嘉晶 (3016)-亞東券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
63.5
漲跌
▼0.1
漲幅
-0.16%
成交量
614張
產業
上市半導體類股▲1.40%
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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0.1	63.20	0	0.00	63.60	0.1	1,287	0.01%
2024/06/24	1	66.10	0	0.00	64.00	1	1,277	0.08%
2024/06/19	1	67.50	1	66.90	66.80	0	1,265	0.00%
2024/06/18	0	0.00	0.2	66.40	68.00	-0.2	1,255	-0.02%
2024/06/14	1	66.90	0	0.00	67.80	1	1,216	0.08%
2024/06/13	0	0.00	1	63.50	63.80	-1	1,145	-0.09%
2024/06/07	0	0.00	5	63.60	63.80	-5	1,220	-0.41%
2024/06/06	0.1	60.60	0	0.00	60.40	0.1	1,441	0.01%
2024/06/05	5	60.90	0	0.00	60.90	5	1,547	0.32%
2024/06/03	0.1	62.00	0	0.00	61.70	0.1	1,617	0.01%
2024/05/29	0	0.00	5	63.50	62.80	-5	1,614	-0.31%
2024/05/28	0	0.00	1	63.40	63.40	-1	1,602	-0.06%
2024/05/20	0	0.00	5	62.20	62.20	-5	1,560	-0.32%
2024/05/15	1	60.40	0	0.00	60.20	1	1,534	0.07%
2024/05/09	0.9	59.50	0	0.00	59.00	0.9	1,540	0.06%
2024/05/03	0.1	60.80	0	0.00	60.30	0.1	1,526	0.00%
2024/04/30	6	62.10	6	62.00	62.00	0	1,521	0.00%
2024/04/25	0	0.00	1	61.60	61.60	-1	1,489	-0.07%
2024/04/24	6	60.30	6	60.40	60.70	0	1,461	0.00%
2024/04/23	0	0.00	1	59.20	60.00	-1	1,455	-0.07%
2024/04/22	1	59.40	0	0.00	59.40	1	1,453	0.07%
2024/04/18	1	62.70	0	0.00	61.20	1	1,414	0.07%
2024/04/15	0	0.00	1	60.20	58.90	-1	1,270	-0.08%
2024/04/12	1	61.90	0	0.00	60.70	1	1,255	0.08%
2024/04/11	9	61.86	11	61.56	60.80	-2	1,237	-0.16%
2024/04/10	4	61.98	3	61.73	61.20	1	1,215	0.08%
2024/04/09	1	60.20	0	0.00	60.10	1	1,174	0.09%
2024/04/08	0.1	59.50	4	59.70	59.50	-4	1,171	-0.34%
2024/04/03	3	61.47	3	61.03	60.80	0	1,164	0.00%
2024/04/02	13	61.07	4	60.80	61.60	9	1,155	0.78%
2024/04/01	7	61.90	7	61.83	61.50	0	1,133	0.00%
2024/03/28	0	0.00	1	60.00	59.30	-1	1,038	-0.10%
2024/03/21	0	0.00	0	57.40	57.70	0	973	0.00%
2024/03/18	3	56.70	0	0.00	56.70	3	975	0.31%
2024/03/15	0.1	57.80	0	0.00	58.00	0.1	972	0.01%
2024/03/11	0	0.00	1	61.80	61.90	-1	617	-0.16%
2024/03/08	0	0.00	3	56.00	56.30	-3	509	-0.59%
2024/03/06	0.1	52.60	0	53.00	52.10	0	454	0.01%
2024/03/05	0.1	53.60	0	0.00	53.50	0.1	459	0.01%
2024/02/20	0	0.00	0	55.00	54.80	0	471	0.00%
2024/02/05	1	53.90	0	0.00	54.40	1	459	0.22%
2024/01/30	0	0.00	1	57.20	56.70	-1	447	-0.22%
2024/01/25	0.1	57.50	0	0.00	56.90	0.1	469	0.01%
2024/01/11	1	58.20	0	0.00	58.70	1	502	0.20%
2024/01/08	0	0.00	1	60.00	60.00	-1	504	-0.20%
2024/01/05	1	60.00	0	0.00	60.30	1	503	0.20%
2024/01/04	1.1	59.70	0	0.00	59.60	1.1	504	0.21%
2024/01/03	0.1	61.00	1	60.70	60.40	-1	505	-0.19%
2023/12/22	0	0.00	1	62.30	62.10	-1	500	-0.20%
2023/12/18	1	63.60	0	0.00	64.00	1	501	0.20%
2023/12/15	1	64.70	0	0.00	64.50	1	478	0.21%
2023/12/04	0	0.00	0	64.20	63.50	0	449	0.00%
2023/11/29	2	64.00	2	64.80	64.20	0	417	0.00%
2023/11/21	4	62.75	4	63.60	63.10	0	401	0.00%
2023/11/09	0	0.00	1	59.80	59.80	-1	416	-0.24%
2023/11/07	0	0.00	5	60.60	60.90	-5	435	-1.15%
2023/10/31	1	58.60	0	0.00	57.20	1	408	0.24%
2023/10/19	1	58.30	0	0.00	58.00	1	515	0.19%
2023/10/18	0	0.00	5	57.60	59.50	-5	526	-0.95%
2023/10/17	0	0.00	15	57.55	57.50	-15	535	-2.80%
2023/10/16	2	57.35	1	58.10	57.30	1	557	0.18%
2023/10/12	2	57.90	0	0.00	58.00	2	631	0.32%
2023/10/11	4	58.00	0	0.00	56.70	4	673	0.59%
2023/10/04	3	57.10	3	57.40	57.40	0	989	0.00%
2023/09/26	0.1	58.40	0	0.00	57.80	0.1	1,160	0.00%
2023/09/22	3	59.80	3	59.50	59.50	0	1,164	0.00%
2023/09/20	0.1	62.17	1	61.80	61.80	-1	1,152	-0.08%
2023/09/12	1	60.20	1	60.20	60.30	0	1,173	0.00%
2023/09/01	0	0.00	1	61.20	61.20	-1	1,242	-0.08%
2023/08/21	0	0.00	0	57.60	57.60	0	1,311	0.00%
2023/08/18	1	58.20	0	0.00	57.70	1	1,312	0.08%
2023/08/16	3	57.00	3	57.30	57.20	0	1,308	0.00%
2023/08/15	3	58.60	3	58.20	58.20	0	1,296	0.00%
2023/08/14	0.1	59.60	10	60.11	58.90	-10	1,290	-0.77%
2023/08/11	3	61.70	3	61.60	61.60	0	1,277	0.00%
2023/08/04	1	65.10	0	0.00	65.10	1	1,253	0.08%
2023/08/02	3.1	66.08	0	0.00	64.50	3.1	1,253	0.24%
2023/08/01	2	65.90	2	66.30	66.10	0	1,243	0.00%
2023/07/31	3	67.20	0	0.00	65.70	3	1,234	0.24%
2023/07/28	1	68.80	4	68.28	67.70	-3	1,223	-0.25%
2023/07/27	3	65.40	3	66.40	66.10	0	1,206	0.00%
2023/07/26	3	64.90	3	64.60	64.60	0	1,204	0.00%
2023/07/24	7	66.14	2	66.40	65.70	5	1,204	0.42%
2023/07/18	9	69.99	6	68.80	69.00	3	1,193	0.25%
2023/07/17	7	70.04	3	70.90	70.80	4	1,183	0.34%
2023/07/14	5	71.16	0	0.00	71.50	5	1,150	0.43%
2023/07/13	2	71.10	0	0.00	71.00	2	1,122	0.18%
2023/07/12	0	0.00	18	72.41	72.30	-18	1,078	-1.67%
2023/07/11	15	72.59	3.1	74.04	72.20	11.9	1,012	1.17%
2023/07/10	0	0.00	2	68.30	69.70	-2	836	-0.24%
2023/07/06	1	65.00	0	0.00	64.60	1	722	0.14%
2023/06/30	0	0.00	2	64.60	65.40	-2	673	-0.30%
2023/06/15	0.1	66.70	0	0.00	66.70	0.1	685	0.01%
2023/06/09	0.1	64.60	0	0.00	64.30	0.1	642	0.01%
2023/06/08	0.1	64.50	0	0.00	64.10	0.1	653	0.01%
2023/06/07	0	0.00	2	64.50	65.40	-2	666	-0.30%
2023/06/06	2	63.80	0	0.00	63.70	2	663	0.30%
2023/06/05	1.1	66.41	1	69.80	66.00	0.1	661	0.01%
2023/06/02	0	0.00	3	65.10	64.80	-3	634	-0.47%
2023/05/31	3	64.00	0	0.00	63.60	3	691	0.43%
2023/05/30	0.1	64.40	0	0.00	64.90	0.1	692	0.01%
2023/05/29	0	0.00	4	64.73	65.10	-4	694	-0.58%
2023/05/26	2	63.20	0	0.00	63.00	2	693	0.29%
2023/05/23	3	63.60	3	64.20	63.50	0	703	0.00%
2023/05/15	0	0.00	1	61.30	61.20	-1	714	-0.14%
2023/05/11	1	62.00	0	0.00	61.70	1	733	0.14%
2023/05/09	0	62.50	0	0.00	62.50	0	738	0.01%
2023/05/05	0.2	64.00	0	0.00	64.00	0.2	756	0.02%
2023/04/26	0	0.00	4	62.20	62.70	-4	776	-0.52%
2023/04/25	1.1	62.11	11	62.45	62.10	-10	776	-1.28%
2023/04/24	2	64.00	0	0.00	64.20	2	764	0.26%
2023/04/21	8	66.00	0	0.00	64.50	8	756	1.06%
2023/04/18	4	70.03	0	0.00	70.10	4	716	0.56%
2023/04/17	0	0.00	2	71.10	71.50	-2	705	-0.28%
2023/04/14	4	70.10	0	0.00	69.80	4	686	0.59%
2023/04/13	1	70.40	0	0.00	69.90	1	680	0.15%
2023/04/12	4	71.23	0	0.00	71.30	4	671	0.60%
2023/04/11	2	71.20	2	71.60	71.50	0	665	0.00%
2023/04/07	2	71.00	0	0.00	71.40	2	667	0.30%
2023/03/29	3	70.67	0	0.00	70.40	3	681	0.44%
2023/03/24	0	0.00	6	72.78	73.00	-6	695	-0.86%
2023/03/22	0.1	71.80	0	0.00	71.80	0.1	691	0.01%
2023/03/21	3	71.80	0	0.00	71.00	3	689	0.44%
2023/03/15	0	0.00	2	71.00	70.20	-2	698	-0.29%
2023/03/14	2.2	69.97	0	0.00	69.60	2.2	709	0.31%
2023/03/10	3	71.90	0	0.00	71.10	3	712	0.42%
2023/03/09	3	73.10	3	74.00	73.10	0	730	0.00%
2023/03/08	5	72.84	0	0.00	73.20	5	740	0.68%
2023/03/07	5	73.78	0	0.00	73.40	5	738	0.68%
2023/03/06	0	0.00	14	72.81	73.30	-14	725	-1.93%
2023/03/03	6.2	71.98	1	71.70	71.90	5.2	712	0.73%
2023/03/02	3	74.03	0	0.00	73.50	3	673	0.45%
2023/02/23	0.2	76.00	0	0.00	76.00	0.2	681	0.04%
2023/02/22	1	75.80	0	0.00	75.60	1	706	0.14%
2023/02/20	0	0.00	1	77.60	77.80	-1	740	-0.14%
2023/02/16	9	76.27	0	0.00	76.60	9	804	1.12%
2023/02/10	3	77.37	4	76.98	76.50	-1	910	-0.11%
2023/02/09	0	0.00	1	79.10	78.90	-1	905	-0.11%
2023/02/08	1	78.90	0	0.00	78.90	1	913	0.11%
2023/02/07	1	78.30	0	78.40	78.10	1	920	0.11%
2023/02/06	0	0.00	0.1	78.50	77.80	-0.1	932	-0.01%
2023/02/03	0	0.00	1	78.00	78.00	-1	937	-0.11%
2023/02/02	0	0.00	2	79.10	79.20	-2	946	-0.21%
2023/02/01	1	76.90	0	0.00	77.00	1	937	0.11%
2023/01/31	0	0.00	1	75.90	75.90	-1	948	-0.11%
2023/01/30	0	0.00	2	74.55	74.60	-2	950	-0.21%
2023/01/12	0.1	73.50	0	0.00	73.10	0.1	993	0.01%
2023/01/09	0	0.00	5	73.60	73.90	-5	1,033	-0.48%
2023/01/06	1	72.80	1	72.90	72.90	0	1,054	0.00%
2022/12/28	2	70.10	0	0.00	69.90	2	1,213	0.16%
2022/12/21	1	70.60	0	0.00	70.20	1	1,418	0.07%
2022/12/20	1	72.60	1	71.20	71.20	0	1,465	0.00%
2022/12/16	1	74.80	0	0.00	74.50	1	1,584	0.06%
2022/12/12	0	0.00	3	74.83	74.80	-3	1,666	-0.18%
2022/12/06	0	0.00	1	79.00	79.00	-1	1,859	-0.05%
2022/12/01	0	0.00	3	81.40	81.90	-3	1,939	-0.15%
2022/11/24	0	0.00	3	78.30	78.70	-3	1,998	-0.15%
2022/11/23	1	78.00	0	0.00	76.80	1	2,009	0.05%
2022/11/22	3	76.97	0	0.00	76.80	3	2,029	0.15%
2022/11/17	0	0.00	1	79.50	79.30	-1	2,151	-0.05%
2022/11/15	0	0.00	2	78.10	78.50	-2	2,266	-0.09%
2022/11/11	1	75.20	1	77.70	75.00	0	2,388	0.00%
2022/11/10	1	74.30	0	0.00	74.30	1	2,360	0.04%
2022/11/09	0	0.00	1	75.10	75.00	-1	2,369	-0.04%
2022/11/08	1	73.50	0	0.00	72.30	1	2,356	0.04%
2022/11/02	0	0.00	1	70.60	70.60	-1	2,407	-0.04%
2022/10/31	0	0.00	1	69.20	69.00	-1	2,399	-0.04%
2022/10/28	1.1	67.30	0	0.00	67.00	1.1	2,390	0.04%
2022/10/25	0.1	67.20	0	0.00	67.40	0.1	2,395	0.00%
2022/10/24	1	68.30	1	70.20	68.00	0	2,407	0.00%
2022/10/21	1.1	67.14	0	0.00	67.10	1.1	2,408	0.04%
2022/10/18	0	0.00	1	69.70	70.10	-1	2,428	-0.04%
2022/10/17	1	67.40	0	0.00	69.30	1	2,436	0.04%
2022/10/14	0	0.00	2	70.20	70.50	-2	2,444	-0.08%
2022/10/13	0.1	68.60	0	0.00	66.10	0.1	2,491	0.00%
2022/10/12	1.1	70.59	0	0.00	70.80	1.1	2,472	0.04%
2022/10/11	2	72.70	0	0.00	71.50	2	2,471	0.08%
2022/10/05	0	0.00	1	78.60	77.60	-1	2,515	-0.04%
2022/10/04	0	0.00	2	75.60	77.60	-2	2,490	-0.08%
2022/09/30	2	69.60	2	68.85	72.70	0	2,521	0.00%
2022/09/29	4	72.18	3	71.07	70.40	1	2,511	0.04%
2022/09/28	2	73.15	0	0.00	71.60	2	2,500	0.08%
2022/09/26	4.1	80.81	0	0.00	79.50	4.1	2,484	0.16%
2022/09/23	12	86.01	0	0.00	84.40	12	2,494	0.48%
2022/09/22	0	0.00	1	89.00	90.40	-1	2,456	-0.04%
2022/09/21	0.1	88.00	0	0.00	88.10	0.1	2,433	0.00%
2022/09/16	0.1	88.50	0	0.00	87.60	0.1	2,424	0.00%
2022/09/15	2	90.85	0	0.00	89.50	2	2,436	0.08%
2022/09/12	2	88.50	2	90.70	89.60	0	2,384	0.00%
2022/09/08	0	0.00	1	82.60	84.50	-1	2,344	-0.04%
2022/09/07	1	80.00	1	81.40	80.30	0	2,370	0.00%
2022/09/06	1	83.60	0	0.00	80.70	1	2,376	0.04%
2022/09/05	0.1	85.30	0	0.00	83.60	0.1	2,371	0.00%
2022/09/01	0.1	89.00	3	90.00	88.00	-3	2,362	-0.12%
2022/08/26	6	91.05	0	0.00	89.70	6	2,388	0.25%
2022/08/25	0	0.00	6	90.95	90.60	-6	2,380	-0.25%
2022/08/24	4	92.13	1	92.20	89.20	3	2,369	0.13%
2022/08/23	6	92.37	0	0.00	92.10	6	2,370	0.25%
2022/08/22	3	92.47	7	91.97	93.00	-4	2,363	-0.17%
2022/08/19	4	92.25	9	92.41	91.40	-5	2,275	-0.22%
2022/08/18	3	85.00	3	87.00	87.40	0	2,164	0.00%
2022/08/12	0	0.00	1	84.60	84.70	-1	2,209	-0.05%
2022/08/11	0	0.00	1	85.00	83.60	-1	2,261	-0.04%
2022/08/10	0	0.00	1	81.90	82.20	-1	2,329	-0.04%
2022/08/09	1	83.50	4	83.08	82.60	-3	2,366	-0.13%
2022/08/05	2	80.80	0	0.00	80.70	2	2,519	0.08%
2022/08/03	0.1	77.30	2	78.10	77.40	-1.9	2,654	-0.07%
2022/08/02	1.1	81.43	0	0.00	79.00	1.1	2,716	0.04%
2022/08/01	3	83.33	3	84.00	82.70	0	2,723	0.00%
2022/07/29	0	0.00	3	83.03	84.00	-3	2,740	-0.11%
2022/07/28	3	82.10	3	83.60	81.40	0	2,747	0.00%
2022/07/26	1	83.50	1	85.50	81.40	0	2,754	0.00%
2022/07/22	2	83.75	1	83.60	83.30	1	2,765	0.04%
2022/07/21	1	83.80	0	0.00	84.80	1	2,803	0.04%
2022/07/20	0	0.00	2	85.00	83.40	-2	2,798	-0.07%
2022/07/19	1	79.30	0	0.00	80.30	1	2,777	0.04%
2022/07/18	3	80.87	1	82.00	81.10	2	2,794	0.07%
2022/07/15	9	81.28	2	81.45	80.80	7	2,787	0.25%
2022/07/14	1	77.00	3	79.90	79.90	-2	2,744	-0.07%
2022/07/12	0	0.00	2	76.50	76.50	-2	2,751	-0.07%
2022/07/11	0	0.00	1	80.00	79.50	-1	2,760	-0.04%
2022/07/08	4	80.23	1	79.00	78.90	3	2,761	0.11%
2022/07/06	1	76.00	3	74.13	73.70	-2	2,758	-0.07%
2022/07/05	0	0.00	1	77.80	78.60	-1	2,813	-0.04%
2022/07/04	2	77.75	0	0.00	78.70	2	2,789	0.07%
2022/07/01	0.1	81.50	0	0.00	78.40	0.1	2,792	0.00%
2022/06/21	2	93.60	1	94.30	93.50	1	3,596	0.03%
2022/06/20	1	93.80	1	90.50	88.20	0	3,649	0.00%
2022/06/16	1	99.00	1	101.00	97.20	0	3,870	0.00%
2022/06/15	0.1	102.00	0	0.00	100.50	0.1	4,103	0.00%
2022/06/14	0	0.00	1	102.00	103.50	-1	4,666	-0.02%
2022/06/13	0	0.00	1	104.00	103.00	-1	5,179	-0.02%
2022/06/10	1	104.54	1	105.50	104.50	0	5,689	0.00%
2022/06/09	5	105.40	2	106.00	107.00	3	5,839	0.05%
2022/06/08	1	106.50	1	106.50	106.00	0	6,001	0.00%
2022/06/01	1	104.50	0	0.00	105.50	1	6,063	0.02%
2022/05/31	0	0.00	1	105.00	104.00	-1	6,049	-0.02%
2022/05/30	1	102.50	0	0.00	103.50	1	6,035	0.02%
2022/05/25	1	99.50	8	99.91	100.50	-7	6,052	-0.12%
2022/05/24	4	97.83	7	98.43	97.30	-3	6,064	-0.05%
2022/05/23	3	99.97	1	99.50	99.40	2	6,059	0.03%
2022/05/20	3	98.70	3	99.50	99.40	0	6,054	0.00%
2022/05/19	2	97.65	2	100.20	100.50	0	6,052	0.00%
2022/05/18	9	98.83	4	99.50	98.90	5	6,030	0.08%
2022/05/17	1	98.20	3	98.70	99.10	-2	5,948	-0.03%
2022/05/16	1	97.10	2	99.05	96.10	-1	5,933	-0.02%
2022/05/13	2	97.10	3	97.83	96.30	-1	5,885	-0.02%
2022/05/12	3	96.50	1	93.80	92.20	2	5,845	0.03%
2022/05/11	1	95.50	2	96.20	96.00	-1	5,884	-0.02%
2022/05/10	0	0.00	7	92.63	93.60	-7	5,851	-0.12%
2022/05/06	4	92.68	2	92.80	92.80	2	5,852	0.03%
2022/05/05	2	96.50	4	96.08	95.90	-2	5,881	-0.03%
2022/04/29	3	92.20	4	94.38	92.20	-1	5,928	-0.02%
2022/04/27	5	89.76	0	0.00	92.10	5	5,941	0.08%
2022/04/26	1	96.20	0.6	95.60	95.00	0.5	5,904	0.01%
2022/04/25	1.1	96.95	0	0.00	95.50	1.1	5,911	0.02%
2022/04/21	5	106.50	0	0.00	106.50	5	5,936	0.08%
2022/04/19	2	107.00	1	110.00	106.50	1	6,020	0.02%
2022/04/18	1	104.50	0	0.00	104.00	1	6,072	0.02%
2022/04/15	1	106.50	0	0.00	105.50	1	6,120	0.02%
2022/04/14	2	109.00	0	0.00	109.00	2	6,212	0.03%
2022/04/13	0	0.00	2	110.50	109.00	-2	6,242	-0.03%
2022/04/11	2	109.75	1	113.00	106.00	1	6,312	0.02%
2022/04/08	2	108.25	0	0.00	108.50	2	6,311	0.03%
2022/04/07	1	110.00	0	0.00	107.50	1	6,321	0.02%
2022/04/06	2	113.50	0	0.00	112.00	2	6,349	0.03%
2022/04/01	1	113.00	2	115.00	116.00	-1	6,389	-0.02%
2022/03/31	2	118.75	2	118.74	117.50	0	6,384	0.00%
2022/03/30	4	121.25	1	121.50	120.50	3	6,377	0.05%
2022/03/28	1	118.50	1	118.00	120.50	0	6,405	0.00%
2022/03/25	5.1	122.91	2	125.50	119.50	3.1	6,349	0.05%
2022/03/24	1	121.00	11	121.55	125.50	-10	5,990	-0.17%
2022/03/23	1	123.50	2	123.00	122.00	-1	6,054	-0.02%
2022/03/22	22	122.82	20	123.50	123.50	2	6,362	0.03%
2022/03/17	50	119.50	42	120.63	123.00	8	6,183	0.13%
2022/03/16	30	116.35	32	115.39	115.00	-2	5,906	-0.03%
2022/03/15	22	109.80	23	112.20	114.00	-1	5,459	-0.02%
2022/03/14	3	107.83	2	109.75	109.00	1	4,994	0.02%
2022/03/11	2	104.50	0	0.00	104.50	2	4,864	0.04%
2022/03/10	0	0.00	3	109.83	110.00	-3	4,718	-0.06%
2022/03/08	0	0.00	5	99.36	98.40	-5	4,766	-0.10%
2022/03/07	5	103.60	1	100.50	101.00	4	4,775	0.08%
2022/03/04	0	0.00	1	109.00	107.00	-1	4,872	-0.02%
2022/03/01	1	108.00	0	0.00	107.50	1	5,096	0.02%
2022/02/25	0	0.00	1.2	104.28	106.50	-1.2	5,221	-0.02%
2022/02/24	4	104.38	0	0.00	100.00	4	5,761	0.07%
2022/02/23	0	0.00	4	106.25	106.50	-4	6,668	-0.06%
2022/02/22	3	107.33	0	0.00	105.50	3	6,989	0.04%
2022/02/21	0	0.00	1	108.50	110.50	-1	8,313	-0.01%
2022/02/18	0	0.00	2	113.50	111.50	-2	9,087	-0.02%
2022/02/16	2	112.50	1	114.51	113.00	1	9,759	0.01%
2022/02/15	0	0.00	0	115.00	112.00	0	9,835	0.00%
2022/02/14	2	111.25	0	0.00	112.00	2	9,922	0.02%
2022/02/11	2	118.00	1	113.61	118.00	1	9,939	0.01%
2022/02/10	1	115.00	1	117.00	114.50	0	9,912	0.00%
2022/02/09	1	115.00	0	0.00	116.00	1	10,043	0.01%
2022/02/07	2	107.75	1	111.50	112.00	1	10,339	0.01%
2022/01/21	0	0.00	1	114.00	113.50	-1	11,898	-0.01%
2022/01/18	0	0.00	3	120.00	120.50	-3	12,389	-0.02%
2022/01/14	1	117.50	1	118.00	120.50	0	12,605	0.00%
2022/01/13	1	120.50	3	118.33	120.00	-2	12,797	-0.02%
2022/01/12	1	125.00	2	122.50	122.50	-1	12,857	-0.01%
2022/01/11	11	124.45	90	121.44	122.00	-79	13,014	-0.61%
2022/01/10	22	128.41	0	0.00	129.50	22	13,107	0.17%
2022/01/07	2	123.50	157	125.86	125.00	-155	13,160	-1.18%	大賣/鉅額交易
2022/01/06	0.1	129.50	55	129.15	129.50	-54.9	13,123	-0.42%
2022/01/05	4	131.25	0	0.00	130.00	4	13,149	0.03%
2022/01/04	0	0.00	1	136.50	137.50	-1	13,135	-0.01%
2022/01/03	3	136.50	20.1	137.25	137.50	-17.1	13,183	-0.13%
2021/12/30	33	135.06	0	0.00	133.50	33	13,204	0.25%
2021/12/29	52	136.52	37	137.15	136.00	15	13,255	0.11%
2021/12/28	72	136.81	0	0.00	135.00	72	13,264	0.54%
2021/12/27	10	135.50	2	136.00	136.50	8	13,275	0.06%
2021/12/24	34	132.97	1	133.50	132.50	33	13,296	0.25%
2021/12/23	71	134.39	8	136.75	134.00	63	13,322	0.47%
2021/12/22	24	131.60	5	134.00	131.00	19	13,277	0.14%
2021/12/20	1	132.50	2.5	133.30	132.50	-1.5	13,692	-0.01%
2021/12/17	47.2	135.30	2	131.25	132.00	45.2	13,819	0.33%
2021/12/16	1.1	139.55	2	142.00	141.00	-0.9	14,213	-0.01%
2021/12/15	2	135.50	1	135.50	136.50	1	13,899	0.01%
2021/12/14	4	134.00	3	134.00	133.00	1	13,906	0.01%
2021/12/13	2.2	133.91	4	133.63	136.00	-1.9	13,784	-0.01%
2021/12/10	5.1	137.13	3	137.33	137.00	2.1	13,669	0.02%
2021/12/09	1.2	148.17	0	0.00	142.50	1.2	13,430	0.01%
2021/12/08	0.1	152.00	2	151.50	150.50	-1.9	13,402	-0.01%
2021/12/07	1.2	148.92	0	0.00	147.50	1.2	13,471	0.01%
2021/12/06	0	0.00	1	150.50	150.00	-1	13,556	-0.01%
2021/12/03	1	153.00	1	153.48	153.00	0	13,616	0.00%
2021/12/02	1	147.50	2	149.50	148.00	-1	13,592	-0.01%
2021/12/01	0	0.00	10	147.50	148.50	-10	13,609	-0.07%
2021/11/30	3	149.83	2	150.00	146.00	1	13,653	0.01%
2021/11/29	1	143.50	4	145.38	148.50	-3	13,839	-0.02%
2021/11/26	2.1	140.01	0.3	138.00	140.00	1.8	13,757	0.01%
2021/11/25	1	145.50	0	0.00	146.00	1	13,765	0.01%
2021/11/24	0	0.00	5	141.30	145.50	-5	13,763	-0.04%
2021/11/23	7	138.64	5	138.20	135.50	2	13,751	0.01%
2021/11/22	10	145.96	7	146.08	149.00	3	13,594	0.02%
2021/11/19	2	136.50	4.5	142.44	143.00	-2.5	12,777	-0.02%
2021/11/18	33	129.74	19	129.79	130.00	14	12,539	0.11%
2021/11/17	16	117.88	13	120.85	127.50	3	11,358	0.03%
2021/11/16	0	0.00	6	114.75	116.00	-6	10,703	-0.06%
2021/11/15	3	104.00	7	103.61	105.50	-4	10,283	-0.04%
2021/11/12	1	98.30	73	99.67	98.00	-72	10,110	-0.71%
2021/11/11	2	97.20	3	97.67	98.00	-1	10,074	-0.01%
2021/11/10	4	96.33	4	97.30	97.00	0	10,002	0.00%
2021/11/09	79	97.81	4	97.73	96.20	75	9,974	0.75%
2021/11/08	4	99.70	1	97.10	96.60	3	9,905	0.03%
2021/11/05	2	104.75	2	102.25	101.50	0	9,816	0.00%
2021/11/04	1	101.00	0	0.00	102.00	1	9,625	0.01%
2021/11/03	5	107.30	15	107.97	103.50	-10	9,584	-0.10%
2021/11/02	23	107.04	20	108.30	107.00	3	9,378	0.03%
2021/11/01	7	102.00	22	102.76	104.50	-15	8,770	-0.17%
2021/10/29	10	97.85	9	96.60	95.30	1	8,593	0.01%
2021/10/28	3	94.80	5	94.56	94.70	-2	8,313	-0.02%
2021/10/27	5	93.42	5	94.02	94.30	0	8,304	0.00%
2021/10/26	11	94.61	11	97.45	92.90	0	8,334	0.00%
2021/10/25	13	94.08	0	0.00	94.70	13	8,093	0.16%
2021/10/22	2	95.70	95	94.15	96.30	-93	8,230	-1.13%
2021/10/21	19	96.70	26	97.00	93.00	-7	8,367	-0.08%
2021/10/20	43	94.13	33	94.95	94.50	10	8,523	0.12%
2021/10/19	104	91.89	5	93.08	93.20	99	8,626	1.15%	大買/
2021/10/18	63	88.30	64	91.29	92.00	-1	8,907	-0.01%
2021/10/15	2	87.50	0	0.00	87.40	2	9,479	0.02%
2021/10/13	1	86.70	3	85.83	84.20	-2	10,360	-0.02%
2021/10/12	1	87.30	0	0.00	87.50	1	10,411	0.01%
2021/10/08	0	0.00	3	86.33	86.50	-3	10,592	-0.03%
2021/10/07	4	84.55	5	84.84	85.60	-1	10,742	-0.01%
2021/10/06	1	81.20	0	0.00	80.50	1	10,925	0.01%
2021/10/05	2	78.85	2	77.65	81.60	0	11,096	0.00%
2021/10/04	1	80.10	0	0.00	78.80	1	11,067	0.01%
2021/10/01	10	86.09	9	83.62	82.50	1	11,064	0.01%
2021/09/30	11	87.69	2	87.95	88.80	9	11,233	0.08%
2021/09/29	17	87.82	23	87.14	87.00	-6	11,390	-0.05%
2021/09/28	6	92.52	8	92.43	92.80	-2	11,362	-0.02%
2021/09/27	7	95.16	12	94.93	93.10	-5	11,275	-0.04%
2021/09/24	3	94.10	3	93.33	92.50	0	10,931	0.00%
2021/09/23	9	93.70	5	94.82	92.80	4	10,775	0.04%
2021/09/22	1	89.80	31	90.05	90.20	-30	10,249	-0.29%
2021/09/17	1	89.60	5	88.00	89.90	-4	10,192	-0.04%
2021/09/16	0	0.00	1	86.20	86.20	-1	10,137	-0.01%
2021/09/15	34	85.05	1	88.00	84.90	33	10,159	0.32%
2021/09/14	0	0.00	4	88.35	87.70	-4	10,194	-0.04%
2021/09/13	1	87.10	10	87.00	87.50	-9	10,197	-0.09%
2021/09/10	4	87.28	2	88.45	88.50	2	10,248	0.02%
2021/09/07	1	86.30	1	89.10	86.70	0	10,348	0.00%
2021/09/03	1	89.40	1	90.90	90.80	0	10,487	0.00%
2021/09/02	15	95.01	10	94.82	90.40	5	10,452	0.05%
2021/09/01	2	90.35	4	90.65	91.50	-2	10,169	-0.02%
2021/08/31	1	90.00	3	89.17	90.00	-2	10,126	-0.02%
2021/08/30	0	0.00	1	89.70	89.80	-1	10,060	-0.01%
2021/08/27	3	89.47	0	0.00	88.10	3	10,018	0.03%
2021/08/26	9	89.93	8	92.44	90.40	1	9,987	0.01%
2021/08/25	6	85.80	11	88.76	92.00	-5	9,599	-0.05%
2021/08/24	7	83.73	3	84.83	83.70	4	9,484	0.04%
2021/08/23	3	84.50	3	84.60	83.70	0	9,416	0.00%
2021/08/20	5	80.94	5	80.12	80.60	0	9,279	0.00%
2021/08/19	0	0.00	1	80.00	78.10	-1	9,155	-0.01%
2021/08/18	0	0.00	1	79.20	81.50	-1	9,166	-0.01%
2021/08/17	0.1	78.00	1	78.00	76.90	-0.9	9,205	-0.01%
2021/08/16	2	80.70	1	82.00	81.10	1	9,155	0.01%
2021/08/12	1	83.90	0	0.00	84.50	1	9,106	0.01%
2021/08/11	1	83.70	2	82.85	82.80	-1	9,120	-0.01%
2021/08/06	29	89.61	80	87.80	88.20	-51	8,992	-0.57%
2021/08/05	1	92.10	2	92.75	93.70	-1	8,885	-0.01%
2021/08/04	13	94.35	1	93.50	92.20	12	8,890	0.13%
2021/08/03	31	91.99	1	93.50	91.80	30	8,790	0.34%
2021/08/02	1	92.30	2	92.55	93.00	-1	8,720	-0.01%
2021/07/30	4.1	94.06	3	94.03	91.10	1.1	8,671	0.01%
2021/07/29	14	93.99	5	93.38	94.10	9	8,570	0.11%
2021/07/27	8	99.18	15	102.30	98.60	-7	8,277	-0.08%
2021/07/26	2	103.75	7	104.43	105.00	-5	8,030	-0.06%
2021/07/23	7	99.04	5	97.40	97.80	2	7,672	0.03%
2021/07/22	8	101.36	10	100.80	101.00	-2	7,498	-0.03%
2021/07/21	4	97.60	88	99.16	100.50	-84	7,086	-1.19%
2021/07/20	35	92.65	15	95.29	91.50	20	6,461	0.31%
2021/07/19	0	0.00	7	88.61	91.00	-7	5,924	-0.12%
2021/07/16	3	83.67	11	83.35	82.80	-8	5,879	-0.14%
2021/07/15	11	83.59	5	83.20	84.50	6	6,380	0.09%
2021/07/14	8	84.31	10	84.45	85.70	-2	6,458	-0.03%
2021/07/13	8	84.05	7	84.27	80.50	1	6,213	0.02%
2021/07/12	71	82.35	11	84.10	82.50	60	5,940	1.01%
2021/07/09	2	78.60	1	79.50	78.50	1	5,701	0.02%
2021/07/08	5	78.42	2	78.70	77.70	3	5,690	0.05%
2021/07/07	18	79.40	20	78.18	79.30	-2	5,696	-0.04%
2021/07/06	20	78.43	6	77.92	77.70	14	5,513	0.25%
2021/07/05	1	74.20	9	74.14	74.90	-8	5,407	-0.15%
2021/07/02	2	71.50	2	71.95	71.30	0	5,566	0.00%
2021/07/01	0	0.00	1	71.40	69.90	-1	5,730	-0.02%
2021/06/29	4	73.90	3	75.23	73.00	1	5,962	0.02%
2021/06/28	1	71.60	1	73.20	72.80	0	5,898	0.00%
2021/06/25	1	73.30	3	73.00	72.70	-2	5,915	-0.03%
2021/06/24	3	73.37	1	74.20	73.30	2	5,910	0.03%
2021/06/23	7	73.36	4	73.40	73.70	3	5,868	0.05%
2021/06/22	11	72.21	1	71.80	71.60	10	5,799	0.17%
2021/06/21	9	73.00	1	72.40	72.00	8	5,770	0.14%
2021/06/18	19	75.80	19	76.02	75.20	0	5,731	0.00%
2021/06/17	2	72.60	2	71.35	72.70	0	5,617	0.00%
2021/06/16	2	71.75	1	71.60	71.30	1	5,565	0.02%
2021/06/15	52	72.17	35	72.10	72.90	17	5,439	0.31%
2021/06/10	3	67.67	1	68.60	67.20	2	5,203	0.04%
2021/06/09	3	67.37	3	67.27	66.70	0	5,152	0.00%
2021/06/08	2	67.90	2	67.00	66.50	0	5,133	0.00%
2021/06/04	1	66.60	0	0.00	66.50	1	5,091	0.02%
2021/06/02	1	68.00	0	0.00	66.80	1	4,966	0.02%
2021/06/01	0	0.00	2	68.15	68.40	-2	4,934	-0.04%
2021/05/27	1	66.20	0	0.00	66.60	1	4,853	0.02%
2021/05/26	2	65.45	0	0.00	66.00	2	4,831	0.04%
2021/05/25	5	67.20	5	67.04	66.30	0	4,791	0.00%
2021/05/24	2	62.20	1	62.70	62.80	1	4,702	0.02%
2021/05/20	0	0.00	1	61.40	61.80	-1	4,827	-0.02%
2021/05/17	0.1	55.30	2	54.80	54.80	-1.9	4,787	-0.04%
2021/05/12	3	63.00	2	59.70	60.00	1	4,707	0.02%
2021/05/11	0	0.00	4	65.83	65.30	-4	4,657	-0.09%
2021/05/10	1	70.00	0	0.00	69.70	1	4,645	0.02%
2021/05/05	1	70.60	0	0.00	68.50	1	4,689	0.02%
2021/05/04	1	73.20	0	0.00	71.90	1	4,678	0.02%
2021/05/03	1	74.70	0	0.00	74.40	1	4,637	0.02%
2021/04/29	0	0.00	0	79.30	78.50	0	4,632	0.00%
2021/04/28	3	80.73	0	0.00	79.50	3	4,665	0.06%
2021/04/27	5	80.56	0	0.00	79.80	5	4,711	0.11%
2021/04/26	1	82.90	10	83.10	82.20	-9	4,781	-0.19%
2021/04/23	12	83.01	4	82.63	82.50	8	4,805	0.17%
2021/04/22	4	83.40	51	82.46	78.50	-47	4,807	-0.98%
2021/04/21	58	86.17	8	87.50	84.00	50	5,265	0.95%
2021/04/20	22	80.75	44	81.03	82.80	-22	4,952	-0.44%
2021/04/19	2	74.50	0	0.00	75.30	2	4,723	0.04%
2021/04/15	0	0.00	0.8	74.50	74.40	-0.8	4,790	-0.02%
2021/04/14	1	74.10	7	73.81	74.10	-6	4,808	-0.12%
2021/04/13	0	0.00	0.2	77.10	76.00	-0.2	4,802	0.00%
2021/04/12	4.2	77.95	0	0.00	75.40	4.2	4,769	0.09%
2021/04/09	1.1	78.17	12	80.69	78.00	-10.9	4,752	-0.23%
2021/04/08	30	79.51	5	81.56	80.00	25	4,656	0.54%
2021/04/07	2	76.45	4	78.43	77.30	-2	4,438	-0.05%
2021/04/06	1.1	76.81	1	75.70	77.60	0.1	4,318	0.00%
2021/03/31	6	72.22	7	71.61	71.10	-1	4,134	-0.02%
2021/03/30	1	72.10	0	0.00	72.40	1	4,161	0.02%
2021/03/29	5	71.60	1	71.70	71.40	4	4,201	0.10%
2021/03/25	0	0.00	1	70.20	70.30	-1	4,248	-0.02%
2021/03/24	7	71.10	7	71.36	70.90	0	4,266	0.00%
2021/03/23	0	0.00	1	70.70	71.00	-1	4,278	-0.02%
2021/03/22	2	71.00	5	72.96	72.00	-3	4,235	-0.07%
2021/03/18	0	0.00	1	69.80	69.10	-1	4,213	-0.02%
2021/03/16	1	71.80	1	70.60	70.00	0	4,629	0.00%
2021/03/11	0	0.00	2	68.90	69.40	-2	5,068	-0.04%
2021/03/09	0.2	68.00	0	0.00	67.10	0.2	5,373	0.00%
2021/03/08	1	68.30	0	0.00	67.30	1	5,405	0.02%
2021/03/03	0	0.00	2	68.35	69.40	-2	5,613	-0.04%
2021/03/02	0.5	69.31	0	0.00	69.00	0.5	5,627	0.01%
2021/02/26	1	70.00	0	0.00	70.00	1	5,646	0.02%
2021/02/24	2.2	71.45	0	0.00	71.50	2.2	5,746	0.04%
2021/02/23	4	72.53	0	0.00	72.50	4	5,822	0.07%
2021/02/19	0	0.00	1	71.40	71.40	-1	5,670	-0.02%
2021/02/17	1	69.30	1	69.30	69.30	0	5,680	0.00%
2021/02/03	1	68.00	0	0.00	66.70	1	5,657	0.02%
2021/01/28	1	70.10	0	0.00	69.50	1	5,595	0.02%
2021/01/27	0	0.00	1	71.60	71.60	-1	5,570	-0.02%
2021/01/26	0	0.00	2	69.70	69.40	-2	5,527	-0.04%
2021/01/22	0	0.00	6	71.80	72.00	-6	5,470	-0.11%
2021/01/21	1	70.90	0	0.00	71.30	1	5,449	0.02%
2021/01/20	0	0.00	1	72.90	72.70	-1	5,396	-0.02%
2021/01/19	2	78.35	3	77.67	76.70	-1	5,306	-0.02%
2021/01/18	7	78.49	1.1	78.94	79.20	5.9	5,183	0.11%
2021/01/15	3	78.50	23	80.17	77.70	-20	5,047	-0.40%
2021/01/14	46	79.66	14	79.71	79.10	32	4,829	0.66%
2021/01/13	1	73.20	13	76.82	77.60	-12	4,145	-0.29%
2021/01/12	2	71.95	1	72.50	70.60	1	3,834	0.03%
2021/01/11	9	71.79	9	72.28	72.10	0	3,737	0.00%
2021/01/07	1	69.80	0	0.00	69.50	1	3,726	0.03%
2021/01/06	1	69.20	0	0.00	69.10	1	3,722	0.03%
2021/01/05	2	70.85	0	0.00	71.10	2	3,724	0.05%
2021/01/04	7	72.53	2	72.70	72.60	5	3,705	0.13%
2020/12/31	1	71.50	0	0.00	71.10	1	3,665	0.03%
2020/12/29	3	73.90	3	72.83	72.70	0	3,628	0.00%
2020/12/28	3	72.80	18	73.32	72.80	-15	3,554	-0.42%
2020/12/25	7	72.27	0	0.00	72.30	7	3,491	0.20%
2020/12/24	3	71.97	2	71.50	71.50	1	3,502	0.03%
2020/12/23	3	71.83	4	70.85	71.70	-1	3,515	-0.03%
2020/12/22	2	68.95	3	69.97	69.00	-1	3,498	-0.03%
2020/12/18	1	69.40	1	70.80	70.90	0	3,502	0.00%
2020/12/16	4	71.45	2	71.80	71.30	2	3,494	0.06%
2020/12/15	8	70.89	0	0.00	70.80	8	3,520	0.23%
2020/12/14	7	74.04	2	73.10	73.70	5	3,552	0.14%
2020/12/11	4	73.13	1	75.00	72.50	3	3,578	0.08%
2020/12/10	7	75.41	6	75.30	75.00	1	3,479	0.03%
2020/12/09	7	74.77	5	73.28	74.70	2	3,188	0.06%
2020/12/08	2	68.00	2	68.60	69.00	0	2,814	0.00%
2020/12/07	1	68.00	0	0.00	68.00	1	2,787	0.04%
2020/12/04	1	67.80	1	68.00	67.60	0	2,766	0.00%
2020/12/03	1	68.50	1	69.80	68.00	0	2,749	0.00%
2020/12/02	1	66.60	1	67.50	67.20	0	2,673	0.00%
2020/12/01	1	67.20	2	67.35	67.00	-1	2,705	-0.04%
2020/11/30	2	67.70	3	68.13	67.10	-1	2,687	-0.04%
2020/11/27	0	0.00	1	65.80	65.60	-1	2,558	-0.04%
2020/11/26	0	0.00	1	65.60	65.60	-1	2,578	-0.04%
2020/11/25	0	0.00	3	64.83	64.50	-3	2,596	-0.12%
2020/11/24	1	66.50	4	67.85	65.70	-3	2,682	-0.11%
2020/11/20	4	64.50	7	64.00	64.40	-3	2,731	-0.11%
2020/11/17	0	0.00	1	62.50	62.00	-1	3,084	-0.03%
2020/11/16	2	61.55	1	61.90	61.90	1	3,287	0.03%
2020/11/10	1	59.80	0	0.00	60.10	1	4,085	0.02%
2020/11/09	0	0.00	1	61.50	61.50	-1	4,106	-0.02%
2020/11/03	0	0.00	1	60.30	60.90	-1	4,355	-0.02%
2020/11/02	1	59.00	0	0.00	59.10	1	4,391	0.02%
2020/10/30	1	59.80	0	0.00	59.70	1	4,468	0.02%
2020/10/29	0	0.00	2	60.75	61.20	-2	4,725	-0.04%
2020/10/28	1	61.00	3	60.50	60.30	-2	4,808	-0.04%
2020/10/27	3	62.10	0	0.00	62.30	3	4,860	0.06%
2020/10/26	2	63.65	0	0.00	62.80	2	4,929	0.04%
2020/10/23	1	63.70	1	63.90	63.70	0	4,947	0.00%
2020/10/22	4	64.90	2	64.50	64.00	2	5,080	0.04%
2020/10/20	1	65.10	1	64.40	64.40	0	5,173	0.00%
2020/10/19	1	64.70	1	65.00	65.10	0	5,366	0.00%
2020/10/16	3	65.70	1	64.70	64.70	2	5,624	0.04%
2020/10/15	2	67.05	3	66.30	66.30	-1	5,756	-0.02%
2020/10/13	1	63.60	0	0.00	64.00	1	5,762	0.02%
2020/10/12	2	66.25	0	0.00	64.90	2	5,786	0.03%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/29	0	0.00	1	66.60	66.80	-1	6,221	-0.02%
2020/09/25	0	0.00	5	65.28	65.00	-5	6,398	-0.08%
2020/09/23	1	69.60	1	70.40	69.60	0	6,584	0.00%
2020/09/22	2	70.25	2	69.60	70.30	0	6,623	0.00%
2020/09/21	1	69.70	0	0.00	69.70	1	6,606	0.02%
2020/09/18	5	71.80	0	0.00	71.60	5	6,614	0.08%
2020/09/17	0	0.00	2	72.20	72.70	-2	6,610	-0.03%
2020/09/10	0	0.00	10	68.60	68.60	-10	6,866	-0.15%
2020/09/07	12	71.36	15	69.81	69.20	-3	7,134	-0.04%
2020/09/03	2	70.35	9	69.46	69.40	-7	7,190	-0.10%
2020/09/02	1	70.30	1	70.30	70.30	0	7,253	0.00%
2020/09/01	0	0.00	1	69.20	68.90	-1	7,333	-0.01%
2020/08/31	1	69.30	1	70.50	69.20	0	7,431	0.00%
2020/08/27	5	72.00	0	0.00	71.80	5	7,937	0.06%
2020/08/26	1	70.80	6	70.60	71.30	-5	7,961	-0.06%
2020/08/24	1	68.60	0	0.00	69.20	1	8,157	0.01%
2020/08/21	1	67.10	2	68.15	69.70	-1	8,266	-0.01%
2020/08/20	10	70.15	2	69.75	68.80	8	8,231	0.10%
2020/08/19	7	74.30	13	75.42	76.40	-6	8,499	-0.07%
2020/08/18	2	73.35	9	73.28	72.60	-7	8,464	-0.08%
2020/08/17	1	71.30	7	71.19	71.50	-6	8,361	-0.07%
2020/08/14	1	67.70	1	68.80	68.60	0	8,597	0.00%
2020/08/12	3	68.17	0	0.00	68.10	3	9,075	0.03%
2020/08/11	5	68.92	2	70.00	68.60	3	9,274	0.03%
2020/08/07	2	70.30	2	70.80	70.60	0	9,557	0.00%
2020/08/06	1	70.70	0	0.00	70.50	1	9,961	0.01%
2020/08/05	3	71.47	1	71.60	70.90	2	10,009	0.02%
2020/08/04	28	72.75	15	72.92	72.50	13	10,068	0.13%
2020/08/03	1	72.50	10	73.46	73.90	-9	9,941	-0.09%
2020/07/31	2	72.45	5	71.80	71.60	-3	9,897	-0.03%
2020/07/30	5	71.30	4	71.53	71.80	1	9,892	0.01%
2020/07/29	0	0.00	2	68.65	69.70	-2	9,875	-0.02%
2020/07/28	4	69.10	2	72.65	68.90	2	9,883	0.02%
2020/07/24	3	70.50	0	0.00	69.40	3	9,833	0.03%
2020/07/23	4	72.18	8	73.51	72.10	-4	9,794	-0.04%
2020/07/22	15	73.80	3	72.50	72.20	12	9,635	0.12%
2020/07/21	1	69.00	8	71.95	71.90	-7	9,399	-0.07%
2020/07/20	1	66.30	1	67.70	67.90	0	9,275	0.00%
2020/07/17	2	69.55	0	0.00	67.60	2	9,294	0.02%
2020/07/16	1	69.30	0	0.00	70.30	1	9,320	0.01%
2020/07/15	7	71.43	0	0.00	68.80	7	9,311	0.08%
2020/07/14	4	70.53	0	0.00	70.20	4	9,360	0.04%
2020/07/13	1	70.60	1	72.30	71.10	0	9,417	0.00%
2020/07/09	3	71.80	3	73.10	72.20	0	9,451	0.00%
2020/07/08	6	71.92	0	0.00	71.40	6	9,409	0.06%
2020/07/07	3	72.47	2	72.20	69.40	1	9,378	0.01%
2020/07/06	3	73.73	0	0.00	74.00	3	9,319	0.03%
2020/07/03	6	74.25	17	73.18	73.50	-11	9,301	-0.12%
2020/07/02	0	0.00	9	69.02	69.30	-9	9,087	-0.10%
2020/07/01	0	0.00	8	68.95	68.40	-8	9,123	-0.09%
2020/06/30	0	0.00	2	67.20	67.30	-2	9,107	-0.02%
2020/06/29	15	66.90	0	0.00	66.40	15	9,170	0.16%
2020/06/24	2	68.10	2	68.35	67.80	0	9,205	0.00%
2020/06/22	3	67.77	0	0.00	67.20	3	9,265	0.03%
2020/06/19	8	71.23	8	70.90	69.50	0	9,296	0.00%
2020/06/18	2	67.20	0	0.00	68.30	2	9,153	0.02%
2020/06/17	0	0.00	1	67.40	67.40	-1	9,210	-0.01%
2020/06/16	5	68.76	1	68.70	68.60	4	9,343	0.04%
2020/06/15	1	66.70	0	0.00	65.70	1	9,550	0.01%
2020/06/12	1	69.00	4	68.80	68.70	-3	9,814	-0.03%
2020/06/11	11	72.44	3	72.37	70.00	8	10,020	0.08%
2020/06/10	2	71.80	5	73.42	71.60	-3	10,045	-0.03%
2020/06/09	1	73.60	3	74.93	73.60	-2	10,142	-0.02%
2020/06/08	1	76.20	3	76.17	75.30	-2	10,336	-0.02%
2020/06/05	2	75.45	16	75.01	75.90	-14	10,545	-0.13%
2020/06/04	40	75.16	26	75.81	74.90	14	10,688	0.13%
2020/06/02	3	70.70	10	70.27	70.80	-7	10,227	-0.07%
2020/06/01	11	71.13	1	70.30	70.30	10	10,262	0.10%
2020/05/29	5	67.70	3	69.10	69.50	2	10,258	0.02%
2020/05/28	2	69.10	6	69.77	68.30	-4	10,302	-0.04%
2020/05/27	29	70.24	42	70.45	70.90	-13	10,399	-0.13%
2020/05/26	31	69.44	2	73.50	68.60	29	10,187	0.28%
2020/05/25	4	68.83	4	69.15	71.00	0	9,764	0.00%
2020/05/22	15	64.34	15	64.12	64.60	0	9,468	0.00%
2020/05/21	5	63.40	24	62.41	64.00	-19	9,354	-0.20%
2020/05/20	24	61.18	29	60.66	61.40	-5	9,196	-0.05%
2020/05/19	6	58.10	7	58.34	57.50	-1	8,876	-0.01%
2020/05/18	2	58.30	1	57.90	57.00	1	8,817	0.01%
2020/05/15	3	55.40	13	58.42	59.00	-10	8,657	-0.12%
2020/05/14	1	56.50	19	55.86	56.20	-18	8,646	-0.21%
2020/05/13	5	55.90	10	56.70	57.90	-5	8,419	-0.06%
2020/05/12	1	52.70	6	53.12	52.70	-5	8,003	-0.06%
2020/05/11	2	53.80	5	53.80	53.70	-3	7,951	-0.04%
2020/05/08	17	53.03	3	53.43	52.20	14	7,818	0.18%
2020/05/07	7	51.50	6	51.42	52.10	1	7,687	0.01%
2020/05/06	20	51.55	0	0.00	50.50	20	7,635	0.26%
2020/05/05	6	51.58	2	51.90	51.60	4	7,574	0.05%
2020/05/04	1	50.60	0	0.00	50.70	1	7,541	0.01%
2020/04/30	5	52.36	8	52.26	51.80	-3	7,521	-0.04%
2020/04/29	1	50.60	3	50.50	50.30	-2	7,461	-0.03%
2020/04/27	15	50.44	12	49.98	50.20	3	7,466	0.04%
2020/04/22	0	0.00	1	49.30	49.35	-1	7,408	-0.01%
2020/04/21	1	50.20	0	0.00	49.05	1	7,432	0.01%
2020/04/16	1	52.70	0	0.00	52.80	1	7,254	0.01%
2020/04/15	2	53.55	6	53.23	52.90	-4	7,124	-0.06%
2020/04/14	1	51.00	1	51.40	50.90	0	6,927	0.00%
2020/04/13	0	0.00	3	50.60	50.20	-3	6,903	-0.04%
2020/04/09	5	51.08	0	0.00	51.00	5	6,942	0.07%
2020/04/08	1	52.00	8	52.61	52.20	-7	6,922	-0.10%
2020/04/07	0	0.00	12	49.95	49.75	-12	6,806	-0.18%
2020/04/06	0	0.00	1	49.70	49.60	-1	6,750	-0.01%
2020/04/01	0	0.00	1	49.00	49.10	-1	6,723	-0.01%
2020/03/31	15	49.01	2	48.95	48.80	13	6,707	0.19%
2020/03/30	0	0.00	8	48.47	49.20	-8	6,750	-0.12%
2020/03/27	3	48.63	13	48.13	47.10	-10	6,684	-0.15%
2020/03/26	2	47.55	1	48.20	48.15	1	6,617	0.02%
2020/03/25	12	47.76	5	47.86	47.70	7	6,560	0.11%
2020/03/24	8	45.66	7	45.71	45.80	1	6,468	0.02%
2020/03/23	0	0.00	7	44.36	43.35	-7	6,597	-0.11%
2020/03/20	29	49.06	25	48.99	47.65	4	6,546	0.06%
2020/03/19	7	47.96	6	49.73	45.85	1	6,402	0.02%
2020/03/18	12	52.18	3	53.37	50.90	9	6,097	0.15%
2020/03/17	6	50.82	23	51.44	52.00	-17	5,771	-0.29%
2020/03/16	6	51.75	4	52.65	49.50	2	5,472	0.04%
2020/03/13	3	48.67	3	48.87	51.90	0	5,321	0.00%
2020/03/12	3	51.00	1	51.90	51.00	2	5,108	0.04%
2020/03/11	22	55.06	13	54.85	54.20	9	4,842	0.19%
2020/03/10	11	52.70	0	0.00	55.60	11	4,604	0.24%
2020/03/09	1	51.00	1	51.90	50.60	0	4,417	0.00%
2020/03/06	1	55.50	10	54.80	53.50	-9	4,321	-0.21%
2020/03/05	0	0.00	4	55.70	55.60	-4	4,246	-0.09%
2020/03/04	4	54.98	0	0.00	55.90	4	4,081	0.10%
2020/03/03	4	54.95	0	0.00	54.10	4	3,938	0.10%
2020/03/02	1	51.60	54	54.76	54.80	-53	3,701	-1.43%
2020/02/26	10	53.65	1	53.70	52.30	9	3,371	0.27%
2020/02/25	0	0.00	2	52.90	53.00	-2	3,290	-0.06%
2020/02/21	1	54.40	2	53.20	52.90	-1	3,194	-0.03%
2020/02/20	5	51.82	1	52.40	51.90	4	3,013	0.13%
2020/02/19	2	52.20	2	52.10	52.10	0	2,962	0.00%
2020/02/18	1	51.20	0	0.00	51.00	1	2,879	0.03%
2020/02/17	18	51.97	18	52.14	52.20	0	2,804	0.00%
2020/02/12	2	48.00	0	0.00	48.20	2	2,682	0.07%
2020/02/06	1	46.25	1	46.05	46.25	0	2,846	0.00%
2020/01/31	0	0.00	1	46.45	46.90	-1	3,056	-0.03%
2020/01/20	1	51.90	1	52.20	51.90	0	3,464	0.00%
2020/01/15	0	0.00	2	53.15	53.00	-2	4,213	-0.05%
2020/01/14	2	52.15	1	52.80	52.40	1	4,296	0.02%
2020/01/13	0	0.00	1	51.70	52.60	-1	4,485	-0.02%
2020/01/09	2	51.00	0	0.00	50.50	2	4,607	0.04%
2020/01/08	1	49.90	0	0.00	49.90	1	4,661	0.02%
2020/01/06	1	52.00	0	0.00	51.50	1	4,957	0.02%
2020/01/03	1	53.40	1	54.90	53.10	0	4,942	0.00%
2020/01/02	1	54.10	2	54.40	54.50	-1	4,868	-0.02%
2019/12/30	0	0.00	1	53.80	53.70	-1	4,820	-0.02%
2019/12/25	2	54.45	2	54.20	53.90	0	4,763	0.00%
2019/12/19	2	53.95	0	0.00	53.10	2	4,745	0.04%
2019/12/18	11	54.29	16	54.80	54.50	-5	4,752	-0.11%
2019/12/16	0	0.00	1	52.30	52.30	-1	4,595	-0.02%
2019/12/12	0	0.00	1	52.50	51.40	-1	4,644	-0.02%
2019/12/11	1	51.80	0	0.00	51.60	1	4,608	0.02%
2019/12/10	0	0.00	2	52.15	52.50	-2	4,604	-0.04%
2019/12/09	2	51.10	0	0.00	51.10	2	4,585	0.04%
2019/12/05	5	51.48	4	51.10	51.10	1	4,642	0.02%
2019/12/04	10	50.67	10	50.75	50.80	0	4,852	0.00%
2019/12/02	0	0.00	1	48.05	48.00	-1	4,889	-0.02%
2019/11/28	0	0.00	1	49.95	49.70	-1	5,002	-0.02%
2019/11/26	1	50.30	0	0.00	50.60	1	5,416	0.02%
2019/11/22	0	0.00	1	49.70	49.40	-1	5,818	-0.02%
2019/11/19	0	0.00	1	49.95	50.00	-1	6,000	-0.02%
2019/11/13	0	0.00	1	50.50	50.30	-1	6,429	-0.02%
2019/11/11	12	50.46	0	0.00	49.60	12	6,432	0.19%
2019/11/08	12	52.78	1	53.70	52.80	11	6,377	0.17%
2019/11/07	0	0.00	3	53.07	53.20	-3	6,387	-0.05%
2019/11/06	20	55.50	0	0.00	55.50	20	6,354	0.31%
2019/11/05	12	56.55	2	56.60	56.30	10	6,352	0.16%
2019/11/04	12	55.53	5	55.50	55.50	7	6,333	0.11%
2019/11/01	3	55.40	1	55.80	56.10	2	6,351	0.03%
2019/10/31	4	55.85	2	55.00	55.00	2	6,331	0.03%
2019/10/30	1	56.70	0	0.00	56.80	1	6,268	0.02%
2019/10/29	19	58.97	0	0.00	57.50	19	6,275	0.30%
2019/10/28	13	59.88	7	59.63	60.10	6	6,167	0.10%
2019/10/25	2	58.30	1	57.60	58.20	1	6,169	0.02%
2019/10/24	3	56.70	4	57.00	58.50	-1	6,089	-0.02%
2019/10/23	3	54.27	37	54.43	55.00	-34	6,007	-0.57%
2019/10/22	12	53.55	3	53.30	53.60	9	6,029	0.15%
2019/10/21	21	52.65	5	52.74	53.60	16	5,906	0.27%
2019/10/18	1	51.80	1	51.80	51.60	0	5,681	0.00%
2019/10/17	3	50.00	7	50.79	51.10	-4	5,579	-0.07%
2019/10/16	8	50.33	4	50.65	50.00	4	5,555	0.07%
2019/10/15	4	51.68	1	51.10	51.10	3	5,499	0.05%
2019/10/14	0	0.00	1	50.70	50.40	-1	5,317	-0.02%
2019/10/03	1	49.55	0	0.00	49.60	1	5,185	0.02%
2019/10/01	1	49.10	0	0.00	49.25	1	5,189	0.02%
2019/09/27	0	0.00	1	48.50	48.40	-1	5,174	-0.02%
2019/09/23	2	51.00	0	0.00	50.80	2	5,061	0.04%
2019/09/19	2	51.45	2	50.70	50.70	0	5,067	0.00%
2019/09/17	2	50.20	1	49.95	50.20	1	5,007	0.02%
2019/09/12	0	0.00	1	49.15	48.90	-1	5,001	-0.02%
2019/09/09	2	50.25	2	50.35	50.10	0	5,230	0.00%
2019/09/06	16	52.38	11	52.35	51.00	5	5,201	0.10%
2019/09/05	1	50.40	3	50.97	50.80	-2	4,915	-0.04%
2019/09/04	0	0.00	2	51.00	50.70	-2	4,896	-0.04%
2019/09/03	3	50.27	0	0.00	49.80	3	4,872	0.06%
2019/09/02	0	0.00	1	49.75	50.70	-1	4,830	-0.02%
2019/08/29	3	50.80	0	0.00	49.75	3	4,536	0.07%
2019/08/28	2	50.30	1	51.20	51.20	1	4,330	0.02%
2019/08/23	0	0.00	1	48.50	48.55	-1	3,888	-0.03%
2019/08/22	2	48.20	0	0.00	48.70	2	3,837	0.05%
2019/08/21	7	47.90	10	48.19	48.20	-3	3,744	-0.08%
2019/08/20	0	0.00	3	46.22	45.85	-3	3,565	-0.08%
2019/08/19	4	47.11	3	47.13	46.50	1	3,525	0.03%
2019/08/16	0	0.00	7	46.03	46.00	-7	3,415	-0.20%
2019/08/15	1	43.10	0	0.00	43.10	1	3,320	0.03%
2019/08/13	12	44.64	1	44.85	44.35	11	3,326	0.33%
2019/08/12	1	43.50	1	44.35	44.35	0	3,316	0.00%
2019/08/01	0	0.00	2	48.95	48.85	-2	3,269	-0.06%
2019/07/31	0	0.00	1	50.40	49.90	-1	3,241	-0.03%
2019/07/29	2	52.00	9	51.99	51.00	-7	3,016	-0.23%
2019/07/26	1	48.90	1	48.40	49.50	0	2,828	0.00%
2019/07/25	1	47.40	2	47.68	47.75	-1	2,728	-0.04%
2019/07/24	9	45.81	3	46.68	47.30	6	2,551	0.24%
2019/07/23	0	0.00	1	43.15	43.00	-1	2,356	-0.04%
2019/07/22	0	0.00	1	42.50	42.00	-1	2,373	-0.04%
2019/07/18	2	42.43	2	43.25	41.80	0	2,443	0.00%
2019/07/17	1	44.05	1	44.30	43.45	0	2,457	0.00%
2019/07/16	7	44.86	5	44.68	44.30	2	2,589	0.08%
2019/07/15	0	0.00	1	44.40	44.25	-1	2,627	-0.04%
2019/07/12	1	43.85	0	0.00	43.90	1	2,731	0.04%
2019/07/11	2	44.20	5	44.25	44.10	-3	2,750	-0.11%
2019/07/09	2	43.43	0	0.00	43.00	2	2,745	0.07%
2019/07/05	1	45.05	0	0.00	44.65	1	2,788	0.04%
2019/07/04	0	0.00	5	45.52	45.40	-5	2,794	-0.18%
2019/07/02	1	46.90	1	46.60	46.45	0	2,947	0.00%
2019/06/27	1	46.85	0	0.00	46.65	1	3,122	0.03%
2019/06/26	0	0.00	1	46.90	46.65	-1	3,135	-0.03%
2019/06/25	2	46.60	3	47.10	47.40	-1	3,187	-0.03%
2019/06/24	0	0.00	5	46.05	46.35	-5	3,143	-0.16%
2019/06/21	6	45.54	1	45.95	45.15	5	3,120	0.16%
2019/06/20	2	45.50	3	45.33	45.10	-1	3,114	-0.03%
2019/06/19	0	0.00	2	44.85	44.85	-2	3,132	-0.06%
2019/06/18	3	45.07	1	45.90	43.90	2	3,140	0.06%
2019/06/17	0	0.00	2	44.15	45.40	-2	3,036	-0.07%
2019/06/14	2	41.95	1	41.95	41.30	1	3,015	0.03%
2019/06/13	1	41.00	0	0.00	41.60	1	3,053	0.03%
2019/06/12	3	42.63	3	42.42	41.45	0	3,131	0.00%
2019/06/11	2	41.75	4	41.76	42.05	-2	3,266	-0.06%
2019/06/10	0	0.00	1	39.85	40.10	-1	3,327	-0.03%
2019/06/06	1	39.05	0	0.00	39.15	1	3,519	0.03%
2019/06/04	0	0.00	1	40.05	39.95	-1	3,617	-0.03%
2019/06/03	1	40.60	0	0.00	40.15	1	3,731	0.03%
2019/05/31	0	0.00	1	41.70	41.25	-1	3,847	-0.03%
2019/05/30	0	0.00	1	40.70	41.10	-1	3,905	-0.03%
2019/05/24	1	40.50	1	41.45	40.50	0	4,444	0.00%
2019/05/23	1	40.55	0	0.00	41.00	1	4,561	0.02%
2019/05/22	0	0.00	1	41.70	41.55	-1	4,688	-0.02%
2019/05/20	1	41.65	0	0.00	40.45	1	4,888	0.02%
2019/05/16	2	43.90	0	42.90	42.85	2	5,190	0.04%
2019/05/15	1	43.15	3	43.62	44.90	-2	5,358	-0.04%
2019/05/14	2	40.30	2	41.90	42.60	0	5,661	0.00%
2019/05/13	1	42.05	0	0.00	41.75	1	6,030	0.02%
2019/05/10	1	43.50	1	44.40	43.95	0	6,201	0.00%
2019/05/09	2	43.75	3	43.57	43.35	-1	6,303	-0.02%
2019/05/06	3	46.90	1	45.95	45.95	2	6,893	0.03%
2019/05/03	4	47.90	2	48.18	48.05	2	6,914	0.03%
2019/04/30	2	46.53	2	47.00	47.40	0	6,933	0.00%
2019/04/29	4	47.44	2	49.83	46.80	2	6,935	0.03%
2019/04/24	2	54.80	4	53.80	53.80	-2	6,866	-0.03%
2019/04/23	2	54.10	0	0.00	53.60	2	6,866	0.03%
2019/04/22	2	56.10	2	55.55	54.40	0	6,906	0.00%
2019/04/19	0	0.00	1	53.50	54.10	-1	6,807	-0.01%
2019/04/18	6	54.23	2	52.90	52.90	4	6,819	0.06%
2019/04/17	1	52.20	0	0.00	52.80	1	6,807	0.01%
2019/04/15	0	0.00	1	51.70	51.20	-1	6,913	-0.01%
2019/04/12	1	50.90	0	0.00	51.10	1	7,052	0.01%
2019/04/09	0	0.00	1	56.10	53.90	-1	7,198	-0.01%
2019/04/08	0	0.00	8	55.73	55.30	-8	7,265	-0.11%
2019/04/03	0	0.00	1	53.80	53.90	-1	7,248	-0.01%
2019/04/02	1	52.10	2	52.85	53.00	-1	7,245	-0.01%
2019/04/01	2	51.50	6	52.32	52.20	-4	7,341	-0.05%
2019/03/29	1	51.10	0	0.00	51.00	1	7,319	0.01%
2019/03/28	3	52.07	5	51.94	51.20	-2	7,491	-0.03%
2019/03/26	2	51.50	1	51.90	51.30	1	7,947	0.01%
2019/03/25	1	50.40	2	50.90	51.50	-1	8,182	-0.01%
2019/03/22	2	52.70	2	52.75	52.10	0	8,276	0.00%
2019/03/21	3	52.13	2	51.80	51.80	1	8,408	0.01%
2019/03/20	2	53.25	1	52.70	52.60	1	8,690	0.01%
2019/03/19	6	53.50	5	54.52	53.10	1	9,013	0.01%
2019/03/18	0	0.00	1	54.30	54.30	-1	9,060	-0.01%
2019/03/15	5	54.18	5	54.58	54.50	0	9,239	0.00%
2019/03/14	16	54.85	8	55.34	53.90	8	9,339	0.09%
2019/03/13	17	57.96	11	57.22	57.40	6	9,496	0.06%
2019/03/12	4	57.75	8	57.88	58.00	-4	9,746	-0.04%
2019/03/11	1	56.30	1	55.70	55.60	0	9,921	0.00%
2019/03/08	2	54.95	2	55.45	56.00	0	10,119	0.00%
2019/03/07	3	56.13	15	55.81	55.60	-12	10,309	-0.12%
2019/03/06	7	56.84	4	56.68	56.60	3	10,479	0.03%
2019/03/05	14	55.81	4	55.95	55.50	10	10,982	0.09%
2019/02/27	2	56.10	5	57.28	57.60	-3	11,445	-0.03%
2019/02/26	7	58.20	2	57.90	55.70	5	11,716	0.04%
2019/02/25	1	56.30	1	56.80	57.60	0	11,980	0.00%
2019/02/21	3	57.70	2	57.95	57.90	1	11,959	0.01%
2019/02/20	6	58.22	3	58.63	57.90	3	11,855	0.03%
2019/02/19	2	57.75	4	58.65	58.90	-2	11,804	-0.02%
2019/02/18	19	60.30	20	59.90	58.30	-1	11,751	-0.01%
2019/02/15	8	57.88	2	58.90	59.30	6	11,564	0.05%
2019/02/14	4	58.45	19	58.03	59.00	-15	11,518	-0.13%
2019/02/13	40	58.90	39	58.45	58.40	1	11,407	0.01%
2019/02/12	14	53.50	30	53.55	56.00	-16	11,139	-0.14%
2019/02/11	4	49.15	17	51.03	51.40	-13	10,961	-0.12%
2019/01/30	7	47.57	6	47.83	46.75	1	10,938	0.01%
2019/01/29	12	45.90	13	46.08	46.10	-1	10,865	-0.01%
2019/01/28	30	45.22	33	46.36	46.60	-3	10,856	-0.03%
2019/01/25	9	44.52	5	44.56	44.15	4	10,746	0.04%
2019/01/24	1	42.70	1	43.00	42.55	0	10,850	0.00%
2019/01/21	0	0.00	2	41.55	42.00	-2	11,097	-0.02%
2019/01/18	3	40.55	2	40.70	41.30	1	11,108	0.01%
2019/01/17	3	40.38	0	0.00	40.20	3	11,151	0.03%
2019/01/16	0	0.00	3	41.45	41.00	-3	11,221	-0.03%
2019/01/14	1	40.60	0	0.00	40.05	1	11,304	0.01%
2019/01/11	1	42.10	0	0.00	41.55	1	11,314	0.01%
2019/01/10	0	0.00	1	43.00	42.30	-1	11,353	-0.01%
2019/01/09	1	42.25	2	42.88	42.30	-1	11,567	-0.01%
2019/01/08	1	42.00	3	42.07	42.10	-2	11,704	-0.02%
2019/01/07	0	0.00	2	41.73	41.60	-2	11,681	-0.02%
2019/01/04	9	39.71	23	39.76	40.90	-14	11,672	-0.12%
2019/01/03	6	41.75	1	43.60	40.65	5	11,580	0.04%
2019/01/02	1	44.45	0	0.00	43.90	1	11,551	0.01%
2018/12/28	3	44.25	3	44.13	43.90	0	11,589	0.00%
2018/12/27	4	44.26	4	44.58	43.80	0	11,642	0.00%
2018/12/26	1	44.40	2	44.03	42.60	-1	11,558	-0.01%
2018/12/25	0	0.00	2	43.80	44.10	-2	11,555	-0.02%
2018/12/24	3	44.25	4	44.29	45.30	-1	11,517	-0.01%
2018/12/22	1	44.15	1	44.65	44.85	0	11,413	0.00%
2018/12/21	32	44.90	28	45.28	45.60	4	11,422	0.04%
2018/12/20	7	44.61	5	44.63	44.25	2	11,273	0.02%
2018/12/19	21	47.58	16	47.84	47.40	5	11,019	0.05%
2018/12/18	21	50.39	20	51.04	49.40	1	10,927	0.01%
2018/12/17	5	50.26	5	51.00	50.30	0	10,856	0.00%
2018/12/14	11	50.10	6	50.30	50.00	5	10,796	0.05%
2018/12/13	16	51.90	18	52.22	52.00	-2	10,675	-0.02%
2018/12/12	15	51.27	24	51.94	52.50	-9	10,400	-0.09%
2018/12/11	4	47.96	2	48.35	47.80	2	10,099	0.02%
2018/12/10	3	48.45	1	47.50	47.30	2	10,196	0.02%
2018/12/07	6	48.30	6	47.82	48.05	0	10,027	0.00%
2018/12/06	9	49.13	4	48.83	46.30	5	9,928	0.05%
2018/12/05	8	50.46	7	50.70	51.10	1	9,676	0.01%
2018/12/04	18	50.90	46	48.64	49.50	-28	9,490	-0.30%
2018/12/03	4	49.81	6.1	49.91	49.15	-2.1	9,277	-0.02%
2018/11/30	22	47.82	34	47.95	48.75	-12	9,100	-0.13%
2018/11/29	42	50.52	0	0.00	49.00	42	8,908	0.47%
2018/11/28	13	49.74	1	51.00	49.70	12	8,699	0.14%
2018/11/27	18	46.08	22	47.30	48.40	-4	8,185	-0.05%
2018/11/26	27	44.14	16	44.32	44.00	11	7,814	0.14%
2018/11/23	15	42.70	24	42.92	43.75	-9	7,721	-0.12%
2018/11/22	47	42.34	15	42.28	41.10	32	7,406	0.43%
2018/11/21	0	0.00	3	38.10	40.70	-3	6,994	-0.04%
2018/11/20	1	37.05	4	37.43	37.00	-3	6,942	-0.04%
2018/11/16	5	36.78	1	37.35	36.25	4	7,024	0.06%
2018/11/15	2	36.53	0	0.00	36.80	2	7,052	0.03%
2018/11/09	0	0.00	7	35.46	36.70	-7	7,392	-0.09%
2018/11/08	10	39.43	4	36.75	35.95	6	7,411	0.08%
2018/11/07	0	0.00	1	36.00	37.75	-1	7,311	-0.01%
2018/11/06	2	35.18	1	35.60	34.35	1	7,310	0.01%
2018/11/05	2	37.15	4	37.00	37.00	-2	7,338	-0.03%
2018/11/02	5	36.62	1	36.25	36.55	4	7,319	0.05%
2018/11/01	2	36.45	3	36.27	35.80	-1	7,226	-0.01%
2018/10/31	0	0.00	13	33.98	34.10	-13	6,952	-0.19%
2018/10/30	11	31.77	6	32.04	31.00	5	6,907	0.07%
2018/10/29	3	32.30	8	31.65	32.05	-5	7,100	-0.07%
2018/10/26	3	31.20	3	32.05	30.50	0	7,077	0.00%
2018/10/25	4	31.48	0	0.00	31.15	4	7,113	0.06%
2018/10/24	8	35.77	8	35.89	34.60	0	7,082	0.00%
2018/10/23	8	37.17	5	37.44	36.30	3	7,021	0.04%
2018/10/22	1	37.75	10	37.36	37.70	-9	7,058	-0.13%
2018/10/19	6	36.38	3	36.15	36.35	3	7,133	0.04%
2018/10/18	2	38.25	2	38.68	38.05	0	7,152	0.00%
2018/10/17	20	39.56	8	40.23	38.40	12	7,163	0.17%
2018/10/16	10	39.06	17	39.91	40.25	-7	7,007	-0.10%
2018/10/15	4	37.01	6	37.58	37.20	-2	6,976	-0.03%
2018/10/12	3	37.13	4	37.34	37.20	-1	7,037	-0.01%
2018/10/11	3	36.50	3	36.97	36.50	0	7,110	0.00%
2018/10/09	4	41.84	4	41.34	40.55	0	7,192	0.00%
2018/10/08	2	42.00	4	41.18	41.70	-2	7,254	-0.03%
2018/10/05	10	43.61	3	44.50	42.30	7	7,414	0.09%
2018/10/04	5	47.35	4	47.51	47.00	1	7,476	0.01%
2018/10/03	5	48.82	4	48.50	47.95	1	8,046	0.01%
2018/10/02	1	50.10	0	0.00	50.00	1	8,302	0.01%
2018/10/01	2	49.50	14.1	51.03	51.30	-12.1	8,430	-0.14%
2018/09/28	7	50.55	6	51.02	50.20	1	8,731	0.01%
2018/09/27	4	50.40	1	51.90	50.00	3	8,917	0.03%
2018/09/26	1	51.30	0	0.00	51.10	1	9,101	0.01%
2018/09/25	5	52.18	5	52.24	52.00	0	9,178	0.00%
2018/09/21	3	48.78	14	50.00	51.00	-11	9,161	-0.12%
2018/09/20	9	48.25	9	48.98	48.00	0	9,160	0.00%
2018/09/19	5	48.53	2	49.98	47.90	3	9,256	0.03%
2018/09/18	8	49.32	9	48.75	48.40	-1	9,348	-0.01%
2018/09/17	4	52.90	4	52.55	52.10	0	9,527	0.00%
2018/09/14	3	51.83	7	50.71	52.60	-4	9,645	-0.04%
2018/09/13	5	49.57	4	50.43	48.95	1	9,580	0.01%
2018/09/12	4	49.91	4	49.90	50.10	0	9,788	0.00%
2018/09/11	2	51.20	8	52.06	51.30	-6	9,983	-0.06%
2018/09/10	11	50.51	11	50.73	50.60	0	10,091	0.00%
2018/09/07	19	55.03	6	54.25	53.50	13	10,143	0.13%
2018/09/06	3	56.93	12	57.27	56.40	-9	10,316	-0.09%
2018/09/05	10	56.96	1	56.00	56.00	9	10,881	0.08%
2018/09/04	0	0.00	1	58.60	58.10	-1	11,423	-0.01%
2018/09/03	5	57.52	4	56.75	57.00	1	11,763	0.01%
2018/08/31	4	59.43	6	60.33	60.90	-2	12,007	-0.02%
2018/08/30	4	62.15	4	61.90	61.00	0	12,203	0.00%
2018/08/29	1	58.50	4	60.05	60.70	-3	12,365	-0.02%
2018/08/28	2	59.25	2	59.30	58.90	0	12,638	0.00%
2018/08/27	4	58.40	10	58.43	60.10	-6	12,903	-0.05%
2018/08/24	12	56.72	7	57.44	56.60	5	13,097	0.04%
2018/08/23	4	58.83	3	59.57	58.60	1	13,647	0.01%
2018/08/22	9	57.94	11	58.62	59.50	-2	14,211	-0.01%
2018/08/21	6	58.28	5	58.78	58.50	1	14,867	0.01%
2018/08/20	29	55.53	36	56.08	58.50	-7	15,105	-0.05%
2018/08/17	10	59.15	0	0.00	58.20	10	15,508	0.06%
2018/08/16	0	0.00	5	60.26	61.20	-5	15,624	-0.03%
2018/08/15	7	60.09	6	60.87	58.60	1	15,830	0.01%
2018/08/14	2	61.15	13	61.85	62.00	-11	16,050	-0.07%
2018/08/13	17	61.74	6	62.43	60.30	11	16,266	0.07%
2018/08/10	16	65.42	12	66.01	64.70	4	16,635	0.02%
2018/08/09	6	64.75	10	65.45	66.30	-4	17,030	-0.02%
2018/08/08	9	65.57	4	65.70	65.00	5	17,702	0.03%
2018/08/07	2	66.75	4	66.95	66.70	-2	18,220	-0.01%
2018/08/06	3	64.60	5	65.40	65.50	-2	18,399	-0.01%
2018/08/03	18	63.28	26	63.63	66.00	-8	18,632	-0.04%
2018/08/02	14	65.71	4	67.03	63.70	10	18,765	0.05%
2018/08/01	8	70.50	1	69.50	69.50	7	19,391	0.04%
2018/07/31	1	71.00	6	71.32	72.20	-5	19,736	-0.03%
2018/07/30	5	70.30	1	70.80	69.50	4	19,735	0.02%
2018/07/27	13	74.61	9	73.27	72.00	4	19,738	0.02%
2018/07/26	5	73.62	17	74.11	75.00	-12	19,731	-0.06%
2018/07/25	34	70.65	29	70.91	71.70	5	19,584	0.03%
2018/07/24	10	69.03	21	68.93	69.90	-11	19,513	-0.06%
2018/07/23	14	64.01	14	64.73	67.50	0	19,448	0.00%
2018/07/20	21	68.92	15	69.93	67.10	6	19,381	0.03%
2018/07/19	6	69.70	7	69.71	69.00	-1	19,241	-0.01%
2018/07/18	7	67.90	8	68.23	68.00	-1	19,237	-0.01%
2018/07/17	7	72.33	6	72.57	70.90	1	19,196	0.01%
2018/07/16	21	73.89	11	74.45	73.80	10	19,197	0.05%
2018/07/13	14	75.69	23	74.99	73.00	-9	19,302	-0.05%
2018/07/12	7	73.66	7	73.14	73.90	0	19,122	0.00%
2018/07/11	60	73.30	51	73.63	73.60	9	19,114	0.05%
2018/07/10	11	68.71	16.1	70.09	72.00	-5.1	18,611	-0.03%
2018/07/09	18	65.52	19	65.54	65.50	-1	18,502	-0.01%
2018/07/06	12	64.07	27	65.00	66.20	-15	18,359	-0.08%
2018/07/05	16	64.26	23	63.79	62.70	-7	18,107	-0.04%
2018/07/04	20	65.27	3	66.20	62.70	17	17,898	0.09%
2018/07/03	7	69.60	12	69.98	69.60	-5	17,672	-0.03%
2018/07/02	10	71.61	13	72.03	69.10	-3	17,580	-0.02%
2018/06/29	21	70.85	30	69.30	72.80	-9	17,458	-0.05%
2018/06/28	11	72.17	13	73.27	69.50	-2	17,295	-0.01%
2018/06/27	23	72.30	18	73.27	73.40	5	17,177	0.03%
2018/06/26	24	74.19	23	73.22	72.00	1	17,064	0.01%
2018/06/25	17	75.71	14	74.02	71.20	3	16,820	0.02%
2018/06/22	9	78.06	6	78.33	76.50	3	16,652	0.02%
2018/06/21	10	79.68	11	80.19	80.90	-1	16,558	-0.01%
2018/06/20	18	82.12	16	83.50	76.40	2	16,374	0.01%
2018/06/19	38	83.54	33	84.71	84.00	5	16,260	0.03%
2018/06/15	32	83.34	37	84.30	83.20	-5	16,243	-0.03%
2018/06/14	25	83.26	12	83.06	83.20	13	16,133	0.08%
2018/06/13	25	87.08	11	86.21	82.90	14	15,957	0.09%
2018/06/12	16	86.98	15.8	89.36	89.50	0.2	15,516	0.00%
2018/06/11	22	77.64	25	78.34	81.40	-3	14,963	-0.02%
2018/06/08	9	72.31	20	71.75	74.00	-11	14,696	-0.07%
2018/06/07	29	71.04	28	71.93	70.50	1	14,445	0.01%
2018/06/06	11	70.33	11	71.02	71.50	0	14,445	0.00%
2018/06/05	13	70.62	97	71.79	67.80	-84	14,387	-0.58%
2018/06/04	42	71.91	18	72.74	72.80	24	14,150	0.17%
2018/06/01	16	71.30	13	70.51	69.90	3	13,839	0.02%
2018/05/31	97	77.33	82	74.12	70.70	15	13,541	0.11%
2018/05/30	8	71.53	25	68.88	74.10	-17	12,893	-0.13%
2018/05/29	75	70.48	39	70.61	68.80	36	12,268	0.29%
2018/05/28	13	65.55	6	66.72	66.90	7	11,490	0.06%
2018/05/25	22	58.75	24	58.33	60.90	-2	11,147	-0.02%
2018/05/24	14	55.39	11	55.25	55.40	3	10,510	0.03%
2018/05/23	14	54.89	11	55.13	55.80	3	10,294	0.03%
2018/05/22	14	55.11	16	55.15	53.70	-2	9,969	-0.02%
2018/05/21	18	55.59	9	55.19	56.40	9	9,672	0.09%
2018/05/18	16	54.44	18	55.18	54.70	-2	9,332	-0.02%
2018/05/17	13	53.65	108	55.01	52.10	-95	8,805	-1.08%	大賣/
2018/05/16	41	57.62	11	57.21	55.60	30	8,338	0.36%
2018/05/15	31	51.43	22	51.13	53.80	9	7,656	0.12%
2018/05/14	45	49.22	11	48.73	50.20	34	7,091	0.48%
2018/05/11	13	46.09	14	46.55	45.70	-1	6,824	-0.01%
2018/05/10	29	45.92	10	45.09	46.20	19	6,511	0.29%
2018/05/09	23	43.01	13	43.41	43.65	10	6,123	0.16%
2018/05/08	4	39.00	28.1	39.53	40.90	-24.1	5,397	-0.45%
2018/05/07	2	36.35	4	37.10	37.20	-2	5,005	-0.04%
2018/05/04	4	36.35	7	35.80	35.80	-3	4,989	-0.06%
2018/05/03	13	36.91	4	37.48	36.95	9	5,004	0.18%
2018/05/02	0	0.00	3	37.10	36.35	-3	5,000	-0.06%
2018/04/27	0	0.00	5	35.91	36.15	-5	5,345	-0.09%
2018/04/26	1	35.00	0	0.00	34.50	1	5,752	0.02%
2018/04/25	3	35.57	2	35.80	35.90	1	5,742	0.02%
2018/04/24	2	36.68	2	36.83	36.00	0	5,798	0.00%
2018/04/23	6	38.16	2	38.88	37.60	4	5,718	0.07%
2018/04/20	16	38.03	5	38.09	37.95	11	5,696	0.19%
2018/04/19	10	38.30	18	38.67	39.15	-8	5,607	-0.14%
2018/04/18	0	0.00	6	36.70	36.30	-6	5,362	-0.11%
2018/04/17	4	38.53	2	38.10	36.15	2	5,317	0.04%
2018/04/16	9	38.48	21	38.98	39.10	-12	5,186	-0.23%
2018/04/13	0	0.00	35	38.38	38.00	-35	5,103	-0.69%
2018/04/12	2	36.60	0	0.00	36.90	2	4,969	0.04%
2018/04/11	2	37.30	7	37.15	37.10	-5	5,049	-0.10%
2018/04/10	3	36.35	1	36.55	36.05	2	5,029	0.04%
2018/04/09	10	36.35	3	36.48	36.25	7	5,129	0.14%
2018/04/03	0	0.00	4	36.10	36.10	-4	5,174	-0.08%
2018/03/31	4	36.36	2	36.25	36.30	2	5,240	0.04%
2018/03/30	0	0.00	3	36.78	36.70	-3	5,279	-0.06%
2018/03/29	2	36.30	1	36.35	36.35	1	5,313	0.02%
2018/03/28	5	36.12	0	0.00	36.00	5	5,277	0.09%
2018/03/27	0	0.00	3	36.78	36.65	-3	5,265	-0.06%
2018/03/26	20	35.80	0	0.00	36.00	20	5,266	0.38%
2018/03/23	2	35.55	47	35.57	35.80	-45	5,239	-0.86%
2018/03/22	36	37.82	4	37.36	37.30	32	5,174	0.62%
2018/03/21	11	38.10	9	38.53	36.90	2	5,022	0.04%
2018/03/20	37.4	36.79	22	36.89	37.40	15.4	4,859	0.32%
2018/03/19	27	36.54	8	36.79	36.40	19	4,784	0.40%
2018/03/16	17	36.17	7	36.31	35.80	10	4,642	0.22%
2018/03/14	19	35.43	14	35.80	35.25	5	4,483	0.11%
2018/03/13	25	35.44	11	35.43	36.00	14	4,386	0.32%
2018/03/12	8	35.18	10	35.48	35.05	-2	4,329	-0.05%
2018/03/09	2	34.65	7	34.68	34.00	-5	4,148	-0.12%
2018/03/08	0	0.00	12	32.54	33.55	-12	3,992	-0.30%
2018/03/07	6	30.50	8	30.59	30.50	-2	3,933	-0.05%
2018/03/06	2	30.40	5	30.44	30.20	-3	4,034	-0.07%
2018/03/05	3	30.18	0	0.00	29.45	3	4,255	0.07%
2018/03/02	7	30.58	2	30.80	30.50	5	4,530	0.11%
2018/02/27	3	30.78	1	31.30	30.75	2	4,659	0.04%
2018/02/26	2	31.40	4	31.56	30.85	-2	4,705	-0.04%
2018/02/23	2	30.75	2	31.00	30.60	0	4,787	0.00%
2018/02/22	3	30.20	0	0.00	30.25	3	4,968	0.06%
2018/02/21	0	0.00	4	30.40	30.25	-4	5,361	-0.07%
2018/02/12	2	29.45	0	0.00	29.25	2	5,660	0.04%
2018/02/09	9	28.47	7	29.29	29.35	2	5,806	0.03%
2018/02/08	7	30.46	0	0.00	30.00	7	5,837	0.12%
2018/02/07	2	31.90	13	31.31	31.00	-11	5,861	-0.19%
2018/02/06	15	30.39	0	0.00	29.95	15	5,920	0.25%
2018/02/05	14	31.98	12	32.20	33.05	2	6,059	0.03%
2018/02/02	4	33.71	0	0.00	33.70	4	6,183	0.06%
2018/02/01	2	34.20	2	34.50	34.00	0	6,303	0.00%
2018/01/31	5	33.79	4	34.05	33.80	1	6,403	0.02%
2018/01/30	4	34.48	6	34.67	34.30	-2	6,541	-0.03%
2018/01/29	7	34.31	4	34.83	34.15	3	6,556	0.05%
2018/01/26	8	34.51	6	34.92	34.80	2	6,635	0.03%
2018/01/25	12	34.63	6	35.20	34.30	6	6,703	0.09%
2018/01/24	13	35.26	8	35.35	35.30	5	6,733	0.07%
2018/01/23	9	37.11	1	37.20	36.05	8	6,868	0.12%
2018/01/22	5	36.82	47	38.10	38.55	-42	6,712	-0.63%
2018/01/19	5	34.91	14	35.05	35.05	-9	6,702	-0.13%
2018/01/18	5	34.93	11	34.98	34.60	-6	7,073	-0.08%
2018/01/17	7	34.40	2	34.95	34.10	5	7,087	0.07%
2018/01/16	2	35.05	8	35.33	34.60	-6	7,187	-0.08%
2018/01/15	5	33.79	6	34.22	34.85	-1	7,255	-0.01%
2018/01/12	4	33.28	7	33.58	33.35	-3	7,316	-0.04%
2018/01/11	9	33.06	0	0.00	33.00	9	7,330	0.12%
2018/01/10	8	33.63	13	33.73	33.50	-5	7,364	-0.07%
2018/01/09	12	34.09	6	34.46	33.40	6	7,408	0.08%
2018/01/08	6	34.38	4	34.11	33.80	2	7,617	0.03%
2018/01/05	6	35.73	9	35.78	35.40	-3	7,643	-0.04%
2018/01/04	0	0.00	22	34.75	35.00	-22	7,698	-0.29%
2018/01/03	2	34.55	15	35.22	34.60	-13	7,660	-0.17%
2018/01/02	1	32.55	5	33.43	33.35	-4	7,565	-0.05%