嘉晶 (3016)-元大-沙鹿券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.9
漲跌
▼0.5
漲幅
-0.81%
成交量
367張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	0.00	1	61.50	61.40	-1	1,609	-0.06%
2024/06/03	1	61.70	0	0.00	61.70	1	1,617	0.06%
2024/05/31	1	62.90	1	62.30	62.30	0	1,623	0.00%
2024/05/30	0	0.00	2	62.90	62.50	-2	1,617	-0.12%
2024/05/29	0	63.40	0	0.00	62.80	0	1,614	0.00%
2024/05/28	0	0.00	25	62.48	63.40	-25	1,602	-1.56%
2024/05/27	1	59.30	0	0.00	60.60	1	1,568	0.06%
2024/05/24	0	0.00	1	58.50	58.80	-1	1,567	-0.06%
2024/05/23	10	59.70	2	61.40	59.40	8	1,566	0.51%
2024/05/20	1	62.40	0	0.00	62.20	1	1,560	0.06%
2024/05/10	0	0.00	1.1	59.66	59.90	-1.1	1,538	-0.07%
2024/05/09	0.1	59.80	0	0.00	59.00	0.1	1,540	0.00%
2024/05/06	0	0.00	9	61.40	60.40	-9	1,532	-0.59%
2024/04/25	1	61.50	0	0.00	61.60	1	1,489	0.07%
2024/04/23	0	59.50	0	0.00	60.00	0	1,455	0.00%
2024/04/22	0	0.00	1	60.00	59.40	-1	1,453	-0.07%
2024/04/19	0	0.00	1.1	58.15	58.60	-1.1	1,439	-0.07%
2024/04/18	3.1	63.76	15	62.62	61.20	-12	1,414	-0.84%
2024/04/17	2	62.20	0	0.00	62.40	2	1,307	0.15%
2024/04/12	7	61.70	0	0.00	60.70	7	1,255	0.56%
2024/04/11	5	61.38	0	0.00	60.80	5	1,237	0.40%
2024/04/10	0	0.00	1	62.50	61.20	-1	1,215	-0.08%
2024/04/03	2	60.80	0	0.00	60.80	2	1,164	0.17%
2024/04/02	6	61.02	5	61.00	61.60	1	1,155	0.08%
2024/04/01	12	62.08	10	62.35	61.50	2	1,133	0.18%
2024/03/27	0	0.00	1	57.70	57.50	-1	1,006	-0.10%
2024/03/26	2	57.90	2	57.10	57.00	0	1,004	0.00%
2024/03/25	1	58.90	1	59.00	58.80	0	999	0.00%
2024/03/22	3	60.37	2	60.80	59.10	1	999	0.10%
2024/03/19	0	0.00	1	57.70	57.50	-1	989	-0.10%
2024/03/18	5	56.90	0	0.00	56.70	5	975	0.52%
2024/03/15	3	58.80	1	57.50	58.00	2	972	0.21%
2024/03/13	3	61.23	2	60.10	60.00	1	922	0.11%
2024/03/12	14	60.34	14	62.25	61.70	0	861	0.00%
2024/03/11	3	58.00	5.1	61.90	61.90	-2.1	617	-0.34%
2024/03/08	1	53.00	1	56.30	56.30	0	509	0.00%
2024/03/07	0	51.60	0	0.00	51.20	0	451	0.01%
2024/03/05	0	0.00	1	53.40	53.50	-1	459	-0.22%
2024/03/04	0	0.00	2	54.00	54.20	-2	461	-0.43%
2024/02/23	13	54.50	0	0.00	54.00	13	461	2.82%
2024/02/22	0	0.00	4	54.30	54.50	-4	469	-0.85%
2024/02/20	1	54.50	0	0.00	54.80	1	471	0.21%
2024/02/19	2	55.55	0	0.00	55.70	2	466	0.43%
2024/02/16	1	55.10	0	0.00	55.50	1	467	0.21%
2024/02/15	0	54.30	0	0.00	55.00	0	464	0.01%
2024/02/05	0.1	54.30	0	0.00	54.40	0.1	459	0.01%
2024/02/02	0.1	55.50	0	0.00	55.10	0.1	452	0.02%
2024/02/01	0.1	55.90	0	0.00	55.60	0.1	450	0.01%
2024/01/31	0.1	56.90	0	0.00	56.30	0.1	446	0.02%
2024/01/18	0.1	56.80	0	0.00	56.60	0.1	503	0.02%
2024/01/17	5	56.50	0	0.00	56.60	5	505	0.99%
2024/01/16	1	57.30	0	0.00	57.10	1	501	0.20%
2024/01/15	0.1	58.79	2	58.65	58.20	-1.9	496	-0.38%
2024/01/12	0	0.00	1	58.20	58.20	-1	499	-0.20%
2024/01/11	3	58.47	1	58.40	58.70	2	502	0.40%
2024/01/05	1.1	59.90	0	0.00	60.30	1.1	503	0.21%
2024/01/03	1	60.40	0	0.00	60.40	1	505	0.20%
2024/01/02	1	61.30	0	0.00	61.30	1	500	0.20%
2023/12/29	2	61.85	0	0.00	61.80	2	498	0.40%
2023/12/27	0	63.40	0	0.00	63.00	0	496	0.00%
2023/12/22	0.1	62.00	0	0.00	62.10	0.1	500	0.02%
2023/12/20	0.1	62.50	0	0.00	62.50	0.1	501	0.02%
2023/12/18	1	65.00	0	0.00	64.00	1	501	0.20%
2023/12/15	0	0.00	3	64.63	64.50	-3	478	-0.63%
2023/12/14	1	62.80	1	62.80	62.80	0	452	0.00%
2023/12/13	2	62.35	0.1	62.50	62.00	1.9	453	0.42%
2023/12/12	0	0.00	1	63.80	63.00	-1	451	-0.22%
2023/12/05	1	63.50	0	0.00	63.60	1	446	0.22%
2023/12/04	1	63.50	2	63.55	63.50	-1	449	-0.22%
2023/12/01	1	65.00	0	0.00	64.40	1	445	0.22%
2023/11/30	0	0.00	2	64.70	65.30	-2	431	-0.46%
2023/11/27	1	62.00	0	0.00	61.90	1	412	0.24%
2023/11/24	0	0.00	1	63.50	63.50	-1	411	-0.24%
2023/11/22	0	0.00	2	63.10	63.20	-2	406	-0.49%
2023/11/21	0	0.00	1.2	62.73	63.10	-1.2	401	-0.30%
2023/11/17	0	0.00	6	61.08	61.30	-6	393	-1.53%
2023/11/15	0	0.00	1	60.70	61.00	-1	392	-0.26%
2023/11/10	1	60.00	0	0.00	59.70	1	406	0.25%
2023/11/09	1	60.10	5	60.00	59.80	-4	416	-0.96%
2023/11/08	1	60.40	0	0.00	60.30	1	431	0.23%
2023/11/07	7	60.44	0	0.00	60.90	7	435	1.61%
2023/11/03	2	60.00	2.4	59.79	59.70	-0.4	446	-0.10%
2023/11/02	3	59.97	1.1	60.62	60.00	1.9	448	0.42%
2023/11/01	1	60.40	1	61.10	60.30	0	437	0.00%
2023/10/31	0	57.50	0	0.00	57.20	0	408	0.00%
2023/10/30	0.3	58.50	0	0.00	58.40	0.3	418	0.07%
2023/10/27	0	0.00	1	57.80	58.00	-1	425	-0.23%
2023/10/23	0.2	57.00	0	0.00	56.70	0.2	479	0.04%
2023/10/19	2	58.00	0	0.00	58.00	2	515	0.39%
2023/10/16	1	57.20	0	0.00	57.30	1	557	0.18%
2023/10/12	5	57.80	0	0.00	58.00	5	631	0.79%
2023/10/05	2	57.75	0	0.00	57.50	2	802	0.25%
2023/09/27	0.1	57.50	0	0.00	57.20	0.1	1,156	0.01%
2023/09/26	0.1	59.27	0	0.00	57.80	0.1	1,160	0.01%
2023/09/25	0.1	59.87	0	0.00	59.50	0.1	1,160	0.01%
2023/09/21	0	0.00	2	60.75	60.90	-2	1,156	-0.17%
2023/09/20	1	62.20	0	0.00	61.80	1	1,152	0.09%
2023/09/12	0	59.60	0	0.00	60.30	0	1,173	0.00%
2023/09/08	0	0.00	5	60.30	60.00	-5	1,203	-0.42%
2023/09/06	0	0.00	2	61.30	61.00	-2	1,232	-0.16%
2023/09/05	0	0.00	0.1	61.60	61.70	-0.1	1,231	-0.01%
2023/09/04	1	60.60	0	0.00	61.20	1	1,236	0.08%
2023/08/31	0.1	60.00	0	0.00	59.60	0.1	1,251	0.01%
2023/08/30	0	0.00	2	59.60	59.50	-2	1,296	-0.15%
2023/08/29	1	58.70	0	0.00	58.70	1	1,300	0.08%
2023/08/28	1	57.60	0	0.00	57.70	1	1,304	0.08%
2023/08/24	0	0.00	2	58.40	58.20	-2	1,313	-0.15%
2023/08/21	10	57.50	0	0.00	57.60	10	1,311	0.76%
2023/08/18	0.1	58.10	0	0.00	57.70	0.1	1,312	0.01%
2023/08/17	5	58.20	0	0.00	58.50	5	1,312	0.38%
2023/08/16	3	56.40	0	0.00	57.20	3	1,308	0.23%
2023/08/15	0.1	58.90	0	0.00	58.20	0.1	1,296	0.00%
2023/08/14	2	58.90	9	59.09	58.90	-7	1,290	-0.54%
2023/08/11	0	0.00	8	62.00	61.60	-8	1,277	-0.63%
2023/08/10	0.1	62.50	0	0.00	62.00	0.1	1,273	0.00%
2023/08/08	0.1	64.87	0	0.00	64.50	0.1	1,258	0.01%
2023/08/07	2	65.50	2	65.60	65.80	0	1,255	0.00%
2023/08/01	0.1	66.40	0	0.00	66.10	0.1	1,243	0.01%
2023/07/28	0	0.00	2	68.10	67.70	-2	1,223	-0.16%
2023/07/26	8	64.68	1	65.10	64.60	7	1,204	0.58%
2023/07/25	2	66.40	6	65.92	66.10	-4	1,199	-0.33%
2023/07/24	14	66.20	22	65.52	65.70	-8	1,204	-0.66%
2023/07/21	5	68.50	0	0.00	67.90	5	1,184	0.42%
2023/07/19	3	67.10	3	67.20	67.00	0	1,184	0.00%
2023/07/18	2	70.00	2	69.00	69.00	0	1,193	0.00%
2023/07/17	16	69.34	20.1	70.06	70.80	-4.1	1,183	-0.34%
2023/07/14	2.1	71.89	4	71.10	71.50	-2	1,150	-0.17%
2023/07/13	3	74.07	16	73.08	71.00	-13	1,122	-1.16%
2023/07/12	8	72.54	24.1	71.74	72.30	-16.1	1,078	-1.49%
2023/07/11	40.1	73.73	2	73.10	72.20	38.1	1,012	3.76%
2023/07/10	25	69.23	2	69.65	69.70	23	836	2.75%
2023/07/06	4	64.85	3	65.63	64.60	1	722	0.14%
2023/07/04	0	0.00	0.1	65.30	65.20	-0.1	679	-0.01%
2023/07/03	1	65.00	0	0.00	64.80	1	676	0.15%
2023/06/27	0.1	63.60	0	0.00	63.10	0.1	679	0.01%
2023/06/16	1	66.10	2	66.40	65.50	-1	686	-0.15%
2023/06/13	6	66.43	1	65.40	65.20	5	663	0.75%
2023/06/05	0	0.00	0.1	66.70	66.00	-0.1	661	-0.02%
2023/06/02	0	0.00	0.1	65.40	64.80	-0.1	634	-0.02%
2023/06/01	0.1	63.40	0	0.00	63.00	0.1	644	0.02%
2023/05/31	0.1	64.40	0	0.00	63.60	0.1	691	0.01%
2023/05/30	0.1	64.40	0	0.00	64.90	0.1	692	0.01%
2023/05/29	0	64.80	0	64.80	65.10	0	694	0.00%
2023/05/26	0	63.50	0	0.00	63.00	0	693	0.00%
2023/05/11	1	62.10	0	0.00	61.70	1	733	0.14%
2023/05/08	0	0.00	1	64.20	64.20	-1	742	-0.13%
2023/05/04	0	0.00	0.2	64.20	63.80	-0.2	778	-0.03%
2023/05/02	1	64.30	0	0.00	64.60	1	790	0.13%
2023/04/28	4	62.60	0	0.00	63.00	4	796	0.50%
2023/04/26	0	0.00	1	61.80	62.70	-1	776	-0.13%
2023/04/25	0.1	62.80	5	63.30	62.10	-4.9	776	-0.64%
2023/04/24	0.1	64.40	0	0.00	64.20	0.1	764	0.01%
2023/04/18	0	70.60	0	0.00	70.10	0	716	0.00%
2023/04/13	0.2	70.98	2	70.15	69.90	-1.8	680	-0.26%
2023/04/12	1	71.30	0	0.00	71.30	1	671	0.15%
2023/04/11	0	71.70	0	0.00	71.50	0	665	0.00%
2023/03/30	0	70.80	0	0.00	70.50	0	675	0.00%
2023/03/29	0	70.60	0	0.00	70.40	0	681	0.00%
2023/03/28	0	71.80	1	71.90	71.30	-1	687	-0.14%
2023/03/24	1	73.00	0	0.00	73.00	1	695	0.14%
2023/03/23	0	0.00	1	72.30	72.50	-1	690	-0.14%
2023/03/22	0.1	71.50	0	0.00	71.80	0.1	691	0.01%
2023/03/21	1	72.10	0	0.00	71.00	1	689	0.15%
2023/03/20	2	72.00	2	71.80	71.60	0	690	0.00%
2023/03/15	0.1	70.60	0	0.00	70.20	0.1	698	0.01%
2023/03/10	3	71.43	0	0.00	71.10	3	712	0.42%
2023/03/03	3.2	71.87	0	0.00	71.90	3.2	712	0.45%
2023/03/02	0.1	74.10	0	0.00	73.50	0.1	673	0.01%
2023/03/01	0.1	75.10	0	0.00	75.00	0.1	674	0.01%
2023/02/23	0.1	76.20	0	0.00	76.00	0.1	681	0.01%
2023/02/22	0.1	76.40	0	0.00	75.60	0.1	706	0.01%
2023/02/15	0.3	76.23	0	0.00	75.60	0.3	837	0.04%
2023/02/14	0.1	76.60	0	0.00	76.10	0.1	853	0.01%
2023/02/13	0.1	76.30	0	0.00	76.60	0.1	896	0.01%
2023/02/10	0.3	77.31	0	0.00	76.50	0.3	910	0.03%
2023/02/09	1.2	79.27	0	0.00	78.90	1.2	905	0.13%
2023/02/08	2.5	79.08	2	78.60	78.90	0.5	913	0.05%
2023/02/07	0	0.00	1	78.50	78.10	-1	920	-0.11%
2023/02/03	1	78.60	0	0.00	78.00	1	937	0.11%
2023/02/02	7	78.00	8	78.71	79.20	-1	946	-0.11%
2023/02/01	0	0.00	1	76.50	77.00	-1	937	-0.11%
2023/01/31	3	75.57	6	75.50	75.90	-3	948	-0.32%
2023/01/30	4	74.20	0	0.00	74.60	4	950	0.42%
2023/01/16	0	0.00	1	72.10	72.30	-1	969	-0.10%
2023/01/05	0	0.00	0	72.00	71.40	0	1,084	0.00%
2022/12/30	0	0.00	0	70.30	70.20	0	1,149	0.00%
2022/12/29	1	70.40	0	0.00	70.40	1	1,166	0.09%
2022/12/28	0	0.00	1	70.00	69.90	-1	1,213	-0.08%
2022/12/23	0	0.00	1	71.20	71.20	-1	1,321	-0.08%
2022/12/21	0	0.00	4	71.38	70.20	-4	1,418	-0.28%
2022/12/19	1	73.00	1	73.70	73.60	0	1,504	0.00%
2022/12/16	0	0.00	0	74.80	74.50	0	1,584	0.00%
2022/12/14	1	75.90	0	0.00	76.10	1	1,629	0.06%
2022/12/12	1	74.60	1	74.90	74.80	0	1,666	0.00%
2022/12/09	3	77.00	0	0.00	75.90	3	1,681	0.18%
2022/12/08	0	0.00	1	76.60	76.40	-1	1,703	-0.06%
2022/12/07	4	78.00	0	0.00	76.50	4	1,746	0.23%
2022/12/06	1	79.00	0	0.00	79.00	1	1,859	0.05%
2022/12/05	1	82.90	0	0.00	82.00	1	1,923	0.05%
2022/12/02	6	82.40	5	81.60	81.60	1	1,938	0.05%
2022/12/01	2	80.40	3	81.40	81.90	-1	1,939	-0.05%
2022/11/30	0	0.00	2	78.35	78.60	-2	1,930	-0.10%
2022/11/29	1	75.80	1	76.50	76.90	0	1,943	0.00%
2022/11/25	1	78.40	4	78.05	77.60	-3	1,990	-0.15%
2022/11/24	3	78.00	0	0.00	78.70	3	1,998	0.15%
2022/11/23	3	77.87	1	77.90	76.80	2	2,009	0.10%
2022/11/21	0	0.00	1	78.40	77.70	-1	2,068	-0.05%
2022/11/18	1	79.60	3	79.17	78.20	-2	2,111	-0.09%
2022/11/15	2	77.70	1	77.90	78.50	1	2,266	0.05%
2022/11/10	3	74.27	2	74.80	74.30	1	2,360	0.04%
2022/11/08	0	0.00	4	73.50	72.30	-4	2,356	-0.17%
2022/11/03	0	0.00	1	70.60	71.20	-1	2,386	-0.04%
2022/11/02	1	70.10	2	69.60	70.60	-1	2,407	-0.04%
2022/11/01	2	69.30	0	0.00	69.30	2	2,398	0.08%
2022/10/27	0	0.00	3	68.40	69.00	-3	2,392	-0.13%
2022/10/25	2	67.95	0	0.00	67.40	2	2,395	0.08%
2022/10/24	0	0.00	1	68.30	68.00	-1	2,407	-0.04%
2022/10/19	1	69.80	2	70.00	69.00	-1	2,428	-0.04%
2022/10/14	2	71.00	3	70.90	70.50	-1	2,444	-0.04%
2022/10/13	5	69.14	0	0.00	66.10	5	2,491	0.20%
2022/10/11	0	0.00	1	71.60	71.50	-1	2,471	-0.04%
2022/10/06	0	0.00	1	78.10	78.60	-1	2,518	-0.04%
2022/10/05	6	79.17	9	78.03	77.60	-3	2,515	-0.12%
2022/10/04	0	0.00	3	74.40	77.60	-3	2,490	-0.12%
2022/10/03	5	72.42	1	72.20	73.10	4	2,480	0.16%
2022/09/30	3	70.13	2	70.50	72.70	1	2,521	0.04%
2022/09/29	2	71.80	0	0.00	70.40	2	2,511	0.08%
2022/09/28	0	0.00	2.1	74.01	71.60	-2.1	2,500	-0.08%
2022/09/27	1	79.10	0	0.00	78.50	1	2,480	0.04%
2022/09/26	0	0.00	1.5	80.40	79.50	-1.5	2,484	-0.06%
2022/09/23	3	85.90	0	85.90	84.40	3	2,494	0.12%
2022/09/22	0	0.00	4.2	88.73	90.40	-4.2	2,456	-0.17%
2022/09/21	4	88.18	3	88.10	88.10	1	2,433	0.04%
2022/09/20	11	87.42	11	87.80	89.00	0	2,427	0.00%
2022/09/19	8.2	87.58	8	86.50	86.50	0.2	2,432	0.01%
2022/09/16	4	89.20	4	87.80	87.60	0	2,424	0.00%
2022/09/15	12	90.73	13	89.56	89.50	-1	2,436	-0.04%
2022/09/14	1	88.60	1	89.80	91.40	0	2,451	0.00%
2022/09/13	12.5	91.11	10	91.08	90.70	2.5	2,455	0.10%
2022/09/12	4	89.03	3	89.47	89.60	1	2,384	0.04%
2022/09/08	0	0.00	2	82.35	84.50	-2	2,344	-0.09%
2022/09/07	1	80.90	0	0.00	80.30	1	2,370	0.04%
2022/09/05	1	85.50	0	0.00	83.60	1	2,371	0.04%
2022/09/01	0	0.00	2	89.30	88.00	-2	2,362	-0.08%
2022/08/31	0	0.00	1	88.90	89.70	-1	2,353	-0.04%
2022/08/30	2	88.90	2	88.80	89.30	0	2,390	0.00%
2022/08/29	6	86.93	9	87.61	87.40	-3	2,394	-0.13%
2022/08/26	15	91.59	19.1	89.82	89.70	-4.1	2,388	-0.17%
2022/08/25	0	0.00	6	90.68	90.60	-6	2,380	-0.25%
2022/08/24	8	90.46	4	90.70	89.20	4	2,369	0.17%
2022/08/23	2	92.15	4	91.98	92.10	-2	2,370	-0.08%
2022/08/22	13	92.97	5	92.84	93.00	8	2,363	0.34%
2022/08/19	6	91.15	9	92.30	91.40	-3	2,275	-0.13%
2022/08/18	3	86.04	2	85.00	87.40	1	2,164	0.05%
2022/08/17	1	86.30	3	85.60	85.40	-2	2,154	-0.09%
2022/08/16	1	86.10	3	86.77	85.90	-2	2,170	-0.09%
2022/08/15	5	86.46	3	86.37	86.50	2	2,193	0.09%
2022/08/12	11	84.75	14	84.70	84.70	-3	2,209	-0.14%
2022/08/11	14	84.85	13.2	83.87	83.60	0.8	2,261	0.04%
2022/08/10	0	0.00	1	81.60	82.20	-1	2,329	-0.04%
2022/08/09	12	82.38	9	82.69	82.60	3	2,366	0.13%
2022/08/05	6	79.60	6	80.65	80.70	0	2,519	0.00%
2022/08/04	7	78.04	7	77.86	77.90	0	2,600	0.00%
2022/08/02	1	81.50	0	0.00	79.00	1	2,716	0.04%
2022/07/29	0	0.00	2	83.30	84.00	-2	2,740	-0.07%
2022/07/28	12	84.09	8	81.86	81.40	4	2,747	0.15%
2022/07/27	1	82.20	5	81.82	82.80	-4	2,755	-0.15%
2022/07/26	2	85.55	1	82.20	81.40	1	2,754	0.04%
2022/07/22	12	85.53	12	83.54	83.30	0	2,765	0.00%
2022/07/21	3	84.13	3	84.53	84.80	0	2,803	0.00%
2022/07/20	12	82.43	13	84.55	83.40	-1	2,798	-0.04%
2022/07/19	5	80.16	3.1	80.60	80.30	1.9	2,777	0.07%
2022/07/18	3	81.17	3	81.13	81.10	0	2,794	0.00%
2022/07/15	2	81.50	6	80.18	80.80	-4	2,787	-0.14%
2022/07/14	5	77.32	4	78.60	79.90	1	2,744	0.04%
2022/07/13	8	78.95	0	0.00	77.50	8	2,751	0.29%
2022/07/11	0	0.00	1	78.50	79.50	-1	2,760	-0.04%
2022/07/08	12	78.41	11	80.27	78.90	1	2,761	0.04%
2022/07/07	0	0.00	9	74.77	76.90	-9	2,740	-0.33%
2022/07/06	15	76.16	30	75.94	73.70	-15	2,758	-0.54%
2022/07/05	1	77.00	1	76.30	78.60	0	2,813	0.00%
2022/07/04	5	78.72	10	76.83	78.70	-5	2,789	-0.18%
2022/07/01	8	81.58	3	83.00	78.40	5	2,792	0.18%
2022/06/30	5	86.38	0	0.00	83.80	5	2,766	0.18%
2022/06/29	2	89.70	0	0.00	90.40	2	2,793	0.07%
2022/06/28	2	92.30	0	0.00	92.30	2	2,841	0.07%
2022/06/27	0.1	94.30	1	93.90	94.30	-0.9	2,942	-0.03%
2022/06/24	1	91.10	0	0.00	90.00	1	2,995	0.03%
2022/06/23	7	89.73	11	89.91	90.00	-4	3,085	-0.13%
2022/06/22	6	91.93	2	91.90	90.90	4	3,486	0.11%
2022/06/21	6.5	92.94	10	92.25	93.50	-3.5	3,596	-0.10%
2022/06/20	12	91.53	14	88.20	88.20	-2	3,649	-0.05%
2022/06/17	7	94.74	10.2	95.42	94.70	-3.2	3,686	-0.09%
2022/06/16	11	99.58	10	97.93	97.20	1	3,870	0.03%
2022/06/15	1	102.50	3	102.17	100.50	-2	4,103	-0.05%
2022/06/14	2	101.50	2	103.50	103.50	0	4,666	0.00%
2022/06/13	6	101.50	6	102.50	103.00	0	5,179	0.00%
2022/06/10	9	105.50	7	104.50	104.50	2	5,689	0.04%
2022/06/09	2	105.00	1	106.50	107.00	1	5,839	0.02%
2022/06/08	5	106.20	4	106.38	106.00	1	6,001	0.02%
2022/06/07	1	104.00	0	0.00	104.00	1	6,047	0.02%
2022/06/06	2	103.75	2	102.50	102.50	0	6,039	0.00%
2022/06/02	3	105.50	1	105.50	105.00	2	6,065	0.03%
2022/06/01	2	105.00	0	0.00	105.50	2	6,063	0.03%
2022/05/31	2	104.50	4	104.13	104.00	-2	6,049	-0.03%
2022/05/30	1	102.00	3.1	102.97	103.50	-2.1	6,035	-0.03%
2022/05/27	3	100.47	0	0.00	99.90	3	6,018	0.05%
2022/05/26	4	100.15	3	99.00	98.90	1	6,030	0.02%
2022/05/25	0	0.00	5	99.98	100.50	-5	6,052	-0.08%
2022/05/24	3	97.60	5	99.12	97.30	-2	6,064	-0.03%
2022/05/23	2	99.50	2.1	100.48	99.40	-0.1	6,059	0.00%
2022/05/20	1.1	98.41	4	98.60	99.40	-2.9	6,054	-0.05%
2022/05/19	2	98.70	4	99.65	100.50	-2	6,052	-0.03%
2022/05/18	3.1	100.47	1	101.00	98.90	2.1	6,030	0.03%
2022/05/17	3	97.80	1	97.50	99.10	2	5,948	0.03%
2022/05/16	3	97.10	6	98.22	96.10	-3	5,933	-0.05%
2022/05/13	6	96.95	1	98.00	96.30	5	5,885	0.08%
2022/05/12	2	97.40	3	97.57	92.20	-1	5,845	-0.02%
2022/05/11	3	94.63	2	95.75	96.00	1	5,884	0.02%
2022/05/10	0	0.00	3	92.27	93.60	-3	5,851	-0.05%
2022/05/09	0	0.00	0.1	89.60	88.10	-0.1	5,823	0.00%
2022/05/05	0	0.00	2	95.85	95.90	-2	5,881	-0.03%
2022/05/04	2	94.05	0	0.00	93.10	2	5,873	0.03%
2022/05/03	0	0.00	1	93.20	93.40	-1	5,882	-0.02%
2022/04/29	15	93.41	14	92.45	92.20	1	5,928	0.02%
2022/04/28	1	92.29	0	92.20	92.20	1	5,947	0.02%
2022/04/27	2	89.86	4	91.23	92.10	-2	5,941	-0.03%
2022/04/26	1	97.20	1.1	96.43	95.00	-0.1	5,904	0.00%
2022/04/25	3	96.60	3.1	97.52	95.50	-0.1	5,911	0.00%
2022/04/22	2	101.50	4	103.50	101.00	-2	5,907	-0.03%
2022/04/21	0	0.00	4	106.37	106.50	-4	5,936	-0.07%
2022/04/20	11	107.73	13	106.50	106.50	-2	5,993	-0.03%
2022/04/19	3	106.00	3	108.00	106.50	0	6,020	0.00%
2022/04/18	5	104.00	6	104.42	104.00	-1	6,072	-0.02%
2022/04/15	11	107.73	11	105.77	105.50	0	6,120	0.00%
2022/04/14	8.1	110.49	9	109.06	109.00	-0.9	6,212	-0.01%
2022/04/13	7.2	108.86	3	108.00	109.00	4.2	6,242	0.07%
2022/04/12	0	0.00	4	105.00	106.00	-4	6,281	-0.06%
2022/04/11	15	109.97	10	106.80	106.00	5	6,312	0.08%
2022/04/08	11	108.86	10	108.40	108.50	1	6,311	0.02%
2022/04/07	8	109.38	7	110.86	107.50	1	6,321	0.02%
2022/04/06	8	112.81	9	113.78	112.00	-1	6,349	-0.02%
2022/04/01	0	116.00	1	113.50	116.00	-1	6,389	-0.02%
2022/03/31	18	118.53	13	117.27	117.50	5	6,384	0.08%
2022/03/30	11	119.91	5	121.00	120.50	6	6,377	0.09%
2022/03/29	14	119.43	18	117.50	118.50	-4	6,436	-0.06%
2022/03/28	18	118.47	18	119.89	120.50	0	6,405	0.00%
2022/03/25	29	125.40	23	124.94	119.50	6	6,349	0.09%
2022/03/24	24	121.48	24	123.15	125.50	0	5,990	0.00%
2022/03/23	28	122.23	34	122.25	122.00	-6	6,054	-0.10%
2022/03/22	9	122.56	11.1	123.58	123.50	-2.1	6,362	-0.03%
2022/03/21	24	124.19	16.6	124.14	124.50	7.4	6,365	0.12%
2022/03/18	35.2	123.03	15	124.07	125.00	20.2	6,294	0.32%
2022/03/17	35	121.16	70	121.54	123.00	-35	6,183	-0.57%
2022/03/16	55.2	116.24	46	116.79	115.00	9.2	5,906	0.16%
2022/03/15	47.2	113.31	52.2	111.75	114.00	-5	5,459	-0.09%
2022/03/14	14	107.40	14	108.11	109.00	0	4,994	0.00%
2022/03/11	12.3	104.83	10	105.70	104.50	2.3	4,864	0.05%
2022/03/10	9	104.67	10	109.80	110.00	-1	4,718	-0.02%
2022/03/09	5	100.00	1	102.00	100.00	4	4,718	0.08%
2022/03/08	3	100.47	7	101.06	98.40	-4	4,766	-0.08%
2022/03/07	8	100.63	17	101.32	101.00	-9	4,775	-0.19%
2022/03/04	13	108.69	1	109.00	107.00	12	4,872	0.25%
2022/03/03	3.5	108.71	2	109.25	108.50	1.5	5,013	0.03%
2022/03/02	1	107.50	2	108.25	109.00	-1	5,048	-0.02%
2022/03/01	2	107.75	0	108.00	107.50	2	5,096	0.04%
2022/02/25	6	103.00	7	105.29	106.50	-1	5,221	-0.02%
2022/02/24	5	101.30	12	101.04	100.00	-7	5,761	-0.12%
2022/02/23	2	106.00	3	106.50	106.50	-1	6,668	-0.01%
2022/02/22	4	107.75	3	106.00	105.50	1	6,989	0.01%
2022/02/21	2	110.75	4.1	109.62	110.50	-2.1	8,313	-0.02%
2022/02/18	4.1	111.76	2	112.75	111.50	2.1	9,087	0.02%
2022/02/17	3.1	112.48	2	113.00	112.50	1.1	9,524	0.01%
2022/02/16	6	114.08	5	114.10	113.00	1	9,759	0.01%
2022/02/15	10	112.65	9	113.67	112.00	1	9,835	0.01%
2022/02/14	15.1	114.26	6	112.75	112.00	9.1	9,922	0.09%
2022/02/11	16	120.66	17	117.21	118.00	-1	9,939	-0.01%
2022/02/10	2	114.75	1	116.50	114.50	1	9,912	0.01%
2022/02/09	0	0.00	3.1	115.53	116.00	-3.1	10,043	-0.03%
2022/02/08	11	112.82	3	113.00	112.50	8	10,253	0.08%
2022/01/25	1.4	114.43	1	113.06	111.00	0.4	11,292	0.00%
2022/01/21	0	0.00	2	115.00	113.50	-2	11,898	-0.02%
2022/01/19	0	0.00	2	118.25	120.00	-2	12,013	-0.02%
2022/01/18	1	120.00	1	123.00	120.50	0	12,389	0.00%
2022/01/17	2	122.75	1	123.00	123.00	1	12,488	0.01%
2022/01/14	12.3	117.52	17	119.88	120.50	-4.8	12,605	-0.04%
2022/01/13	1	118.00	2	119.25	120.00	-1	12,797	-0.01%
2022/01/12	5	122.90	6	123.08	122.50	-1	12,857	-0.01%
2022/01/11	6.2	125.90	1.1	120.79	122.00	5.2	13,014	0.04%
2022/01/10	2	128.75	2	129.23	129.50	0	13,107	0.00%
2022/01/07	0.2	124.00	3	123.17	125.00	-2.8	13,160	-0.02%
2022/01/06	2	128.75	2	129.25	129.50	0	13,123	0.00%
2022/01/05	7	131.86	4	135.13	130.00	3	13,149	0.02%
2022/01/04	3	138.00	2	137.50	137.50	1	13,135	0.01%
2022/01/03	3	137.00	5	136.50	137.50	-2	13,183	-0.02%
2021/12/30	4	134.88	4	134.63	133.50	0	13,204	0.00%
2021/12/29	8	136.69	8.5	137.85	136.00	-0.5	13,255	0.00%
2021/12/28	5	137.80	3	136.00	135.00	2	13,264	0.02%
2021/12/27	1	135.50	4	135.38	136.50	-3	13,275	-0.02%
2021/12/24	3	134.16	2	134.50	132.50	1	13,296	0.01%
2021/12/23	3	135.67	3	135.50	134.00	0	13,322	0.00%
2021/12/22	5	133.10	11	133.23	131.00	-6	13,277	-0.05%
2021/12/21	2	132.75	5	132.90	132.50	-3	13,353	-0.02%
2021/12/20	7	130.86	15	132.27	132.50	-8	13,692	-0.06%
2021/12/17	12.2	134.59	8	132.63	132.00	4.2	13,819	0.03%
2021/12/16	28.4	141.21	32.1	142.41	141.00	-3.6	14,213	-0.03%
2021/12/15	7	135.71	7	135.21	136.50	0	13,899	0.00%
2021/12/14	11	134.59	9.1	132.61	133.00	1.9	13,906	0.01%
2021/12/13	9	135.28	11	134.23	136.00	-2	13,784	-0.01%
2021/12/10	17	137.59	7.1	136.57	137.00	10	13,669	0.07%
2021/12/09	2.1	146.70	0	0.00	142.50	2.1	13,430	0.02%
2021/12/08	2	150.50	5	150.50	150.50	-3	13,402	-0.02%
2021/12/07	2	147.00	1	148.97	147.50	1	13,471	0.01%
2021/12/06	1.1	150.09	1	151.50	150.00	0.1	13,556	0.00%
2021/12/03	1	148.58	3.3	152.59	153.00	-2.3	13,616	-0.02%
2021/12/02	2	148.25	0	0.00	148.00	2	13,592	0.01%
2021/12/01	3	146.00	1	144.50	148.50	2	13,609	0.01%
2021/11/30	3	150.17	1	154.00	146.00	2	13,653	0.01%
2021/11/29	10.2	149.12	14	149.68	148.50	-3.8	13,839	-0.03%
2021/11/26	1	139.00	2	138.00	140.00	-1	13,757	-0.01%
2021/11/25	2.3	143.46	5	143.00	146.00	-2.7	13,765	-0.02%
2021/11/24	0	141.50	4	142.38	145.50	-4	13,763	-0.03%
2021/11/23	21	141.12	22.2	140.80	135.50	-1.2	13,751	-0.01%
2021/11/22	54	146.50	31	146.53	149.00	23	13,594	0.17%
2021/11/19	4	136.13	26	137.77	143.00	-22	12,777	-0.17%
2021/11/18	69.3	129.91	48	129.55	130.00	21.2	12,539	0.17%
2021/11/17	40	119.05	20	122.25	127.50	20	11,358	0.18%
2021/11/16	15	113.30	18	115.39	116.00	-3	10,703	-0.03%
2021/11/15	12	104.34	14	104.18	105.50	-2	10,283	-0.02%
2021/11/12	8	98.64	8	99.16	98.00	0	10,110	0.00%
2021/11/11	9	98.49	9	97.18	98.00	0	10,074	0.00%
2021/11/10	4	96.60	6	96.22	97.00	-2	10,002	-0.02%
2021/11/09	5	97.76	7	97.56	96.20	-2	9,974	-0.02%
2021/11/08	12	99.30	17.2	97.22	96.60	-5.2	9,905	-0.05%
2021/11/05	8	104.63	7	102.43	101.50	1	9,816	0.01%
2021/11/04	6	102.58	11	101.78	102.00	-5	9,625	-0.05%
2021/11/03	21	107.19	7	102.64	103.50	14	9,584	0.15%
2021/11/02	20.3	108.48	29	107.52	107.00	-8.7	9,378	-0.09%
2021/11/01	7	98.21	19	103.14	104.50	-12	8,770	-0.14%
2021/10/29	29	96.86	18	96.58	95.30	11	8,593	0.13%
2021/10/28	1	94.70	4	94.60	94.70	-3	8,313	-0.04%
2021/10/27	10	94.17	11	94.22	94.30	-1	8,304	-0.01%
2021/10/26	23	97.19	14	96.77	92.90	9	8,334	0.11%
2021/10/25	9	94.48	8	94.86	94.70	1	8,093	0.01%
2021/10/22	6	94.78	10	95.76	96.30	-4	8,230	-0.05%
2021/10/21	12	96.58	12	96.79	93.00	0	8,367	0.00%
2021/10/20	5	93.64	8	94.46	94.50	-3	8,523	-0.04%
2021/10/19	19	92.37	16.1	93.18	93.20	3	8,626	0.03%
2021/10/18	5	89.76	6	89.78	92.00	-1	8,907	-0.01%
2021/10/15	5	87.18	3	87.57	87.40	2	9,479	0.02%
2021/10/14	4	84.35	5	84.74	85.00	-1	10,159	-0.01%
2021/10/13	4	85.75	2	84.25	84.20	2	10,360	0.02%
2021/10/12	9	86.36	13	87.25	87.50	-4	10,411	-0.04%
2021/10/08	21	86.70	22	86.52	86.50	-1	10,592	-0.01%
2021/10/07	15	84.27	19	85.05	85.60	-4	10,742	-0.04%
2021/10/06	15	81.85	17	80.80	80.50	-2	10,925	-0.02%
2021/10/05	13	78.68	16	79.97	81.60	-3	11,096	-0.03%
2021/10/04	21	82.02	18	80.09	78.80	3	11,067	0.03%
2021/10/01	12	84.95	4	84.70	82.50	8	11,064	0.07%
2021/09/30	16	87.44	14	88.44	88.80	2	11,233	0.02%
2021/09/29	13.2	87.90	14.1	87.74	87.00	-0.8	11,390	-0.01%
2021/09/28	21	92.13	21.5	92.47	92.80	-0.5	11,362	0.00%
2021/09/27	32	95.57	35.6	94.78	93.10	-3.6	11,275	-0.03%
2021/09/24	30	93.86	23	93.79	92.50	7	10,931	0.06%
2021/09/23	30.1	94.00	31	94.45	92.80	-1	10,775	-0.01%
2021/09/22	7	90.54	9.1	90.41	90.20	-2.1	10,249	-0.02%
2021/09/17	1.1	88.54	5	89.02	89.90	-3.9	10,192	-0.04%
2021/09/16	1	86.10	0	0.00	86.20	1	10,137	0.01%
2021/09/15	6	86.52	5	85.36	84.90	1	10,159	0.01%
2021/09/14	7	87.74	5	87.86	87.70	2	10,194	0.02%
2021/09/13	4	88.10	2	88.30	87.50	2	10,197	0.02%
2021/09/10	8	87.14	11.2	87.89	88.50	-3.2	10,248	-0.03%
2021/09/09	4	85.80	6.1	84.97	86.40	-2.1	10,371	-0.02%
2021/09/08	4.1	84.33	2	85.90	82.70	2.1	10,309	0.02%
2021/09/07	12.2	88.10	24	87.70	86.70	-11.8	10,348	-0.11%
2021/09/06	6	90.07	6	90.72	88.20	0	10,532	0.00%
2021/09/03	9	90.03	8	90.50	90.80	1	10,487	0.01%
2021/09/02	26	93.61	26.2	94.62	90.40	-0.2	10,452	0.00%
2021/09/01	4	90.60	8	90.68	91.50	-4	10,169	-0.04%
2021/08/31	9.2	89.71	10	90.37	90.00	-0.8	10,126	-0.01%
2021/08/30	8	89.23	7	89.97	89.80	1	10,060	0.01%
2021/08/27	11	89.91	9	90.22	88.10	2	10,018	0.02%
2021/08/26	16	92.49	11	90.65	90.40	5	9,987	0.05%
2021/08/25	5	89.00	7	92.00	92.00	-2	9,599	-0.02%
2021/08/24	3	83.70	4	84.15	83.70	-1	9,484	-0.01%
2021/08/23	8	83.19	7	83.33	83.70	1	9,416	0.01%
2021/08/20	5	80.78	3	81.63	80.60	2	9,279	0.02%
2021/08/19	4	79.35	1	80.40	78.10	3	9,155	0.03%
2021/08/18	5	78.88	8	78.03	81.50	-3	9,166	-0.03%
2021/08/17	5	79.68	30	79.41	76.90	-25	9,205	-0.27%
2021/08/16	1.2	80.42	1	81.50	81.10	0.2	9,155	0.00%
2021/08/13	2	81.60	1	81.30	81.00	1	9,127	0.01%
2021/08/12	1	83.60	3	84.13	84.50	-2	9,106	-0.02%
2021/08/11	2	83.60	3	82.87	82.80	-1	9,120	-0.01%
2021/08/10	4	86.05	8	86.26	86.00	-4	9,082	-0.04%
2021/08/09	14.1	86.68	15	86.99	86.40	-0.9	9,063	-0.01%
2021/08/06	8	89.53	2	89.30	88.20	6	8,992	0.07%
2021/08/05	4	92.90	6	93.02	93.70	-2	8,885	-0.02%
2021/08/04	6	93.32	8	94.36	92.20	-2	8,890	-0.02%
2021/08/03	4.5	92.76	4	92.65	91.80	0.5	8,790	0.01%
2021/08/02	2	92.40	3	93.43	93.00	-1	8,720	-0.01%
2021/07/30	18	93.72	5	92.22	91.10	13	8,671	0.15%
2021/07/29	7	93.00	9.1	91.39	94.10	-2.1	8,570	-0.02%
2021/07/27	37	102.51	30.1	101.84	98.60	6.9	8,277	0.08%
2021/07/26	82.2	103.58	62	105.16	105.00	20.2	8,030	0.25%
2021/07/23	23	99.01	22.2	98.33	97.80	0.8	7,672	0.01%
2021/07/22	59	101.00	44	100.90	101.00	15	7,498	0.20%
2021/07/21	83.2	97.29	157.5	98.52	100.50	-74.4	7,086	-1.05%	大賣/
2021/07/20	31	93.68	20	94.35	91.50	11	6,461	0.17%
2021/07/19	68	85.20	14.1	87.74	91.00	53.9	5,924	0.91%
2021/07/16	3.1	82.09	7	83.74	82.80	-4	5,879	-0.07%
2021/07/15	17.1	83.61	20	82.95	84.50	-2.9	6,380	-0.05%
2021/07/14	15.5	84.03	21	85.25	85.70	-5.5	6,458	-0.09%
2021/07/13	8	84.13	26	85.25	80.50	-18	6,213	-0.29%
2021/07/12	22	83.01	31.1	82.87	82.50	-9.1	5,940	-0.15%
2021/07/09	19.1	78.75	15	78.71	78.50	4.1	5,701	0.07%
2021/07/08	7	78.97	10	78.75	77.70	-3	5,690	-0.05%
2021/07/07	15.1	78.25	71	78.78	79.30	-56	5,696	-0.98%
2021/07/06	16	78.22	22	78.13	77.70	-6	5,513	-0.11%
2021/07/05	8	73.88	4	73.63	74.90	4	5,407	0.07%
2021/07/02	0	0.00	1	72.60	71.30	-1	5,566	-0.02%
2021/07/01	1	70.60	0	0.00	69.90	1	5,730	0.02%
2021/06/30	1	72.10	0	0.00	72.00	1	5,975	0.02%
2021/06/29	9	74.50	9	74.28	73.00	0	5,962	0.00%
2021/06/28	8	72.14	0	0.00	72.80	8	5,898	0.14%
2021/06/25	4	73.35	4	73.15	72.70	0	5,915	0.00%
2021/06/24	2	73.95	3	74.33	73.30	-1	5,910	-0.02%
2021/06/23	4	73.23	10	73.03	73.70	-6	5,868	-0.10%
2021/06/22	3	73.03	3	72.47	71.60	0	5,799	0.00%
2021/06/21	9	73.32	1	73.90	72.00	8	5,770	0.14%
2021/06/18	34	75.96	29	77.02	75.20	5	5,731	0.09%
2021/06/17	11	72.20	8	72.34	72.70	3	5,617	0.05%
2021/06/16	37	73.00	38	72.27	71.30	-1	5,565	-0.02%
2021/06/15	24.1	70.45	25	71.06	72.90	-1	5,439	-0.02%
2021/06/11	2	67.75	4	67.90	67.70	-2	5,204	-0.04%
2021/06/10	5	68.00	3	67.13	67.20	2	5,203	0.04%
2021/06/09	2	66.60	0.1	66.90	66.70	2	5,152	0.04%
2021/06/08	4	67.00	1	66.40	66.50	3	5,133	0.06%
2021/06/07	1	66.80	1	67.00	66.50	0	5,112	0.00%
2021/06/04	2	67.70	2	66.20	66.50	0	5,091	0.00%
2021/06/03	7	68.11	5	68.72	68.10	2	5,064	0.04%
2021/06/02	3	67.60	1	67.70	66.80	2	4,966	0.04%
2021/06/01	1	68.00	6	67.80	68.40	-5	4,934	-0.10%
2021/05/31	2	66.95	2	67.90	66.90	0	4,915	0.00%
2021/05/28	11	67.17	4	67.75	66.90	7	4,890	0.14%
2021/05/27	5	66.00	3	66.47	66.60	2	4,853	0.04%
2021/05/26	5	66.80	0	0.00	66.00	5	4,831	0.10%
2021/05/25	1.1	67.35	2	63.40	66.30	-1	4,791	-0.02%
2021/05/21	2	61.75	2	62.75	62.30	0	4,727	0.00%
2021/05/20	2	61.50	1	62.80	61.80	1	4,827	0.02%
2021/05/17	15	57.66	15	56.19	54.80	0	4,787	0.00%
2021/05/14	1	62.00	0	0.00	60.70	1	4,754	0.02%
2021/05/13	0	0.00	1	58.40	60.10	-1	4,732	-0.02%
2021/05/12	7	64.24	5	64.40	60.00	2	4,707	0.04%
2021/05/11	2	67.60	0	0.00	65.30	2	4,657	0.04%
2021/05/10	7	71.24	0	0.00	69.70	7	4,645	0.15%
2021/05/07	0	0.00	2	71.40	71.90	-2	4,657	-0.04%
2021/05/05	6	70.70	0	0.00	68.50	6	4,689	0.13%
2021/05/04	2	75.30	7	70.67	71.90	-5	4,678	-0.11%
2021/05/03	5	76.14	0	0.00	74.40	5	4,637	0.11%
2021/04/29	3	79.63	8	78.96	78.50	-5	4,632	-0.11%
2021/04/28	2	80.75	3	80.20	79.50	-1	4,665	-0.02%
2021/04/27	4	80.30	6	80.28	79.80	-2	4,711	-0.04%
2021/04/26	9	83.22	2	83.50	82.20	7	4,781	0.15%
2021/04/23	48	82.50	47	82.65	82.50	1	4,805	0.02%
2021/04/22	29	82.79	30	81.89	78.50	-1	4,807	-0.02%
2021/04/21	73	86.38	55	87.53	84.00	18	5,265	0.34%
2021/04/20	47	80.59	47	81.38	82.80	0	4,952	0.00%
2021/04/16	0	75.00	0	0.00	73.90	0	4,777	0.00%
2021/04/15	1	74.40	0	0.00	74.40	1	4,790	0.02%
2021/04/14	0	0.00	4	75.75	74.10	-4	4,808	-0.08%
2021/04/13	12	77.41	9	76.56	76.00	3	4,802	0.06%
2021/04/12	8	75.53	3	76.17	75.40	5	4,769	0.10%
2021/04/09	16	79.38	7	79.84	78.00	9	4,752	0.19%
2021/04/08	24	79.85	27	80.72	80.00	-3	4,656	-0.06%
2021/04/07	8	77.00	12	79.20	77.30	-4	4,438	-0.09%
2021/04/06	15	75.31	29	74.99	77.60	-14	4,318	-0.32%
2021/04/01	3	71.63	8	71.90	71.20	-5	4,117	-0.12%
2021/03/30	3	72.07	52	72.00	72.40	-49	4,161	-1.18%
2021/03/29	2	71.60	1	71.80	71.40	1	4,201	0.02%
2021/03/25	7	70.73	5	70.90	70.30	2	4,248	0.05%
2021/03/24	6	71.03	7	71.71	70.90	-1	4,266	-0.02%
2021/03/23	51	70.51	14	72.10	71.00	37	4,278	0.86%
2021/03/22	10	72.59	56	73.11	72.00	-46	4,235	-1.09%
2021/03/18	0	0.00	5	70.00	69.10	-5	4,213	-0.12%
2021/03/17	4	68.83	0	0.00	68.90	4	4,339	0.09%
2021/03/16	3	71.27	3	70.40	70.00	0	4,629	0.00%
2021/03/15	1	70.40	0	0.00	70.00	1	4,990	0.02%
2021/03/12	0	0.00	0.1	70.10	70.00	-0.1	5,031	0.00%
2021/03/10	5	67.40	0	0.00	67.40	5	5,110	0.10%
2021/03/04	3	68.30	0	0.00	68.30	3	5,610	0.05%
2021/03/02	1	71.20	1	69.40	69.00	0	5,627	0.00%
2021/02/26	0	0.00	2	69.75	70.00	-2	5,646	-0.04%
2021/02/25	20	71.33	1	72.00	71.10	19	5,736	0.33%
2021/02/24	0	0.00	2	71.80	71.50	-2	5,746	-0.03%
2021/02/23	4	73.75	9	72.84	72.50	-5	5,822	-0.09%
2021/02/22	10	73.81	37	74.71	73.90	-27	5,782	-0.47%
2021/02/19	2	71.00	4	70.28	71.40	-2	5,670	-0.04%
2021/02/18	0	0.00	9	70.59	70.30	-9	5,686	-0.16%
2021/02/17	11	69.12	2.1	68.95	69.30	8.9	5,680	0.16%
2021/02/05	2	67.30	2	66.60	66.50	0	5,664	0.00%
2021/02/03	1.1	67.69	1	67.40	66.70	0.1	5,657	0.00%
2021/02/02	2	67.75	1	68.20	67.80	1	5,655	0.02%
2021/02/01	3	66.40	0	0.00	66.30	3	5,639	0.05%
2021/01/29	3	69.67	2	68.60	67.40	1	5,620	0.02%
2021/01/28	7	69.60	2	69.20	69.50	5	5,595	0.09%
2021/01/27	3	70.93	1	71.10	71.60	2	5,570	0.04%
2021/01/26	5	69.40	1	69.20	69.40	4	5,527	0.07%
2021/01/25	61	70.37	0	0.00	70.50	61	5,501	1.11%
2021/01/22	4	72.05	4	71.50	72.00	0	5,470	0.00%
2021/01/21	9	73.67	11	71.67	71.30	-2	5,449	-0.04%
2021/01/20	12	74.71	11	73.57	72.70	1	5,396	0.02%
2021/01/19	14	77.59	3	77.63	76.70	11	5,306	0.21%
2021/01/18	14	78.34	12	78.41	79.20	2	5,183	0.04%
2021/01/15	2	79.25	3	79.53	77.70	-1	5,047	-0.02%
2021/01/14	78	79.71	43	79.94	79.10	35	4,829	0.72%
2021/01/13	11	74.76	35	77.11	77.60	-24	4,145	-0.58%
2021/01/12	9	72.57	10	71.92	70.60	-1	3,834	-0.03%
2021/01/11	2	70.00	7	71.03	72.10	-5	3,737	-0.13%
2021/01/08	1	69.40	2	69.90	69.90	-1	3,682	-0.03%
2021/01/07	3	69.77	0	0.00	69.50	3	3,726	0.08%
2021/01/06	3	71.27	8	70.08	69.10	-5	3,722	-0.13%
2021/01/05	6	71.45	2	70.70	71.10	4	3,724	0.11%
2021/01/04	2	71.85	14	72.58	72.60	-12	3,705	-0.32%
2020/12/31	6	71.53	5	71.50	71.10	1	3,665	0.03%
2020/12/30	7	73.17	5	72.70	71.80	2	3,652	0.05%
2020/12/29	14	73.58	18	73.65	72.70	-4	3,628	-0.11%
2020/12/28	2	73.20	4	74.05	72.80	-2	3,554	-0.06%
2020/12/25	5	72.16	3	72.30	72.30	2	3,491	0.06%
2020/12/24	5	71.64	0.1	71.60	71.50	4.9	3,502	0.14%
2020/12/23	2	72.00	9	71.78	71.70	-7	3,515	-0.20%
2020/12/22	2	71.15	2	70.20	69.00	0	3,498	0.00%
2020/12/21	0	0.00	20	69.38	70.00	-20	3,500	-0.57%
2020/12/18	2	70.45	3	70.40	70.90	-1	3,502	-0.03%
2020/12/17	9	69.98	0	0.00	70.10	9	3,506	0.26%
2020/12/16	4	71.73	13	71.70	71.30	-9	3,494	-0.26%
2020/12/15	16	71.78	12	71.90	70.80	4	3,520	0.11%
2020/12/14	9	74.03	7	74.00	73.70	2	3,552	0.06%
2020/12/11	18	73.77	29	74.00	72.50	-11	3,578	-0.31%
2020/12/10	24	75.21	27	75.26	75.00	-3	3,479	-0.09%
2020/12/09	48	73.31	75	73.06	74.70	-27	3,188	-0.85%
2020/12/08	1	68.20	3	68.87	69.00	-2	2,814	-0.07%
2020/12/07	12	68.37	4	67.83	68.00	8	2,787	0.29%
2020/12/04	10	67.91	2	67.80	67.60	8	2,766	0.29%
2020/12/03	48	69.24	47	68.76	68.00	1	2,749	0.04%
2020/12/02	46	67.46	1	66.90	67.20	45	2,673	1.68%
2020/12/01	14	67.40	16	67.61	67.00	-2	2,705	-0.07%
2020/11/30	28	67.95	23	68.49	67.10	5	2,687	0.19%
2020/11/27	2	65.75	3	65.90	65.60	-1	2,558	-0.04%
2020/11/26	2	65.65	3	65.17	65.60	-1	2,578	-0.04%
2020/11/25	3	66.50	2	65.75	64.50	1	2,596	0.04%
2020/11/24	8	67.18	7	66.60	65.70	1	2,682	0.04%
2020/11/23	0	0.00	1	64.40	64.70	-1	2,693	-0.04%
2020/11/20	7	64.07	7	64.36	64.40	0	2,731	0.00%
2020/11/19	2	61.60	10	62.00	61.40	-8	2,707	-0.30%
2020/11/18	1	62.20	0	0.00	61.80	1	2,782	0.04%
2020/11/17	6	62.03	7	62.37	62.00	-1	3,084	-0.03%
2020/11/16	0	0.00	4	61.53	61.90	-4	3,287	-0.12%
2020/11/13	2	60.10	0	0.00	60.40	2	3,650	0.05%
2020/11/12	3	60.70	0	0.00	60.70	3	3,945	0.08%
2020/11/11	0	0.00	2	60.90	61.00	-2	4,060	-0.05%
2020/11/10	2	61.10	0	0.00	60.10	2	4,085	0.05%
2020/11/06	0	0.00	2	61.50	60.60	-2	4,150	-0.05%
2020/11/05	1	61.10	0	0.00	60.90	1	4,243	0.02%
2020/11/03	1	60.40	1	61.30	60.90	0	4,355	0.00%
2020/11/02	0	0.00	1	60.20	59.10	-1	4,391	-0.02%
2020/10/30	2	60.40	0	0.00	59.70	2	4,468	0.04%
2020/10/29	1	61.00	21	59.28	61.20	-20	4,725	-0.42%
2020/10/27	2	62.10	0	0.00	62.30	2	4,860	0.04%
2020/10/26	5	63.08	0	0.00	62.80	5	4,929	0.10%
2020/10/22	2	64.00	3	65.50	64.00	-1	5,080	-0.02%
2020/10/20	1	64.30	5	64.30	64.40	-4	5,173	-0.08%
2020/10/19	22	65.17	4	65.23	65.10	18	5,366	0.34%
2020/10/16	7	65.36	3	65.40	64.70	4	5,624	0.07%
2020/10/15	2	66.00	4	66.08	66.30	-2	5,756	-0.03%
2020/10/14	2	64.50	1	64.60	64.50	1	5,715	0.02%
2020/10/13	10	64.08	4	64.00	64.00	6	5,762	0.10%
2020/10/12	0	0.00	1	65.10	64.90	-1	5,786	-0.02%
2020/10/08	3	67.90	3	67.23	66.70	0	5,820	0.00%
2020/10/07	1	67.00	4	66.98	67.40	-3	5,892	-0.05%
2020/10/06	3	66.87	3	66.77	66.50	0	6,016	0.00%
2020/10/05	1	66.40	0	0.00	66.70	1	6,088	0.02%
2020/09/30	0	0.00	3	66.50	66.60	-3	6,179	-0.05%
2020/09/29	3	66.63	44.1	65.12	66.80	-41.1	6,221	-0.66%
2020/09/28	19	64.60	39	64.26	64.70	-20	6,299	-0.32%
2020/09/25	15	66.07	12	65.87	65.00	3	6,398	0.05%
2020/09/24	3	68.13	1	68.80	67.60	2	6,612	0.03%
2020/09/23	12	70.39	3	69.60	69.60	9	6,584	0.14%
2020/09/22	2	69.35	3	69.93	70.30	-1	6,623	-0.02%
2020/09/21	10	70.92	4	70.18	69.70	6	6,606	0.09%
2020/09/18	27	71.98	20	72.18	71.60	7	6,614	0.11%
2020/09/17	35	72.20	16	71.96	72.70	19	6,610	0.29%
2020/09/16	3	70.90	39	71.11	70.90	-36	6,574	-0.55%
2020/09/15	22	70.81	32	70.22	70.20	-10	6,578	-0.15%
2020/09/14	11	69.48	1	69.90	69.70	10	6,779	0.15%
2020/09/11	1	68.80	2	68.95	69.20	-1	6,820	-0.01%
2020/09/10	1	69.30	0	0.00	68.60	1	6,866	0.01%
2020/09/09	4	68.63	15	69.39	69.50	-11	6,968	-0.16%
2020/09/08	12	69.44	2	69.60	68.90	10	7,054	0.14%
2020/09/07	27	71.06	47	71.22	69.20	-20	7,134	-0.28%
2020/09/04	2	68.20	3	69.57	70.30	-1	7,125	-0.01%
2020/09/03	3	70.67	10	71.27	69.40	-7	7,190	-0.10%
2020/09/02	0	0.00	4	70.13	70.30	-4	7,253	-0.06%
2020/09/01	3	68.87	3	69.20	68.90	0	7,333	0.00%
2020/08/31	16	69.67	13	69.72	69.20	3	7,431	0.04%
2020/08/28	55	71.66	32	72.26	70.00	23	7,943	0.29%
2020/08/27	23	71.60	5	71.72	71.80	18	7,937	0.23%
2020/08/26	11	69.77	13	70.54	71.30	-2	7,961	-0.03%
2020/08/25	4	69.35	2	69.10	69.50	2	8,035	0.02%
2020/08/24	4	68.68	2	69.00	69.20	2	8,157	0.02%
2020/08/21	51	67.65	61	67.73	69.70	-10	8,266	-0.12%
2020/08/20	20	69.60	5	70.66	68.80	15	8,231	0.18%
2020/08/19	30	74.49	47	74.29	76.40	-17	8,499	-0.20%
2020/08/18	30	73.30	23	73.10	72.60	7	8,464	0.08%
2020/08/17	5	70.14	10	70.66	71.50	-5	8,361	-0.06%
2020/08/14	6	67.82	0	0.00	68.60	6	8,597	0.07%
2020/08/13	5	68.16	1	68.10	67.70	4	8,946	0.04%
2020/08/12	9	68.61	7	68.47	68.10	2	9,075	0.02%
2020/08/11	17	69.59	13	69.12	68.60	4	9,274	0.04%
2020/08/10	11	70.91	13	71.38	69.80	-2	9,375	-0.02%
2020/08/07	6	71.12	7	70.99	70.60	-1	9,557	-0.01%
2020/08/06	14	71.12	10	70.90	70.50	4	9,961	0.04%
2020/08/05	31	71.36	16	71.24	70.90	15	10,009	0.15%
2020/08/04	32	73.96	13	73.25	72.50	19	10,068	0.19%
2020/08/03	13	72.35	23	73.04	73.90	-10	9,941	-0.10%
2020/07/31	15	72.25	18	72.42	71.60	-3	9,897	-0.03%
2020/07/30	17	71.18	18	71.55	71.80	-1	9,892	-0.01%
2020/07/29	3	68.87	3	68.77	69.70	0	9,875	0.00%
2020/07/28	15	70.81	9	70.96	68.90	6	9,883	0.06%
2020/07/27	1	69.50	5	69.70	70.30	-4	9,853	-0.04%
2020/07/24	6	70.15	16	69.53	69.40	-10	9,833	-0.10%
2020/07/23	25	73.22	21	72.65	72.10	4	9,794	0.04%
2020/07/22	34	73.02	29	72.94	72.20	5	9,635	0.05%
2020/07/21	10	71.10	23	71.55	71.90	-13	9,399	-0.14%
2020/07/20	4	67.78	1	68.30	67.90	3	9,275	0.03%
2020/07/17	38	68.85	24	67.42	67.60	14	9,294	0.15%
2020/07/16	2	70.30	7	70.46	70.30	-5	9,320	-0.05%
2020/07/15	16	69.92	13	69.06	68.80	3	9,311	0.03%
2020/07/14	8	71.03	11	70.57	70.20	-3	9,360	-0.03%
2020/07/13	31	71.27	28	71.29	71.10	3	9,417	0.03%
2020/07/10	4	69.60	0	0.00	68.50	4	9,488	0.04%
2020/07/09	14	72.68	17	72.72	72.20	-3	9,451	-0.03%
2020/07/08	5	71.52	11	71.61	71.40	-6	9,409	-0.06%
2020/07/07	79	71.41	73	69.67	69.40	6	9,378	0.06%
2020/07/06	21	73.83	27	74.11	74.00	-6	9,319	-0.06%
2020/07/03	87	72.05	60	72.92	73.50	27	9,301	0.29%
2020/07/02	10	68.72	15	69.22	69.30	-5	9,087	-0.06%
2020/07/01	17	68.91	65	68.80	68.40	-48	9,123	-0.53%
2020/06/30	8	67.24	8	67.20	67.30	0	9,107	0.00%
2020/06/29	34	66.69	29	66.38	66.40	5	9,170	0.05%
2020/06/24	41	68.46	39	67.91	67.80	2	9,205	0.02%
2020/06/23	37	67.78	44	68.01	68.10	-7	9,247	-0.08%
2020/06/22	67	67.96	50	67.33	67.20	17	9,265	0.18%
2020/06/19	93	71.10	93	70.54	69.50	0	9,296	0.00%
2020/06/18	18	67.24	20	68.04	68.30	-2	9,153	-0.02%
2020/06/17	23	67.61	21	67.41	67.40	2	9,210	0.02%
2020/06/16	12	67.78	11	68.23	68.60	1	9,343	0.01%
2020/06/15	62	67.23	63	65.91	65.70	-1	9,550	-0.01%
2020/06/12	36	67.59	37	68.45	68.70	-1	9,814	-0.01%
2020/06/11	25	70.44	34.1	70.34	70.00	-9.1	10,020	-0.09%
2020/06/10	93.1	72.45	91	71.59	71.60	2.1	10,045	0.02%
2020/06/09	49	74.44	44	73.68	73.60	5	10,142	0.05%
2020/06/08	25	76.05	22	75.43	75.30	3	10,336	0.03%
2020/06/05	25	74.68	29	75.67	75.90	-4	10,545	-0.04%
2020/06/04	113	77.08	65	75.54	74.90	48	10,688	0.45%	大買/
2020/06/03	72	71.17	72	71.75	71.80	0	10,240	0.00%
2020/06/02	29	70.34	39	71.50	70.80	-10	10,227	-0.10%
2020/06/01	74	70.34	70	71.39	70.30	4	10,262	0.04%
2020/05/29	96	68.57	131	68.90	69.50	-35	10,258	-0.34%	大賣/
2020/05/28	111	69.72	107	68.54	68.30	4	10,302	0.04%	大買/大賣/
2020/05/27	123	70.07	142	70.74	70.90	-19	10,399	-0.18%	大買/大賣/
2020/05/26	134	71.45	97	69.29	68.60	37	10,187	0.36%	大買/
2020/05/25	30	69.25	35	70.58	71.00	-5	9,764	-0.05%
2020/05/22	46	63.93	45	64.71	64.60	1	9,468	0.01%
2020/05/21	104	62.95	103	63.88	64.00	1	9,354	0.01%	大買/大賣/
2020/05/20	76	61.14	74	60.85	61.40	2	9,196	0.02%
2020/05/19	19	58.01	13	58.54	57.50	6	8,876	0.07%
2020/05/18	39	58.57	22	58.65	57.00	17	8,817	0.19%
2020/05/15	5	56.88	6	56.62	59.00	-1	8,657	-0.01%
2020/05/14	3	56.93	17	56.41	56.20	-14	8,646	-0.16%
2020/05/13	11	56.86	20	56.82	57.90	-9	8,419	-0.11%
2020/05/12	39	53.65	5	52.68	52.70	34	8,003	0.42%
2020/05/11	4	53.83	21	53.58	53.70	-17	7,951	-0.21%
2020/05/08	25	53.02	4	52.93	52.20	21	7,818	0.27%
2020/05/07	2	50.80	14	51.88	52.10	-12	7,687	-0.16%
2020/05/06	22	51.40	30	51.04	50.50	-8	7,635	-0.10%
2020/05/05	2	51.55	11	52.06	51.60	-9	7,574	-0.12%
2020/05/04	10	50.83	4	51.08	50.70	6	7,541	0.08%
2020/04/30	12	52.13	21	52.11	51.80	-9	7,521	-0.12%
2020/04/29	6	50.62	3	50.63	50.30	3	7,461	0.04%
2020/04/28	5	50.82	3	51.17	50.50	2	7,456	0.03%
2020/04/27	0	0.00	13	50.03	50.20	-13	7,466	-0.17%
2020/04/24	2	49.03	0	0.00	49.00	2	7,437	0.03%
2020/04/23	12	49.39	1	50.00	49.45	11	7,422	0.15%
2020/04/22	6	49.10	4	49.30	49.35	2	7,408	0.03%
2020/04/21	3	50.57	4	50.44	49.05	-1	7,432	-0.01%
2020/04/20	1	51.20	6	50.95	51.00	-5	7,380	-0.07%
2020/04/17	16	52.61	2	53.30	51.50	14	7,357	0.19%
2020/04/16	8	53.33	6	53.43	52.80	2	7,254	0.03%
2020/04/15	5	53.44	10	52.46	52.90	-5	7,124	-0.07%
2020/04/14	9	51.03	13	51.15	50.90	-4	6,927	-0.06%
2020/04/13	13	50.75	5	51.54	50.20	8	6,903	0.12%
2020/04/10	8	51.06	2	51.10	50.80	6	6,877	0.09%
2020/04/09	2	51.45	2	52.50	51.00	0	6,942	0.00%
2020/04/08	2	53.10	28	52.33	52.20	-26	6,922	-0.38%
2020/04/07	22	49.99	4	50.16	49.75	18	6,806	0.26%
2020/04/06	17	49.26	16	49.62	49.60	1	6,750	0.01%
2020/04/01	4	48.61	3	49.10	49.10	1	6,723	0.01%
2020/03/31	13	49.00	6	49.13	48.80	7	6,707	0.10%
2020/03/30	4	47.53	5	48.08	49.20	-1	6,750	-0.01%
2020/03/27	5	48.39	0	0.00	47.10	5	6,684	0.07%
2020/03/26	5	47.50	7	47.91	48.15	-2	6,617	-0.03%
2020/03/25	17	48.12	20	47.48	47.70	-3	6,560	-0.05%
2020/03/24	2	45.85	44	45.49	45.80	-42	6,468	-0.65%
2020/03/23	9	44.81	8	44.67	43.35	1	6,597	0.02%
2020/03/20	11	48.74	9	49.12	47.65	2	6,546	0.03%
2020/03/19	27	48.87	29	47.96	45.85	-2	6,402	-0.03%
2020/03/18	26	53.26	17	53.08	50.90	9	6,097	0.15%
2020/03/17	12	50.89	16	51.76	52.00	-4	5,771	-0.07%
2020/03/16	17	52.22	6	52.30	49.50	11	5,472	0.20%
2020/03/13	34	51.47	6	48.68	51.90	28	5,321	0.53%
2020/03/12	11	53.85	13	52.52	51.00	-2	5,108	-0.04%
2020/03/11	36	55.32	15	55.39	54.20	21	4,842	0.43%
2020/03/10	3	51.20	14	53.21	55.60	-11	4,604	-0.24%
2020/03/09	11	52.34	5	52.10	50.60	6	4,417	0.14%
2020/03/06	12	55.15	9	54.67	53.50	3	4,321	0.07%
2020/03/05	4	55.93	7	55.97	55.60	-3	4,246	-0.07%
2020/03/04	4.1	54.24	7	54.66	55.90	-2.9	4,081	-0.07%
2020/03/03	32	55.16	23	54.94	54.10	9	3,938	0.23%
2020/03/02	6	53.37	14	53.93	54.80	-8	3,701	-0.22%
2020/02/27	5	51.62	8	51.14	49.85	-3	3,438	-0.09%
2020/02/26	11	53.13	4	53.70	52.30	7	3,371	0.21%
2020/02/25	5	52.44	7	52.73	53.00	-2	3,290	-0.06%
2020/02/24	11	52.90	9	53.22	53.20	2	3,258	0.06%
2020/02/21	10	53.26	17	53.44	52.90	-7	3,194	-0.22%
2020/02/20	9	52.13	5	52.24	51.90	4	3,013	0.13%
2020/02/19	11	51.69	13	52.22	52.10	-2	2,962	-0.07%
2020/02/18	8	51.74	5	51.52	51.00	3	2,879	0.10%
2020/02/17	12	49.93	16	51.11	52.20	-4	2,804	-0.14%
2020/02/14	1	47.85	5	48.72	48.70	-4	2,629	-0.15%
2020/02/13	6	48.14	2	47.75	47.95	4	2,615	0.15%
2020/02/12	2	47.03	3	47.73	48.20	-1	2,682	-0.04%
2020/02/11	1	46.50	1	46.75	46.50	0	2,683	0.00%
2020/02/10	2	45.18	5	45.71	45.95	-3	2,741	-0.11%
2020/02/07	1	45.70	3	45.83	45.50	-2	2,785	-0.07%
2020/02/06	2	46.13	1	46.25	46.25	1	2,846	0.04%
2020/02/05	4	45.90	4	46.15	45.30	0	2,874	0.00%
2020/02/04	2	45.20	2	45.00	45.25	0	2,921	0.00%
2020/02/03	1	43.50	17	42.73	44.00	-16	3,018	-0.53%
2020/01/31	9	47.63	0	0.00	46.90	9	3,056	0.29%
2020/01/30	5	48.06	1	47.00	46.75	4	3,309	0.12%
2020/01/20	8	52.16	32	52.22	51.90	-24	3,464	-0.69%
2020/01/17	4	52.45	0	0.00	52.30	4	3,659	0.11%
2020/01/16	7	52.79	2	53.20	52.70	5	3,956	0.13%
2020/01/15	3	52.60	18	53.21	53.00	-15	4,213	-0.36%
2020/01/14	43	52.49	2	52.60	52.40	41	4,296	0.95%
2020/01/13	1	50.50	14	51.74	52.60	-13	4,485	-0.29%
2020/01/10	3	50.23	0	0.00	49.90	3	4,564	0.07%
2020/01/09	3	51.17	2	51.05	50.50	1	4,607	0.02%
2020/01/08	2	50.25	1	50.90	49.90	1	4,661	0.02%
2020/01/06	1	52.10	2	51.90	51.50	-1	4,957	-0.02%
2020/01/03	16	53.90	6	54.45	53.10	10	4,942	0.20%
2020/01/02	4	53.75	4	54.15	54.50	0	4,868	0.00%
2019/12/31	1	53.00	0	0.00	52.80	1	4,832	0.02%
2019/12/30	4	53.93	3	53.87	53.70	1	4,820	0.02%
2019/12/27	4	54.50	3	54.53	54.20	1	4,815	0.02%
2019/12/26	6	53.75	6	53.97	53.70	0	4,774	0.00%
2019/12/25	14	54.16	6	54.30	53.90	8	4,763	0.17%
2019/12/24	1	52.40	0	0.00	52.10	1	4,668	0.02%
2019/12/20	1	53.10	1	53.70	53.00	0	4,704	0.00%
2019/12/19	2	53.60	0	0.00	53.10	2	4,745	0.04%
2019/12/18	7	54.56	8	54.03	54.50	-1	4,752	-0.02%
2019/12/17	5	51.92	6	52.70	53.40	-1	4,549	-0.02%
2019/12/16	1	52.50	2	51.95	52.30	-1	4,595	-0.02%
2019/12/13	1	50.70	0	0.00	50.50	1	4,598	0.02%
2019/12/12	4	52.48	5	52.48	51.40	-1	4,644	-0.02%
2019/12/11	2	51.95	2	51.80	51.60	0	4,608	0.00%
2019/12/10	4	51.10	16	51.66	52.50	-12	4,604	-0.26%
2019/12/09	1	51.30	1	51.40	51.10	0	4,585	0.00%
2019/12/06	7	50.96	2	51.40	51.40	5	4,629	0.11%
2019/12/05	7	51.44	7	51.43	51.10	0	4,642	0.00%
2019/12/04	2	50.70	8	50.64	50.80	-6	4,852	-0.12%
2019/12/02	1	49.00	1	48.10	48.00	0	4,889	0.00%
2019/11/28	1	50.20	2	50.00	49.70	-1	5,002	-0.02%
2019/11/27	2	50.70	0	0.00	50.30	2	5,215	0.04%
2019/11/26	6	50.37	0	0.00	50.60	6	5,416	0.11%
2019/11/22	0	0.00	2	49.60	49.40	-2	5,818	-0.03%
2019/11/21	0	0.00	1	48.80	49.45	-1	5,866	-0.02%
2019/11/19	4	50.33	0	0.00	50.00	4	6,000	0.07%
2019/11/18	1	50.80	1	50.70	50.60	0	6,176	0.00%
2019/11/15	3	50.97	4	50.80	50.70	-1	6,217	-0.02%
2019/11/14	3	49.87	4	49.93	50.00	-1	6,322	-0.02%
2019/11/13	0	0.00	8	50.58	50.30	-8	6,429	-0.12%
2019/11/12	10	50.07	3	50.13	50.20	7	6,442	0.11%
2019/11/11	6	50.58	2	51.60	49.60	4	6,432	0.06%
2019/11/08	3	52.87	0	0.00	52.80	3	6,377	0.05%
2019/11/07	0	0.00	2	53.25	53.20	-2	6,387	-0.03%
2019/11/06	2	56.40	7	55.11	55.50	-5	6,354	-0.08%
2019/11/05	6	56.25	3	56.43	56.30	3	6,352	0.05%
2019/11/04	5	55.66	9	55.51	55.50	-4	6,333	-0.06%
2019/11/01	1	55.80	3	56.13	56.10	-2	6,351	-0.03%
2019/10/31	2	56.00	7	55.24	55.00	-5	6,331	-0.08%
2019/10/30	3	57.07	2	57.40	56.80	1	6,268	0.02%
2019/10/29	25	58.84	8	58.26	57.50	17	6,275	0.27%
2019/10/28	4	59.15	23	59.42	60.10	-19	6,167	-0.31%
2019/10/25	20	58.53	6	58.40	58.20	14	6,169	0.23%
2019/10/24	29	56.52	40	56.92	58.50	-11	6,089	-0.18%
2019/10/23	22	54.18	58	54.86	55.00	-36	6,007	-0.60%
2019/10/22	22	53.15	15	53.67	53.60	7	6,029	0.12%
2019/10/21	6	53.02	14	52.89	53.60	-8	5,906	-0.14%
2019/10/18	15	51.76	13	51.95	51.60	2	5,681	0.04%
2019/10/17	13	50.27	20	50.98	51.10	-7	5,579	-0.13%
2019/10/16	13	50.77	2	50.10	50.00	11	5,555	0.20%
2019/10/15	18	51.11	31	51.60	51.10	-13	5,499	-0.24%
2019/10/14	9	50.52	26	50.70	50.40	-17	5,317	-0.32%
2019/10/09	2	48.43	6	48.23	48.15	-4	5,184	-0.08%
2019/10/08	2	48.90	2	48.65	48.90	0	5,185	0.00%
2019/10/07	7	49.74	0	0.00	49.55	7	5,192	0.13%
2019/10/04	2	49.70	2	49.35	49.35	0	5,183	0.00%
2019/10/03	5	49.33	9	49.61	49.60	-4	5,185	-0.08%
2019/10/02	4	48.88	2	49.45	49.50	2	5,179	0.04%
2019/10/01	0	0.00	2	49.13	49.25	-2	5,189	-0.04%
2019/09/27	2	49.10	0	0.00	48.40	2	5,174	0.04%
2019/09/26	10	49.78	0	0.00	48.75	10	5,155	0.19%
2019/09/25	7	50.10	0	0.00	49.45	7	5,135	0.14%
2019/09/24	11	51.12	16	51.72	50.80	-5	5,122	-0.10%
2019/09/23	2	50.90	9	51.20	50.80	-7	5,061	-0.14%
2019/09/20	11	50.55	0	0.00	50.40	11	5,049	0.22%
2019/09/19	5	51.08	6	51.30	50.70	-1	5,067	-0.02%
2019/09/18	9	50.42	3	50.73	50.30	6	5,017	0.12%
2019/09/17	0	0.00	16	49.89	50.20	-16	5,007	-0.32%
2019/09/16	5	48.45	4	48.90	48.50	1	4,973	0.02%
2019/09/12	0	0.00	4	49.25	48.90	-4	5,001	-0.08%
2019/09/11	6	49.27	2	48.90	48.85	4	5,056	0.08%
2019/09/10	6	49.58	9	49.66	49.30	-3	5,215	-0.06%
2019/09/09	3	50.20	0	0.00	50.10	3	5,230	0.06%
2019/09/06	25	51.76	22	52.13	51.00	3	5,201	0.06%
2019/09/05	9	50.51	9	51.06	50.80	0	4,915	0.00%
2019/09/04	7	50.29	7	50.57	50.70	0	4,896	0.00%
2019/09/03	8	50.59	6	50.20	49.80	2	4,872	0.04%
2019/09/02	6	49.68	10	50.16	50.70	-4	4,830	-0.08%
2019/08/30	22	50.28	77	49.99	49.05	-55	4,748	-1.16%
2019/08/29	22	50.27	5	50.22	49.75	17	4,536	0.37%
2019/08/28	80	50.87	32	50.45	51.20	48	4,330	1.11%
2019/08/27	2	46.85	3	46.78	46.60	-1	3,927	-0.03%
2019/08/26	1	47.00	0	0.00	46.10	1	3,926	0.03%
2019/08/23	17	48.89	3	48.33	48.55	14	3,888	0.36%
2019/08/22	13	48.48	14	48.71	48.70	-1	3,837	-0.03%
2019/08/21	15	48.16	14	47.78	48.20	1	3,744	0.03%
2019/08/20	6	46.40	1	46.05	45.85	5	3,565	0.14%
2019/08/19	12	46.52	12	47.11	46.50	0	3,525	0.00%
2019/08/16	6	44.72	10	45.44	46.00	-4	3,415	-0.12%
2019/08/15	3	43.15	1	43.05	43.10	2	3,320	0.06%
2019/08/14	3	44.90	4	44.55	44.10	-1	3,318	-0.03%
2019/08/13	2	44.53	5	44.57	44.35	-3	3,326	-0.09%
2019/08/12	4	43.65	2	44.03	44.35	2	3,316	0.06%
2019/08/08	4	44.74	0	0.00	44.65	4	3,293	0.12%
2019/08/07	2	44.75	10	45.30	44.05	-8	3,298	-0.24%
2019/08/05	5	47.99	10	46.62	45.55	-5	3,274	-0.15%
2019/08/02	2	48.25	7	47.70	47.85	-5	3,264	-0.15%
2019/08/01	11	49.19	0	0.00	48.85	11	3,269	0.34%
2019/07/31	13	49.29	4	49.84	49.90	9	3,241	0.28%
2019/07/30	10	49.03	12.1	49.04	48.80	-2.1	3,154	-0.07%
2019/07/29	11	51.34	15	51.35	51.00	-4	3,016	-0.13%
2019/07/26	13	47.80	7	48.14	49.50	6	2,828	0.21%
2019/07/25	16	47.48	20	47.71	47.75	-4	2,728	-0.15%
2019/07/24	9	46.04	25	46.70	47.30	-16	2,551	-0.63%
2019/07/23	4	42.75	3	42.82	43.00	1	2,356	0.04%
2019/07/22	1	41.95	0	0.00	42.00	1	2,373	0.04%
2019/07/19	1	41.90	1	42.10	41.90	0	2,411	0.00%
2019/07/18	2	42.85	12	42.53	41.80	-10	2,443	-0.41%
2019/07/17	4	43.80	0	0.00	43.45	4	2,457	0.16%
2019/07/16	4	44.63	2	44.65	44.30	2	2,589	0.08%
2019/07/11	1	44.15	4	44.20	44.10	-3	2,750	-0.11%
2019/07/10	0	0.00	2	43.20	43.15	-2	2,746	-0.07%
2019/07/09	1	43.25	0	0.00	43.00	1	2,745	0.04%
2019/07/08	4	44.75	0	0.00	44.10	4	2,762	0.14%
2019/07/05	1	44.85	1	44.65	44.65	0	2,788	0.00%
2019/07/04	2	46.10	1	45.55	45.40	1	2,794	0.04%
2019/07/03	0	0.00	1	45.85	45.25	-1	2,866	-0.03%
2019/07/02	10	46.32	4	46.79	46.45	6	2,947	0.20%
2019/07/01	6	47.20	1	47.35	46.45	5	3,016	0.17%
2019/06/28	1	46.80	0	0.00	46.30	1	3,046	0.03%
2019/06/27	7	46.89	7	47.18	46.65	0	3,122	0.00%
2019/06/26	2	46.98	7	47.26	46.65	-5	3,135	-0.16%
2019/06/25	8	46.58	7	46.81	47.40	1	3,187	0.03%
2019/06/24	2	45.15	11	46.08	46.35	-9	3,143	-0.29%
2019/06/21	15	45.49	4	45.91	45.15	11	3,120	0.35%
2019/06/20	3	45.28	17	45.43	45.10	-14	3,114	-0.45%
2019/06/19	17	44.60	18	44.94	44.85	-1	3,132	-0.03%
2019/06/18	17.4	44.96	16	44.37	43.90	1.4	3,140	0.04%
2019/06/17	8	43.02	3	45.07	45.40	5	3,036	0.16%
2019/06/14	3	41.87	3	42.13	41.30	0	3,015	0.00%
2019/06/13	2	41.30	3	41.55	41.60	-1	3,053	-0.03%
2019/06/12	6	42.16	9	42.37	41.45	-3	3,131	-0.10%
2019/06/11	7	41.13	5	41.31	42.05	2	3,266	0.06%
2019/06/05	1	40.00	1	40.60	40.00	0	3,554	0.00%
2019/06/04	0	0.00	1	40.35	39.95	-1	3,617	-0.03%
2019/06/03	1	40.30	0	0.00	40.15	1	3,731	0.03%
2019/05/31	9	41.41	5	41.65	41.25	4	3,847	0.10%
2019/05/30	0	0.00	5	40.76	41.10	-5	3,905	-0.13%
2019/05/28	1	39.95	0	0.00	40.10	1	4,133	0.02%
2019/05/27	1	40.40	0	0.00	39.95	1	4,328	0.02%
2019/05/23	1	40.35	1	40.65	41.00	0	4,561	0.00%
2019/05/22	13	41.87	3	41.67	41.55	10	4,688	0.21%
2019/05/21	8	40.38	2	41.05	41.75	6	4,803	0.12%
2019/05/20	2	42.25	0	0.00	40.45	2	4,888	0.04%
2019/05/17	4	42.80	3	43.40	42.70	1	5,107	0.02%
2019/05/16	3	44.35	0	0.00	42.85	3	5,190	0.06%
2019/05/15	0	0.00	3	43.47	44.90	-3	5,358	-0.06%
2019/05/14	4	41.79	27	40.29	42.60	-23	5,661	-0.41%
2019/05/13	12	42.05	2	41.75	41.75	10	6,030	0.17%
2019/05/10	8	44.39	9	44.05	43.95	-1	6,201	-0.02%
2019/05/09	5	42.82	5	43.55	43.35	0	6,303	0.00%
2019/05/08	3	45.90	1	46.45	45.70	2	6,338	0.03%
2019/05/07	0	0.00	2	46.43	46.25	-2	6,618	-0.03%
2019/05/06	2	46.75	2	46.70	45.95	0	6,893	0.00%
2019/05/03	0	0.00	4	47.89	48.05	-4	6,914	-0.06%
2019/05/02	5	47.15	0	0.00	47.35	5	6,911	0.07%
2019/04/29	6	48.39	0	0.00	46.80	6	6,935	0.09%
2019/04/26	4	53.25	13	52.37	52.00	-9	6,877	-0.13%
2019/04/25	3	53.67	2	54.25	54.00	1	6,860	0.01%
2019/04/24	2	54.25	3	54.60	53.80	-1	6,866	-0.01%
2019/04/23	5	53.76	0	0.00	53.60	5	6,866	0.07%
2019/04/22	7	55.93	7	54.90	54.40	0	6,906	0.00%
2019/04/19	6	53.35	7	53.63	54.10	-1	6,807	-0.01%
2019/04/18	9	53.84	11	53.57	52.90	-2	6,819	-0.03%
2019/04/17	7	52.44	7	53.04	52.80	0	6,807	0.00%
2019/04/16	3	51.30	6	51.95	52.50	-3	6,840	-0.04%
2019/04/12	3	52.07	0	0.00	51.10	3	7,052	0.04%
2019/04/11	1	52.20	2	53.85	51.80	-1	7,144	-0.01%
2019/04/10	11	53.65	9	53.29	53.20	2	7,155	0.03%
2019/04/09	9	55.62	8	55.71	53.90	1	7,198	0.01%
2019/04/08	3	56.00	4	55.75	55.30	-1	7,265	-0.01%
2019/04/03	3	53.70	11	53.95	53.90	-8	7,248	-0.11%
2019/04/02	12	52.56	18	52.50	53.00	-6	7,245	-0.08%
2019/04/01	9	51.60	22	52.15	52.20	-13	7,341	-0.18%
2019/03/29	15	50.89	11	50.93	51.00	4	7,319	0.05%
2019/03/28	6	52.25	4	52.55	51.20	2	7,491	0.03%
2019/03/27	9	51.48	10	51.41	51.40	-1	7,705	-0.01%
2019/03/26	5	52.10	6	51.62	51.30	-1	7,947	-0.01%
2019/03/22	10	52.32	8	52.53	52.10	2	8,276	0.02%
2019/03/21	6	52.15	35	51.80	51.80	-29	8,408	-0.34%
2019/03/20	16	53.66	9	52.82	52.60	7	8,690	0.08%
2019/03/19	18	54.24	12	54.58	53.10	6	9,013	0.07%
2019/03/18	15	53.96	12	53.89	54.30	3	9,060	0.03%
2019/03/15	13	53.96	32	54.47	54.50	-19	9,239	-0.21%
2019/03/14	30	55.64	24	54.64	53.90	6	9,339	0.06%
2019/03/13	16	57.51	6	57.23	57.40	10	9,496	0.11%
2019/03/12	51	58.09	43	57.71	58.00	8	9,746	0.08%
2019/03/11	19	56.32	17	55.81	55.60	2	9,921	0.02%
2019/03/08	2	55.25	4	55.78	56.00	-2	10,119	-0.02%
2019/03/07	11	56.64	16	55.83	55.60	-5	10,309	-0.05%
2019/03/06	9	56.82	6	56.85	56.60	3	10,479	0.03%
2019/03/05	12	55.88	20	55.74	55.50	-8	10,982	-0.07%
2019/03/04	31	57.50	20	56.64	56.50	11	11,326	0.10%
2019/02/27	13	55.73	18	56.84	57.60	-5	11,445	-0.04%
2019/02/26	30	57.69	19	57.17	55.70	11	11,716	0.09%
2019/02/25	15	55.85	17	56.79	57.60	-2	11,980	-0.02%
2019/02/22	18	57.93	10	56.60	56.50	8	12,027	0.07%
2019/02/21	23	57.21	27	57.64	57.90	-4	11,959	-0.03%
2019/02/20	24	58.67	26	58.25	57.90	-2	11,855	-0.02%
2019/02/19	2	57.85	4	58.83	58.90	-2	11,804	-0.02%
2019/02/18	27	60.10	9	58.69	58.30	18	11,751	0.15%
2019/02/15	15	57.81	15	57.98	59.30	0	11,564	0.00%
2019/02/14	24	57.55	26	58.47	59.00	-2	11,518	-0.02%
2019/02/13	21	57.88	23	58.20	58.40	-2	11,407	-0.02%
2019/02/12	14	54.40	31	55.13	56.00	-17	11,139	-0.15%
2019/02/11	0	0.00	5	50.12	51.40	-5	10,961	-0.05%
2019/01/30	5	47.48	0	0.00	46.75	5	10,938	0.05%
2019/01/28	17	45.37	17	45.95	46.60	0	10,856	0.00%
2019/01/25	10	44.24	15	44.64	44.15	-5	10,746	-0.05%
2019/01/24	0	0.00	4	42.83	42.55	-4	10,850	-0.04%
2019/01/23	9	41.61	9	41.83	42.20	0	10,938	0.00%
2019/01/22	8	42.11	9	41.88	41.50	-1	10,995	-0.01%
2019/01/21	1	41.90	4	42.01	42.00	-3	11,097	-0.03%
2019/01/18	2	40.05	3.1	40.99	41.30	-1.1	11,108	-0.01%
2019/01/17	6	41.04	3	40.70	40.20	3	11,151	0.03%
2019/01/16	7	41.39	17	41.17	41.00	-10	11,221	-0.09%
2019/01/15	10	40.58	7	40.72	40.90	3	11,225	0.03%
2019/01/14	10	41.05	11	39.89	40.05	-1	11,304	-0.01%
2019/01/11	14	42.29	3	41.68	41.55	11	11,314	0.10%
2019/01/10	10	42.69	9	42.74	42.30	1	11,353	0.01%
2019/01/09	9	42.52	11	42.73	42.30	-2	11,567	-0.02%
2019/01/08	10	41.79	13	41.93	42.10	-3	11,704	-0.03%
2019/01/07	11	41.86	11	42.13	41.60	0	11,681	0.00%
2019/01/04	4	40.03	9	39.97	40.90	-5	11,672	-0.04%
2019/01/03	11	42.64	0	0.00	40.65	11	11,580	0.09%
2019/01/02	6	44.30	7	44.11	43.90	-1	11,551	-0.01%
2018/12/28	8	44.20	5	43.84	43.90	3	11,589	0.03%
2018/12/27	4	44.18	3	44.70	43.80	1	11,642	0.01%
2018/12/26	0	0.00	2	45.10	42.60	-2	11,558	-0.02%
2018/12/25	9	43.78	9	44.34	44.10	0	11,555	0.00%
2018/12/24	18	43.91	22	44.43	45.30	-4	11,517	-0.03%
2018/12/22	8	44.51	27	44.60	44.85	-19	11,413	-0.17%
2018/12/21	7	45.29	13	44.93	45.60	-6	11,422	-0.05%
2018/12/20	7	45.88	13	44.38	44.25	-6	11,273	-0.05%
2018/12/19	18	48.52	9	47.77	47.40	9	11,019	0.08%
2018/12/18	10	50.21	9	50.19	49.40	1	10,927	0.01%
2018/12/17	2	50.90	32	50.61	50.30	-30	10,856	-0.28%
2018/12/14	10	51.33	3	49.67	50.00	7	10,796	0.06%
2018/12/13	28	51.91	16	52.28	52.00	12	10,675	0.11%
2018/12/12	11	49.78	20	51.65	52.50	-9	10,400	-0.09%
2018/12/11	3	48.17	2	48.53	47.80	1	10,099	0.01%
2018/12/10	8	48.09	5	48.28	47.30	3	10,196	0.03%
2018/12/07	4	48.06	6	48.05	48.05	-2	10,027	-0.02%
2018/12/06	15	47.75	1	51.70	46.30	14	9,928	0.14%
2018/12/05	6	49.88	39	51.15	51.10	-33	9,676	-0.34%
2018/12/04	9	48.90	28	50.92	49.50	-19	9,490	-0.20%
2018/12/03	18	50.24	14	50.56	49.15	4	9,277	0.04%
2018/11/30	36	47.77	5	48.10	48.75	31	9,100	0.34%
2018/11/29	56	50.42	25	49.83	49.00	31	8,908	0.35%
2018/11/28	65	49.99	68	49.56	49.70	-3	8,699	-0.03%
2018/11/27	24	46.31	10	46.49	48.40	14	8,185	0.17%
2018/11/26	19	44.14	19	44.32	44.00	0	7,814	0.00%
2018/11/23	17	43.39	20	42.98	43.75	-3	7,721	-0.04%
2018/11/22	38	41.92	28	42.11	41.10	10	7,406	0.14%
2018/11/21	10	39.30	14	40.54	40.70	-4	6,994	-0.06%
2018/11/20	1	37.15	2	37.38	37.00	-1	6,942	-0.01%
2018/11/19	7	36.75	8	37.03	37.30	-1	6,999	-0.01%
2018/11/16	11	37.27	2	36.55	36.25	9	7,024	0.13%
2018/11/15	15	36.47	4	36.60	36.80	11	7,052	0.16%
2018/11/14	7	36.83	8	36.25	36.00	-1	7,106	-0.01%
2018/11/13	0	0.00	1	36.95	36.95	-1	7,294	-0.01%
2018/11/12	7	36.85	7	36.70	36.60	0	7,346	0.00%
2018/11/09	5	36.36	2	36.63	36.70	3	7,392	0.04%
2018/11/08	28	38.94	15	36.00	35.95	13	7,411	0.18%
2018/11/07	8	36.17	7	36.18	37.75	1	7,311	0.01%
2018/11/06	4	36.56	9	35.44	34.35	-5	7,310	-0.07%
2018/11/05	1	37.00	4	36.99	37.00	-3	7,338	-0.04%
2018/11/02	5	37.00	4	36.30	36.55	1	7,319	0.01%
2018/11/01	21	35.51	22	36.40	35.80	-1	7,226	-0.01%
2018/10/31	2	33.68	2	34.10	34.10	0	6,952	0.00%
2018/10/30	3	31.58	1	31.20	31.00	2	6,907	0.03%
2018/10/29	1	32.00	1	32.70	32.05	0	7,100	0.00%
2018/10/26	3	31.57	3.5	30.66	30.50	-0.5	7,077	-0.01%
2018/10/25	7	31.86	3	31.80	31.15	4	7,113	0.06%
2018/10/24	11	35.92	4	35.84	34.60	7	7,082	0.10%
2018/10/23	1	37.15	5	36.70	36.30	-4	7,021	-0.06%
2018/10/22	2	36.80	9	37.94	37.70	-7	7,058	-0.10%
2018/10/19	7	36.31	0	0.00	36.35	7	7,133	0.10%
2018/10/18	9	38.25	6	38.40	38.05	3	7,152	0.04%
2018/10/17	128	39.99	119	39.41	38.40	9	7,163	0.13%	大買/大賣/
2018/10/16	39	38.37	40	39.45	40.25	-1	7,007	-0.01%
2018/10/15	21	37.87	21	37.59	37.20	0	6,976	0.00%
2018/10/12	10	37.08	10	37.68	37.20	0	7,037	0.00%
2018/10/11	1	37.10	0	0.00	36.50	1	7,110	0.01%
2018/10/09	1	42.25	6	41.82	40.55	-5	7,192	-0.07%
2018/10/05	2	42.40	0	0.00	42.30	2	7,414	0.03%
2018/10/04	0	0.00	1	46.90	47.00	-1	7,476	-0.01%
2018/10/03	6	50.10	7	49.33	47.95	-1	8,046	-0.01%
2018/10/02	7	51.23	6	50.20	50.00	1	8,302	0.01%
2018/10/01	3	49.73	1	51.00	51.30	2	8,430	0.02%
2018/09/28	3	50.60	4	51.03	50.20	-1	8,731	-0.01%
2018/09/27	1	52.00	0	0.00	50.00	1	8,917	0.01%
2018/09/26	8	51.59	10	51.40	51.10	-2	9,101	-0.02%
2018/09/25	14	52.51	3	52.37	52.00	11	9,178	0.12%
2018/09/21	0	0.00	2	50.90	51.00	-2	9,161	-0.02%
2018/09/20	1	48.20	1	48.30	48.00	0	9,160	0.00%
2018/09/19	2	48.35	1	48.35	47.90	1	9,256	0.01%
2018/09/18	4	50.00	0	0.00	48.40	4	9,348	0.04%
2018/09/17	14	52.73	16	52.54	52.10	-2	9,527	-0.02%
2018/09/14	5	50.70	8	51.73	52.60	-3	9,645	-0.03%
2018/09/13	16	51.10	0	0.00	48.95	16	9,580	0.17%
2018/09/12	1	49.30	2	49.70	50.10	-1	9,788	-0.01%
2018/09/11	3	51.73	4	51.88	51.30	-1	9,983	-0.01%
2018/09/10	3	50.90	2	50.60	50.60	1	10,091	0.01%
2018/09/07	7	53.51	4	55.88	53.50	3	10,143	0.03%
2018/09/06	1	56.80	2	56.85	56.40	-1	10,316	-0.01%
2018/09/05	4	57.30	1	57.90	56.00	3	10,881	0.03%
2018/09/03	4	58.38	2	56.10	57.00	2	11,763	0.02%
2018/08/31	3	60.07	6	60.28	60.90	-3	12,007	-0.02%
2018/08/30	5	61.30	1	61.80	61.00	4	12,203	0.03%
2018/08/29	7	59.57	9	59.81	60.70	-2	12,365	-0.02%
2018/08/28	10	59.48	4	59.70	58.90	6	12,638	0.05%
2018/08/27	2	58.25	5	60.04	60.10	-3	12,903	-0.02%
2018/08/24	6	56.80	1	56.90	56.60	5	13,097	0.04%
2018/08/23	2	59.45	1	59.00	58.60	1	13,647	0.01%
2018/08/22	8	58.25	13	58.62	59.50	-5	14,211	-0.04%
2018/08/21	9	58.92	11	58.83	58.50	-2	14,867	-0.01%
2018/08/20	8	56.23	5	57.14	58.50	3	15,105	0.02%
2018/08/17	8	60.50	6	59.20	58.20	2	15,508	0.01%
2018/08/16	5	56.60	6	58.03	61.20	-1	15,624	-0.01%
2018/08/15	7	60.21	17	59.58	58.60	-10	15,830	-0.06%
2018/08/14	1	59.70	2	60.95	62.00	-1	16,050	-0.01%
2018/08/13	4	62.48	4	61.15	60.30	0	16,266	0.00%
2018/08/10	7	66.03	5	66.70	64.70	2	16,635	0.01%
2018/08/09	4	65.15	9	65.59	66.30	-5	17,030	-0.03%
2018/08/08	3	65.97	1	66.60	65.00	2	17,702	0.01%
2018/08/07	0	0.00	7	67.29	66.70	-7	18,220	-0.04%
2018/08/06	13	64.86	7	64.21	65.50	6	18,399	0.03%
2018/08/03	6	63.83	25	63.46	66.00	-19	18,632	-0.10%
2018/08/02	8	64.74	3	66.13	63.70	5	18,765	0.03%
2018/08/01	17	71.87	6	70.00	69.50	11	19,391	0.06%
2018/07/31	2	71.40	1	71.80	72.20	1	19,736	0.01%
2018/07/30	2	71.25	3	70.50	69.50	-1	19,735	-0.01%
2018/07/27	11	73.72	3	73.43	72.00	8	19,738	0.04%
2018/07/26	8	73.46	6	74.03	75.00	2	19,731	0.01%
2018/07/25	2	69.95	3	71.10	71.70	-1	19,584	-0.01%
2018/07/24	3	68.37	5	69.52	69.90	-2	19,513	-0.01%
2018/07/23	0	0.00	4	66.75	67.50	-4	19,448	-0.02%
2018/07/20	17	69.21	14	64.47	67.10	3	19,381	0.02%
2018/07/19	6	69.77	5	69.56	69.00	1	19,241	0.01%
2018/07/18	6	69.55	2	69.15	68.00	4	19,237	0.02%
2018/07/17	6	72.95	3	72.63	70.90	3	19,196	0.02%
2018/07/16	10	74.41	15	74.38	73.80	-5	19,197	-0.03%
2018/07/13	10	75.70	1	76.50	73.00	9	19,302	0.05%
2018/07/12	8	73.05	11	73.85	73.90	-3	19,122	-0.02%
2018/07/11	50	73.87	49	73.51	73.60	1	19,114	0.01%
2018/07/10	10	68.98	16	69.68	72.00	-6	18,611	-0.03%
2018/07/09	10	65.41	10	65.21	65.50	0	18,502	0.00%
2018/07/06	10	64.36	15	65.73	66.20	-5	18,359	-0.03%
2018/07/05	2	64.80	2	63.80	62.70	0	18,107	0.00%
2018/07/04	14	66.17	13	63.48	62.70	1	17,898	0.01%
2018/07/03	1	70.80	14	70.00	69.60	-13	17,672	-0.07%
2018/07/02	15	71.81	3	69.97	69.10	12	17,580	0.07%
2018/06/29	6	69.18	11	71.45	72.80	-5	17,458	-0.03%
2018/06/28	17	71.85	11	73.16	69.50	6	17,295	0.03%
2018/06/27	6	72.53	12	73.08	73.40	-6	17,177	-0.03%
2018/06/26	22	72.43	8	73.30	72.00	14	17,064	0.08%
2018/06/25	14	75.36	5	75.40	71.20	9	16,820	0.05%
2018/06/22	1	76.30	7	76.43	76.50	-6	16,652	-0.04%
2018/06/21	15	79.56	14	80.28	80.90	1	16,558	0.01%
2018/06/20	9	80.39	32	80.14	76.40	-23	16,374	-0.14%
2018/06/19	12	83.36	12	83.86	84.00	0	16,260	0.00%
2018/06/15	4	82.85	20	83.41	83.20	-16	16,243	-0.10%
2018/06/14	9	83.47	20	83.45	83.20	-11	16,133	-0.07%
2018/06/13	21	85.80	11	84.35	82.90	10	15,957	0.06%
2018/06/12	17	87.38	18.1	88.07	89.50	-1.1	15,516	-0.01%
2018/06/11	19	77.04	9	79.14	81.40	10	14,963	0.07%
2018/06/08	16	71.09	19.1	71.04	74.00	-3.1	14,696	-0.02%
2018/06/07	29	71.41	19	71.36	70.50	10	14,445	0.07%
2018/06/06	14	69.69	22	69.24	71.50	-8	14,445	-0.06%
2018/06/05	46	69.48	41	68.89	67.80	5	14,387	0.03%
2018/06/04	12	72.57	10	71.91	72.80	2	14,150	0.01%
2018/06/01	29.9	70.79	44	70.30	69.90	-14.1	13,839	-0.10%
2018/05/31	31	75.49	43	74.89	70.70	-12	13,541	-0.09%
2018/05/30	21	70.54	25	71.34	74.10	-4	12,893	-0.03%
2018/05/29	38	69.76	27	69.83	68.80	11	12,268	0.09%
2018/05/28	20	63.52	4	65.93	66.90	16	11,490	0.14%
2018/05/25	64	57.82	69	58.31	60.90	-5	11,147	-0.04%
2018/05/24	1	55.30	3	55.40	55.40	-2	10,510	-0.02%
2018/05/23	28	55.01	26	55.73	55.80	2	10,294	0.02%
2018/05/22	12	55.28	4	54.85	53.70	8	9,969	0.08%
2018/05/21	6	55.47	5	55.98	56.40	1	9,672	0.01%
2018/05/18	2	53.70	14.1	53.80	54.70	-12.1	9,332	-0.13%
2018/05/17	53	53.20	29	53.69	52.10	24	8,805	0.27%
2018/05/16	15	56.25	37	55.72	55.60	-22	8,338	-0.26%
2018/05/15	38	51.56	29	50.12	53.80	9	7,656	0.12%
2018/05/14	7	47.46	32	48.63	50.20	-25	7,091	-0.35%
2018/05/11	13	46.16	6	46.56	45.70	7	6,824	0.10%
2018/05/10	33	44.56	29	44.47	46.20	4	6,511	0.06%
2018/05/09	71	42.74	93	43.09	43.65	-22	6,123	-0.36%
2018/05/08	7	39.87	13	39.92	40.90	-6	5,397	-0.11%
2018/05/07	0	0.00	2	37.05	37.20	-2	5,005	-0.04%
2018/05/04	5	36.26	0	0.00	35.80	5	4,989	0.10%
2018/05/03	11	36.65	5	37.10	36.95	6	5,004	0.12%
2018/05/02	3	36.42	1	36.35	36.35	2	5,000	0.04%
2018/04/30	12	36.23	1	35.95	35.95	11	5,067	0.22%
2018/04/27	10	35.35	10	35.20	36.15	0	5,345	0.00%
2018/04/26	3	35.93	2	35.63	34.50	1	5,752	0.02%
2018/04/25	1	36.00	0	0.00	35.90	1	5,742	0.02%
2018/04/24	4	37.43	0	0.00	36.00	4	5,798	0.07%
2018/04/23	12	38.43	1	38.00	37.60	11	5,718	0.19%
2018/04/20	23	37.86	1	37.80	37.95	22	5,696	0.39%
2018/04/19	8	37.35	22	38.28	39.15	-14	5,607	-0.25%
2018/04/18	4	36.26	2	36.25	36.30	2	5,362	0.04%
2018/04/17	0	0.00	4	37.83	36.15	-4	5,317	-0.08%
2018/04/16	2	38.10	4	38.60	39.10	-2	5,186	-0.04%
2018/04/13	8	38.04	24	38.32	38.00	-16	5,103	-0.31%
2018/04/11	1	37.20	1	37.30	37.10	0	5,049	0.00%
2018/04/10	2	36.75	0	0.00	36.05	2	5,029	0.04%
2018/04/09	0	0.00	1	36.30	36.25	-1	5,129	-0.02%
2018/04/03	1	35.80	1	35.70	36.10	0	5,174	0.00%
2018/03/31	2	36.43	8	36.35	36.30	-6	5,240	-0.11%
2018/03/29	3	36.65	2	37.05	36.35	1	5,313	0.02%
2018/03/28	1	36.50	0	0.00	36.00	1	5,277	0.02%
2018/03/27	0	0.00	1	36.60	36.65	-1	5,265	-0.02%
2018/03/26	1	36.10	0	0.00	36.00	1	5,266	0.02%
2018/03/22	40	37.68	4	37.65	37.30	36	5,174	0.70%
2018/03/21	18	38.13	66	37.84	36.90	-48	5,022	-0.96%
2018/03/20	1	36.50	1	37.40	37.40	0	4,859	0.00%
2018/03/19	11	36.70	3	36.60	36.40	8	4,784	0.17%
2018/03/16	3	36.55	2	36.25	35.80	1	4,642	0.02%
2018/03/15	1	35.00	1	35.30	35.45	0	4,510	0.00%
2018/03/14	5	35.82	2	35.90	35.25	3	4,483	0.07%
2018/03/13	3	34.97	9	35.74	36.00	-6	4,386	-0.14%
2018/03/12	2	35.33	6	35.28	35.05	-4	4,329	-0.09%
2018/03/09	12	34.27	4	34.09	34.00	8	4,148	0.19%
2018/03/08	2	31.43	7	32.16	33.55	-5	3,992	-0.13%
2018/03/07	0	0.00	2	30.58	30.50	-2	3,933	-0.05%
2018/03/06	2	30.03	8	30.20	30.20	-6	4,034	-0.15%
2018/03/05	2	30.33	1	30.15	29.45	1	4,255	0.02%
2018/03/02	1	30.80	0	0.00	30.50	1	4,530	0.02%
2018/03/01	0	0.00	1	30.75	30.90	-1	4,595	-0.02%
2018/02/23	0	0.00	3	30.65	30.60	-3	4,787	-0.06%
2018/02/22	1	30.25	1	30.25	30.25	0	4,968	0.00%
2018/02/21	1	30.30	0	0.00	30.25	1	5,361	0.02%
2018/02/06	0	0.00	2	30.00	29.95	-2	5,920	-0.03%
2018/02/02	0	0.00	8	33.60	33.70	-8	6,183	-0.13%
2018/01/31	2	33.95	1	33.65	33.80	1	6,403	0.02%
2018/01/30	3	34.57	3	34.95	34.30	0	6,541	0.00%
2018/01/29	5	34.37	0	0.00	34.15	5	6,556	0.08%
2018/01/26	2	34.68	3	34.43	34.80	-1	6,635	-0.02%
2018/01/25	13	34.62	6	35.14	34.30	7	6,703	0.10%
2018/01/24	5	35.85	2	35.63	35.30	3	6,733	0.04%
2018/01/23	47	37.00	5	36.37	36.05	42	6,868	0.61%
2018/01/22	12	37.96	34	38.38	38.55	-22	6,712	-0.33%
2018/01/19	32	35.00	1	34.90	35.05	31	6,702	0.46%
2018/01/18	0	0.00	12	35.50	34.60	-12	7,073	-0.17%
2018/01/16	7	35.09	6	35.08	34.60	1	7,187	0.01%
2018/01/15	0	0.00	2	34.58	34.85	-2	7,255	-0.03%
2018/01/11	4	33.33	0	0.00	33.00	4	7,330	0.05%
2018/01/10	0	0.00	2	33.90	33.50	-2	7,364	-0.03%
2018/01/09	9	34.27	7	33.55	33.40	2	7,408	0.03%
2018/01/08	3	34.38	5	34.80	33.80	-2	7,617	-0.03%
2018/01/05	4	35.70	2	35.70	35.40	2	7,643	0.03%
2018/01/04	4	34.89	4	34.75	35.00	0	7,698	0.00%
2018/01/03	3	34.73	1	34.90	34.60	2	7,660	0.03%
2018/01/02	1	33.35	3	33.33	33.35	-2	7,565	-0.03%