	60.40	60.50	0	1,536	0.00%
2024/05/13	0	0.00	4	59.15	59.30	-4	1,537	-0.26%
2024/05/08	2	60.35	0	0.00	60.30	2	1,537	0.13%
2024/05/06	6	60.80	1	60.60	60.40	5	1,532	0.33%
2024/05/03	0	0.00	0.1	61.50	60.30	-0.1	1,526	0.00%
2024/05/02	7	61.44	0	0.00	61.30	7	1,524	0.46%
2024/04/29	0	0.00	2.2	62.13	62.40	-2.2	1,511	-0.15%
2024/04/26	2	61.20	0	0.00	61.50	2	1,497	0.13%
2024/04/25	7	62.04	5	61.86	61.60	2	1,489	0.13%
2024/04/24	0	0.00	0	60.10	60.70	0	1,461	0.00%
2024/04/22	2	60.00	0	0.00	59.40	2	1,453	0.14%
2024/04/19	2.2	58.50	8	59.03	58.60	-5.8	1,439	-0.40%
2024/04/18	21.1	63.36	22	63.02	61.20	-0.9	1,414	-0.06%
2024/04/17	7	62.20	1	62.40	62.40	6	1,307	0.46%
2024/04/16	0.1	56.50	7	56.94	56.80	-6.9	1,282	-0.54%
2024/04/15	1	59.30	2	59.20	58.90	-1	1,270	-0.08%
2024/04/12	4	61.20	0	0.00	60.70	4	1,255	0.32%
2024/04/11	1	61.10	2	61.40	60.80	-1	1,237	-0.08%
2024/04/10	0	0.00	9	62.04	61.20	-9	1,215	-0.74%
2024/04/09	4	59.65	0	0.00	60.10	4	1,174	0.34%
2024/04/08	2	60.10	3	59.80	59.50	-1	1,171	-0.09%
2024/04/03	0	0.00	1	61.50	60.80	-1	1,164	-0.09%
2024/04/02	0	0.00	1	60.80	61.60	-1	1,155	-0.09%
2024/04/01	16	62.01	5	61.96	61.50	11	1,133	0.97%
2024/03/29	1	59.60	2	59.80	59.60	-1	1,052	-0.09%
2024/03/28	3	59.83	1	59.30	59.30	2	1,038	0.19%
2024/03/25	3.1	59.20	2	58.90	58.80	1.1	999	0.11%
2024/03/22	2.2	59.86	3	59.93	59.10	-0.8	999	-0.08%
2024/03/20	6	57.57	1	57.20	56.60	5	993	0.50%
2024/03/19	2	57.40	2	58.50	57.50	0	989	0.00%
2024/03/18	0	0.00	2	56.80	56.70	-2	975	-0.20%
2024/03/15	5	58.28	0	0.00	58.00	5	972	0.51%
2024/03/14	9	58.41	13	59.65	60.10	-4	949	-0.42%
2024/03/13	9	60.68	79	61.59	60.00	-70	922	-7.59%
2024/03/12	86.2	60.90	14	62.81	61.70	72.2	861	8.38%
2024/03/11	17	60.24	44.4	60.23	61.90	-27.4	617	-4.43%
2024/03/08	7	53.76	1.1	56.30	56.30	5.9	509	1.16%
2024/03/07	0	0.00	0.7	51.80	51.20	-0.7	451	-0.16%
2024/03/06	0.1	53.00	0	0.00	52.10	0.1	454	0.02%
2024/03/05	0	0.00	4	53.40	53.50	-4	459	-0.87%
2024/02/27	1	54.20	0	0.00	54.10	1	462	0.22%
2024/02/23	1	54.80	0	0.00	54.00	1	461	0.22%
2024/02/21	4	54.80	0	0.00	54.90	4	469	0.85%
2024/02/19	5	55.60	0	0.00	55.70	5	466	1.07%
2024/02/05	0.1	55.10	0	0.00	54.40	0.1	459	0.02%
2024/02/01	1.1	55.80	0	0.00	55.60	1.1	450	0.24%
2024/01/29	1	57.20	1	57.10	57.10	0	450	0.00%
2024/01/23	1	57.60	0	0.00	57.60	1	503	0.20%
2024/01/17	0.1	56.80	0	0.00	56.60	0.1	505	0.01%
2024/01/16	0.1	57.50	0	0.00	57.10	0.1	501	0.02%
2024/01/15	0.1	58.50	2	58.80	58.20	-1.9	496	-0.39%
2024/01/04	1.2	59.98	0	0.00	59.60	1.2	504	0.24%
2024/01/03	1	60.40	0	0.00	60.40	1	505	0.20%
2023/12/29	0	0.00	1	62.50	61.80	-1	498	-0.20%
2023/12/28	3	62.90	0	0.00	62.50	3	497	0.60%
2023/12/26	0	0.00	1	62.60	63.00	-1	496	-0.20%
2023/12/25	0	0.00	0.1	62.10	62.00	-0.1	498	-0.01%
2023/12/22	1	62.10	1	62.10	62.10	0	500	0.00%
2023/12/20	1	63.30	0	0.00	62.50	1	501	0.20%
2023/12/19	1	63.90	1	64.00	63.30	0	504	0.00%
2023/12/18	2	64.15	0	0.00	64.00	2	501	0.40%
2023/12/15	0	0.00	2.1	64.76	64.50	-2.1	478	-0.43%
2023/12/13	0	0.00	4	62.30	62.00	-4	453	-0.88%
2023/12/12	4	64.08	0	0.00	63.00	4	451	0.89%
2023/12/06	1	63.30	2	63.35	63.10	-1	446	-0.22%
2023/12/05	1	62.80	0	0.00	63.60	1	446	0.22%
2023/12/04	0.1	63.40	0	0.00	63.50	0.1	449	0.02%
2023/12/01	1	65.20	0	0.00	64.40	1	445	0.22%
2023/11/30	0	0.00	0.1	65.20	65.30	-0.1	431	-0.02%
2023/11/29	0	0.00	0.1	63.90	64.20	-0.1	417	-0.02%
2023/11/28	0.1	63.40	0	0.00	63.30	0.1	415	0.02%
2023/11/24	0	63.50	0	0.00	63.50	0	411	0.00%
2023/11/21	0	0.00	1	63.19	63.10	-1	401	-0.25%
2023/11/20	1	61.70	0	0.00	62.20	1	396	0.25%
2023/11/17	0	0.00	1	61.60	61.30	-1	393	-0.25%
2023/11/15	0	0.00	1	60.30	61.00	-1	392	-0.26%
2023/11/13	2	60.00	0.2	60.30	59.80	1.8	394	0.46%
2023/11/10	0	0.00	0.5	59.40	59.70	-0.5	406	-0.12%
2023/11/08	1.1	60.60	0	0.00	60.30	1.1	431	0.24%
2023/11/06	0	60.20	0	0.00	60.60	0	447	0.00%
2023/11/03	0.1	60.20	0	0.00	59.70	0.1	446	0.01%
2023/11/01	1	60.50	5	60.30	60.30	-4	437	-0.91%
2023/10/31	2	58.15	0	0.00	57.20	2	408	0.49%
2023/10/27	1	57.90	0	0.00	58.00	1	425	0.23%
2023/10/26	0	0.00	3	57.80	57.30	-3	440	-0.68%
2023/10/24	13	57.57	0	0.00	57.90	13	468	2.78%
2023/10/23	0	0.00	3	57.00	56.70	-3	479	-0.63%
2023/10/19	0	0.00	0.3	58.00	58.00	-0.3	515	-0.06%
2023/10/18	3	58.20	1	58.00	59.50	2	526	0.38%
2023/10/17	0	0.00	0.1	58.00	57.50	-0.1	535	-0.02%
2023/10/16	1	57.20	0	0.00	57.30	1	557	0.18%
2023/10/13	1.1	58.16	1	58.10	58.10	0.1	589	0.02%
2023/10/12	0	0.00	2	57.95	58.00	-2	631	-0.32%
2023/10/11	2	56.95	0	0.00	56.70	2	673	0.30%
2023/10/05	1.1	57.90	0	0.00	57.50	1.1	802	0.14%
2023/10/04	1	57.40	0	0.00	57.40	1	989	0.10%
2023/09/28	0	0.00	1	57.50	57.00	-1	1,146	-0.09%
2023/09/26	1.1	58.02	0	0.00	57.80	1.1	1,160	0.09%
2023/09/20	0.1	62.00	0	0.00	61.80	0.1	1,152	0.01%
2023/09/18	0	0.00	1	62.80	62.70	-1	1,163	-0.09%
2023/09/11	0.1	59.80	0	0.00	59.40	0.1	1,188	0.01%
2023/09/08	1	60.10	0	0.00	60.00	1	1,203	0.08%
2023/08/31	0	0.00	0.5	59.80	59.60	-0.5	1,251	-0.04%
2023/08/29	0	0.00	4	57.80	58.70	-4	1,300	-0.31%
2023/08/24	0	0.00	1	58.30	58.20	-1	1,313	-0.08%
2023/08/17	0	0.00	0.1	57.60	58.50	-0.1	1,312	-0.01%
2023/08/16	4.1	57.30	0	0.00	57.20	4.1	1,308	0.31%
2023/08/15	4.1	58.65	0	0.00	58.20	4.1	1,296	0.31%
2023/08/14	3.1	58.97	0	0.00	58.90	3.1	1,290	0.24%
2023/08/11	1.1	61.79	5	61.60	61.60	-4	1,277	-0.31%
2023/08/10	1.2	62.08	0	0.00	62.00	1.2	1,273	0.09%
2023/08/09	0	64.60	1	64.30	64.20	-1	1,261	-0.08%
2023/08/08	2.1	64.66	0	0.00	64.50	2.1	1,258	0.17%
2023/08/01	1	65.50	0	0.00	66.10	1	1,243	0.08%
2023/07/31	1.1	65.75	0	0.00	65.70	1.1	1,234	0.09%
2023/07/28	1.1	68.18	4	67.93	67.70	-2.9	1,223	-0.23%
2023/07/27	5	65.46	3	66.00	66.10	2	1,206	0.17%
2023/07/26	1.1	64.64	1	65.00	64.60	0.1	1,204	0.01%
2023/07/25	3	66.20	3	66.70	66.10	0	1,199	0.00%
2023/07/24	1.1	65.82	5	65.72	65.70	-3.9	1,204	-0.32%
2023/07/21	1.1	68.50	0	0.00	67.90	1.1	1,184	0.09%
2023/07/20	4	67.63	4	68.20	69.00	0	1,190	0.00%
2023/07/19	9.1	68.10	8	67.26	67.00	1.1	1,184	0.09%
2023/07/18	0.1	69.00	3	69.03	69.00	-3	1,193	-0.25%
2023/07/17	1.1	69.99	1	71.10	70.80	0.1	1,183	0.00%
2023/07/14	4.1	71.80	1	71.50	71.50	3.1	1,150	0.27%
2023/07/13	3	72.43	11	72.44	71.00	-8	1,122	-0.71%
2023/07/12	11	71.75	8	71.89	72.30	3	1,078	0.28%
2023/07/11	8	73.91	10.1	73.23	72.20	-2.1	1,012	-0.20%
2023/07/10	5	68.22	17.2	69.05	69.70	-12.2	836	-1.46%
2023/07/07	0	0.00	1	63.70	63.40	-1	727	-0.14%
2023/07/06	4	65.90	0.2	65.80	64.60	3.9	722	0.53%
2023/07/05	1	66.00	0	0.00	65.20	1	692	0.14%
2023/06/29	1	63.80	0	0.00	64.00	1	669	0.15%
2023/06/16	0	0.00	0.4	66.00	65.50	-0.4	686	-0.06%
2023/06/15	1	68.00	2	66.90	66.70	-1	685	-0.15%
2023/06/14	2	66.15	5	66.14	67.30	-3	673	-0.45%
2023/06/13	2	65.85	3.2	66.85	65.20	-1.2	663	-0.18%
2023/06/12	2	65.85	1	65.40	65.50	1	646	0.15%
2023/06/09	2	64.55	2	64.15	64.30	0	642	0.00%
2023/06/08	1	64.70	1	64.50	64.10	0	653	0.00%
2023/06/07	2	64.90	2	65.25	65.40	0	666	0.00%
2023/06/06	0	0.00	1	64.60	63.70	-1	663	-0.15%
2023/06/05	9	66.99	5.1	67.02	66.00	4	661	0.60%
2023/06/02	0	0.00	1	65.10	64.80	-1	634	-0.16%
2023/06/01	1.1	63.40	2	63.40	63.00	-0.9	644	-0.14%
2023/05/31	3.1	64.21	0	0.00	63.60	3.1	691	0.45%
2023/05/30	2	64.35	1	64.80	64.90	1	692	0.14%
2023/05/29	0	64.50	1	64.60	65.10	-1	694	-0.14%
2023/05/26	1.1	63.57	1	63.00	63.00	0.1	693	0.01%
2023/05/23	1.1	63.71	0	0.00	63.50	1.1	703	0.15%
2023/05/22	0	63.60	0	0.00	63.80	0	707	0.00%
2023/05/19	1	63.50	0	0.00	63.40	1	708	0.14%
2023/05/18	0	0.00	1.2	63.87	63.60	-1.2	714	-0.17%
2023/05/17	1	62.50	0	0.00	62.90	1	712	0.14%
2023/05/15	0.1	61.90	0	0.00	61.20	0.1	714	0.01%
2023/05/11	0	62.10	0	0.00	61.70	0	733	0.00%
2023/05/09	0.2	62.90	0	0.00	62.50	0.2	738	0.03%
2023/05/03	1.1	64.97	1.1	64.27	64.80	-0.1	785	-0.01%
2023/04/28	1	62.30	0	0.00	63.00	1	796	0.13%
2023/04/27	1	61.90	0	0.00	61.60	1	788	0.13%
2023/04/26	0.1	62.40	0	0.00	62.70	0.1	776	0.01%
2023/04/25	2.2	62.60	1	63.70	62.10	1.2	776	0.15%
2023/04/24	1	64.90	0	0.00	64.20	1	764	0.13%
2023/04/21	3.2	65.28	0	0.00	64.50	3.2	756	0.42%
2023/04/20	1.2	67.89	0	0.00	67.60	1.2	729	0.16%
2023/04/19	0.1	70.00	0	0.00	69.50	0.1	714	0.01%
2023/04/18	1	70.80	0	0.00	70.10	1	716	0.14%
2023/04/17	2	69.70	2	71.10	71.50	0	705	0.00%
2023/04/13	3	70.67	0	0.00	69.90	3	680	0.44%
2023/04/12	1	70.90	0	0.00	71.30	1	671	0.15%
2023/04/07	2	71.00	0	0.00	71.40	2	667	0.30%
2023/03/29	1	70.90	0	0.00	70.40	1	681	0.15%
2023/03/28	1	71.30	1	72.10	71.30	0	687	0.00%
2023/03/27	1	72.40	1	72.40	72.00	0	689	0.00%
2023/03/24	0	0.00	5	72.68	73.00	-5	695	-0.72%
2023/03/23	0	72.10	1	72.10	72.50	-1	690	-0.14%
2023/03/22	1	71.40	1	71.40	71.80	0	691	0.00%
2023/03/21	1	71.90	0	0.00	71.00	1	689	0.15%
2023/03/20	0	0.00	0.1	72.00	71.60	-0.1	690	-0.01%
2023/03/17	0	0.00	1	70.80	70.70	-1	690	-0.14%
2023/03/16	2	70.40	2	69.70	69.70	0	694	0.00%
2023/03/15	2.1	70.13	0	0.00	70.20	2.1	698	0.30%
2023/03/13	4.1	70.22	0	0.00	70.30	4.1	710	0.58%
2023/03/10	5.1	71.61	0	0.00	71.10	5.1	712	0.72%
2023/03/09	0	0.00	1	73.70	73.10	-1	730	-0.14%
2023/03/08	5.1	73.11	0	0.00	73.20	5.1	740	0.69%
2023/03/07	2	73.70	1	74.20	73.40	1	738	0.14%
2023/03/06	0	0.00	3	73.00	73.30	-3	725	-0.41%
2023/03/03	4	72.00	0.1	72.20	71.90	3.9	712	0.55%
2023/03/02	1	74.50	0	0.00	73.50	1	673	0.15%
2023/02/24	0	76.10	1	76.10	75.60	-1	680	-0.14%
2023/02/23	0	0.00	3	76.30	76.00	-3	681	-0.44%
2023/02/22	1	75.80	0	0.00	75.60	1	706	0.14%
2023/02/21	0	77.80	5	77.52	77.60	-5	720	-0.69%
2023/02/20	0	77.40	1	77.40	77.80	-1	740	-0.13%
2023/02/15	0	76.00	0	0.00	75.60	0	837	0.00%
2023/02/14	4	76.80	2	76.40	76.10	2	853	0.24%
2023/02/10	1.1	77.78	5	76.64	76.50	-4	910	-0.43%
2023/02/09	4	79.03	0	0.00	78.90	4	905	0.44%
2023/02/08	0	0.00	4	79.00	78.90	-4	913	-0.44%
2023/02/03	4	78.50	3	78.20	78.00	1	937	0.11%
2023/02/02	0	0.00	1	78.50	79.20	-1	946	-0.11%
2023/02/01	0	0.00	1	76.90	77.00	-1	937	-0.11%
2023/01/30	0	0.00	1	74.20	74.60	-1	950	-0.11%
2023/01/17	0	0.00	1	72.40	72.00	-1	953	-0.10%
2023/01/13	2	72.20	0	0.00	71.30	2	982	0.20%
2023/01/10	0	0.00	3	74.10	73.70	-3	1,014	-0.30%
2023/01/09	0	0.00	1	74.00	73.90	-1	1,033	-0.10%
2023/01/06	1	73.00	1	72.10	72.90	0	1,054	0.00%
2023/01/04	0	0.00	8	71.21	71.20	-8	1,106	-0.72%
2022/12/27	1.1	71.45	1	72.00	71.40	0.1	1,244	0.01%
2022/12/21	3	71.27	0	0.00	70.20	3	1,418	0.21%
2022/12/19	1	73.00	1	74.30	73.60	0	1,504	0.00%
2022/12/16	1	74.60	0	0.00	74.50	1	1,584	0.06%
2022/12/15	0	0.00	1	76.30	76.50	-1	1,613	-0.06%
2022/12/14	1	75.50	1	75.50	76.10	0	1,629	0.00%
2022/12/13	0.1	74.60	0	0.00	74.40	0.1	1,646	0.01%
2022/12/12	1	74.90	0	0.00	74.80	1	1,666	0.06%
2022/12/09	0	0.00	1	77.20	75.90	-1	1,681	-0.06%
2022/12/08	0	0.00	2	76.00	76.40	-2	1,703	-0.12%
2022/12/07	3	77.20	0	0.00	76.50	3	1,746	0.17%
2022/12/06	1	80.50	0	0.00	79.00	1	1,859	0.05%
2022/12/05	1	81.90	0	0.00	82.00	1	1,923	0.05%
2022/12/02	1	81.70	0	0.00	81.60	1	1,938	0.05%
2022/12/01	0	0.00	1	80.20	81.90	-1	1,939	-0.05%
2022/11/30	1	77.30	3	78.20	78.60	-2	1,930	-0.10%
2022/11/28	3	77.20	2	77.40	77.30	1	1,963	0.05%
2022/11/25	0	0.00	2	78.80	77.60	-2	1,990	-0.10%
2022/11/24	1	78.20	1	78.20	78.70	0	1,998	0.00%
2022/11/23	0	0.00	2	77.75	76.80	-2	2,009	-0.10%
2022/11/22	4	77.15	0	0.00	76.80	4	2,029	0.20%
2022/11/21	0.1	77.90	0	0.00	77.70	0.1	2,068	0.00%
2022/11/18	2	78.60	0	0.00	78.20	2	2,111	0.09%
2022/11/17	0	0.00	2	79.15	79.30	-2	2,151	-0.09%
2022/11/16	3	78.07	1	78.50	78.00	2	2,186	0.09%
2022/11/15	2	77.40	3	78.10	78.50	-1	2,266	-0.04%
2022/11/14	0	0.00	1	75.81	76.20	-1	2,348	-0.04%
2022/11/11	8	75.54	8	75.15	75.00	0	2,388	0.00%
2022/11/10	1	74.50	0	0.00	74.30	1	2,360	0.04%
2022/11/09	1	73.80	3	74.43	75.00	-2	2,369	-0.08%
2022/11/08	2	72.70	1	73.40	72.30	1	2,356	0.04%
2022/11/07	0	0.00	2	72.60	72.40	-2	2,357	-0.08%
2022/11/04	1	70.50	3	71.13	72.00	-2	2,384	-0.08%
2022/11/03	1	69.30	4	69.70	71.20	-3	2,386	-0.13%
2022/11/02	3	70.30	1	70.30	70.60	2	2,407	0.08%
2022/10/31	8	69.26	0.4	68.88	69.00	7.6	2,399	0.32%
2022/10/28	2	68.00	4	67.80	67.00	-2	2,390	-0.08%
2022/10/27	2	68.90	1.4	67.79	69.00	0.6	2,392	0.03%
2022/10/26	0	0.00	2	67.40	66.80	-2	2,395	-0.08%
2022/10/25	1	67.70	0	0.00	67.40	1	2,395	0.04%
2022/10/24	0	0.00	2	69.65	68.00	-2	2,407	-0.08%
2022/10/21	1	68.10	0	0.00	67.10	1	2,408	0.04%
2022/10/20	4	68.48	4	68.90	69.50	0	2,408	0.00%
2022/10/19	2.1	69.90	1	70.00	69.00	1.1	2,428	0.04%
2022/10/18	2	69.80	0	0.00	70.10	2	2,428	0.08%
2022/10/17	1	66.80	3	68.07	69.30	-2	2,436	-0.08%
2022/10/14	5	69.84	4	70.20	70.50	1	2,444	0.04%
2022/10/13	2	67.55	21	68.41	66.10	-19	2,491	-0.76%
2022/10/12	0	0.00	2	71.35	70.80	-2	2,472	-0.08%
2022/10/11	2	72.30	11	72.20	71.50	-9	2,471	-0.36%
2022/10/07	2	77.50	1	77.20	77.30	1	2,505	0.04%
2022/10/06	2	78.30	7	78.13	78.60	-5	2,518	-0.20%
2022/10/05	6	78.57	9	78.18	77.60	-3	2,515	-0.12%
2022/10/04	8	76.65	16	75.77	77.60	-8	2,490	-0.32%
2022/10/03	1	70.10	18	72.11	73.10	-17	2,480	-0.69%
2022/09/30	9	70.80	8	71.13	72.70	1	2,521	0.04%
2022/09/29	22	73.01	23	70.74	70.40	-1	2,511	-0.04%
2022/09/28	31.3	75.47	4	72.68	71.60	27.3	2,500	1.09%
2022/09/27	8	78.46	1	79.50	78.50	7	2,480	0.28%
2022/09/26	4.1	80.17	1	80.70	79.50	3.1	2,484	0.12%
2022/09/23	7	87.04	4	84.95	84.40	3	2,494	0.12%
2022/09/22	4	89.25	4	88.85	90.40	0	2,456	0.00%
2022/09/21	2	88.15	3	88.53	88.10	-1	2,433	-0.04%
2022/09/20	0	0.00	1	87.60	89.00	-1	2,427	-0.04%
2022/09/19	3	87.43	6	87.80	86.50	-3	2,432	-0.12%
2022/09/16	6	88.75	14	88.01	87.60	-8	2,424	-0.33%
2022/09/15	2	91.25	1	90.50	89.50	1	2,436	0.04%
2022/09/14	5	88.72	4	89.83	91.40	1	2,451	0.04%
2022/09/13	15.4	91.22	41	91.61	90.70	-25.6	2,455	-1.04%
2022/09/12	1	90.00	8	90.16	89.60	-7	2,384	-0.29%
2022/09/08	5	82.02	12	83.81	84.50	-7	2,344	-0.30%
2022/09/07	8.2	80.33	0	0.00	80.30	8.2	2,370	0.35%
2022/09/06	10	81.34	8	80.70	80.70	2	2,376	0.08%
2022/09/05	10	85.02	0	0.00	83.60	10	2,371	0.42%
2022/09/02	4	87.70	0	0.00	87.40	4	2,367	0.17%
2022/09/01	6	88.50	2	89.70	88.00	4	2,362	0.17%
2022/08/31	4.1	88.81	0	0.00	89.70	4.1	2,353	0.17%
2022/08/30	5	88.62	2	88.60	89.30	3	2,390	0.13%
2022/08/29	5	86.96	3	87.73	87.40	2	2,394	0.08%
2022/08/26	8	91.81	3	89.90	89.70	5	2,388	0.21%
2022/08/25	8	91.00	7	91.11	90.60	1	2,380	0.04%
2022/08/24	12.1	91.33	8	90.56	89.20	4.1	2,369	0.17%
2022/08/23	8	91.63	5	92.20	92.10	3	2,370	0.13%
2022/08/22	22	92.68	10.2	93.16	93.00	11.8	2,363	0.50%
2022/08/19	27.5	92.35	10.2	92.33	91.40	17.3	2,275	0.76%
2022/08/18	4	86.35	3	88.23	87.40	1	2,164	0.05%
2022/08/16	1.2	86.08	4	86.90	85.90	-2.8	2,170	-0.13%
2022/08/15	1	85.70	3	86.00	86.50	-2	2,193	-0.09%
2022/08/12	0	0.00	3	84.50	84.70	-3	2,209	-0.14%
2022/08/11	3	83.90	3	84.60	83.60	0	2,261	0.00%
2022/08/10	1	81.70	0	0.00	82.20	1	2,329	0.04%
2022/08/09	2	82.00	3	82.33	82.60	-1	2,366	-0.04%
2022/08/05	0	0.00	4	80.25	80.70	-4	2,519	-0.16%
2022/08/04	3	77.40	1.1	77.91	77.90	1.9	2,600	0.07%
2022/08/03	2	77.65	0	0.00	77.40	2	2,654	0.08%
2022/08/02	2	80.80	0	0.00	79.00	2	2,716	0.07%
2022/08/01	0	82.90	3	82.80	82.70	-3	2,723	-0.11%
2022/07/29	0	0.00	2	83.70	84.00	-2	2,740	-0.07%
2022/07/28	1	82.49	2	83.40	81.40	-1	2,747	-0.04%
2022/07/27	5	82.54	2	82.05	82.80	3	2,755	0.11%
2022/07/26	9	83.56	8	82.46	81.40	1	2,754	0.04%
2022/07/25	2	83.35	3	83.23	84.20	-1	2,739	-0.04%
2022/07/22	3	84.67	5	84.62	83.30	-2	2,765	-0.07%
2022/07/21	7	84.36	3	84.50	84.80	4	2,803	0.14%
2022/07/20	2	83.20	4	83.53	83.40	-2	2,798	-0.07%
2022/07/19	3	79.87	3	80.33	80.30	0	2,777	0.00%
2022/07/18	2	80.71	0	0.00	81.10	2	2,794	0.07%
2022/07/15	7	81.11	6	80.53	80.80	1	2,787	0.04%
2022/07/14	5	78.36	2	78.85	79.90	3	2,744	0.11%
2022/07/13	0	0.00	1	78.80	77.50	-1	2,751	-0.04%
2022/07/12	2.5	76.38	0	0.00	76.50	2.5	2,751	0.09%
2022/07/11	2	79.45	3	78.80	79.50	-1	2,760	-0.04%
2022/07/08	7	80.74	6.2	80.33	78.90	0.8	2,761	0.03%
2022/07/07	5	76.70	9	75.43	76.90	-4	2,740	-0.15%
2022/07/06	6.2	77.24	11	75.30	73.70	-4.8	2,758	-0.17%
2022/07/05	3	78.83	2	76.50	78.60	1	2,813	0.04%
2022/07/01	2	82.55	3	83.43	78.40	-1	2,792	-0.04%
2022/06/30	4	85.76	0	0.00	83.80	4	2,766	0.15%
2022/06/29	1	90.80	1	90.00	90.40	0	2,793	0.00%
2022/06/28	3	92.50	1	93.00	92.30	2	2,841	0.07%
2022/06/27	1	94.50	2	94.20	94.30	-1	2,942	-0.03%
2022/06/22	2	92.45	2	92.70	90.90	0	3,486	0.00%
2022/06/21	2	91.75	2	93.68	93.50	0	3,596	0.00%
2022/06/20	5	89.22	4	91.25	88.20	1	3,649	0.03%
2022/06/17	2.1	95.21	1	95.00	94.70	1.1	3,686	0.03%
2022/06/16	2	100.10	4	100.95	97.20	-2	3,870	-0.05%
2022/06/15	0	0.00	2	100.50	100.50	-2	4,103	-0.05%
2022/06/13	0	0.00	1	104.00	103.00	-1	5,179	-0.02%
2022/06/10	1	104.00	0	0.00	104.50	1	5,689	0.02%
2022/06/09	5	105.50	6	106.83	107.00	-1	5,839	-0.02%
2022/06/08	7	106.64	14	105.61	106.00	-7	6,001	-0.12%
2022/06/07	6	104.50	0	0.00	104.00	6	6,047	0.10%
2022/06/06	1.1	103.96	3	103.67	102.50	-2	6,039	-0.03%
2022/06/02	14.3	104.73	5	105.50	105.00	9.3	6,065	0.15%
2022/06/01	1	104.50	8	105.56	105.50	-7	6,063	-0.12%
2022/05/31	9	104.56	8	104.06	104.00	1	6,049	0.02%
2022/05/30	6	102.67	1	102.50	103.50	5	6,035	0.08%
2022/05/27	0	0.00	8	100.74	99.90	-8	6,018	-0.13%
2022/05/26	6	99.78	1.1	99.04	98.90	4.9	6,030	0.08%
2022/05/25	2	99.45	10.6	99.91	100.50	-8.6	6,052	-0.14%
2022/05/24	2	99.55	2.5	97.79	97.30	-0.5	6,064	-0.01%
2022/05/23	3	100.07	4	100.20	99.40	-1	6,059	-0.02%
2022/05/20	5	98.86	3	99.40	99.40	2	6,054	0.03%
2022/05/19	2	99.70	6	99.48	100.50	-4	6,052	-0.07%
2022/05/18	20	100.35	14	102.15	98.90	6	6,030	0.10%
2022/05/17	0	0.00	4	98.20	99.10	-4	5,948	-0.07%
2022/05/16	22	97.97	11	98.53	96.10	11	5,933	0.19%
2022/05/13	19	97.50	24.4	96.92	96.30	-5.4	5,885	-0.09%
2022/05/12	15.1	95.75	6	94.08	92.20	9.1	5,845	0.15%
2022/05/11	4	94.68	5	95.30	96.00	-1	5,884	-0.02%
2022/05/10	2	92.55	15	89.89	93.60	-13	5,851	-0.22%
2022/05/09	4	89.25	0	0.00	88.10	4	5,823	0.07%
2022/05/06	5.6	92.44	2	92.80	92.80	3.6	5,852	0.06%
2022/05/05	15	96.03	10	96.49	95.90	5	5,881	0.09%
2022/05/04	7	94.13	4	94.88	93.10	3	5,873	0.05%
2022/05/03	0.1	92.80	0	0.00	93.40	0.1	5,882	0.00%
2022/04/29	5	93.80	5	93.50	92.20	0	5,928	0.00%
2022/04/28	0	0.00	5	92.84	92.20	-5	5,947	-0.08%
2022/04/27	7.5	89.76	9	90.96	92.10	-1.5	5,941	-0.03%
2022/04/26	2	96.05	4	96.30	95.00	-2	5,904	-0.03%
2022/04/25	3.7	96.77	0	0.00	95.50	3.7	5,911	0.06%
2022/04/22	7.4	103.28	10	104.00	101.00	-2.6	5,907	-0.04%
2022/04/21	0	0.00	10	106.50	106.50	-10	5,936	-0.17%
2022/04/20	4	107.13	6	107.50	106.50	-2	5,993	-0.03%
2022/04/19	6	107.50	5	108.40	106.50	1	6,020	0.02%
2022/04/18	1	104.50	1	104.50	104.00	0	6,072	0.00%
2022/04/15	3.2	106.47	0	0.00	105.50	3.2	6,120	0.05%
2022/04/14	2	109.50	4	109.25	109.00	-2	6,212	-0.03%
2022/04/13	5.3	109.42	9	108.78	109.00	-3.7	6,242	-0.06%
2022/04/12	0	0.00	0	106.50	106.00	0	6,281	0.00%
2022/04/11	9.4	108.78	3	109.67	106.00	6.4	6,312	0.10%
2022/04/08	0	0.00	10	108.15	108.50	-10	6,311	-0.16%
2022/04/07	5	110.00	2.1	108.72	107.50	2.9	6,321	0.05%
2022/04/06	3	112.84	1	113.00	112.00	2	6,349	0.03%
2022/04/01	3.1	115.32	3.1	114.98	116.00	-0.1	6,389	0.00%
2022/03/31	4.1	118.50	0	0.00	117.50	4.1	6,384	0.06%
2022/03/30	26.4	121.41	20.1	120.70	120.50	6.3	6,377	0.10%
2022/03/29	5.1	118.39	2	118.77	118.50	3.1	6,436	0.05%
2022/03/28	1.1	118.54	2	117.75	120.50	-0.9	6,405	-0.01%
2022/03/25	46.2	125.73	30.2	125.61	119.50	16	6,349	0.25%
2022/03/24	15.2	120.76	13.2	122.39	125.50	1.9	5,990	0.03%
2022/03/23	9	123.89	13.1	123.73	122.00	-4.1	6,054	-0.07%
2022/03/22	13	123.69	17	123.68	123.50	-4	6,362	-0.06%
2022/03/21	25	123.98	22.1	124.07	124.50	3	6,365	0.05%
2022/03/18	27.1	122.74	15.1	122.43	125.00	12	6,294	0.19%
2022/03/17	40	121.86	40	121.39	123.00	0	6,183	0.00%
2022/03/16	62.4	116.91	62.2	116.11	115.00	0.2	5,906	0.00%
2022/03/15	48.1	113.21	29	113.41	114.00	19.1	5,459	0.35%
2022/03/14	14	107.93	25	109.24	109.00	-11	4,994	-0.22%
2022/03/11	15.2	107.01	5	105.20	104.50	10.2	4,864	0.21%
2022/03/10	9	106.11	6.1	107.28	110.00	2.9	4,718	0.06%
2022/03/09	1	102.00	4	100.88	100.00	-3	4,718	-0.06%
2022/03/08	2	100.85	11	100.48	98.40	-9	4,766	-0.19%
2022/03/07	3	101.50	10	100.00	101.00	-7	4,775	-0.15%
2022/03/04	0	0.00	2	108.25	107.00	-2	4,872	-0.04%
2022/03/03	16	108.94	2	109.75	108.50	14	5,013	0.28%
2022/03/02	3	106.84	14	108.39	109.00	-11	5,048	-0.22%
2022/03/01	12	107.50	0	0.00	107.50	12	5,096	0.24%
2022/02/25	0	0.00	2	103.75	106.50	-2	5,221	-0.04%
2022/02/24	11.6	102.42	13	102.04	100.00	-1.5	5,761	-0.03%
2022/02/23	1	105.00	1	107.50	106.50	0	6,668	0.00%
2022/02/22	6	107.99	6	105.58	105.50	0	6,989	0.00%
2022/02/21	3	109.66	4	111.00	110.50	-1	8,313	-0.01%
2022/02/18	20	112.48	4	111.63	111.50	16	9,087	0.18%
2022/02/17	1	113.00	1	114.00	112.50	0	9,524	0.00%
2022/02/16	8	114.63	6	113.33	113.00	2	9,759	0.02%
2022/02/15	5	113.10	6	114.00	112.00	-1	9,835	-0.01%
2022/02/14	14.1	113.72	15	112.67	112.00	-1	9,922	-0.01%
2022/02/11	22	119.34	23.2	118.90	118.00	-1.2	9,939	-0.01%
2022/02/10	14	116.61	8	115.56	114.50	6	9,912	0.06%
2022/02/09	14	115.86	3	116.17	116.00	11	10,043	0.11%
2022/02/08	14	114.32	13	113.19	112.50	1	10,253	0.01%
2022/02/07	10.1	108.84	9	108.83	112.00	1.1	10,339	0.01%
2022/01/26	5	110.00	7	111.14	111.50	-2	10,638	-0.02%
2022/01/25	12.1	113.37	11	113.27	111.00	1.1	11,292	0.01%
2022/01/24	19	112.03	22	114.50	115.50	-3	11,581	-0.03%
2022/01/21	31.2	116.25	29	114.57	113.50	2.2	11,898	0.02%
2022/01/20	13	119.23	10	119.00	118.50	3	11,940	0.03%
2022/01/19	10	117.01	14	119.21	120.00	-4	12,013	-0.03%
2022/01/18	6	121.67	5	120.00	120.50	1	12,389	0.01%
2022/01/17	1	122.00	4	122.13	123.00	-3	12,488	-0.02%
2022/01/14	22	117.96	21.1	118.62	120.50	0.9	12,605	0.01%
2022/01/13	16.1	119.59	19	120.21	120.00	-3	12,797	-0.02%
2022/01/12	1	123.00	1	124.91	122.50	0	12,857	0.00%
2022/01/11	6	124.08	7	122.43	122.00	-1	13,014	-0.01%
2022/01/10	5	129.00	7	128.93	129.50	-2	13,107	-0.02%
2022/01/07	11.1	124.48	9	124.50	125.00	2.1	13,160	0.02%
2022/01/06	2	127.75	2	129.25	129.50	0	13,123	0.00%
2022/01/05	5	132.60	0.1	133.00	130.00	4.9	13,149	0.04%
2022/01/04	2	137.00	9	138.06	137.50	-7	13,135	-0.05%
2022/01/03	1	137.00	11	137.64	137.50	-10	13,183	-0.08%
2021/12/29	4	136.50	3	137.67	136.00	1	13,255	0.01%
2021/12/28	2.1	134.89	1	136.50	135.00	1.1	13,264	0.01%
2021/12/27	17	136.71	19	136.00	136.50	-2	13,275	-0.02%
2021/12/24	1	134.50	1	136.00	132.50	0	13,296	0.00%
2021/12/23	12.2	135.65	23	136.57	134.00	-10.8	13,322	-0.08%
2021/12/22	2	132.50	1	133.00	131.00	1	13,277	0.01%
2021/12/21	0	0.00	5.1	132.51	132.50	-5.1	13,353	-0.04%
2021/12/20	1	132.50	4	132.13	132.50	-3	13,692	-0.02%
2021/12/17	27.1	133.93	22	131.98	132.00	5.1	13,819	0.04%
2021/12/16	37	140.70	19	140.21	141.00	18	14,213	0.13%
2021/12/15	10	134.80	10	135.45	136.50	0	13,899	0.00%
2021/12/14	13	133.04	7	132.79	133.00	6	13,906	0.04%
2021/12/13	2.1	135.20	5	135.20	136.00	-3	13,784	-0.02%
2021/12/10	22.1	137.02	11	138.23	137.00	11.1	13,669	0.08%
2021/12/09	6.1	143.42	4	141.50	142.50	2.1	13,430	0.02%
2021/12/08	9	151.22	3.1	150.55	150.50	5.9	13,402	0.04%
2021/12/07	0	0.00	5	148.20	147.50	-5	13,471	-0.04%
2021/12/06	4	150.50	3	150.00	150.00	1	13,556	0.01%
2021/12/03	4	150.00	10	152.95	153.00	-6	13,616	-0.04%
2021/12/02	10	149.90	4	147.88	148.00	6	13,592	0.04%
2021/12/01	7	145.71	4	146.50	148.50	3	13,609	0.02%
2021/11/30	7.1	148.92	4	148.13	146.00	3.1	13,653	0.02%
2021/11/29	0	0.00	7.1	144.97	148.50	-7.1	13,839	-0.05%
2021/11/26	7	139.43	6	140.58	140.00	1	13,757	0.01%
2021/11/25	1	142.99	1.1	143.04	146.00	-0.1	13,765	0.00%
2021/11/24	6	142.58	12	141.25	145.50	-6	13,763	-0.04%
2021/11/23	27	140.33	28.1	140.44	135.50	-1	13,751	-0.01%
2021/11/22	50	146.44	39.1	146.26	149.00	10.9	13,594	0.08%
2021/11/19	11	135.95	33	140.20	143.00	-22	12,777	-0.17%
2021/11/18	98.1	128.93	88	130.01	130.00	10.1	12,539	0.08%
2021/11/17	29.1	118.68	42	121.17	127.50	-12.9	11,358	-0.11%
2021/11/16	12	111.96	19	115.13	116.00	-7	10,703	-0.07%
2021/11/15	19	103.22	23.6	103.43	105.50	-4.6	10,283	-0.04%
2021/11/12	11.3	99.18	18	98.54	98.00	-6.7	10,110	-0.07%
2021/11/11	10	98.45	4	98.45	98.00	6	10,074	0.06%
2021/11/10	3	96.40	21	96.65	97.00	-18	10,002	-0.18%
2021/11/09	16	97.44	21	97.39	96.20	-5	9,974	-0.05%
2021/11/08	16	99.37	10	97.72	96.60	6	9,905	0.06%
2021/11/05	22	104.64	13	103.77	101.50	9	9,816	0.09%
2021/11/04	16	103.00	16	103.63	102.00	0	9,625	0.00%
2021/11/03	27.3	104.90	17.1	103.39	103.50	10.2	9,584	0.11%
2021/11/02	48	105.68	55	104.68	107.00	-7	9,378	-0.07%
2021/11/01	24	98.30	28	100.88	104.50	-4	8,770	-0.05%
2021/10/29	36	96.76	17.1	96.97	95.30	19	8,593	0.22%
2021/10/28	10	94.55	7	95.19	94.70	3	8,313	0.04%
2021/10/27	11	93.82	31	93.64	94.30	-20	8,304	-0.24%
2021/10/26	47	95.85	34	96.40	92.90	13	8,334	0.16%
2021/10/25	12	94.91	1	94.70	94.70	11	8,093	0.14%
2021/10/22	9	94.30	19.4	95.09	96.30	-10.4	8,230	-0.13%
2021/10/21	17.2	96.01	29.1	94.53	93.00	-11.9	8,367	-0.14%
2021/10/20	12.1	93.91	17	94.23	94.50	-4.9	8,523	-0.06%
2021/10/19	13.1	92.25	40.5	92.47	93.20	-27.4	8,626	-0.32%
2021/10/18	16	89.68	30	89.84	92.00	-14	8,907	-0.16%
2021/10/15	16.4	87.06	11	87.27	87.40	5.4	9,479	0.06%
2021/10/14	8	83.21	10	83.84	85.00	-2	10,159	-0.02%
2021/10/13	7	85.34	3	85.70	84.20	4	10,360	0.04%
2021/10/12	4	86.38	3	87.73	87.50	1	10,411	0.01%
2021/10/08	12	87.27	12	86.48	86.50	0	10,592	0.00%
2021/10/07	7	85.07	8	84.38	85.60	-1	10,742	-0.01%
2021/10/06	10	81.99	11	82.01	80.50	-1	10,925	-0.01%
2021/10/05	11	80.88	6	80.20	81.60	5	11,096	0.05%
2021/10/04	10	82.10	12	81.91	78.80	-2	11,067	-0.02%
2021/10/01	7	84.36	7.3	84.93	82.50	-0.3	11,064	0.00%
2021/09/30	4	87.97	3.4	87.98	88.80	0.7	11,233	0.01%
2021/09/29	12.1	89.60	9	88.80	87.00	3.1	11,390	0.03%
2021/09/28	5	92.26	4	92.88	92.80	1	11,362	0.01%
2021/09/27	35	95.16	35.1	95.14	93.10	-0.1	11,275	0.00%
2021/09/24	13	93.68	14	93.21	92.50	-1	10,931	-0.01%
2021/09/23	36	94.84	48.1	94.73	92.80	-12.1	10,775	-0.11%
2021/09/22	6.1	89.99	5.5	89.66	90.20	0.7	10,249	0.01%
2021/09/17	3	89.00	12.2	89.02	89.90	-9.2	10,192	-0.09%
2021/09/16	3	86.40	4	86.45	86.20	-1	10,137	-0.01%
2021/09/15	6	85.90	10	85.26	84.90	-4	10,159	-0.04%
2021/09/14	12	87.89	16	88.45	87.70	-4	10,194	-0.04%
2021/09/13	17.1	87.39	10	87.57	87.50	7.1	10,197	0.07%
2021/09/10	13	87.72	13	87.95	88.50	0	10,248	0.00%
2021/09/09	18.2	86.18	16	86.03	86.40	2.2	10,371	0.02%
2021/09/08	9	83.82	7.1	83.12	82.70	1.9	10,309	0.02%
2021/09/07	11	87.03	12.1	86.42	86.70	-1.1	10,348	-0.01%
2021/09/06	9	89.53	6	88.83	88.20	3	10,532	0.03%
2021/09/03	12	90.22	13	90.91	90.80	-1	10,487	-0.01%
2021/09/02	29.1	94.48	27	93.95	90.40	2.1	10,452	0.02%
2021/09/01	12	90.63	7	90.71	91.50	5	10,169	0.05%
2021/08/31	8	90.10	8	90.40	90.00	0	10,126	0.00%
2021/08/30	8	89.11	5	89.10	89.80	3	10,060	0.03%
2021/08/27	20.1	89.96	22	89.45	88.10	-1.9	10,018	-0.02%
2021/08/26	57.7	90.96	17	89.64	90.40	40.7	9,987	0.41%
2021/08/25	3	89.90	12.1	89.26	92.00	-9.1	9,599	-0.09%
2021/08/24	8	84.32	6	85.08	83.70	2	9,484	0.02%
2021/08/23	21.3	83.66	17	84.15	83.70	4.3	9,416	0.05%
2021/08/20	12	80.17	16	80.86	80.60	-4	9,279	-0.04%
2021/08/19	10	80.42	13	80.41	78.10	-3	9,155	-0.03%
2021/08/18	12	79.18	11	78.90	81.50	1	9,166	0.01%
2021/08/17	5	80.16	7.1	79.45	76.90	-2.1	9,205	-0.02%
2021/08/16	8.1	80.68	11	79.96	81.10	-2.9	9,155	-0.03%
2021/08/13	5	83.74	6	81.53	81.00	-1	9,127	-0.01%
2021/08/12	14	84.14	6	84.67	84.50	8	9,106	0.09%
2021/08/11	7	84.93	13	84.38	82.80	-6	9,120	-0.07%
2021/08/10	12	86.11	33	85.03	86.00	-21	9,082	-0.23%
2021/08/09	7	86.91	3	86.47	86.40	4	9,063	0.04%
2021/08/06	12	89.99	8	89.10	88.20	4	8,992	0.04%
2021/08/05	5	91.96	6	92.85	93.70	-1	8,885	-0.01%
2021/08/04	57	92.57	58	94.46	92.20	-1	8,890	-0.01%
2021/08/03	12	92.73	14	91.73	91.80	-2	8,790	-0.02%
2021/08/02	15	93.38	9	92.87	93.00	6	8,720	0.07%
2021/07/30	16	94.10	6	93.05	91.10	10	8,671	0.12%
2021/07/29	17	91.95	18	92.47	94.10	-1	8,570	-0.01%
2021/07/27	31	102.96	43	101.50	98.60	-12	8,277	-0.14%
2021/07/26	19	100.85	18	103.50	105.00	1	8,030	0.01%
2021/07/23	37.1	98.27	41	98.09	97.80	-3.9	7,672	-0.05%
2021/07/22	34	100.83	27	101.07	101.00	7	7,498	0.09%
2021/07/21	53	96.17	73	97.61	100.50	-20	7,086	-0.28%
2021/07/20	95	94.36	67.2	94.66	91.50	27.9	6,461	0.43%
2021/07/19	2	86.05	31	90.06	91.00	-29	5,924	-0.49%
2021/07/16	12	83.43	6	83.82	82.80	6	5,879	0.10%
2021/07/15	33	83.15	25	83.93	84.50	8	6,380	0.13%
2021/07/14	14	84.86	25	84.14	85.70	-11	6,458	-0.17%
2021/07/13	20.1	83.41	17	83.55	80.50	3.1	6,213	0.05%
2021/07/12	51	83.56	54	82.95	82.50	-3	5,940	-0.05%
2021/07/09	4	78.58	34	78.30	78.50	-30	5,701	-0.53%
2021/07/08	15	79.26	8	78.41	77.70	7	5,690	0.12%
2021/07/07	30.1	78.04	39	78.72	79.30	-8.9	5,696	-0.16%
2021/07/06	36	78.22	27	77.83	77.70	9	5,513	0.16%
2021/07/05	9.2	74.43	17	74.05	74.90	-7.9	5,407	-0.15%
2021/07/02	3	72.00	2	69.80	71.30	1	5,566	0.02%
2021/07/01	2	70.75	7	70.16	69.90	-5	5,730	-0.09%
2021/06/30	4	72.38	3	72.20	72.00	1	5,975	0.02%
2021/06/29	24	74.53	12	74.59	73.00	12	5,962	0.20%
2021/06/28	7	71.79	5	72.90	72.80	2	5,898	0.03%
2021/06/25	7	73.21	0	0.00	72.70	7	5,915	0.12%
2021/06/24	3	73.87	2	74.20	73.30	1	5,910	0.02%
2021/06/23	3	73.60	1	73.30	73.70	2	5,868	0.03%
2021/06/22	7	73.06	6	73.10	71.60	1	5,799	0.02%
2021/06/21	2	73.75	5.2	73.79	72.00	-3.2	5,770	-0.06%
2021/06/18	25	75.92	34	76.61	75.20	-9	5,731	-0.16%
2021/06/17	3	71.93	1	73.00	72.70	2	5,617	0.04%
2021/06/16	7	71.97	1	72.90	71.30	6	5,565	0.11%
2021/06/15	10	70.94	26	71.60	72.90	-16	5,439	-0.29%
2021/06/11	1	67.50	6	67.90	67.70	-5	5,204	-0.10%
2021/06/10	9	67.19	1	68.70	67.20	8	5,203	0.15%
2021/06/09	5	67.54	4	66.40	66.70	1	5,152	0.02%
2021/06/08	7	67.51	7	67.14	66.50	0	5,133	0.00%
2021/06/07	1	67.00	0	0.00	66.50	1	5,112	0.02%
2021/06/04	11	67.14	9	66.90	66.50	2	5,091	0.04%
2021/06/03	8	69.25	10	68.54	68.10	-2	5,064	-0.04%
2021/06/02	5	68.10	3	67.00	66.80	2	4,966	0.04%
2021/06/01	8	67.86	7	67.81	68.40	1	4,934	0.02%
2021/05/31	0.2	67.90	4	67.70	66.90	-3.8	4,915	-0.08%
2021/05/28	6	67.40	6	67.23	66.90	0	4,890	0.00%
2021/05/27	5	66.48	9	66.26	66.60	-4	4,853	-0.08%
2021/05/26	10	66.03	7	65.80	66.00	3	4,831	0.06%
2021/05/25	18	66.08	25	66.06	66.30	-7	4,791	-0.15%
2021/05/24	2	61.20	3	62.50	62.80	-1	4,702	-0.02%
2021/05/21	8	62.26	4	62.45	62.30	4	4,727	0.08%
2021/05/20	6	62.17	5	62.22	61.80	1	4,827	0.02%
2021/05/19	11	60.92	15	61.13	61.80	-4	4,823	-0.08%
2021/05/18	9	58.23	14	57.95	60.10	-5	4,801	-0.10%
2021/05/17	12	57.38	8	58.36	54.80	4	4,787	0.08%
2021/05/14	12	60.85	10	60.82	60.70	2	4,754	0.04%
2021/05/13	10	60.09	9	60.26	60.10	1	4,732	0.02%
2021/05/12	15	63.72	13	62.47	60.00	2	4,707	0.04%
2021/05/11	15	66.19	3	66.30	65.30	12	4,657	0.26%
2021/05/10	10	70.08	10	70.57	69.70	0	4,645	0.00%
2021/05/07	7	70.37	3	70.80	71.90	4	4,657	0.09%
2021/05/06	12	69.87	11	69.36	68.60	1	4,665	0.02%
2021/05/05	11	70.36	5	69.20	68.50	6	4,689	0.13%
2021/05/04	17	72.68	14	72.63	71.90	3	4,678	0.06%
2021/05/03	20	76.73	12	76.24	74.40	8	4,637	0.17%
2021/04/29	9	79.36	7	79.09	78.50	2	4,632	0.04%
2021/04/28	24	81.20	20	80.16	79.50	4	4,665	0.09%
2021/04/27	9	80.91	11.1	80.70	79.80	-2.1	4,711	-0.04%
2021/04/26	18	83.63	10	82.57	82.20	8	4,781	0.17%
2021/04/23	32	82.42	43	82.72	82.50	-11	4,805	-0.23%
2021/04/22	47	81.21	26.2	82.39	78.50	20.8	4,807	0.43%
2021/04/21	48.1	86.90	62	87.21	84.00	-13.9	5,265	-0.26%
2021/04/20	23	80.49	43	81.11	82.80	-20	4,952	-0.40%
2021/04/19	2	74.15	2	75.30	75.30	0	4,723	0.00%
2021/04/16	7	74.61	0	0.00	73.90	7	4,777	0.15%
2021/04/15	6	75.00	7	74.60	74.40	-1	4,790	-0.02%
2021/04/14	18	73.83	11.1	74.00	74.10	6.9	4,808	0.14%
2021/04/13	5	78.22	10	77.11	76.00	-5	4,802	-0.10%
2021/04/12	21	75.93	12	76.25	75.40	9	4,769	0.19%
2021/04/09	52	78.55	4	78.60	78.00	48	4,752	1.01%
2021/04/08	17	80.50	57	78.75	80.00	-40	4,656	-0.86%
2021/04/07	24	77.60	23	78.50	77.30	1	4,438	0.02%
2021/04/06	81	76.10	54.1	75.81	77.60	27	4,318	0.62%
2021/04/01	0	0.00	1	72.40	71.20	-1	4,117	-0.02%
2021/03/31	2	71.75	1	71.10	71.10	1	4,134	0.02%
2021/03/30	2.1	71.93	4	72.18	72.40	-1.9	4,161	-0.05%
2021/03/29	2	71.60	4	71.55	71.40	-2	4,201	-0.05%
2021/03/26	1	70.20	0	0.00	70.40	1	4,233	0.02%
2021/03/25	1	70.20	0	0.00	70.30	1	4,248	0.02%
2021/03/24	3.2	71.39	10	71.53	70.90	-6.8	4,266	-0.16%
2021/03/23	16	71.19	11	71.29	71.00	5	4,278	0.12%
2021/03/22	11	72.11	26	72.35	72.00	-15	4,235	-0.35%
2021/03/19	4	68.55	3	68.50	68.60	1	4,161	0.02%
2021/03/18	4	69.48	3	69.03	69.10	1	4,213	0.02%
2021/03/17	5	69.62	8	69.85	68.90	-3	4,339	-0.07%
2021/03/16	14	70.97	4	71.08	70.00	10	4,629	0.22%
2021/03/15	0	0.00	3	70.30	70.00	-3	4,990	-0.06%
2021/03/11	3	69.00	1	69.30	69.40	2	5,068	0.04%
2021/03/10	4	67.65	0	0.00	67.40	4	5,110	0.08%
2021/03/05	2	68.00	5	68.04	67.70	-3	5,455	-0.05%
2021/03/04	2	68.80	8	68.00	68.30	-6	5,610	-0.11%
2021/03/03	3	68.40	3	68.23	69.40	0	5,613	0.00%
2021/02/26	12	69.88	5	70.02	70.00	7	5,646	0.12%
2021/02/25	7	71.84	1	71.10	71.10	6	5,736	0.10%
2021/02/24	4	72.73	4	71.48	71.50	0	5,746	0.00%
2021/02/23	8	72.73	7	73.20	72.50	1	5,822	0.02%
2021/02/22	11	74.38	18	73.79	73.90	-7	5,782	-0.12%
2021/02/19	11	71.32	7	71.33	71.40	4	5,670	0.07%
2021/02/18	19	70.18	1	69.10	70.30	18	5,686	0.32%
2021/02/17	13	69.30	7	68.96	69.30	6	5,680	0.11%
2021/02/05	3.1	66.61	4	66.90	66.50	-1	5,664	-0.02%
2021/02/04	3	67.13	4	66.68	67.10	-1	5,659	-0.02%
2021/02/03	3	66.93	0	0.00	66.70	3	5,657	0.05%
2021/02/02	4	67.70	3	67.30	67.80	1	5,655	0.02%
2021/02/01	4	65.98	7	65.97	66.30	-3	5,639	-0.05%
2021/01/29	5	67.92	1	70.10	67.40	4	5,620	0.07%
2021/01/28	11	69.70	5	69.56	69.50	6	5,595	0.11%
2021/01/27	4	70.83	3	71.10	71.60	1	5,570	0.02%
2021/01/26	8	69.64	6	69.60	69.40	2	5,527	0.04%
2021/01/25	4	70.55	28	70.13	70.50	-24	5,501	-0.44%
2021/01/22	11	71.39	11	71.59	72.00	0	5,470	0.00%
2021/01/21	26	71.98	20	72.52	71.30	6	5,449	0.11%
2021/01/20	52	73.42	68	73.73	72.70	-16	5,396	-0.30%
2021/01/19	48	77.82	19	77.84	76.70	29	5,306	0.55%
2021/01/18	15	78.23	19	78.34	79.20	-4	5,183	-0.08%
2021/01/15	57	79.14	62	79.70	77.70	-5	5,047	-0.10%
2021/01/14	105	79.49	77	79.91	79.10	28	4,829	0.58%	大買/
2021/01/13	11	73.61	53.4	76.53	77.60	-42.4	4,145	-1.02%
2021/01/12	11	71.85	6	71.53	70.60	5	3,834	0.13%
2021/01/11	12	71.97	16	72.06	72.10	-4	3,737	-0.11%
2021/01/08	2	68.95	1	69.00	69.90	1	3,682	0.03%
2021/01/07	4	69.35	0	0.00	69.50	4	3,726	0.11%
2021/01/06	12	69.82	3	68.73	69.10	9	3,722	0.24%
2021/01/05	3	71.27	5	71.32	71.10	-2	3,724	-0.05%
2021/01/04	7	72.29	8	72.50	72.60	-1	3,705	-0.03%
2020/12/31	2	71.25	3	71.20	71.10	-1	3,665	-0.03%
2020/12/30	7	72.16	11	72.85	71.80	-4	3,652	-0.11%
2020/12/29	29	73.29	47	73.48	72.70	-18	3,628	-0.50%
2020/12/28	3	73.50	3	73.33	72.80	0	3,554	0.00%
2020/12/25	1	72.50	5	72.22	72.30	-4	3,491	-0.11%
2020/12/24	3	71.83	6	71.63	71.50	-3	3,502	-0.09%
2020/12/23	1	70.50	8	71.24	71.70	-7	3,515	-0.20%
2020/12/22	10	70.21	24	70.14	69.00	-14	3,498	-0.40%
2020/12/21	2	69.20	1	70.00	70.00	1	3,500	0.03%
2020/12/18	0	0.00	2	70.95	70.90	-2	3,502	-0.06%
2020/12/17	3	70.17	0	0.00	70.10	3	3,506	0.09%
2020/12/16	1	71.70	2	71.50	71.30	-1	3,494	-0.03%
2020/12/15	13	71.36	1	70.80	70.80	12	3,520	0.34%
2020/12/14	16	73.43	10	74.18	73.70	6	3,552	0.17%
2020/12/11	10	74.38	6	75.60	72.50	4	3,578	0.11%
2020/12/10	35	74.56	29	75.78	75.00	6	3,479	0.17%
2020/12/09	23	72.33	39	73.10	74.70	-16	3,188	-0.50%
2020/12/08	0	0.00	3	69.10	69.00	-3	2,814	-0.11%
2020/12/07	4	67.90	7	68.61	68.00	-3	2,787	-0.11%
2020/12/04	3	68.03	2	68.00	67.60	1	2,766	0.04%
2020/12/03	9	69.37	34	69.42	68.00	-25	2,749	-0.91%
2020/12/02	13	67.14	10	67.65	67.20	3	2,673	0.11%
2020/12/01	33	67.35	34	67.38	67.00	-1	2,705	-0.04%
2020/11/30	39	67.55	50	68.16	67.10	-11	2,687	-0.41%
2020/11/27	1	65.60	1	65.80	65.60	0	2,558	0.00%
2020/11/26	3	65.80	5	64.70	65.60	-2	2,578	-0.08%
2020/11/25	2	64.75	6	64.70	64.50	-4	2,596	-0.15%
2020/11/24	4	66.80	10	66.36	65.70	-6	2,682	-0.22%
2020/11/23	2	64.80	0	0.00	64.70	2	2,693	0.07%
2020/11/20	3	64.07	9	64.42	64.40	-6	2,731	-0.22%
2020/11/19	1	61.60	1	61.40	61.40	0	2,707	0.00%
2020/11/18	0	0.00	1	62.30	61.80	-1	2,782	-0.04%
2020/11/17	1	61.40	2	62.35	62.00	-1	3,084	-0.03%
2020/11/16	3	61.80	0	0.00	61.90	3	3,287	0.09%
2020/11/13	0	0.00	3	59.80	60.40	-3	3,650	-0.08%
2020/11/12	8	61.18	0	0.00	60.70	8	3,945	0.20%
2020/11/11	4	60.55	0	0.00	61.00	4	4,060	0.10%
2020/11/10	0	0.00	3	59.80	60.10	-3	4,085	-0.07%
2020/11/09	1	61.30	1	61.60	61.50	0	4,106	0.00%
2020/11/06	1	60.60	0	0.00	60.60	1	4,150	0.02%
2020/11/04	3	61.20	3	60.70	61.10	0	4,328	0.00%
2020/11/03	0	0.00	2	60.25	60.90	-2	4,355	-0.05%
2020/11/02	17	59.66	4	58.90	59.10	13	4,391	0.30%
2020/10/30	0	0.00	2	60.40	59.70	-2	4,468	-0.04%
2020/10/29	2	59.80	1	60.90	61.20	1	4,725	0.02%
2020/10/28	3	60.80	13	61.05	60.30	-10	4,808	-0.21%
2020/10/27	10	62.10	1	62.00	62.30	9	4,860	0.19%
2020/10/26	12	63.48	0	0.00	62.80	12	4,929	0.24%
2020/10/21	1	64.50	1	64.20	64.20	0	5,093	0.00%
2020/10/20	1	64.20	0	0.00	64.40	1	5,173	0.02%
2020/10/19	2	64.95	1	65.00	65.10	1	5,366	0.02%
2020/10/16	5	65.46	1	64.80	64.70	4	5,624	0.07%
2020/10/15	4	66.30	3	66.43	66.30	1	5,756	0.02%
2020/10/13	2	63.85	0	0.00	64.00	2	5,762	0.03%
2020/10/12	4	65.68	1	64.90	64.90	3	5,786	0.05%
2020/10/08	4	67.48	0	0.00	66.70	4	5,820	0.07%
2020/10/07	10	67.09	1	67.10	67.40	9	5,892	0.15%
2020/10/06	2	67.25	0	0.00	66.50	2	6,016	0.03%
2020/10/05	3	66.50	0	0.00	66.70	3	6,088	0.05%
2020/09/29	4	65.50	8	66.20	66.80	-4	6,221	-0.06%
2020/09/28	5	64.52	1	64.90	64.70	4	6,299	0.06%
2020/09/25	22	65.28	5	64.70	65.00	17	6,398	0.27%
2020/09/24	8	68.25	4	68.28	67.60	4	6,612	0.06%
2020/09/23	2	70.60	0	0.00	69.60	2	6,584	0.03%
2020/09/22	3	69.93	3	70.30	70.30	0	6,623	0.00%
2020/09/21	2	70.50	0	0.00	69.70	2	6,606	0.03%
2020/09/18	3	71.93	0	0.00	71.60	3	6,614	0.05%
2020/09/17	4	72.40	5	72.24	72.70	-1	6,610	-0.02%
2020/09/16	8	71.36	22	71.40	70.90	-14	6,574	-0.21%
2020/09/15	1	70.00	5	70.66	70.20	-4	6,578	-0.06%
2020/09/14	2	69.90	0	0.00	69.70	2	6,779	0.03%
2020/09/11	15	68.87	5	69.06	69.20	10	6,820	0.15%
2020/09/10	7	69.20	1	69.10	68.60	6	6,866	0.09%
2020/09/09	7	69.36	2	69.40	69.50	5	6,968	0.07%
2020/09/08	10	69.47	3	69.40	68.90	7	7,054	0.10%
2020/09/07	22	71.06	30	71.82	69.20	-8	7,134	-0.11%
2020/09/04	14	68.00	5	68.86	70.30	9	7,125	0.13%
2020/09/03	10	70.45	6	69.83	69.40	4	7,190	0.06%
2020/09/02	5	70.12	4	70.20	70.30	1	7,253	0.01%
2020/09/01	6	69.23	3	68.70	68.90	3	7,333	0.04%
2020/08/31	2	69.80	0	0.00	69.20	2	7,431	0.03%
2020/08/28	20	71.22	34	71.84	70.00	-14	7,943	-0.18%
2020/08/27	16.1	71.64	16	72.29	71.80	0.1	7,937	0.00%
2020/08/26	2	70.85	7	71.09	71.30	-5	7,961	-0.06%
2020/08/25	4	69.10	7	69.83	69.50	-3	8,035	-0.04%
2020/08/24	4	68.83	14	68.53	69.20	-10	8,157	-0.12%
2020/08/21	22	67.04	22	67.92	69.70	0	8,266	0.00%
2020/08/20	23	70.61	17	70.05	68.80	6	8,231	0.07%
2020/08/19	14	73.76	37	74.48	76.40	-23	8,499	-0.27%
2020/08/18	22	73.19	15	72.97	72.60	7	8,464	0.08%
2020/08/17	7	69.33	19	70.60	71.50	-12	8,361	-0.14%
2020/08/14	3	68.20	7	68.63	68.60	-4	8,597	-0.05%
2020/08/13	2	68.55	1	67.90	67.70	1	8,946	0.01%
2020/08/12	11	68.30	2	68.50	68.10	9	9,075	0.10%
2020/08/11	7	70.19	3	70.07	68.60	4	9,274	0.04%
2020/08/10	11	70.92	11	72.25	69.80	0	9,375	0.00%
2020/08/07	10	70.82	0	0.00	70.60	10	9,557	0.10%
2020/08/06	6	71.18	2	71.10	70.50	4	9,961	0.04%
2020/08/05	18	71.45	10	71.18	70.90	8	10,009	0.08%
2020/08/04	23	74.03	13	74.51	72.50	10	10,068	0.10%
2020/08/03	7	72.11	30	73.44	73.90	-23	9,941	-0.23%
2020/07/31	2	71.75	5	71.96	71.60	-3	9,897	-0.03%
2020/07/30	3	71.63	14	71.66	71.80	-11	9,892	-0.11%
2020/07/29	4	68.68	2	69.20	69.70	2	9,875	0.02%
2020/07/28	12	71.22	9	71.04	68.90	3	9,883	0.03%
2020/07/27	4	69.53	1	69.70	70.30	3	9,853	0.03%
2020/07/24	10	69.67	1	71.50	69.40	9	9,833	0.09%
2020/07/23	8	72.93	16	72.85	72.10	-8	9,794	-0.08%
2020/07/22	11	72.79	16	73.34	72.20	-5	9,635	-0.05%
2020/07/21	16	71.18	49	71.65	71.90	-33	9,399	-0.35%
2020/07/20	5	67.92	2	67.70	67.90	3	9,275	0.03%
2020/07/17	2	68.90	1	67.60	67.60	1	9,294	0.01%
2020/07/16	2	70.10	2	70.40	70.30	0	9,320	0.00%
2020/07/15	0	0.00	1	70.30	68.80	-1	9,311	-0.01%
2020/07/14	8	70.95	3	71.23	70.20	5	9,360	0.05%
2020/07/13	15	71.89	11	71.67	71.10	4	9,417	0.04%
2020/07/10	11	69.15	22	70.66	68.50	-11	9,488	-0.12%
2020/07/09	10	72.87	7	72.83	72.20	3	9,451	0.03%
2020/07/08	0	0.00	2	71.70	71.40	-2	9,409	-0.02%
2020/07/07	4	69.93	1	69.70	69.40	3	9,378	0.03%
2020/07/06	19	74.26	14	74.19	74.00	5	9,319	0.05%
2020/07/03	19	72.37	19	72.76	73.50	0	9,301	0.00%
2020/07/02	5	68.90	40	68.74	69.30	-35	9,087	-0.39%
2020/07/01	2	68.70	11	68.59	68.40	-9	9,123	-0.10%
2020/06/30	20	67.06	1	67.00	67.30	19	9,107	0.21%
2020/06/29	24	66.23	1	67.30	66.40	23	9,170	0.25%
2020/06/24	1	68.50	13	68.36	67.80	-12	9,205	-0.13%
2020/06/23	15	67.59	2	67.30	68.10	13	9,247	0.14%
2020/06/22	8	68.14	1	67.90	67.20	7	9,265	0.08%
2020/06/19	23	70.70	36	71.54	69.50	-13	9,296	-0.14%
2020/06/18	5	67.76	3	67.90	68.30	2	9,153	0.02%
2020/06/17	4	67.65	2	67.60	67.40	2	9,210	0.02%
2020/06/16	10	68.43	11	68.28	68.60	-1	9,343	-0.01%
2020/06/15	14	66.82	2	66.20	65.70	12	9,550	0.13%
2020/06/12	13	68.24	15	68.91	68.70	-2	9,814	-0.02%
2020/06/11	11	71.27	32	73.07	70.00	-21	10,020	-0.21%
2020/06/10	7	72.71	8	72.63	71.60	-1	10,045	-0.01%
2020/06/09	5	74.46	6	74.17	73.60	-1	10,142	-0.01%
2020/06/08	7	76.23	26	76.12	75.30	-19	10,336	-0.18%
2020/06/05	8	75.60	9	75.49	75.90	-1	10,545	-0.01%
2020/06/04	90	76.45	92	76.54	74.90	-2	10,688	-0.02%
2020/06/03	6	71.47	9	71.57	71.80	-3	10,240	-0.03%
2020/06/02	5	71.16	10.4	70.77	70.80	-5.4	10,227	-0.05%
2020/06/01	12	70.88	5	71.00	70.30	7	10,262	0.07%
2020/05/29	8	68.43	10	69.12	69.50	-2	10,258	-0.02%
2020/05/28	20.2	69.72	11	69.06	68.30	9.2	10,302	0.09%
2020/05/27	17.2	70.32	10	70.66	70.90	7.2	10,399	0.07%
2020/05/26	35	71.23	31	72.44	68.60	4	10,187	0.04%
2020/05/25	15	69.71	41	69.48	71.00	-26	9,764	-0.27%
2020/05/22	18	64.27	17	64.26	64.60	1	9,468	0.01%
2020/05/21	13	62.81	23	63.61	64.00	-10	9,354	-0.11%
2020/05/20	15	60.55	42	60.21	61.40	-27	9,196	-0.29%
2020/05/19	17	58.29	12	58.38	57.50	5	8,876	0.06%
2020/05/18	23	58.25	16	58.29	57.00	7	8,817	0.08%
2020/05/15	15	56.69	15	57.70	59.00	0	8,657	0.00%
2020/05/14	17	56.48	63	56.10	56.20	-46	8,646	-0.53%
2020/05/13	2	56.20	39	56.86	57.90	-37	8,419	-0.44%
2020/05/12	65	53.07	1	53.90	52.70	64	8,003	0.80%
2020/05/11	10	54.02	6	54.00	53.70	4	7,951	0.05%
2020/05/08	5	52.68	15	53.21	52.20	-10	7,818	-0.13%
2020/05/07	6	51.68	10	51.76	52.10	-4	7,687	-0.05%
2020/05/06	4	51.13	5	51.42	50.50	-1	7,635	-0.01%
2020/05/05	10	51.78	9	51.99	51.60	1	7,574	0.01%
2020/05/04	4	51.03	1	50.70	50.70	3	7,541	0.04%
2020/04/30	8	52.14	19	52.55	51.80	-11	7,521	-0.15%
2020/04/29	2	50.40	14	50.32	50.30	-12	7,461	-0.16%
2020/04/28	13	51.15	1	51.10	50.50	12	7,456	0.16%
2020/04/27	1	50.00	6	50.06	50.20	-5	7,466	-0.07%
2020/04/24	6	49.18	1	49.10	49.00	5	7,437	0.07%
2020/04/23	3	50.00	2	50.08	49.45	1	7,422	0.01%
2020/04/22	3	49.28	2	49.05	49.35	1	7,408	0.01%
2020/04/21	7	50.42	1	49.05	49.05	6	7,432	0.08%
2020/04/20	3	50.90	1	51.30	51.00	2	7,380	0.03%
2020/04/17	20	53.07	14	52.20	51.50	6	7,357	0.08%
2020/04/16	7	53.09	7	53.53	52.80	0	7,254	0.00%
2020/04/15	14	53.00	34	53.06	52.90	-20	7,124	-0.28%
2020/04/14	8	50.99	7	51.04	50.90	1	6,927	0.01%
2020/04/13	2	50.95	2	51.00	50.20	0	6,903	0.00%
2020/04/10	1	50.90	35	50.90	50.80	-34	6,877	-0.49%
2020/04/09	15	51.57	13	51.45	51.00	2	6,942	0.03%
2020/04/08	18	52.16	45	52.64	52.20	-27	6,922	-0.39%
2020/04/07	1	50.20	60	49.80	49.75	-59	6,806	-0.87%
2020/04/06	10	49.18	3	49.52	49.60	7	6,750	0.10%
2020/04/01	15	48.68	13	48.86	49.10	2	6,723	0.03%
2020/03/31	12	48.97	10	48.89	48.80	2	6,707	0.03%
2020/03/30	7	47.59	18	48.22	49.20	-11	6,750	-0.16%
2020/03/27	13	47.82	14	48.58	47.10	-1	6,684	-0.01%
2020/03/26	20	47.23	9	47.84	48.15	11	6,617	0.17%
2020/03/25	82	48.37	23	48.16	47.70	59	6,560	0.90%
2020/03/24	6	45.86	7	45.81	45.80	-1	6,468	-0.02%
2020/03/23	10	44.15	6	44.78	43.35	4	6,597	0.06%
2020/03/20	25	48.56	27	49.10	47.65	-2	6,546	-0.03%
2020/03/19	80	48.74	75	47.99	45.85	5	6,402	0.08%
2020/03/18	54	51.92	60	52.25	50.90	-6	6,097	-0.10%
2020/03/17	99	51.59	87	51.55	52.00	12	5,771	0.21%
2020/03/16	27	51.35	42	50.47	49.50	-15	5,472	-0.27%
2020/03/13	46	47.55	76	48.33	51.90	-30	5,321	-0.56%
2020/03/12	125	52.30	117	53.13	51.00	8	5,108	0.16%	大買/大賣/
2020/03/11	63	54.62	29	55.40	54.20	34	4,842	0.70%
2020/03/10	11	53.26	22	53.03	55.60	-11	4,604	-0.24%
2020/03/09	9	51.94	3	52.43	50.60	6	4,417	0.14%
2020/03/06	8	54.85	5	55.66	53.50	3	4,321	0.07%
2020/03/05	22	56.05	18	56.32	55.60	4	4,246	0.09%
2020/03/04	59	55.34	50	54.48	55.90	9	4,081	0.22%
2020/03/03	64	54.46	57	54.97	54.10	7	3,938	0.18%
2020/03/02	17	53.79	35	54.38	54.80	-18	3,701	-0.49%
2020/02/27	3	50.90	2	50.45	49.85	1	3,438	0.03%
2020/02/26	4	52.93	7	53.66	52.30	-3	3,371	-0.09%
2020/02/25	3	52.60	3	52.90	53.00	0	3,290	0.00%
2020/02/24	2	52.75	0	0.00	53.20	2	3,258	0.06%
2020/02/21	17	53.35	10	53.23	52.90	7	3,194	0.22%
2020/02/20	4	52.30	2	51.90	51.90	2	3,013	0.07%
2020/02/19	0	0.00	4	52.38	52.10	-4	2,962	-0.14%
2020/02/18	4	51.58	1	51.50	51.00	3	2,879	0.10%
2020/02/17	3	51.60	13	51.74	52.20	-10	2,804	-0.36%
2020/02/14	1	48.75	1	49.15	48.70	0	2,629	0.00%
2020/02/12	2	47.83	1	48.50	48.20	1	2,682	0.04%
2020/02/11	2	46.50	0	0.00	46.50	2	2,683	0.07%
2020/02/10	10	45.80	1	45.85	45.95	9	2,741	0.33%
2020/02/07	1	45.85	0	0.00	45.50	1	2,785	0.04%
2020/02/06	2	46.20	3	46.45	46.25	-1	2,846	-0.04%
2020/02/05	5	45.63	4	45.94	45.30	1	2,874	0.03%
2020/02/04	3	45.10	2	44.75	45.25	1	2,921	0.03%
2020/02/03	4	43.35	2	43.98	44.00	2	3,018	0.07%
2020/01/31	0	0.00	6	47.62	46.90	-6	3,056	-0.20%
2020/01/30	9	47.77	5	47.62	46.75	4	3,309	0.12%
2020/01/20	1	52.30	0	0.00	51.90	1	3,464	0.03%
2020/01/16	1	53.30	0	0.00	52.70	1	3,956	0.03%
2020/01/15	15	53.00	19	53.43	53.00	-4	4,213	-0.09%
2020/01/14	20	52.02	3	52.80	52.40	17	4,296	0.40%
2020/01/13	0	0.00	11	51.80	52.60	-11	4,485	-0.25%
2020/01/09	1	50.80	0	0.00	50.50	1	4,607	0.02%
2020/01/08	6	50.42	0	0.00	49.90	6	4,661	0.13%
2020/01/07	11	50.61	6	51.20	50.40	5	4,843	0.10%
2020/01/06	8	51.83	0	0.00	51.50	8	4,957	0.16%
2020/01/03	11	54.27	16	54.08	53.10	-5	4,942	-0.10%
2020/01/02	6	54.40	8	53.45	54.50	-2	4,868	-0.04%
2019/12/31	3	53.07	1	53.00	52.80	2	4,832	0.04%
2019/12/30	2	54.10	4	53.90	53.70	-2	4,820	-0.04%
2019/12/27	4	54.35	10	54.38	54.20	-6	4,815	-0.12%
2019/12/25	3	54.30	4	54.45	53.90	-1	4,763	-0.02%
2019/12/24	2	52.45	0	0.00	52.10	2	4,668	0.04%
2019/12/23	2	53.20	8	53.48	52.70	-6	4,692	-0.13%
2019/12/20	4	53.13	6	53.35	53.00	-2	4,704	-0.04%
2019/12/19	6	53.52	9	53.54	53.10	-3	4,745	-0.06%
2019/12/18	61	53.74	19	54.66	54.50	42	4,752	0.88%
2019/12/17	4	53.40	13	52.77	53.40	-9	4,549	-0.20%
2019/12/16	0	0.00	13	51.63	52.30	-13	4,595	-0.28%
2019/12/13	8	51.44	6	50.73	50.50	2	4,598	0.04%
2019/12/12	4	51.98	3	51.93	51.40	1	4,644	0.02%
2019/12/11	11	51.81	0	0.00	51.60	11	4,608	0.24%
2019/12/10	0	0.00	1	52.00	52.50	-1	4,604	-0.02%
2019/12/09	11	51.86	1	51.10	51.10	10	4,585	0.22%
2019/12/06	2	51.35	8	50.93	51.40	-6	4,629	-0.13%
2019/12/05	39	51.67	57	51.43	51.10	-18	4,642	-0.39%
2019/12/04	20	50.53	9	50.67	50.80	11	4,852	0.23%
2019/12/03	4	48.46	12	47.99	48.75	-8	4,839	-0.17%
2019/12/02	5	48.16	2	48.08	48.00	3	4,889	0.06%
2019/11/29	4	49.35	2	49.23	49.10	2	4,921	0.04%
2019/11/28	1	49.70	4	50.30	49.70	-3	5,002	-0.06%
2019/11/27	1	50.60	2	50.65	50.30	-1	5,215	-0.02%
2019/11/26	13	50.52	8	50.40	50.60	5	5,416	0.09%
2019/11/25	1	49.60	3	49.58	49.35	-2	5,805	-0.03%
2019/11/22	1	49.55	4	49.40	49.40	-3	5,818	-0.05%
2019/11/21	9	49.44	7	48.54	49.45	2	5,866	0.03%
2019/11/20	1	49.00	2	49.15	49.05	-1	5,902	-0.02%
2019/11/19	1	50.30	1	49.80	50.00	0	6,000	0.00%
2019/11/18	5	50.94	0	0.00	50.60	5	6,176	0.08%
2019/11/15	7	50.80	5	50.70	50.70	2	6,217	0.03%
2019/11/14	1	49.50	1	49.85	50.00	0	6,322	0.00%
2019/11/13	2	50.60	7	50.29	50.30	-5	6,429	-0.08%
2019/11/12	0	0.00	1	50.20	50.20	-1	6,442	-0.02%
2019/11/11	6	50.55	3	50.35	49.60	3	6,432	0.05%
2019/11/08	3	53.43	2	52.70	52.80	1	6,377	0.02%
2019/11/07	30	53.43	13	54.25	53.20	17	6,387	0.27%
2019/11/06	2	55.35	0	0.00	55.50	2	6,354	0.03%
2019/11/05	7	56.04	0	0.00	56.30	7	6,352	0.11%
2019/11/04	1	55.60	3	55.60	55.50	-2	6,333	-0.03%
2019/11/01	11	56.25	9	55.90	56.10	2	6,351	0.03%
2019/10/31	7	55.39	5	55.62	55.00	2	6,331	0.03%
2019/10/30	14	57.17	13	57.38	56.80	1	6,268	0.02%
2019/10/29	70	58.51	55	58.47	57.50	15	6,275	0.24%
2019/10/28	45	59.49	44	59.63	60.10	1	6,167	0.02%
2019/10/25	63	58.15	60	58.27	58.20	3	6,169	0.05%
2019/10/24	26	56.87	80	56.92	58.50	-54	6,089	-0.89%
2019/10/23	39	54.39	14	54.51	55.00	25	6,007	0.42%
2019/10/22	24	53.34	6	53.53	53.60	18	6,029	0.30%
2019/10/21	12	53.25	53	53.23	53.60	-41	5,906	-0.69%
2019/10/18	5	52.06	7	51.84	51.60	-2	5,681	-0.04%
2019/10/17	2	50.65	28	50.79	51.10	-26	5,579	-0.47%
2019/10/16	31	50.40	0.5	50.20	50.00	30.5	5,555	0.55%
2019/10/15	13	51.64	27	51.76	51.10	-14	5,499	-0.25%
2019/10/14	14.5	50.32	7	50.59	50.40	7.5	5,317	0.14%
2019/10/09	2	48.43	2	48.53	48.15	0	5,184	0.00%
2019/10/04	3	49.40	1	49.55	49.35	2	5,183	0.04%
2019/10/03	0	0.00	3	49.27	49.60	-3	5,185	-0.06%
2019/10/01	3	49.25	2	49.25	49.25	1	5,189	0.02%
2019/09/27	2	49.25	2	48.40	48.40	0	5,174	0.00%
2019/09/26	2	49.48	0	0.00	48.75	2	5,155	0.04%
2019/09/25	12	49.56	2	49.80	49.45	10	5,135	0.19%
2019/09/24	5	51.48	4	51.23	50.80	1	5,122	0.02%
2019/09/23	1	50.90	9	51.10	50.80	-8	5,061	-0.16%
2019/09/20	5	50.20	0	0.00	50.40	5	5,049	0.10%
2019/09/19	20	51.33	11	51.12	50.70	9	5,067	0.18%
2019/09/18	8	50.55	27	50.69	50.30	-19	5,017	-0.38%
2019/09/17	80	49.81	101	49.58	50.20	-21	5,007	-0.42%	大賣/
2019/09/16	5	48.28	2	48.55	48.50	3	4,973	0.06%
2019/09/12	7	49.21	5	49.30	48.90	2	5,001	0.04%
2019/09/11	20	49.16	12	48.88	48.85	8	5,056	0.16%
2019/09/10	7	49.94	6	49.71	49.30	1	5,215	0.02%
2019/09/09	3	50.40	4	50.48	50.10	-1	5,230	-0.02%
2019/09/06	142	52.45	91	52.13	51.00	51	5,201	0.98%	大買/
2019/09/05	12	50.53	37	50.93	50.80	-25	4,915	-0.51%
2019/09/04	2	50.50	2	50.05	50.70	0	4,896	0.00%
2019/09/03	1	50.80	0	0.00	49.80	1	4,872	0.02%
2019/09/02	11	49.70	12	49.66	50.70	-1	4,830	-0.02%
2019/08/30	10	50.66	11	50.35	49.05	-1	4,748	-0.02%
2019/08/29	12	49.98	12	50.22	49.75	0	4,536	0.00%
2019/08/28	35	50.37	35	50.06	51.20	0	4,330	0.00%
2019/08/27	0	0.00	1	46.70	46.60	-1	3,927	-0.03%
2019/08/26	7	46.96	1	46.45	46.10	6	3,926	0.15%
2019/08/23	4	48.51	10	48.57	48.55	-6	3,888	-0.15%
2019/08/22	27	48.32	7	48.26	48.70	20	3,837	0.52%
2019/08/21	13	47.29	16	48.10	48.20	-3	3,744	-0.08%
2019/08/20	5	46.52	4	45.89	45.85	1	3,565	0.03%
2019/08/19	9	46.89	2	46.90	46.50	7	3,525	0.20%
2019/08/16	2	45.98	4	46.31	46.00	-2	3,415	-0.06%
2019/08/15	1	43.20	1	42.90	43.10	0	3,320	0.00%
2019/08/13	3	44.52	1	44.55	44.35	2	3,326	0.06%
2019/08/08	1	44.60	1	44.65	44.65	0	3,293	0.00%
2019/08/07	8	44.43	8	44.73	44.05	0	3,298	0.00%
2019/08/06	1	44.05	0	0.00	45.60	1	3,292	0.03%
2019/08/05	2	45.50	6	47.74	45.55	-4	3,274	-0.12%
2019/08/02	3	47.77	3	47.93	47.85	0	3,264	0.00%
2019/08/01	14	49.30	14	49.06	48.85	0	3,269	0.00%
2019/07/31	28	49.57	21	49.60	49.90	7	3,241	0.22%
2019/07/30	16	49.19	14	49.68	48.80	2	3,154	0.06%
2019/07/29	2	50.75	18	50.92	51.00	-16	3,016	-0.53%
2019/07/26	1	48.80	7	48.36	49.50	-6	2,828	-0.21%
2019/07/25	24	48.05	20	47.51	47.75	4	2,728	0.15%
2019/07/24	24	46.90	31	47.20	47.30	-7	2,551	-0.27%
2019/07/22	7	42.42	0	0.00	42.00	7	2,373	0.29%
2019/07/19	4	42.20	2	42.05	41.90	2	2,411	0.08%
2019/07/18	5	42.50	7	42.13	41.80	-2	2,443	-0.08%
2019/07/17	6	44.13	9	43.48	43.45	-3	2,457	-0.12%
2019/07/16	12	44.95	19	44.51	44.30	-7	2,589	-0.27%
2019/07/15	4	44.11	3	44.25	44.25	1	2,627	0.04%
2019/07/12	12	44.44	13	43.94	43.90	-1	2,731	-0.04%
2019/07/11	13	44.20	2	44.10	44.10	11	2,750	0.40%
2019/07/10	4	43.30	4	43.20	43.15	0	2,746	0.00%
2019/07/09	3	43.40	8	43.12	43.00	-5	2,745	-0.18%
2019/07/08	5	44.87	3	44.25	44.10	2	2,762	0.07%
2019/07/05	2	44.85	0	0.00	44.65	2	2,788	0.07%
2019/07/04	15	45.88	15	45.47	45.40	0	2,794	0.00%
2019/07/03	1	45.30	0	0.00	45.25	1	2,866	0.03%
2019/07/02	11	46.64	3	46.40	46.45	8	2,947	0.27%
2019/07/01	15	46.91	0	0.00	46.45	15	3,016	0.50%
2019/06/27	22	46.78	1	47.40	46.65	21	3,122	0.67%
2019/06/26	9	47.16	8	46.64	46.65	1	3,135	0.03%
2019/06/25	8	46.15	13	46.63	47.40	-5	3,187	-0.16%
2019/06/24	5	46.06	4	46.20	46.35	1	3,143	0.03%
2019/06/21	0	0.00	4	45.53	45.15	-4	3,120	-0.13%
2019/06/20	3	45.37	1	45.35	45.10	2	3,114	0.06%
2019/06/19	8	44.91	9	44.91	44.85	-1	3,132	-0.03%
2019/06/18	56	44.81	65	44.51	43.90	-9	3,140	-0.29%
2019/06/17	5	43.50	31	45.26	45.40	-26	3,036	-0.86%
2019/06/14	1	42.00	1	41.40	41.30	0	3,015	0.00%
2019/06/12	11	42.34	14	42.39	41.45	-3	3,131	-0.10%
2019/06/11	10	41.72	11	41.82	42.05	-1	3,266	-0.03%
2019/06/06	5	39.50	0	0.00	39.15	5	3,519	0.14%
2019/06/03	5	40.42	0	0.00	40.15	5	3,731	0.13%
2019/05/31	0	0.00	12	41.54	41.25	-12	3,847	-0.31%
2019/05/30	0	0.00	1	41.10	41.10	-1	3,905	-0.03%
2019/05/29	1	39.50	0	0.00	39.75	1	4,006	0.02%
2019/05/28	3	39.48	0	0.00	40.10	3	4,133	0.07%
2019/05/27	5	40.12	2	40.55	39.95	3	4,328	0.07%
2019/05/24	1	40.50	1	41.30	40.50	0	4,444	0.00%
2019/05/23	10	40.75	1	41.00	41.00	9	4,561	0.20%
2019/05/22	1	41.55	1	42.55	41.55	0	4,688	0.00%
2019/05/20	11	41.73	0	0.00	40.45	11	4,888	0.23%
2019/05/17	0	0.00	4	43.51	42.70	-4	5,107	-0.08%
2019/05/16	0	0.00	1	42.70	42.85	-1	5,190	-0.02%
2019/05/15	3	42.90	1	44.05	44.90	2	5,358	0.04%
2019/05/14	5	42.19	2	41.48	42.60	3	5,661	0.05%
2019/05/13	1	43.35	8	41.90	41.75	-7	6,030	-0.12%
2019/05/09	2	43.63	2	43.55	43.35	0	6,303	0.00%
2019/05/08	5	46.45	10	46.08	45.70	-5	6,338	-0.08%
2019/05/07	0	0.00	2	46.30	46.25	-2	6,618	-0.03%
2019/05/06	0	0.00	18	46.07	45.95	-18	6,893	-0.26%
2019/05/03	15	47.89	16	47.88	48.05	-1	6,914	-0.01%
2019/05/02	6	46.85	6	47.18	47.35	0	6,911	0.00%
2019/04/30	9	46.72	16	47.09	47.40	-7	6,933	-0.10%
2019/04/29	27	48.96	22	47.63	46.80	5	6,935	0.07%
2019/04/26	22	52.78	34	52.76	52.00	-12	6,877	-0.17%
2019/04/25	45	53.86	59	54.19	54.00	-14	6,860	-0.20%
2019/04/24	9	54.68	18	54.05	53.80	-9	6,866	-0.13%
2019/04/23	25	53.70	8	53.60	53.60	17	6,866	0.25%
2019/04/22	10	55.89	10	54.92	54.40	0	6,906	0.00%
2019/04/19	20	53.91	20	54.00	54.10	0	6,807	0.00%
2019/04/18	21	53.95	13	53.67	52.90	8	6,819	0.12%
2019/04/17	3	52.97	6	52.82	52.80	-3	6,807	-0.04%
2019/04/16	5	51.50	5	51.60	52.50	0	6,840	0.00%
2019/04/15	5	51.70	7	51.63	51.20	-2	6,913	-0.03%
2019/04/12	6	51.82	4	51.00	51.10	2	7,052	0.03%
2019/04/11	2	53.80	21	51.94	51.80	-19	7,144	-0.27%
2019/04/10	22	53.63	8	53.70	53.20	14	7,155	0.20%
2019/04/09	21	56.25	24	55.20	53.90	-3	7,198	-0.04%
2019/04/08	18	55.86	30	55.53	55.30	-12	7,265	-0.17%
2019/04/03	17	53.95	8	53.99	53.90	9	7,248	0.12%
2019/04/02	6	52.57	6	52.53	53.00	0	7,245	0.00%
2019/04/01	11	52.23	11	52.57	52.20	0	7,341	0.00%
2019/03/29	6	50.93	6	51.00	51.00	0	7,319	0.00%
2019/03/28	13	52.15	12	51.39	51.20	1	7,491	0.01%
2019/03/27	10	51.50	10	51.45	51.40	0	7,705	0.00%
2019/03/26	15	52.27	17	51.64	51.30	-2	7,947	-0.03%
2019/03/25	8	51.06	18	51.11	51.50	-10	8,182	-0.12%
2019/03/22	10	52.25	15	52.63	52.10	-5	8,276	-0.06%
2019/03/21	14	52.34	3	52.03	51.80	11	8,408	0.13%
2019/03/20	30	53.16	9	53.23	52.60	21	8,690	0.24%
2019/03/19	7	54.24	9	54.84	53.10	-2	9,013	-0.02%
2019/03/18	0	0.00	3	54.30	54.30	-3	9,060	-0.03%
2019/03/15	11	54.07	10	54.43	54.50	1	9,239	0.01%
2019/03/14	33	55.63	2	55.40	53.90	31	9,339	0.33%
2019/03/13	27	57.29	14	57.26	57.40	13	9,496	0.14%
2019/03/12	27	57.74	39	58.07	58.00	-12	9,746	-0.12%
2019/03/11	4	56.08	3	56.10	55.60	1	9,921	0.01%
2019/03/08	12	55.28	7	55.50	56.00	5	10,119	0.05%
2019/03/07	23	56.18	21	56.67	55.60	2	10,309	0.02%
2019/03/06	8	56.16	4	56.55	56.60	4	10,479	0.04%
2019/03/05	8	55.85	5	56.06	55.50	3	10,982	0.03%
2019/03/04	14	57.02	10	57.54	56.50	4	11,326	0.04%
2019/02/27	17	56.46	21	56.80	57.60	-4	11,445	-0.03%
2019/02/26	16	57.79	12	58.02	55.70	4	11,716	0.03%
2019/02/25	0	0.00	1	57.50	57.60	-1	11,980	-0.01%
2019/02/22	4	57.88	2	56.75	56.50	2	12,027	0.02%
2019/02/21	2	57.80	0	0.00	57.90	2	11,959	0.02%
2019/02/20	19	58.83	12	58.47	57.90	7	11,855	0.06%
2019/02/19	9	58.22	10	58.42	58.90	-1	11,804	-0.01%
2019/02/18	17	59.67	14	59.87	58.30	3	11,751	0.03%
2019/02/15	2	57.50	3	57.60	59.30	-1	11,564	-0.01%
2019/02/13	15	58.67	10	58.40	58.40	5	11,407	0.04%
2019/02/12	5	53.96	19	53.96	56.00	-14	11,139	-0.13%
2019/02/11	4	48.88	15	51.27	51.40	-11	10,961	-0.10%
2019/01/30	3	47.75	28	47.97	46.75	-25	10,938	-0.23%
2019/01/29	16	46.07	3	45.93	46.10	13	10,865	0.12%
2019/01/28	33	47.26	51	45.96	46.60	-18	10,856	-0.17%
2019/01/25	14	44.79	27	44.58	44.15	-13	10,746	-0.12%
2019/01/24	22	42.86	0	0.00	42.55	22	10,850	0.20%
2019/01/23	2	41.88	2	41.88	42.20	0	10,938	0.00%
2019/01/22	2	41.80	6	41.88	41.50	-4	10,995	-0.04%
2019/01/21	3	42.03	3	42.17	42.00	0	11,097	0.00%
2019/01/18	17	40.67	32	40.60	41.30	-15	11,108	-0.14%
2019/01/17	2	40.85	3	41.03	40.20	-1	11,151	-0.01%
2019/01/16	23	41.47	3	41.05	41.00	20	11,221	0.18%
2019/01/14	5	40.18	1	40.05	40.05	4	11,304	0.04%
2019/01/11	2	42.78	2	42.00	41.55	0	11,314	0.00%
2019/01/10	1	42.50	0	0.00	42.30	1	11,353	0.01%
2019/01/09	0	0.00	3	42.62	42.30	-3	11,567	-0.03%
2019/01/08	2	41.65	2	42.00	42.10	0	11,704	0.00%
2019/01/07	3	42.43	1	41.95	41.60	2	11,681	0.02%
2019/01/04	6	39.36	3	39.70	40.90	3	11,672	0.03%
2019/01/03	3	41.33	6	42.97	40.65	-3	11,580	-0.03%
2019/01/02	21	44.22	21	44.41	43.90	0	11,551	0.00%
2018/12/28	4	43.85	8	44.06	43.90	-4	11,589	-0.03%
2018/12/27	11	45.30	1	44.70	43.80	10	11,642	0.09%
2018/12/26	1	42.75	0	0.00	42.60	1	11,558	0.01%
2018/12/25	21	44.05	19	44.07	44.10	2	11,555	0.02%
2018/12/24	5	43.83	6	44.43	45.30	-1	11,517	-0.01%
2018/12/22	15	44.48	15	44.45	44.85	0	11,413	0.00%
2018/12/21	25	44.93	23	45.08	45.60	2	11,422	0.02%
2018/12/20	34	45.10	26	43.93	44.25	8	11,273	0.07%
2018/12/19	19	48.21	14	47.57	47.40	5	11,019	0.05%
2018/12/18	6	50.84	23	50.83	49.40	-17	10,927	-0.16%
2018/12/17	28	50.77	20	50.55	50.30	8	10,856	0.07%
2018/12/14	11	50.39	4	50.99	50.00	7	10,796	0.06%
2018/12/13	26	51.97	58	52.17	52.00	-32	10,675	-0.30%
2018/12/12	37	50.82	37	51.05	52.50	0	10,400	0.00%
2018/12/11	1	48.05	3	48.10	47.80	-2	10,099	-0.02%
2018/12/10	45	48.45	38	48.47	47.30	7	10,196	0.07%
2018/12/07	15	47.99	57	47.98	48.05	-42	10,027	-0.42%
2018/12/06	19	48.45	20	49.32	46.30	-1	9,928	-0.01%
2018/12/05	38	49.75	49	50.44	51.10	-11	9,676	-0.11%
2018/12/04	80	51.82	30	50.18	49.50	50	9,490	0.53%
2018/12/03	31	50.44	32	50.53	49.15	-1	9,277	-0.01%
2018/11/30	18	48.42	24	48.06	48.75	-6	9,100	-0.07%
2018/11/29	35	50.20	27	49.66	49.00	8	8,908	0.09%
2018/11/28	107	49.98	122	50.12	49.70	-15	8,699	-0.17%	大買/大賣/
2018/11/27	92	46.90	55	46.40	48.40	37	8,185	0.45%
2018/11/26	20	44.23	25.1	44.26	44.00	-5.1	7,814	-0.07%
2018/11/23	73	42.77	62	43.01	43.75	11	7,721	0.14%
2018/11/22	89	42.12	88	42.04	41.10	1	7,406	0.01%
2018/11/21	2	39.95	6	40.04	40.70	-4	6,994	-0.06%
2018/11/20	4	37.40	7	37.51	37.00	-3	6,942	-0.04%
2018/11/19	5	37.11	1	37.30	37.30	4	6,999	0.06%
2018/11/16	15	37.01	1	36.90	36.25	14	7,024	0.20%
2018/11/15	0	0.00	2	36.60	36.80	-2	7,052	-0.03%
2018/11/14	4	36.16	2	36.85	36.00	2	7,106	0.03%
2018/11/13	1	36.25	3	36.70	36.95	-2	7,294	-0.03%
2018/11/12	10	36.69	17	36.91	36.60	-7	7,346	-0.10%
2018/11/09	11	36.43	12	36.26	36.70	-1	7,392	-0.01%
2018/11/08	38	37.43	20	37.62	35.95	18	7,411	0.24%
2018/11/07	18	36.09	35	36.23	37.75	-17	7,311	-0.23%
2018/11/06	9	36.61	2	35.55	34.35	7	7,310	0.10%
2018/11/05	10	36.93	3	36.72	37.00	7	7,338	0.10%
2018/11/02	16	36.20	35	36.25	36.55	-19	7,319	-0.26%
2018/11/01	38	35.63	51	36.47	35.80	-13	7,226	-0.18%
2018/10/31	2	33.73	5	33.17	34.10	-3	6,952	-0.04%
2018/10/30	2	31.10	1	31.35	31.00	1	6,907	0.01%
2018/10/29	3	32.12	3	32.95	32.05	0	7,100	0.00%
2018/10/26	1	31.30	1	32.00	30.50	0	7,077	0.00%
2018/10/25	5	31.43	2	31.75	31.15	3	7,113	0.04%
2018/10/24	15	35.71	18	35.80	34.60	-3	7,082	-0.04%
2018/10/23	1	36.75	2	36.68	36.30	-1	7,021	-0.01%
2018/10/22	3	38.37	1	38.65	37.70	2	7,058	0.03%
2018/10/19	7	36.13	5	36.00	36.35	2	7,133	0.03%
2018/10/18	6	38.46	13	38.23	38.05	-7	7,152	-0.10%
2018/10/17	82	40.16	34	38.66	38.40	48	7,163	0.67%
2018/10/16	21	39.46	35	39.83	40.25	-14	7,007	-0.20%
2018/10/15	26	37.29	20	37.11	37.20	6	6,976	0.09%
2018/10/12	8.1	36.84	3	37.60	37.20	5.1	7,037	0.07%
2018/10/11	0	0.00	19	36.55	36.50	-19	7,110	-0.27%
2018/10/09	23	42.18	23	42.05	40.55	0	7,192	0.00%
2018/10/08	4	41.24	13	40.92	41.70	-9	7,254	-0.12%
2018/10/05	6	43.83	109	42.35	42.30	-103	7,414	-1.39%	大賣/鉅額交易
2018/10/04	4	47.31	3	48.03	47.00	1	7,476	0.01%
2018/10/03	6	48.25	1	48.05	47.95	5	8,046	0.06%
2018/10/02	1	50.10	1	50.20	50.00	0	8,302	0.00%
2018/10/01	12	50.12	12	50.44	51.30	0	8,430	0.00%
2018/09/28	2	51.00	2	50.45	50.20	0	8,731	0.00%
2018/09/27	4	51.38	3	51.73	50.00	1	8,917	0.01%
2018/09/26	1	51.10	0	0.00	51.10	1	9,101	0.01%
2018/09/25	25	51.84	23	51.37	52.00	2	9,178	0.02%
2018/09/21	17	50.02	19	50.78	51.00	-2	9,161	-0.02%
2018/09/20	0	0.00	2	48.70	48.00	-2	9,160	-0.02%
2018/09/19	4	49.58	1	49.80	47.90	3	9,256	0.03%
2018/09/18	13	49.86	10	49.49	48.40	3	9,348	0.03%
2018/09/17	9	52.53	6	52.17	52.10	3	9,527	0.03%
2018/09/14	40	51.31	54	52.38	52.60	-14	9,645	-0.15%
2018/09/13	3	50.97	4.1	51.12	48.95	-1.1	9,580	-0.01%
2018/09/12	1	49.65	5	50.50	50.10	-4	9,788	-0.04%
2018/09/11	23	51.80	11	52.02	51.30	12	9,983	0.12%
2018/09/10	7	50.60	6	50.93	50.60	1	10,091	0.01%
2018/09/07	7	55.53	3	52.60	53.50	4	10,143	0.04%
2018/09/06	15	57.00	10	57.16	56.40	5	10,316	0.05%
2018/09/05	9	57.82	13	56.91	56.00	-4	10,881	-0.04%
2018/09/04	1	57.60	10	57.90	58.10	-9	11,423	-0.08%
2018/09/03	20	57.91	9	56.49	57.00	11	11,763	0.09%
2018/08/31	5	59.90	5	60.30	60.90	0	12,007	0.00%
2018/08/30	4	62.48	7	61.91	61.00	-3	12,203	-0.02%
2018/08/29	3	60.30	10	60.31	60.70	-7	12,365	-0.06%
2018/08/28	2	59.60	2	59.20	58.90	0	12,638	0.00%
2018/08/27	12	59.63	7	59.57	60.10	5	12,903	0.04%
2018/08/24	57	57.15	50	56.89	56.60	7	13,097	0.05%
2018/08/23	1	59.30	1	59.80	58.60	0	13,647	0.00%
2018/08/22	4	57.60	12	58.32	59.50	-8	14,211	-0.06%
2018/08/21	17	59.28	21	58.66	58.50	-4	14,867	-0.03%
2018/08/20	17	56.66	8	55.23	58.50	9	15,105	0.06%
2018/08/17	32	60.82	29	59.28	58.20	3	15,508	0.02%
2018/08/16	2	58.70	0	0.00	61.20	2	15,624	0.01%
2018/08/15	2	60.60	6	60.32	58.60	-4	15,830	-0.03%
2018/08/14	9	61.17	14	60.85	62.00	-5	16,050	-0.03%
2018/08/13	18	60.98	4	62.68	60.30	14	16,266	0.09%
2018/08/10	5	66.18	5	66.30	64.70	0	16,635	0.00%
2018/08/09	11.1	64.99	20	65.48	66.30	-8.9	17,030	-0.05%
2018/08/08	12	65.83	14	65.35	65.00	-2	17,702	-0.01%
2018/08/07	22	67.38	21	66.70	66.70	1	18,220	0.01%
2018/08/06	31	64.73	8	64.85	65.50	23	18,399	0.13%
2018/08/03	38	62.68	32	63.59	66.00	6	18,632	0.03%
2018/08/02	40	65.68	26	66.24	63.70	14	18,765	0.07%
2018/08/01	8	70.69	9	69.96	69.50	-1	19,391	-0.01%
2018/07/31	3	71.00	8	71.48	72.20	-5	19,736	-0.03%
2018/07/30	6	70.98	28	70.57	69.50	-22	19,735	-0.11%
2018/07/27	33	73.79	25	73.59	72.00	8	19,738	0.04%
2018/07/26	67	73.48	77	73.91	75.00	-10	19,731	-0.05%
2018/07/25	17	70.44	15	71.35	71.70	2	19,584	0.01%
2018/07/24	18	69.08	13	68.84	69.90	5	19,513	0.03%
2018/07/23	53	65.57	23	65.03	67.50	30	19,448	0.15%
2018/07/20	37	66.14	37	66.91	67.10	0	19,381	0.00%
2018/07/19	25	69.54	26	69.55	69.00	-1	19,241	-0.01%
2018/07/18	18	69.01	29	70.18	68.00	-11	19,237	-0.06%
2018/07/17	23	71.21	20	72.05	70.90	3	19,196	0.02%
2018/07/16	18	73.68	19	74.15	73.80	-1	19,197	-0.01%
2018/07/13	61	75.90	17	75.79	73.00	44	19,302	0.23%
2018/07/12	13	73.38	28	73.20	73.90	-15	19,122	-0.08%
2018/07/11	74	73.59	74	73.59	73.60	0	19,114	0.00%
2018/07/10	53	69.53	50	69.44	72.00	3	18,611	0.02%
2018/07/09	37	65.41	22	65.14	65.50	15	18,502	0.08%
2018/07/06	103	65.61	101	65.62	66.20	2	18,359	0.01%	大買/大賣/
2018/07/05	37	64.04	41	63.91	62.70	-4	18,107	-0.02%
2018/07/04	30	65.56	57	64.99	62.70	-27	17,898	-0.15%
2018/07/03	14	70.13	5	69.86	69.60	9	17,672	0.05%
2018/07/02	34	72.13	48	71.10	69.10	-14	17,580	-0.08%
2018/06/29	88	69.91	43	69.49	72.80	45	17,458	0.26%
2018/06/28	20	70.90	44	72.11	69.50	-24	17,295	-0.14%
2018/06/27	31	72.82	19	73.09	73.40	12	17,177	0.07%
2018/06/26	33	72.70	39	73.59	72.00	-6	17,064	-0.04%
2018/06/25	29	73.30	1	72.00	71.20	28	16,820	0.17%
2018/06/22	21	78.14	15	78.63	76.50	6	16,652	0.04%
2018/06/21	13	80.28	9	79.87	80.90	4	16,558	0.02%
2018/06/20	21	80.00	37	77.92	76.40	-16	16,374	-0.10%
2018/06/19	18	84.09	16	84.40	84.00	2	16,260	0.01%
2018/06/15	65	83.31	62	84.18	83.20	3	16,243	0.02%
2018/06/14	26	82.71	17	83.49	83.20	9	16,133	0.06%
2018/06/13	31	86.94	30	87.30	82.90	1	15,957	0.01%
2018/06/12	61	87.06	60	85.66	89.50	1	15,516	0.01%
2018/06/11	32	78.06	29	80.17	81.40	3	14,963	0.02%
2018/06/08	31	72.16	61	71.33	74.00	-30	14,696	-0.20%
2018/06/07	22	71.36	27	70.98	70.50	-5	14,445	-0.03%
2018/06/06	24	70.95	25	70.52	71.50	-1	14,445	-0.01%
2018/06/05	37	69.06	32	70.10	67.80	5	14,387	0.03%
2018/06/04	107	72.74	73.1	70.74	72.80	33.9	14,150	0.24%	大買/
2018/06/01	22	70.54	29	70.02	69.90	-7	13,839	-0.05%
2018/05/31	19	75.48	25	73.25	70.70	-6	13,541	-0.04%
2018/05/30	35	71.21	30.1	70.29	74.10	4.9	12,893	0.04%
2018/05/29	96	69.61	103	70.07	68.80	-7	12,268	-0.06%	大賣/
2018/05/28	17	64.94	12	64.48	66.90	5	11,490	0.04%
2018/05/25	7.1	57.77	26.2	58.16	60.90	-19.1	11,147	-0.17%
2018/05/24	24	55.45	14	54.73	55.40	10	10,510	0.10%
2018/05/23	24.2	55.52	14	55.28	55.80	10.2	10,294	0.10%
2018/05/22	28	55.07	15	55.01	53.70	13	9,969	0.13%
2018/05/21	9	55.52	6	55.12	56.40	3	9,672	0.03%
2018/05/18	34	54.59	25	55.10	54.70	9	9,332	0.10%
2018/05/17	59	55.35	56	54.84	52.10	3	8,805	0.03%
2018/05/16	158	56.29	153.2	56.06	55.60	4.9	8,338	0.06%	大買/大賣/
2018/05/15	80.2	51.78	68	51.38	53.80	12.2	7,656	0.16%
2018/05/14	18	48.22	43	49.12	50.20	-25	7,091	-0.35%
2018/05/11	17.1	46.39	22	46.42	45.70	-4.9	6,824	-0.07%
2018/05/10	76	44.92	67	45.19	46.20	9	6,511	0.14%
2018/05/09	146	43.47	178	43.08	43.65	-32	6,123	-0.52%	大買/大賣/
2018/05/08	37	39.24	34	40.52	40.90	3	5,397	0.06%
2018/05/07	3	36.77	1	37.00	37.20	2	5,005	0.04%
2018/05/04	3	35.83	6	36.65	35.80	-3	4,989	-0.06%
2018/05/03	1	36.70	2	37.48	36.95	-1	5,004	-0.02%
2018/05/02	10	36.45	11	36.58	36.35	-1	5,000	-0.02%
2018/04/30	6	36.07	3	36.23	35.95	3	5,067	0.06%
2018/04/27	8	35.87	0	0.00	36.15	8	5,345	0.15%
2018/04/26	1	36.40	4	36.28	34.50	-3	5,752	-0.05%
2018/04/25	1	36.20	1	36.10	35.90	0	5,742	0.00%
2018/04/23	12	38.43	10	38.55	37.60	2	5,718	0.03%
2018/04/20	41	38.03	11	38.01	37.95	30	5,696	0.53%
2018/04/19	11	37.95	11	38.57	39.15	0	5,607	0.00%
2018/04/18	0	0.00	2	36.95	36.30	-2	5,362	-0.04%
2018/04/17	5	38.11	14	38.63	36.15	-9	5,317	-0.17%
2018/04/16	3	38.27	1	39.30	39.10	2	5,186	0.04%
2018/04/13	28	38.07	13	38.85	38.00	15	5,103	0.29%
2018/04/12	1	36.80	0	0.00	36.90	1	4,969	0.02%
2018/04/11	1	37.10	0	0.00	37.10	1	5,049	0.02%
2018/04/10	0	0.00	1	36.55	36.05	-1	5,029	-0.02%
2018/03/30	0	0.00	1	36.70	36.70	-1	5,279	-0.02%
2018/03/29	10	37.10	11	36.80	36.35	-1	5,313	-0.02%
2018/03/28	0	0.00	3	36.18	36.00	-3	5,277	-0.06%
2018/03/27	1	36.80	1	37.00	36.65	0	5,265	0.00%
2018/03/26	1	35.80	3	36.15	36.00	-2	5,266	-0.04%
2018/03/23	6	35.65	1	36.50	35.80	5	5,239	0.10%
2018/03/22	0	0.00	19	37.23	37.30	-19	5,174	-0.37%
2018/03/21	3	37.58	1	38.80	36.90	2	5,022	0.04%
2018/03/20	1	36.40	3	36.65	37.40	-2	4,859	-0.04%
2018/03/19	7	36.39	10	36.62	36.40	-3	4,784	-0.06%
2018/03/16	12	36.78	1	36.80	35.80	11	4,642	0.24%
2018/03/15	0	0.00	73	35.45	35.45	-73	4,510	-1.62%
2018/03/14	1	35.55	7	35.89	35.25	-6	4,483	-0.13%
2018/03/13	0	0.00	3	35.57	36.00	-3	4,386	-0.07%
2018/03/12	11	35.71	12	35.84	35.05	-1	4,329	-0.02%
2018/03/09	3	34.02	21	34.72	34.00	-18	4,148	-0.43%
2018/03/08	21	33.46	2	33.23	33.55	19	3,992	0.48%
2018/03/07	0	0.00	1	30.55	30.50	-1	3,933	-0.03%
2018/03/06	2	30.33	1	30.50	30.20	1	4,034	0.02%
2018/03/05	2	29.73	0	0.00	29.45	2	4,255	0.05%
2018/02/26	0	0.00	1	31.30	30.85	-1	4,705	-0.02%
2018/02/23	1	30.85	0	0.00	30.60	1	4,787	0.02%
2018/02/21	0	0.00	3	30.38	30.25	-3	5,361	-0.06%
2018/02/12	1	29.35	0	0.00	29.25	1	5,660	0.02%
2018/02/08	5	30.35	5	30.05	30.00	0	5,837	0.00%
2018/02/06	2	29.75	1	30.25	29.95	1	5,920	0.02%
2018/02/05	2	31.83	16	32.00	33.05	-14	6,059	-0.23%
2018/02/02	0	0.00	1	33.70	33.70	-1	6,183	-0.02%
2018/02/01	1	34.30	0	0.00	34.00	1	6,303	0.02%
2018/01/30	3	34.50	1	34.65	34.30	2	6,541	0.03%
2018/01/29	5	34.24	0	0.00	34.15	5	6,556	0.08%
2018/01/26	11	34.58	0.1	34.55	34.80	10.9	6,635	0.16%
2018/01/25	1	35.00	0	0.00	34.30	1	6,703	0.01%
2018/01/24	5	35.53	2	35.88	35.30	3	6,733	0.04%
2018/01/23	12	37.86	59	37.29	36.05	-47	6,868	-0.68%
2018/01/22	30	38.03	30	37.89	38.55	0	6,712	0.00%
2018/01/19	36	35.06	20	35.05	35.05	16	6,702	0.24%
2018/01/18	12	34.81	38	35.28	34.60	-26	7,073	-0.37%
2018/01/17	2	34.10	0	0.00	34.10	2	7,087	0.03%
2018/01/16	28	35.32	23	34.61	34.60	5	7,187	0.07%
2018/01/15	14	34.40	11	33.85	34.85	3	7,255	0.04%
2018/01/11	21	33.17	0	0.00	33.00	21	7,330	0.29%
2018/01/10	10	33.75	3	34.10	33.50	7	7,364	0.10%
2018/01/09	10	33.90	0	0.00	33.40	10	7,408	0.13%
2018/01/08	3	34.27	18	33.97	33.80	-15	7,617	-0.20%
2018/01/05	5	35.58	6	35.81	35.40	-1	7,643	-0.01%
2018/01/04	3	34.60	10	34.80	35.00	-7	7,698	-0.09%
2018/01/03	6	35.21	7	34.55	34.60	-1	7,660	-0.01%
2018/01/02	7	33.24	2	33.50	33.35	5	7,565	0.07%