嘉晶 (3016)-元富-世貿券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.6
漲跌
▲0.9
漲幅
+1.48%
成交量
1,891張
產業
上市半導體類股
794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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	14	61.75	6	61.60	61.60	8	1,489	0.54%
2024/04/19	0	0.00	2	57.30	58.60	-2	1,439	-0.14%
2024/04/15	0	0.00	0.5	59.10	58.90	-0.5	1,270	-0.04%
2024/04/10	1.4	61.54	2	62.35	61.20	-0.6	1,215	-0.05%
2024/04/01	3.1	61.93	1	62.10	61.50	2.1	1,133	0.19%
2024/03/29	0	0.00	8	59.75	59.60	-8	1,052	-0.76%
2024/03/27	2	58.10	2	57.60	57.50	0	1,006	0.00%
2024/03/22	12	60.52	3	60.40	59.10	9	999	0.90%
2024/03/19	1	57.70	25	56.32	57.50	-24	989	-2.43%
2024/03/15	28	58.35	25	58.32	58.00	3	972	0.31%
2024/03/13	17	62.36	39	60.74	60.00	-22	922	-2.38%
2024/03/12	77	62.02	2	62.45	61.70	75	861	8.71%
2024/03/11	17	58.90	19	59.38	61.90	-2	617	-0.32%
2024/03/08	2	56.00	1	56.00	56.30	1	509	0.20%
2024/03/07	0	0.00	2	51.60	51.20	-2	451	-0.44%
2024/03/05	1	53.30	0	0.00	53.50	1	459	0.22%
2024/02/19	0	0.00	5	55.70	55.70	-5	466	-1.07%
2024/02/16	1	55.00	0	0.00	55.50	1	467	0.21%
2024/01/26	0	0.00	1	57.10	57.20	-1	454	-0.22%
2024/01/25	6	57.05	4	56.90	56.90	2	469	0.43%
2024/01/17	1	56.50	0	0.00	56.60	1	505	0.20%
2024/01/04	1	60.00	0	0.00	59.60	1	504	0.20%
2023/12/25	0	0.00	1	62.00	62.00	-1	498	-0.20%
2023/12/22	1	62.00	0	0.00	62.10	1	500	0.20%
2023/12/19	0	0.00	1	64.50	63.30	-1	504	-0.20%
2023/12/18	1	63.80	0	0.00	64.00	1	501	0.20%
2023/12/15	2	64.90	2	65.15	64.50	0	478	0.00%
2023/12/13	4	62.73	4	62.00	62.00	0	453	0.00%
2023/12/12	1	64.10	0	0.00	63.00	1	451	0.22%
2023/12/08	0	0.00	1	62.40	62.00	-1	450	-0.22%
2023/12/06	1	63.00	0	0.00	63.10	1	446	0.22%
2023/12/04	0	0.00	1	63.90	63.50	-1	449	-0.22%
2023/12/01	1	64.40	0	0.00	64.40	1	445	0.22%
2023/11/30	1	65.00	0	0.00	65.30	1	431	0.23%
2023/11/17	0	0.00	2	61.45	61.30	-2	393	-0.51%
2023/11/15	0	0.00	1	60.90	61.00	-1	392	-0.26%
2023/11/14	2	59.70	2	59.70	59.70	0	389	0.00%
2023/11/10	0	0.00	1	59.70	59.70	-1	406	-0.25%
2023/11/07	0	0.00	1	60.80	60.90	-1	435	-0.23%
2023/11/02	0	0.00	0.3	59.76	60.00	-0.3	448	-0.06%
2023/11/01	0.4	60.65	3	60.47	60.30	-2.6	437	-0.60%
2023/10/30	1	58.60	0	0.00	58.40	1	418	0.24%
2023/10/26	0.1	57.50	0	0.00	57.30	0.1	440	0.01%
2023/10/24	0	57.40	0	0.00	57.90	0	468	0.01%
2023/10/23	3	57.30	0	0.00	56.70	3	479	0.63%
2023/10/20	5	57.34	5	57.56	57.50	0	489	0.00%
2023/10/19	3	58.10	3	58.17	58.00	0	515	0.00%
2023/10/18	0.1	57.60	0	0.00	59.50	0.1	526	0.02%
2023/10/11	7	57.41	7	56.70	56.70	0	673	0.00%
2023/10/06	0	0.00	6	58.17	58.00	-6	729	-0.82%
2023/10/04	2	57.30	0	0.00	57.40	2	989	0.20%
2023/09/26	4	58.75	5	57.86	57.80	-1	1,160	-0.09%
2023/09/25	0	0.00	1	59.90	59.50	-1	1,160	-0.09%
2023/09/22	6	59.63	5	59.54	59.50	1	1,164	0.09%
2023/09/21	1	61.90	1	62.50	60.90	0	1,156	0.00%
2023/09/19	1	62.40	0	0.00	62.60	1	1,155	0.09%
2023/09/18	0	0.00	8	62.80	62.70	-8	1,163	-0.69%
2023/09/15	7	62.26	7	62.11	62.10	0	1,164	0.00%
2023/09/13	5	61.20	5	61.40	61.40	0	1,165	0.00%
2023/09/11	2	59.80	2	59.40	59.40	0	1,188	0.00%
2023/09/08	3	60.60	3	60.30	60.00	0	1,203	0.00%
2023/09/07	1	61.70	1	62.20	61.20	0	1,224	0.00%
2023/09/06	10	61.31	10	61.06	61.00	0	1,232	0.00%
2023/09/05	5	61.64	5	61.70	61.70	0	1,231	0.00%
2023/09/04	2	60.70	2	61.10	61.20	0	1,236	0.00%
2023/08/31	2	59.60	2	59.60	59.60	0	1,251	0.00%
2023/08/28	4	57.65	5	57.86	57.70	-1	1,304	-0.08%
2023/08/22	6	57.43	6	57.37	57.10	0	1,312	0.00%
2023/08/21	5	57.60	5	57.60	57.60	0	1,311	0.00%
2023/08/18	3	58.20	3	58.50	57.70	0	1,312	0.00%
2023/08/17	0.3	58.40	0.6	57.06	58.50	-0.3	1,312	-0.02%
2023/08/16	0	0.00	1.4	56.93	57.20	-1.4	1,308	-0.11%
2023/08/15	11	58.84	10	58.20	58.20	1	1,296	0.08%
2023/08/14	12	59.57	11	59.20	58.90	1	1,290	0.08%
2023/08/10	3	62.30	3	62.00	62.00	0	1,273	0.00%
2023/07/31	20	67.15	21	65.70	65.70	-1	1,234	-0.08%
2023/07/28	4	68.68	4	68.10	67.70	0	1,223	0.00%
2023/07/26	4	64.95	4	64.60	64.60	0	1,204	0.00%
2023/07/25	0	0.00	4	66.60	66.10	-4	1,199	-0.33%
2023/07/24	13	65.90	4	65.70	65.70	9	1,204	0.75%
2023/07/21	6	68.08	0	0.00	67.90	6	1,184	0.51%
2023/07/20	1	68.30	6	67.73	69.00	-5	1,190	-0.42%
2023/07/19	11	68.15	0	0.00	67.00	11	1,184	0.93%
2023/07/18	6.2	69.23	6	69.68	69.00	0.2	1,193	0.02%
2023/07/14	1	71.60	0	0.00	71.50	1	1,150	0.09%
2023/07/13	24	72.58	18	71.84	71.00	6	1,122	0.53%
2023/07/12	0.2	71.00	4	72.30	72.30	-3.8	1,078	-0.35%
2023/07/11	9	73.32	9	72.42	72.20	0	1,012	0.00%
2023/07/10	4	69.23	7	68.36	69.70	-3	836	-0.36%
2023/07/06	1	65.10	0	0.00	64.60	1	722	0.14%
2023/06/27	0	0.00	1	63.80	63.10	-1	679	-0.15%
2023/06/21	1	65.10	1	65.10	65.20	0	677	0.00%
2023/06/16	4	66.05	5	65.58	65.50	-1	686	-0.15%
2023/06/15	4	66.90	4	66.75	66.70	0	685	0.00%
2023/06/14	0	0.00	6	65.93	67.30	-6	673	-0.89%
2023/06/08	1	64.40	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	2	64.95	65.40	-2	666	-0.30%
2023/06/06	2	64.10	0	0.00	63.70	2	663	0.30%
2023/06/05	2	66.95	0	0.00	66.00	2	661	0.30%
2023/06/02	1	65.00	0	0.00	64.80	1	634	0.16%
2023/05/31	1	63.60	0	0.00	63.60	1	691	0.14%
2023/05/23	1	63.90	0	0.00	63.50	1	703	0.14%
2023/05/09	0	0.00	1	62.50	62.50	-1	738	-0.14%
2023/05/02	0	0.00	1	64.20	64.60	-1	790	-0.13%
2023/04/27	3	62.00	0	0.00	61.60	3	788	0.38%
2023/04/21	1	65.50	0	0.00	64.50	1	756	0.13%
2023/04/20	6	68.65	0	0.00	67.60	6	729	0.82%
2023/04/19	0	0.00	4	69.80	69.50	-4	714	-0.56%
2023/04/18	1	70.10	0	0.00	70.10	1	716	0.14%
2023/04/17	1	71.50	0	0.00	71.50	1	705	0.14%
2023/04/14	1	70.10	1	69.80	69.80	0	686	0.00%
2023/03/28	5	71.86	6	72.25	71.30	-1	687	-0.15%
2023/03/24	1	72.60	0	0.00	73.00	1	695	0.14%
2023/03/21	3	71.90	3	71.00	71.00	0	689	0.00%
2023/03/20	0.2	71.90	0	0.00	71.60	0.2	690	0.03%
2023/03/17	3	70.20	3	70.70	70.70	0	690	0.00%
2023/03/13	0	0.00	2	70.20	70.30	-2	710	-0.28%
2023/03/10	8	71.58	8	71.10	71.10	0	712	0.00%
2023/03/09	12	73.51	10	73.20	73.10	2	730	0.27%
2023/03/07	4	73.68	3	73.40	73.40	1	738	0.13%
2023/03/06	5	72.70	5	73.12	73.30	0	725	0.00%
2023/03/02	4	73.83	1	73.50	73.50	3	673	0.45%
2023/02/24	10	76.20	10	75.60	75.60	0	680	0.00%
2023/02/22	6	75.80	5	75.60	75.60	1	706	0.14%
2023/02/21	2	77.65	0	0.00	77.60	2	720	0.28%
2023/02/20	0.1	77.70	0	0.00	77.80	0.1	740	0.01%
2023/02/14	1	76.50	0	0.00	76.10	1	853	0.12%
2023/02/13	1	76.80	0	0.00	76.60	1	896	0.11%
2023/02/10	1.1	77.62	0	0.00	76.50	1.1	910	0.12%
2023/02/09	3	79.47	0	0.00	78.90	3	905	0.33%
2023/02/08	2	78.90	0	0.00	78.90	2	913	0.22%
2023/02/06	2.3	78.30	2	78.00	77.80	0.3	932	0.03%
2023/02/03	3	78.37	0	0.00	78.00	3	937	0.32%
2023/02/02	1	79.20	0	0.00	79.20	1	946	0.11%
2023/01/31	0	0.00	3	75.53	75.90	-3	948	-0.32%
2023/01/13	1	72.70	0	0.00	71.30	1	982	0.10%
2023/01/11	0	0.00	0.1	74.10	74.10	-0.1	997	-0.01%
2023/01/05	1.1	71.91	0	0.00	71.40	1.1	1,084	0.10%
2022/12/30	2	70.50	2	70.20	70.20	0	1,149	0.00%
2022/12/29	1	69.80	1	70.40	70.40	0	1,166	0.00%
2022/12/15	5	75.94	3	76.67	76.50	2	1,613	0.12%
2022/12/13	0	0.00	1	75.70	74.40	-1	1,646	-0.06%
2022/12/09	0.1	77.20	0	0.00	75.90	0.1	1,681	0.00%
2022/12/05	2	82.00	0	0.00	82.00	2	1,923	0.10%
2022/12/02	1	81.50	3	81.93	81.60	-2	1,938	-0.10%
2022/12/01	3	81.57	0	0.00	81.90	3	1,939	0.15%
2022/11/18	0	0.00	1	80.50	78.20	-1	2,111	-0.05%
2022/11/17	0	0.00	1	79.30	79.30	-1	2,151	-0.05%
2022/11/16	0	0.00	11	77.76	78.00	-11	2,186	-0.50%
2022/11/15	2	78.00	6	76.80	78.50	-4	2,266	-0.18%
2022/11/10	5	74.80	0	0.00	74.30	5	2,360	0.21%
2022/11/09	2	75.20	2	73.85	75.00	0	2,369	0.00%
2022/11/03	2	69.60	1	70.30	71.20	1	2,386	0.04%
2022/11/01	1	68.90	0	0.00	69.30	1	2,398	0.04%
2022/10/31	2	69.00	0	0.00	69.00	2	2,399	0.08%
2022/10/28	2	68.00	0	0.00	67.00	2	2,390	0.08%
2022/10/26	3	67.27	0	0.00	66.80	3	2,395	0.13%
2022/10/21	0	0.00	5	67.10	67.10	-5	2,408	-0.21%
2022/10/18	2	69.65	0	0.00	70.10	2	2,428	0.08%
2022/10/17	3	67.13	0	0.00	69.30	3	2,436	0.12%
2022/10/14	1	70.90	1	70.60	70.50	0	2,444	0.00%
2022/10/13	1	70.80	6	66.10	66.10	-5	2,491	-0.20%
2022/10/12	0	0.00	1	70.80	70.80	-1	2,472	-0.04%
2022/10/05	2	79.00	0	0.00	77.60	2	2,515	0.08%
2022/10/04	2	76.30	0	0.00	77.60	2	2,490	0.08%
2022/10/03	2	71.40	1	72.20	73.10	1	2,480	0.04%
2022/09/30	4	68.70	0	0.00	72.70	4	2,521	0.16%
2022/09/29	0	0.00	5	71.90	70.40	-5	2,511	-0.20%
2022/09/27	1	78.80	0	0.00	78.50	1	2,480	0.04%
2022/09/23	2	86.20	1	84.80	84.40	1	2,494	0.04%
2022/09/22	0	0.00	2	89.40	90.40	-2	2,456	-0.08%
2022/09/20	2	87.75	1	87.70	89.00	1	2,427	0.04%
2022/09/19	2	88.45	1	87.60	86.50	1	2,432	0.04%
2022/09/16	2	88.90	0	0.00	87.60	2	2,424	0.08%
2022/09/15	0	0.00	6	90.60	89.50	-6	2,436	-0.25%
2022/09/14	0	0.00	1	91.20	91.40	-1	2,451	-0.04%
2022/09/13	20	91.40	15	91.41	90.70	5	2,455	0.20%
2022/09/08	1	81.40	1	82.30	84.50	0	2,344	0.00%
2022/09/06	0	0.00	2	83.00	80.70	-2	2,376	-0.08%
2022/09/05	0	0.00	2	84.40	83.60	-2	2,371	-0.08%
2022/09/02	1	87.50	1	87.60	87.40	0	2,367	0.00%
2022/09/01	1	88.00	9	88.17	88.00	-8	2,362	-0.34%
2022/08/31	2	89.00	7	89.30	89.70	-5	2,353	-0.21%
2022/08/30	6	88.93	1	89.20	89.30	5	2,390	0.21%
2022/08/29	2	87.50	1	86.20	87.40	1	2,394	0.04%
2022/08/26	2	92.40	0	0.00	89.70	2	2,388	0.08%
2022/08/25	0	0.00	3	90.87	90.60	-3	2,380	-0.13%
2022/08/24	4	91.80	5	89.10	89.20	-1	2,369	-0.04%
2022/08/23	0	0.00	11	92.50	92.10	-11	2,370	-0.46%
2022/08/22	8	93.20	2	92.95	93.00	6	2,363	0.25%
2022/08/19	22	92.76	6	92.27	91.40	16	2,275	0.70%
2022/08/15	2	86.10	0	0.00	86.50	2	2,193	0.09%
2022/08/12	0	0.00	1	84.60	84.70	-1	2,209	-0.05%
2022/08/11	0	0.00	2	85.40	83.60	-2	2,261	-0.09%
2022/08/09	5	82.52	3	82.83	82.60	2	2,366	0.08%
2022/08/08	1	80.10	0	0.00	80.50	1	2,424	0.04%
2022/08/02	0	0.00	1	80.90	79.00	-1	2,716	-0.04%
2022/07/28	1	83.50	1	82.20	81.40	0	2,747	0.00%
2022/07/27	0	0.00	1	82.70	82.80	-1	2,755	-0.04%
2022/07/26	2	83.70	0	0.00	81.40	2	2,754	0.07%
2022/07/22	1	85.40	0	0.00	83.30	1	2,765	0.04%
2022/07/21	0	0.00	2	84.45	84.80	-2	2,803	-0.07%
2022/07/20	4	84.18	5	84.08	83.40	-1	2,798	-0.04%
2022/07/19	13	79.76	0	0.00	80.30	13	2,777	0.47%
2022/07/15	1	81.00	0	0.00	80.80	1	2,787	0.04%
2022/07/08	2	79.90	2	80.45	78.90	0	2,761	0.00%
2022/07/04	6	78.52	7	77.87	78.70	-1	2,789	-0.04%
2022/07/01	0	0.00	1	78.60	78.40	-1	2,792	-0.04%
2022/06/30	1	83.80	0	0.00	83.80	1	2,766	0.04%
2022/06/28	1	96.00	1	92.10	92.30	0	2,841	0.00%
2022/06/27	0	0.00	0.2	94.40	94.30	-0.2	2,942	-0.01%
2022/06/22	1	94.60	1	90.70	90.90	0	3,486	0.00%
2022/06/21	2	93.55	2	93.70	93.50	0	3,596	0.00%
2022/06/17	1	93.90	1	93.90	94.70	0	3,686	0.00%
2022/06/15	0	0.00	2	101.50	100.50	-2	4,103	-0.05%
2022/06/14	1	103.50	1	102.00	103.50	0	4,666	0.00%
2022/06/09	0	107.00	0	0.00	107.00	0	5,839	0.00%
2022/06/08	0	0.00	2	106.75	106.00	-2	6,001	-0.03%
2022/06/07	1	105.00	1	104.00	104.00	0	6,047	0.00%
2022/06/02	1	105.50	1	105.00	105.00	0	6,065	0.00%
2022/05/26	0	0.00	1	99.20	98.90	-1	6,030	-0.02%
2022/05/25	2	100.50	1	100.50	100.50	1	6,052	0.02%
2022/05/23	2	101.50	1	100.00	99.40	1	6,059	0.02%
2022/05/20	2	98.30	2	98.50	99.40	0	6,054	0.00%
2022/05/19	2	99.30	1	100.50	100.50	1	6,052	0.02%
2022/05/18	0	0.00	2	99.30	98.90	-2	6,030	-0.03%
2022/05/17	0	0.00	2	98.25	99.10	-2	5,948	-0.03%
2022/05/16	9	97.98	9	97.80	96.10	0	5,933	0.00%
2022/05/13	4	97.90	4	96.30	96.30	0	5,885	0.00%
2022/05/12	3	96.83	2	97.10	92.20	1	5,845	0.02%
2022/05/11	7	95.74	5	95.84	96.00	2	5,884	0.03%
2022/05/10	32	92.34	1	87.70	93.60	31	5,851	0.53%
2022/05/09	0	0.00	30	89.00	88.10	-30	5,823	-0.52%
2022/05/06	1	91.90	0	0.00	92.80	1	5,852	0.02%
2022/05/05	1	96.40	2	96.20	95.90	-1	5,881	-0.02%
2022/05/04	1	95.70	1	95.00	93.10	0	5,873	0.00%
2022/04/28	1	92.10	0	0.00	92.20	1	5,947	0.02%
2022/04/27	20	90.00	20	91.90	92.10	0	5,941	0.00%
2022/04/25	0	0.00	24	97.00	95.50	-24	5,911	-0.41%
2022/04/22	25.1	103.46	26	103.50	101.00	-1	5,907	-0.02%
2022/04/20	0	0.00	18	107.22	106.50	-18	5,993	-0.30%
2022/04/19	4	109.00	0	0.00	106.50	4	6,020	0.07%
2022/04/14	1	109.00	10	109.50	109.00	-9	6,212	-0.14%
2022/04/12	3	106.67	3	106.50	106.00	0	6,281	0.00%
2022/04/11	3	108.67	3	107.33	106.00	0	6,312	0.00%
2022/04/08	1	108.00	0	0.00	108.50	1	6,311	0.02%
2022/04/07	3	109.50	1	109.00	107.50	2	6,321	0.03%
2022/04/06	0.1	113.00	1	113.00	112.00	-1	6,349	-0.01%
2022/04/01	0	0.00	3	113.83	116.00	-3	6,389	-0.05%
2022/03/31	8	119.00	7	117.50	117.50	1	6,384	0.02%
2022/03/30	15	121.10	5	120.60	120.50	10	6,377	0.16%
2022/03/29	0	0.00	1	117.50	118.50	-1	6,436	-0.02%
2022/03/28	3	118.67	8	119.50	120.50	-5	6,405	-0.08%
2022/03/25	39	125.21	48	124.91	119.50	-9	6,349	-0.14%
2022/03/24	21	124.50	0	0.00	125.50	21	5,990	0.35%
2022/03/23	36	123.07	7.5	124.57	122.00	28.5	6,054	0.47%
2022/03/22	1	123.50	0	0.00	123.50	1	6,362	0.02%
2022/03/21	4.6	123.72	3	124.17	124.50	1.6	6,365	0.03%
2022/03/18	6	122.58	6	122.67	125.00	0	6,294	0.00%
2022/03/17	15	120.57	13.1	122.28	123.00	1.9	6,183	0.03%
2022/03/16	16	117.06	12	117.54	115.00	4	5,906	0.07%
2022/03/15	25	112.72	27	113.24	114.00	-2	5,459	-0.04%
2022/03/14	3	107.67	5	107.40	109.00	-2	4,994	-0.04%
2022/03/11	4	104.50	0	0.00	104.50	4	4,864	0.08%
2022/03/10	2	106.00	3	105.83	110.00	-1	4,718	-0.02%
2022/03/08	1	99.40	0	0.00	98.40	1	4,766	0.02%
2022/03/01	0	0.00	1	108.00	107.50	-1	5,096	-0.02%
2022/02/25	1	105.00	0	0.00	106.50	1	5,221	0.02%
2022/02/24	0	0.00	1	100.50	100.00	-1	5,761	-0.02%
2022/02/23	0	0.00	1	107.00	106.50	-1	6,668	-0.01%
2022/02/22	1	106.50	4	105.63	105.50	-3	6,989	-0.04%
2022/02/21	0	0.00	1	110.50	110.50	-1	8,313	-0.01%
2022/02/18	4	112.50	1	111.50	111.50	3	9,087	0.03%
2022/02/17	0	0.00	1	113.50	112.50	-1	9,524	-0.01%
2022/02/16	1.1	113.00	0	0.00	113.00	1.1	9,759	0.01%
2022/02/15	0.1	112.50	1	113.00	112.00	-1	9,835	-0.01%
2022/02/14	1	112.00	0	0.00	112.00	1	9,922	0.01%
2022/02/11	6	118.00	9	118.22	118.00	-3	9,939	-0.03%
2022/02/10	3	117.00	0	0.00	114.50	3	9,912	0.03%
2022/02/09	0	0.00	1	116.00	116.00	-1	10,043	-0.01%
2022/02/08	3	115.00	1	113.50	112.50	2	10,253	0.02%
2022/01/25	1	112.00	0	0.00	111.00	1	11,292	0.01%
2022/01/24	1	113.50	0	0.00	115.50	1	11,581	0.01%
2022/01/18	1	122.97	0	0.00	120.50	1	12,389	0.01%
2022/01/14	36	120.43	36	117.47	120.50	0	12,605	0.00%
2022/01/13	0	0.00	1	118.00	120.00	-1	12,797	-0.01%
2022/01/11	0	125.50	0	0.00	122.00	0	13,014	0.00%
2022/01/10	4	127.50	6	128.75	129.50	-2	13,107	-0.02%
2022/01/07	4	124.38	1	124.00	125.00	3	13,160	0.02%
2022/01/06	1	129.50	0	0.00	129.50	1	13,123	0.01%
2022/01/04	3	137.17	2	137.50	137.50	1	13,135	0.01%
2022/01/03	4	137.63	3	137.17	137.50	1	13,183	0.01%
2021/12/28	1	135.00	4	137.13	135.00	-3	13,264	-0.02%
2021/12/27	3	136.17	0	0.00	136.50	3	13,275	0.02%
2021/12/24	1	133.50	0	0.00	132.50	1	13,296	0.01%
2021/12/23	4	135.88	7	135.50	134.00	-3	13,322	-0.02%
2021/12/22	3	134.33	2	134.75	131.00	1	13,277	0.01%
2021/12/21	1	132.00	1	133.00	132.50	0	13,353	0.00%
2021/12/20	0	132.50	1	132.50	132.50	-1	13,692	-0.01%
2021/12/17	15	133.07	11	132.36	132.00	4	13,819	0.03%
2021/12/16	16	142.97	13	142.15	141.00	3	14,213	0.02%
2021/12/15	0	0.00	1	135.00	136.50	-1	13,899	-0.01%
2021/12/14	42	133.11	33	131.97	133.00	9	13,906	0.06%
2021/12/13	2	135.50	3	135.83	136.00	-1	13,784	-0.01%
2021/12/10	35	135.71	32	136.55	137.00	3	13,669	0.02%
2021/12/09	3	145.33	1	141.00	142.50	2	13,430	0.01%
2021/12/07	1	147.50	0	0.00	147.50	1	13,471	0.01%
2021/12/06	2	150.25	0	0.00	150.00	2	13,556	0.01%
2021/12/03	0	0.00	4	153.75	153.00	-4	13,616	-0.03%
2021/11/30	1	148.00	5	152.40	146.00	-4	13,653	-0.03%
2021/11/29	2	144.25	0	0.00	148.50	2	13,839	0.01%
2021/11/26	1	136.50	2	140.25	140.00	-1	13,757	-0.01%
2021/11/25	0	0.00	1	142.50	146.00	-1	13,765	-0.01%
2021/11/24	3	138.67	2	143.00	145.50	1	13,763	0.01%
2021/11/23	29	144.21	22	142.77	135.50	7	13,751	0.05%
2021/11/22	32	145.50	36	145.28	149.00	-4	13,594	-0.03%
2021/11/19	11	134.27	17	138.77	143.00	-6	12,777	-0.05%
2021/11/18	48	129.43	47.4	129.77	130.00	0.6	12,539	0.00%
2021/11/17	25	119.38	24	120.35	127.50	1	11,358	0.01%
2021/11/16	2	111.50	22	114.95	116.00	-20	10,703	-0.19%
2021/11/15	4	104.75	18	103.31	105.50	-14	10,283	-0.14%
2021/11/12	4	98.95	4	98.78	98.00	0	10,110	0.00%
2021/11/11	11	97.98	10	98.23	98.00	1	10,074	0.01%
2021/11/10	2	97.00	4	96.93	97.00	-2	10,002	-0.02%
2021/11/09	6	98.07	3	98.40	96.20	3	9,974	0.03%
2021/11/08	4	97.65	7	98.57	96.60	-3	9,905	-0.03%
2021/11/05	11	102.77	9	103.06	101.50	2	9,816	0.02%
2021/11/04	5	103.10	7	103.29	102.00	-2	9,625	-0.02%
2021/11/03	20.2	104.89	16	104.81	103.50	4.2	9,584	0.04%
2021/11/02	28.2	107.07	11	107.50	107.00	17.2	9,378	0.18%
2021/11/01	8	100.96	8	103.25	104.50	0	8,770	0.00%
2021/10/29	15	96.78	10	97.28	95.30	5	8,593	0.06%
2021/10/28	1	93.60	2	94.45	94.70	-1	8,313	-0.01%
2021/10/26	8	97.40	12	96.71	92.90	-4	8,334	-0.05%
2021/10/25	5	95.16	3	95.50	94.70	2	8,093	0.02%
2021/10/22	3	94.97	2	95.20	96.30	1	8,230	0.01%
2021/10/21	9	96.40	10	96.49	93.00	-1	8,367	-0.01%
2021/10/20	12	93.98	10	94.10	94.50	2	8,523	0.02%
2021/10/19	10	93.21	13	92.44	93.20	-3	8,626	-0.03%
2021/10/18	10	89.94	7	90.69	92.00	3	8,907	0.03%
2021/10/15	0	0.00	1	88.00	87.40	-1	9,479	-0.01%
2021/10/13	1	85.10	0	0.00	84.20	1	10,360	0.01%
2021/10/12	1	87.20	0	0.00	87.50	1	10,411	0.01%
2021/10/08	7	86.14	5	88.30	86.50	2	10,592	0.02%
2021/10/07	0	0.00	1	85.20	85.60	-1	10,742	-0.01%
2021/10/05	1	82.00	0	0.00	81.60	1	11,096	0.01%
2021/10/01	3	86.40	3	87.50	82.50	0	11,064	0.00%
2021/09/30	2	87.60	1	87.30	88.80	1	11,233	0.01%
2021/09/29	1	90.20	11	86.72	87.00	-10	11,390	-0.09%
2021/09/28	1	93.10	1	93.80	92.80	0	11,362	0.00%
2021/09/27	11	95.74	11	95.91	93.10	0	11,275	0.00%
2021/09/24	7	93.43	8	93.40	92.50	-1	10,931	-0.01%
2021/09/23	19	94.71	41	95.50	92.80	-22	10,775	-0.20%
2021/09/22	5	90.24	5	90.28	90.20	0	10,249	0.00%
2021/09/17	5	89.58	2	88.80	89.90	3	10,192	0.03%
2021/09/16	2	86.40	2	86.00	86.20	0	10,137	0.00%
2021/09/15	4	86.38	1	84.70	84.90	3	10,159	0.03%
2021/09/14	3	88.43	4	87.83	87.70	-1	10,194	-0.01%
2021/09/13	7	87.86	2	87.00	87.50	5	10,197	0.05%
2021/09/10	2	87.65	5	87.68	88.50	-3	10,248	-0.03%
2021/09/09	1	83.60	0	0.00	86.40	1	10,371	0.01%
2021/09/08	2	84.00	3	84.80	82.70	-1	10,309	-0.01%
2021/09/07	0	0.00	2	87.05	86.70	-2	10,348	-0.02%
2021/09/06	0	0.00	6	89.15	88.20	-6	10,532	-0.06%
2021/09/03	1	92.10	4	89.20	90.80	-3	10,487	-0.03%
2021/09/02	24	95.29	7	95.26	90.40	17	10,452	0.16%
2021/09/01	1	90.80	0	0.00	91.50	1	10,169	0.01%
2021/08/31	1	90.30	1	89.20	90.00	0	10,126	0.00%
2021/08/30	8	89.71	1	89.70	89.80	7	10,060	0.07%
2021/08/27	1	88.20	0	0.00	88.10	1	10,018	0.01%
2021/08/26	9	92.07	7.1	90.67	90.40	2	9,987	0.02%
2021/08/25	6	88.25	2	92.00	92.00	4	9,599	0.04%
2021/08/24	7	83.74	2	84.60	83.70	5	9,484	0.05%
2021/08/23	1	83.70	1	82.80	83.70	0	9,416	0.00%
2021/08/20	1.1	80.57	0	0.00	80.60	1.1	9,279	0.01%
2021/08/19	0	0.00	2	81.50	78.10	-2	9,155	-0.02%
2021/08/18	9	77.52	16	77.84	81.50	-7	9,166	-0.08%
2021/08/17	6	79.48	9	78.71	76.90	-3	9,205	-0.03%
2021/08/16	5	81.50	4	80.88	81.10	1	9,155	0.01%
2021/08/13	5	81.84	3	83.20	81.00	2	9,127	0.02%
2021/08/11	0	0.00	5	83.44	82.80	-5	9,120	-0.05%
2021/08/09	8	86.34	7	87.19	86.40	1	9,063	0.01%
2021/08/06	10	89.61	9	90.12	88.20	1	8,992	0.01%
2021/08/05	7	92.87	2	93.15	93.70	5	8,885	0.06%
2021/08/04	14	93.75	11	93.81	92.20	3	8,890	0.03%
2021/08/03	3	93.10	1	91.50	91.80	2	8,790	0.02%
2021/08/02	4	93.08	3	93.37	93.00	1	8,720	0.01%
2021/07/30	2	94.30	6	93.22	91.10	-4	8,671	-0.05%
2021/07/29	5	92.50	7	92.19	94.10	-2	8,570	-0.02%
2021/07/27	18	99.90	0	0.00	98.60	18	8,277	0.22%
2021/07/26	12	99.66	12	103.54	105.00	0	8,030	0.00%
2021/07/23	6	98.47	10	99.33	97.80	-4	7,672	-0.05%
2021/07/22	34	101.94	3	101.83	101.00	31	7,498	0.41%
2021/07/21	14	97.58	20.3	97.47	100.50	-6.3	7,086	-0.09%
2021/07/20	59	96.27	66	95.47	91.50	-7	6,461	-0.11%
2021/07/19	18	90.14	30	88.53	91.00	-12	5,924	-0.20%
2021/07/16	9	83.24	7	83.81	82.80	2	5,879	0.03%
2021/07/15	8	83.04	0	0.00	84.50	8	6,380	0.13%
2021/07/14	14	85.01	16.1	84.55	85.70	-2.1	6,458	-0.03%
2021/07/13	13	83.91	12	82.72	80.50	1	6,213	0.02%
2021/07/12	20	83.08	26	82.91	82.50	-6	5,940	-0.10%
2021/07/09	1	78.90	5	78.26	78.50	-4	5,701	-0.07%
2021/07/08	6	77.97	0	0.00	77.70	6	5,690	0.11%
2021/07/07	2	79.10	1	78.20	79.30	1	5,696	0.02%
2021/07/06	14	78.04	17	77.88	77.70	-3	5,513	-0.05%
2021/07/05	5	75.28	10	74.00	74.90	-5	5,407	-0.09%
2021/06/29	1	75.40	2	73.95	73.00	-1	5,962	-0.02%
2021/06/28	0	0.00	8	72.15	72.80	-8	5,898	-0.14%
2021/06/24	1	73.60	0	0.00	73.30	1	5,910	0.02%
2021/06/23	0	0.00	5	73.38	73.70	-5	5,868	-0.09%
2021/06/22	5	71.68	2	73.50	71.60	3	5,799	0.05%
2021/06/21	12	73.93	10	73.13	72.00	2	5,770	0.03%
2021/06/18	28	75.09	32	76.59	75.20	-4	5,731	-0.07%
2021/06/17	2	73.00	2	72.70	72.70	0	5,617	0.00%
2021/06/16	23	71.85	15.3	72.97	71.30	7.7	5,565	0.14%
2021/06/15	21.3	70.60	24	70.38	72.90	-2.7	5,439	-0.05%
2021/06/11	6	68.05	1	67.80	67.70	5	5,204	0.10%
2021/06/10	3	68.00	1	68.80	67.20	2	5,203	0.04%
2021/06/04	1	67.50	0	0.00	66.50	1	5,091	0.02%
2021/06/03	1	68.50	0	0.00	68.10	1	5,064	0.02%
2021/05/27	0	0.00	1	65.30	66.60	-1	4,853	-0.02%
2021/05/26	2	65.30	0	0.00	66.00	2	4,831	0.04%
2021/05/25	1	66.40	1	67.50	66.30	0	4,791	0.00%
2021/05/24	0	0.00	1	62.50	62.80	-1	4,702	-0.02%
2021/05/20	1	61.90	0	0.00	61.80	1	4,827	0.02%
2021/05/19	0	0.00	4	60.88	61.80	-4	4,823	-0.08%
2021/05/18	4	59.08	0	0.00	60.10	4	4,801	0.08%
2021/05/14	0	0.00	1	59.20	60.70	-1	4,754	-0.02%
2021/05/12	1	62.20	9	61.46	60.00	-8	4,707	-0.17%
2021/05/10	1	69.90	0	0.00	69.70	1	4,645	0.02%
2021/05/07	1	70.60	1	70.40	71.90	0	4,657	0.00%
2021/05/05	1	69.00	1	70.40	68.50	0	4,689	0.00%
2021/05/04	0	0.00	10	72.90	71.90	-10	4,678	-0.21%
2021/05/03	1	75.50	30	75.70	74.40	-29	4,637	-0.63%
2021/04/29	0	0.00	3	79.27	78.50	-3	4,632	-0.06%
2021/04/28	2	80.85	4	81.00	79.50	-2	4,665	-0.04%
2021/04/27	3	79.60	0	80.00	79.80	3	4,711	0.06%
2021/04/26	6	82.97	3	82.00	82.20	3	4,781	0.06%
2021/04/23	10	82.88	7	82.29	82.50	3	4,805	0.06%
2021/04/22	5	80.48	2	83.55	78.50	3	4,807	0.06%
2021/04/21	76	87.92	41	86.61	84.00	35	5,265	0.67%
2021/04/20	14.1	81.08	17	81.68	82.80	-2.9	4,952	-0.06%
2021/04/19	0	0.00	1	75.00	75.30	-1	4,723	-0.02%
2021/04/14	3	76.10	1	74.30	74.10	2	4,808	0.04%
2021/04/13	7	77.46	15	78.27	76.00	-8	4,802	-0.17%
2021/04/12	0	0.00	6	77.10	75.40	-6	4,769	-0.13%
2021/04/09	4	79.63	16	78.62	78.00	-12	4,752	-0.25%
2021/04/08	21	79.30	16.1	80.17	80.00	4.9	4,656	0.11%
2021/04/07	12	77.58	6	78.02	77.30	6	4,438	0.14%
2021/04/06	21	75.76	11	75.74	77.60	10	4,318	0.23%
2021/04/01	1	72.20	0	0.00	71.20	1	4,117	0.02%
2021/03/31	2	71.55	0	0.00	71.10	2	4,134	0.05%
2021/03/30	6	71.83	1	72.10	72.40	5	4,161	0.12%
2021/03/29	8	71.69	6	71.12	71.40	2	4,201	0.05%
2021/03/25	0	0.00	1	70.80	70.30	-1	4,248	-0.02%
2021/03/24	1	70.90	0	0.00	70.90	1	4,266	0.02%
2021/03/23	5	73.02	1	70.10	71.00	4	4,278	0.09%
2021/03/22	1	73.20	1	72.60	72.00	0	4,235	0.00%
2021/03/16	0	0.00	2	71.15	70.00	-2	4,629	-0.04%
2021/03/09	0	0.00	1	67.50	67.10	-1	5,373	-0.02%
2021/03/04	1	68.50	0	0.00	68.30	1	5,610	0.02%
2021/03/02	1	69.80	1	71.00	69.00	0	5,627	0.00%
2021/02/26	1	70.00	0	0.00	70.00	1	5,646	0.02%
2021/02/24	1	73.50	0	0.00	71.50	1	5,746	0.02%
2021/02/23	0	0.00	1	73.70	72.50	-1	5,822	-0.02%
2021/02/22	0	0.00	4	74.05	73.90	-4	5,782	-0.07%
2021/02/19	1	70.50	0	0.00	71.40	1	5,670	0.02%
2021/02/18	1	70.20	0	0.00	70.30	1	5,686	0.02%
2021/02/02	4	67.30	3	68.00	67.80	1	5,655	0.02%
2021/02/01	1	66.40	6	66.30	66.30	-5	5,639	-0.09%
2021/01/29	0	0.00	8	67.43	67.40	-8	5,620	-0.14%
2021/01/28	0	0.00	3	69.77	69.50	-3	5,595	-0.05%
2021/01/27	1	71.60	1	70.50	71.60	0	5,570	0.00%
2021/01/22	2	71.40	0	0.00	72.00	2	5,470	0.04%
2021/01/21	1	71.20	0	0.00	71.30	1	5,449	0.02%
2021/01/20	3	72.93	4	76.15	72.70	-1	5,396	-0.02%
2021/01/19	6	77.83	1	79.70	76.70	5	5,306	0.09%
2021/01/18	4	78.68	5	78.50	79.20	-1	5,183	-0.02%
2021/01/15	6	78.55	4	80.08	77.70	2	5,047	0.04%
2021/01/14	42	79.66	47	79.39	79.10	-5	4,829	-0.10%
2021/01/13	14	75.44	8	77.05	77.60	6	4,145	0.14%
2021/01/12	10	72.00	5	71.50	70.60	5	3,834	0.13%
2021/01/11	5	70.62	0	0.00	72.10	5	3,737	0.13%
2021/01/06	0	0.00	10	70.46	69.10	-10	3,722	-0.27%
2021/01/05	0	0.00	18	70.97	71.10	-18	3,724	-0.48%
2021/01/04	4	72.63	1.2	72.83	72.60	2.8	3,705	0.08%
2020/12/31	2	71.50	0	0.00	71.10	2	3,665	0.05%
2020/12/30	3	72.13	3	73.40	71.80	0	3,652	0.00%
2020/12/29	6	73.33	0	0.00	72.70	6	3,628	0.17%
2020/12/28	21	72.97	13	73.85	72.80	8	3,554	0.23%
2020/12/25	13	71.75	0	0.00	72.30	13	3,491	0.37%
2020/12/24	10	71.20	0	0.00	71.50	10	3,502	0.29%
2020/12/22	0	0.00	25	71.85	69.00	-25	3,498	-0.71%
2020/12/21	2	69.40	0	0.00	70.00	2	3,500	0.06%
2020/12/18	1	69.50	1	70.70	70.90	0	3,502	0.00%
2020/12/17	0	0.00	1	69.80	70.10	-1	3,506	-0.03%
2020/12/16	0	0.00	4	72.20	71.30	-4	3,494	-0.11%
2020/12/15	13	71.57	0	0.00	70.80	13	3,520	0.37%
2020/12/14	0	0.00	5	73.40	73.70	-5	3,552	-0.14%
2020/12/11	0	0.00	13	75.23	72.50	-13	3,578	-0.36%
2020/12/10	24.2	74.84	12	75.66	75.00	12.2	3,479	0.35%
2020/12/09	14	72.54	36	71.55	74.70	-22	3,188	-0.69%
2020/12/08	0	0.00	2	69.00	69.00	-2	2,814	-0.07%
2020/12/07	3	68.60	0	0.00	68.00	3	2,787	0.11%
2020/12/04	5	67.78	0	0.00	67.60	5	2,766	0.18%
2020/12/03	7	69.69	12	69.73	68.00	-5	2,749	-0.18%
2020/12/02	2	67.30	0	0.00	67.20	2	2,673	0.07%
2020/12/01	4	67.55	0	0.00	67.00	4	2,705	0.15%
2020/11/30	11	68.37	16	68.98	67.10	-5	2,687	-0.19%
2020/11/26	1	64.20	0	0.00	65.60	1	2,578	0.04%
2020/11/25	8	65.26	0	0.00	64.50	8	2,596	0.31%
2020/11/24	0	0.00	8	67.51	65.70	-8	2,682	-0.30%
2020/11/23	2	64.20	0	0.00	64.70	2	2,693	0.07%
2020/11/20	3	64.83	15	64.32	64.40	-12	2,731	-0.44%
2020/11/18	2	62.10	6	62.40	61.80	-4	2,782	-0.14%
2020/11/17	11	61.18	10	61.70	62.00	1	3,084	0.03%
2020/11/16	12	61.89	6	61.58	61.90	6	3,287	0.18%
2020/11/12	1	60.90	0	0.00	60.70	1	3,945	0.03%
2020/11/11	17	60.80	1	60.60	61.00	16	4,060	0.39%
2020/11/09	1	61.60	0	0.00	61.50	1	4,106	0.02%
2020/11/06	0	0.00	1	62.00	60.60	-1	4,150	-0.02%
2020/11/04	0	0.00	2	61.30	61.10	-2	4,328	-0.05%
2020/10/30	1	60.30	0	0.00	59.70	1	4,468	0.02%
2020/10/29	1	60.90	2	60.10	61.20	-1	4,725	-0.02%
2020/10/28	0	0.00	1	60.70	60.30	-1	4,808	-0.02%
2020/10/27	3	61.90	2	62.00	62.30	1	4,860	0.02%
2020/10/26	0	0.00	1	62.80	62.80	-1	4,929	-0.02%
2020/10/23	1	63.70	5	63.80	63.70	-4	4,947	-0.08%
2020/10/22	5	64.70	1	65.40	64.00	4	5,080	0.08%
2020/10/20	1	64.40	0	0.00	64.40	1	5,173	0.02%
2020/10/16	3	65.20	1	66.00	64.70	2	5,624	0.04%
2020/10/15	1	65.60	2	66.55	66.30	-1	5,756	-0.02%
2020/10/13	6	63.80	0	0.00	64.00	6	5,762	0.10%
2020/10/12	2	65.85	0	0.00	64.90	2	5,786	0.03%
2020/10/08	2	67.60	1	67.80	66.70	1	5,820	0.02%
2020/10/07	0	0.00	2	67.50	67.40	-2	5,892	-0.03%
2020/10/06	1	66.50	1	67.40	66.50	0	6,016	0.00%
2020/10/05	4	66.60	3	66.57	66.70	1	6,088	0.02%
2020/09/30	2	65.95	0	0.00	66.60	2	6,179	0.03%
2020/09/29	1	64.70	0	0.00	66.80	1	6,221	0.02%
2020/09/28	4	64.68	0	0.00	64.70	4	6,299	0.06%
2020/09/25	13	65.95	3	65.17	65.00	10	6,398	0.16%
2020/09/24	0	0.00	3	68.10	67.60	-3	6,612	-0.05%
2020/09/21	6	71.47	6	70.20	69.70	0	6,606	0.00%
2020/09/18	10	72.12	3	72.07	71.60	7	6,614	0.11%
2020/09/17	3	71.87	5	72.28	72.70	-2	6,610	-0.03%
2020/09/16	12	71.40	6	71.55	70.90	6	6,574	0.09%
2020/09/15	5	70.54	0	0.00	70.20	5	6,578	0.08%
2020/09/08	1	69.60	5	68.94	68.90	-4	7,054	-0.06%
2020/09/07	13	72.14	13	71.15	69.20	0	7,134	0.00%
2020/09/04	6	69.67	1	69.10	70.30	5	7,125	0.07%
2020/09/03	1	69.50	0	0.00	69.40	1	7,190	0.01%
2020/09/02	2	70.05	1	70.10	70.30	1	7,253	0.01%
2020/09/01	1	68.80	0	0.00	68.90	1	7,333	0.01%
2020/08/28	10	72.66	21	71.30	70.00	-11	7,943	-0.14%
2020/08/27	22	71.81	25	71.49	71.80	-3	7,937	-0.04%
2020/08/26	11	71.21	2	70.75	71.30	9	7,961	0.11%
2020/08/25	1	68.70	2	69.95	69.50	-1	8,035	-0.01%
2020/08/24	1	68.60	0	0.00	69.20	1	8,157	0.01%
2020/08/21	13	66.38	18	68.75	69.70	-5	8,266	-0.06%
2020/08/20	5	71.50	13	72.27	68.80	-8	8,231	-0.10%
2020/08/19	21	74.73	14	73.69	76.40	7	8,499	0.08%
2020/08/18	9	73.09	25	73.60	72.60	-16	8,464	-0.19%
2020/08/17	17	71.49	11	71.31	71.50	6	8,361	0.07%
2020/08/14	13	68.38	5	68.80	68.60	8	8,597	0.09%
2020/08/13	0	0.00	1	67.70	67.70	-1	8,946	-0.01%
2020/08/12	7	68.53	5	68.08	68.10	2	9,075	0.02%
2020/08/11	26	69.65	15	70.37	68.60	11	9,274	0.12%
2020/08/10	2	70.15	0	0.00	69.80	2	9,375	0.02%
2020/08/07	12	70.81	12	70.98	70.60	0	9,557	0.00%
2020/08/05	4	72.00	12	71.54	70.90	-8	10,009	-0.08%
2020/08/04	19	73.75	46	74.37	72.50	-27	10,068	-0.27%
2020/08/03	16	72.79	4	73.00	73.90	12	9,941	0.12%
2020/07/31	17	72.31	11	72.73	71.60	6	9,897	0.06%
2020/07/30	18	71.48	1	71.90	71.80	17	9,892	0.17%
2020/07/28	10	70.26	14	70.95	68.90	-4	9,883	-0.04%
2020/07/27	2	70.30	1	69.20	70.30	1	9,853	0.01%
2020/07/24	2	69.75	1	71.70	69.40	1	9,833	0.01%
2020/07/23	12	72.61	5	73.30	72.10	7	9,794	0.07%
2020/07/22	10	73.52	14	73.16	72.20	-4	9,635	-0.04%
2020/07/21	31	71.69	20	71.57	71.90	11	9,399	0.12%
2020/07/20	0	0.00	8	67.55	67.90	-8	9,275	-0.09%
2020/07/17	10	68.55	2	67.70	67.60	8	9,294	0.09%
2020/07/16	2	70.30	12	70.49	70.30	-10	9,320	-0.11%
2020/07/15	0	0.00	3	70.10	68.80	-3	9,311	-0.03%
2020/07/14	3	70.93	13	70.82	70.20	-10	9,360	-0.11%
2020/07/13	13	71.50	17	70.67	71.10	-4	9,417	-0.04%
2020/07/10	3	69.20	0	0.00	68.50	3	9,488	0.03%
2020/07/09	1	73.50	6	72.93	72.20	-5	9,451	-0.05%
2020/07/08	2	70.30	5	71.06	71.40	-3	9,409	-0.03%
2020/07/07	12	72.13	6	70.23	69.40	6	9,378	0.06%
2020/07/06	1	74.20	4	74.45	74.00	-3	9,319	-0.03%
2020/07/03	15	73.58	10	73.74	73.50	5	9,301	0.05%
2020/07/02	1	68.90	6	68.90	69.30	-5	9,087	-0.06%
2020/07/01	2	68.90	0	0.00	68.40	2	9,123	0.02%
2020/06/29	0	0.00	1	67.30	66.40	-1	9,170	-0.01%
2020/06/23	1	67.00	0	0.00	68.10	1	9,247	0.01%
2020/06/19	2	72.00	5	71.64	69.50	-3	9,296	-0.03%
2020/06/18	1	67.80	2	66.80	68.30	-1	9,153	-0.01%
2020/06/17	1	67.30	0	0.00	67.40	1	9,210	0.01%
2020/06/16	1	67.60	7	68.04	68.60	-6	9,343	-0.06%
2020/06/15	2	68.60	1	66.00	65.70	1	9,550	0.01%
2020/06/12	8	67.64	1	67.40	68.70	7	9,814	0.07%
2020/06/11	3	72.43	0	0.00	70.00	3	10,020	0.03%
2020/06/10	1	71.00	50	71.60	71.60	-49	10,045	-0.49%
2020/06/09	4	74.78	7.2	74.46	73.60	-3.2	10,142	-0.03%
2020/06/08	1	76.70	17	76.45	75.30	-16	10,336	-0.15%
2020/06/05	1	74.90	0	0.00	75.90	1	10,545	0.01%
2020/06/04	42	75.75	30	77.13	74.90	12	10,688	0.11%
2020/06/03	1	71.60	0	0.00	71.80	1	10,240	0.01%
2020/06/02	0	0.00	1	70.60	70.80	-1	10,227	-0.01%
2020/05/29	3	68.77	0	0.00	69.50	3	10,258	0.03%
2020/05/28	1.2	68.84	0	0.00	68.30	1.2	10,302	0.01%
2020/05/27	3	70.70	5	70.54	70.90	-2	10,399	-0.02%
2020/05/26	16	72.88	12	70.88	68.60	4	10,187	0.04%
2020/05/25	13	68.92	16	70.02	71.00	-3	9,764	-0.03%
2020/05/22	7	64.19	11	64.45	64.60	-4	9,468	-0.04%
2020/05/21	25	63.02	30	63.54	64.00	-5	9,354	-0.05%
2020/05/20	8	60.40	13	61.42	61.40	-5	9,196	-0.05%
2020/05/19	35	59.01	36.6	57.92	57.50	-1.6	8,876	-0.02%
2020/05/18	2	58.60	11	58.07	57.00	-9	8,817	-0.10%
2020/05/15	20	56.94	8	57.76	59.00	12	8,657	0.14%
2020/05/14	2	56.20	4	56.85	56.20	-2	8,646	-0.02%
2020/05/13	9	56.40	4	57.23	57.90	5	8,419	0.06%
2020/05/12	1	52.50	2	54.50	52.70	-1	8,003	-0.01%
2020/05/11	2	53.85	2	53.40	53.70	0	7,951	0.00%
2020/05/08	5	53.20	13	53.32	52.20	-8	7,818	-0.10%
2020/05/07	6	52.07	0	0.00	52.10	6	7,687	0.08%
2020/05/06	6	52.30	9	51.43	50.50	-3	7,635	-0.04%
2020/05/05	2	51.75	3	52.60	51.60	-1	7,574	-0.01%
2020/05/04	1	50.50	0	0.00	50.70	1	7,541	0.01%
2020/04/30	8	52.19	4	51.63	51.80	4	7,521	0.05%
2020/04/29	0	50.00	0	0.00	50.30	0	7,461	0.00%
2020/04/28	3.3	50.97	1	51.40	50.50	2.3	7,456	0.03%
2020/04/21	2	51.20	2	51.60	49.05	0	7,432	0.00%
2020/04/17	0	0.00	4	51.70	51.50	-4	7,357	-0.05%
2020/04/16	50	52.80	2	53.65	52.80	48	7,254	0.66%
2020/04/15	9	52.88	8	52.93	52.90	1	7,124	0.01%
2020/04/14	0	0.00	2	50.80	50.90	-2	6,927	-0.03%
2020/04/13	5	51.20	5	50.88	50.20	0	6,903	0.00%
2020/04/10	0	0.00	4	51.30	50.80	-4	6,877	-0.06%
2020/04/09	13	51.19	1	51.20	51.00	12	6,942	0.17%
2020/04/08	2	52.15	5	52.14	52.20	-3	6,922	-0.04%
2020/04/07	3	49.98	0	0.00	49.75	3	6,806	0.04%
2020/04/06	0	0.00	6	49.30	49.60	-6	6,750	-0.09%
2020/04/01	4	49.00	0	0.00	49.10	4	6,723	0.06%
2020/03/31	1	48.80	31	48.69	48.80	-30	6,707	-0.45%
2020/03/30	2	47.68	3	48.52	49.20	-1	6,750	-0.01%
2020/03/27	0	0.00	2	48.18	47.10	-2	6,684	-0.03%
2020/03/26	0	0.00	5	47.92	48.15	-5	6,617	-0.08%
2020/03/25	31	47.73	0	0.00	47.70	31	6,560	0.47%
2020/03/23	0	0.00	1	45.10	43.35	-1	6,597	-0.02%
2020/03/20	6	48.43	8	48.61	47.65	-2	6,546	-0.03%
2020/03/19	15	48.48	7	47.30	45.85	8	6,402	0.12%
2020/03/18	13	52.52	14	51.83	50.90	-1	6,097	-0.02%
2020/03/17	9	50.86	9	51.64	52.00	0	5,771	0.00%
2020/03/16	3	51.33	4	51.20	49.50	-1	5,472	-0.02%
2020/03/13	15	50.37	5	47.19	51.90	10	5,321	0.19%
2020/03/12	4	53.70	6	53.00	51.00	-2	5,108	-0.04%
2020/03/11	10	54.43	8	55.08	54.20	2	4,842	0.04%
2020/03/10	13	53.77	8	53.43	55.60	5	4,604	0.11%
2020/03/06	1	54.30	0	0.00	53.50	1	4,321	0.02%
2020/03/05	1	56.00	1	55.60	55.60	0	4,246	0.00%
2020/03/04	1	54.72	1	55.90	55.90	0	4,081	0.00%
2020/03/03	1.2	54.76	0	0.00	54.10	1.2	3,938	0.03%
2020/03/02	0	0.00	4	53.43	54.80	-4	3,701	-0.11%
2020/02/27	1	50.20	2	52.45	49.85	-1	3,438	-0.03%
2020/02/26	4	53.30	5	52.82	52.30	-1	3,371	-0.03%
2020/02/25	2	52.80	4	52.63	53.00	-2	3,290	-0.06%
2020/02/24	4	53.05	5	53.06	53.20	-1	3,258	-0.03%
2020/02/21	2	53.30	2	53.20	52.90	0	3,194	0.00%
2020/02/19	0	0.00	3	51.93	52.10	-3	2,962	-0.10%
2020/02/18	2	51.00	1	51.80	51.00	1	2,879	0.03%
2020/02/17	1	52.00	4	50.90	52.20	-3	2,804	-0.11%
2020/02/14	3	48.87	1	49.45	48.70	2	2,629	0.08%
2020/02/07	0	0.00	1	45.65	45.50	-1	2,785	-0.04%
2020/02/06	0	0.00	2	46.20	46.25	-2	2,846	-0.07%
2020/02/04	1	44.70	1	45.20	45.25	0	2,921	0.00%
2020/01/31	2	46.75	0	0.00	46.90	2	3,056	0.07%
2020/01/30	1	46.90	1	46.75	46.75	0	3,309	0.00%
2020/01/20	2	52.15	0	0.00	51.90	2	3,464	0.06%
2020/01/17	1	52.80	0	0.00	52.30	1	3,659	0.03%
2020/01/15	5	53.08	1	52.90	53.00	4	4,213	0.09%
2020/01/14	1	52.50	1	52.10	52.40	0	4,296	0.00%
2020/01/13	0	0.00	1	52.30	52.60	-1	4,485	-0.02%
2020/01/07	1	50.50	0	0.00	50.40	1	4,843	0.02%
2020/01/06	0	0.00	1	51.60	51.50	-1	4,957	-0.02%
2020/01/03	2	53.40	0	0.00	53.10	2	4,942	0.04%
2020/01/02	0	0.00	1	54.10	54.50	-1	4,868	-0.02%
2019/12/27	0	0.00	13	54.25	54.20	-13	4,815	-0.27%
2019/12/26	1	53.50	28	53.75	53.70	-27	4,774	-0.57%
2019/12/25	35	54.25	9	54.39	53.90	26	4,763	0.55%
2019/12/20	1	53.70	3	53.67	53.00	-2	4,704	-0.04%
2019/12/19	2	53.35	1	53.30	53.10	1	4,745	0.02%
2019/12/18	19	55.16	15	54.37	54.50	4	4,752	0.08%
2019/12/17	1	51.80	3	52.70	53.40	-2	4,549	-0.04%
2019/12/16	1	52.20	1	52.30	52.30	0	4,595	0.00%
2019/12/13	0	0.00	5	51.10	50.50	-5	4,598	-0.11%
2019/12/12	7	52.37	7	52.14	51.40	0	4,644	0.00%
2019/12/11	5	51.88	0	0.00	51.60	5	4,608	0.11%
2019/12/10	22	52.15	9	51.61	52.50	13	4,604	0.28%
2019/12/06	1	50.70	1	51.40	51.40	0	4,629	0.00%
2019/12/05	1	51.10	0	0.00	51.10	1	4,642	0.02%
2019/12/04	2	50.50	1	50.90	50.80	1	4,852	0.02%
2019/11/15	0	0.00	1	50.90	50.70	-1	6,217	-0.02%
2019/11/14	0	0.00	6	49.60	50.00	-6	6,322	-0.09%
2019/11/12	8	49.91	0	0.00	50.20	8	6,442	0.12%
2019/11/11	1	49.80	0	0.00	49.60	1	6,432	0.02%
2019/11/07	4	53.85	0	0.00	53.20	4	6,387	0.06%
2019/11/06	8	55.29	1	55.10	55.50	7	6,354	0.11%
2019/11/05	3	56.27	4	56.38	56.30	-1	6,352	-0.02%
2019/11/04	2	55.65	0	0.00	55.50	2	6,333	0.03%
2019/11/01	1	56.20	2	56.00	56.10	-1	6,351	-0.02%
2019/10/31	8	55.95	0	0.00	55.00	8	6,331	0.13%
2019/10/30	4	56.90	2	57.70	56.80	2	6,268	0.03%
2019/10/29	3	58.77	3	58.73	57.50	0	6,275	0.00%
2019/10/28	3	59.23	4	59.80	60.10	-1	6,167	-0.02%
2019/10/25	2	58.70	5	58.40	58.20	-3	6,169	-0.05%
2019/10/24	9	57.14	10	57.61	58.50	-1	6,089	-0.02%
2019/10/23	9	54.70	6	54.43	55.00	3	6,007	0.05%
2019/10/22	3	53.60	0	0.00	53.60	3	6,029	0.05%
2019/10/21	2	52.60	4	53.08	53.60	-2	5,906	-0.03%
2019/10/18	5	52.22	3	51.40	51.60	2	5,681	0.04%
2019/10/17	2	50.95	8	50.73	51.10	-6	5,579	-0.11%
2019/10/16	5	49.95	0	0.00	50.00	5	5,555	0.09%
2019/10/15	2	51.55	3	52.03	51.10	-1	5,499	-0.02%
2019/10/14	5	50.39	9	50.36	50.40	-4	5,317	-0.08%
2019/10/09	0	0.00	1	48.60	48.15	-1	5,184	-0.02%
2019/10/03	1	49.50	0	0.00	49.60	1	5,185	0.02%
2019/10/02	6	48.90	0	0.00	49.50	6	5,179	0.12%
2019/09/23	0	0.00	16	51.13	50.80	-16	5,061	-0.32%
2019/09/20	16	50.44	0	0.00	50.40	16	5,049	0.32%
2019/09/18	0	0.00	2	50.50	50.30	-2	5,017	-0.04%
2019/09/16	1	48.00	1	49.00	48.50	0	4,973	0.00%
2019/09/10	1	49.75	2	49.58	49.30	-1	5,215	-0.02%
2019/09/06	10	52.00	12	52.65	51.00	-2	5,201	-0.04%
2019/09/05	23	51.05	20	50.25	50.80	3	4,915	0.06%
2019/09/04	1	50.10	0	0.00	50.70	1	4,896	0.02%
2019/09/03	1	50.30	0	0.00	49.80	1	4,872	0.02%
2019/08/30	10	51.51	11	50.53	49.05	-1	4,748	-0.02%
2019/08/29	4	50.68	7	49.90	49.75	-3	4,536	-0.07%
2019/08/28	39	50.44	7	50.20	51.20	32	4,330	0.74%
2019/08/27	0	0.00	35	46.60	46.60	-35	3,927	-0.89%
2019/08/23	0	0.00	15	48.95	48.55	-15	3,888	-0.39%
2019/08/22	24	48.64	21	48.84	48.70	3	3,837	0.08%
2019/08/21	14	47.99	2	48.30	48.20	12	3,744	0.32%
2019/08/20	2	46.55	5	46.25	45.85	-3	3,565	-0.08%
2019/08/19	24	46.56	0	0.00	46.50	24	3,525	0.68%
2019/08/16	1	46.50	1	47.10	46.00	0	3,415	0.00%
2019/08/15	2	43.05	0	0.00	43.10	2	3,320	0.06%
2019/08/14	12	44.50	10	45.07	44.10	2	3,318	0.06%
2019/08/13	1	44.05	1	45.20	44.35	0	3,326	0.00%
2019/08/12	2	43.63	1	43.00	44.35	1	3,316	0.03%
2019/08/07	0	0.00	10	44.50	44.05	-10	3,298	-0.30%
2019/08/06	10	44.36	0	0.00	45.60	10	3,292	0.30%
2019/08/05	0	0.00	35	45.55	45.55	-35	3,274	-1.07%
2019/08/02	25	47.83	0	0.00	47.85	25	3,264	0.77%
2019/08/01	0	0.00	78	48.99	48.85	-78	3,269	-2.39%
2019/07/30	2	51.20	0	0.00	48.80	2	3,154	0.06%
2019/07/29	28	51.11	6	50.85	51.00	22	3,016	0.73%
2019/07/26	35	49.33	0	0.00	49.50	35	2,828	1.24%
2019/07/25	10	47.69	7	48.31	47.75	3	2,728	0.11%
2019/07/24	5	46.30	5	45.39	47.30	0	2,551	0.00%
2019/07/18	1	43.10	0	0.00	41.80	1	2,443	0.04%
2019/07/10	5	43.55	0	0.00	43.15	5	2,746	0.18%
2019/07/09	0	0.00	3	43.15	43.00	-3	2,745	-0.11%
2019/07/05	0	0.00	5	44.75	44.65	-5	2,788	-0.18%
2019/07/04	1	45.50	0	0.00	45.40	1	2,794	0.04%
2019/07/03	3	45.70	0	0.00	45.25	3	2,866	0.10%
2019/07/01	1	47.00	0	0.00	46.45	1	3,016	0.03%
2019/06/27	0	0.00	3	46.85	46.65	-3	3,122	-0.10%
2019/06/26	8	47.08	2	46.55	46.65	6	3,135	0.19%
2019/06/25	2	46.70	6	46.58	47.40	-4	3,187	-0.13%
2019/06/24	0	0.00	3	46.25	46.35	-3	3,143	-0.10%
2019/06/21	1	45.95	0	0.00	45.15	1	3,120	0.03%
2019/06/20	0	0.00	7	45.38	45.10	-7	3,114	-0.22%
2019/06/18	4	45.73	2	45.15	43.90	2	3,140	0.06%
2019/06/17	2	44.85	2	45.40	45.40	0	3,036	0.00%
2019/06/13	0	0.00	1	41.65	41.60	-1	3,053	-0.03%
2019/06/12	1	41.45	0	0.00	41.45	1	3,131	0.03%
2019/05/24	8	40.90	0	0.00	40.50	8	4,444	0.18%
2019/05/23	3	40.80	11	40.15	41.00	-8	4,561	-0.18%
2019/05/21	5	40.49	0	0.00	41.75	5	4,803	0.10%
2019/05/20	0	0.00	5	40.46	40.45	-5	4,888	-0.10%
2019/05/17	1	43.50	1	42.80	42.70	0	5,107	0.00%
2019/05/14	2	40.00	0	0.00	42.60	2	5,661	0.04%
2019/05/13	6	41.98	1	42.85	41.75	5	6,030	0.08%
2019/05/10	5	44.55	0	0.00	43.95	5	6,201	0.08%
2019/05/06	1	46.20	1	47.00	45.95	0	6,893	0.00%
2019/05/03	7	47.89	3	47.50	48.05	4	6,914	0.06%
2019/05/02	1	46.75	30	47.00	47.35	-29	6,911	-0.42%
2019/04/30	1	47.40	7	46.93	47.40	-6	6,933	-0.09%
2019/04/29	2	47.60	3	49.20	46.80	-1	6,935	-0.01%
2019/04/26	1	53.40	2	53.40	52.00	-1	6,877	-0.01%
2019/04/25	2	54.30	3	53.13	54.00	-1	6,860	-0.01%
2019/04/23	1	53.60	0	0.00	53.60	1	6,866	0.01%
2019/04/22	13	55.88	11	54.78	54.40	2	6,906	0.03%
2019/04/19	2	53.70	2	54.00	54.10	0	6,807	0.00%
2019/04/17	50	52.85	22	52.93	52.80	28	6,807	0.41%
2019/04/15	1	51.50	0	0.00	51.20	1	6,913	0.01%
2019/04/11	2	52.70	1	52.00	51.80	1	7,144	0.01%
2019/04/09	3	54.97	5	56.32	53.90	-2	7,198	-0.03%
2019/04/08	1	55.40	7	56.13	55.30	-6	7,265	-0.08%
2019/04/03	6	54.18	2	53.80	53.90	4	7,248	0.06%
2019/04/02	2	52.60	0	0.00	53.00	2	7,245	0.03%
2019/04/01	0	0.00	1	52.20	52.20	-1	7,341	-0.01%
2019/03/28	2	52.55	2	51.50	51.20	0	7,491	0.00%
2019/03/25	1	51.00	0	0.00	51.50	1	8,182	0.01%
2019/03/21	2	52.20	2	51.75	51.80	0	8,408	0.00%
2019/03/18	1	53.70	8	54.10	54.30	-7	9,060	-0.08%
2019/03/15	2	53.50	0	0.00	54.50	2	9,239	0.02%
2019/03/14	2	55.70	50	54.62	53.90	-48	9,339	-0.51%
2019/03/12	19	57.96	15	57.55	58.00	4	9,746	0.04%
2019/03/11	5	55.90	0	0.00	55.60	5	9,921	0.05%
2019/03/08	10	56.00	0	0.00	56.00	10	10,119	0.10%
2019/03/07	6	57.23	10	55.80	55.60	-4	10,309	-0.04%
2019/03/06	33	56.63	0	0.00	56.60	33	10,479	0.31%
2019/03/05	0	0.00	1	56.90	55.50	-1	10,982	-0.01%
2019/03/04	11	56.78	0	0.00	56.50	11	11,326	0.10%
2019/02/27	10	56.90	25	56.06	57.60	-15	11,445	-0.13%
2019/02/26	16	57.58	2	57.55	55.70	14	11,716	0.12%
2019/02/25	10	56.80	11	57.58	57.60	-1	11,980	-0.01%
2019/02/22	1	56.80	0	0.00	56.50	1	12,027	0.01%
2019/02/21	8	56.46	53	56.54	57.90	-45	11,959	-0.38%
2019/02/20	8	57.99	2	58.65	57.90	6	11,855	0.05%
2019/02/19	0	0.00	2	58.40	58.90	-2	11,804	-0.02%
2019/02/18	8	59.26	15	60.99	58.30	-7	11,751	-0.06%
2019/02/15	5	57.82	4	58.60	59.30	1	11,564	0.01%
2019/02/14	7	58.40	4	58.90	59.00	3	11,518	0.03%
2019/02/13	80	58.47	20	58.58	58.40	60	11,407	0.53%
2019/02/12	19	53.61	67	56.04	56.00	-48	11,139	-0.43%
2019/02/11	1	51.40	5	50.46	51.40	-4	10,961	-0.04%
2019/01/30	3	47.80	3	47.58	46.75	0	10,938	0.00%
2019/01/29	50	46.10	0	0.00	46.10	50	10,865	0.46%
2019/01/28	7	46.92	57	46.62	46.60	-50	10,856	-0.46%
2019/01/25	24	44.65	16	45.07	44.15	8	10,746	0.07%
2019/01/24	5	43.05	0	0.00	42.55	5	10,850	0.05%
2019/01/23	40	42.20	5	41.60	42.20	35	10,938	0.32%
2019/01/22	10	41.50	10	42.30	41.50	0	10,995	0.00%
2019/01/21	11	41.43	11	41.95	42.00	0	11,097	0.00%
2019/01/14	3	40.07	11	41.23	40.05	-8	11,304	-0.07%
2019/01/11	0	0.00	1	42.00	41.55	-1	11,314	-0.01%
2019/01/10	2	42.58	1	42.45	42.30	1	11,353	0.01%
2019/01/09	21	43.11	16	42.96	42.30	5	11,567	0.04%
2019/01/08	0	0.00	1	42.00	42.10	-1	11,704	-0.01%
2019/01/07	6	42.08	0	0.00	41.60	6	11,681	0.05%
2019/01/04	2	39.75	1	40.90	40.90	1	11,672	0.01%
2019/01/03	15	43.27	15	41.66	40.65	0	11,580	0.00%
2019/01/02	0	0.00	1	44.55	43.90	-1	11,551	-0.01%
2018/12/28	15	43.65	0	0.00	43.90	15	11,589	0.13%
2018/12/27	27	44.45	23	44.59	43.80	4	11,642	0.03%
2018/12/26	5	43.09	10	43.85	42.60	-5	11,558	-0.04%
2018/12/25	2	43.75	1	44.00	44.10	1	11,555	0.01%
2018/12/24	1	44.45	7	44.86	45.30	-6	11,517	-0.05%
2018/12/22	0	0.00	22	44.37	44.85	-22	11,413	-0.19%
2018/12/21	12	44.95	15	45.20	45.60	-3	11,422	-0.03%
2018/12/19	23	47.55	72	47.81	47.40	-49	11,019	-0.44%
2018/12/18	28	50.78	4	50.53	49.40	24	10,927	0.22%
2018/12/17	4	50.98	3	50.40	50.30	1	10,856	0.01%
2018/12/14	23	50.07	43	49.88	50.00	-20	10,796	-0.19%
2018/12/13	62	52.00	22	51.50	52.00	40	10,675	0.37%
2018/12/12	21	51.35	37	51.61	52.50	-16	10,400	-0.15%
2018/12/10	3	47.35	22	48.94	47.30	-19	10,196	-0.19%
2018/12/07	26	48.30	12	47.72	48.05	14	10,027	0.14%
2018/12/06	12	47.26	19	49.84	46.30	-7	9,928	-0.07%
2018/12/05	41	50.48	24	49.46	51.10	17	9,676	0.18%
2018/12/04	5	49.36	5	50.60	49.50	0	9,490	0.00%
2018/12/03	1	50.80	3	51.10	49.15	-2	9,277	-0.02%
2018/11/30	17	48.34	105	48.72	48.75	-88	9,100	-0.97%	大賣/
2018/11/29	24	50.25	43	49.90	49.00	-19	8,908	-0.21%
2018/11/28	24	49.82	30	49.83	49.70	-6	8,699	-0.07%
2018/11/27	25	46.96	25	47.63	48.40	0	8,185	0.00%
2018/11/26	7	44.31	6	43.93	44.00	1	7,814	0.01%
2018/11/23	141	43.53	24	43.51	43.75	117	7,721	1.52%	大買/鉅額交易
2018/11/22	19	42.20	17	41.84	41.10	2	7,406	0.03%
2018/11/21	3	37.95	15	40.33	40.70	-12	6,994	-0.17%
2018/11/20	9	37.58	2	37.40	37.00	7	6,942	0.10%
2018/11/19	1	36.95	1	37.20	37.30	0	6,999	0.00%
2018/11/16	10	37.30	20	37.43	36.25	-10	7,024	-0.14%
2018/11/15	0	0.00	2	36.45	36.80	-2	7,052	-0.03%
2018/11/14	2	36.10	0	0.00	36.00	2	7,106	0.03%
2018/11/13	3	36.28	3	35.83	36.95	0	7,294	0.00%
2018/11/12	1	37.00	0	0.00	36.60	1	7,346	0.01%
2018/11/09	10	36.75	0	0.00	36.70	10	7,392	0.14%
2018/11/08	16	39.07	16	38.65	35.95	0	7,411	0.00%
2018/11/07	12	35.53	12	36.71	37.75	0	7,311	0.00%
2018/11/06	1	36.95	11	36.83	34.35	-10	7,310	-0.14%
2018/11/05	21	36.88	11	37.09	37.00	10	7,338	0.14%
2018/11/02	10	36.57	12	36.43	36.55	-2	7,319	-0.03%
2018/11/01	36	36.41	24	36.01	35.80	12	7,226	0.17%
2018/10/31	3	33.82	6	34.03	34.10	-3	6,952	-0.04%
2018/10/30	1	31.45	2	31.70	31.00	-1	6,907	-0.01%
2018/10/29	5	31.40	5	31.75	32.05	0	7,100	0.00%
2018/10/26	3	31.38	4	31.40	30.50	-1	7,077	-0.01%
2018/10/25	8	31.41	4	31.40	31.15	4	7,113	0.06%
2018/10/24	3	36.02	21	35.59	34.60	-18	7,082	-0.25%
2018/10/23	1	37.50	1	36.55	36.30	0	7,021	0.00%
2018/10/22	9	38.17	3	37.93	37.70	6	7,058	0.09%
2018/10/19	11	36.07	5	36.04	36.35	6	7,133	0.08%
2018/10/18	0	0.00	2	38.05	38.05	-2	7,152	-0.03%
2018/10/17	23	39.14	17	38.64	38.40	6	7,163	0.08%
2018/10/16	8	39.98	3	40.22	40.25	5	7,007	0.07%
2018/10/15	2	37.95	2	37.65	37.20	0	6,976	0.00%
2018/10/12	10	36.50	12	37.45	37.20	-2	7,037	-0.03%
2018/10/11	2	36.50	5	36.50	36.50	-3	7,110	-0.04%
2018/10/09	5	41.65	6	41.94	40.55	-1	7,192	-0.01%
2018/10/08	5	42.25	0	0.00	41.70	5	7,254	0.07%
2018/10/05	1	42.30	3	43.10	42.30	-2	7,414	-0.03%
2018/10/04	30	47.42	30	47.67	47.00	0	7,476	0.00%
2018/10/03	10	49.53	11	49.78	47.95	-1	8,046	-0.01%
2018/10/01	1	49.80	0	0.00	51.30	1	8,430	0.01%
2018/09/27	2	52.30	10	50.78	50.00	-8	8,917	-0.09%
2018/09/25	6	52.80	8	51.59	52.00	-2	9,178	-0.02%
2018/09/21	30	50.81	48	50.46	51.00	-18	9,161	-0.20%
2018/09/20	1	48.15	0	0.00	48.00	1	9,160	0.01%
2018/09/19	10	49.94	14	49.26	47.90	-4	9,256	-0.04%
2018/09/18	6	48.79	0	0.00	48.40	6	9,348	0.06%
2018/09/17	25	52.86	17	52.45	52.10	8	9,527	0.08%
2018/09/14	31	53.28	11	52.64	52.60	20	9,645	0.21%
2018/09/13	1	49.55	1	51.40	48.95	0	9,580	0.00%
2018/09/12	1	50.10	1	50.00	50.10	0	9,788	0.00%
2018/09/11	5	52.26	2	52.60	51.30	3	9,983	0.03%
2018/09/10	1	50.50	1	49.75	50.60	0	10,091	0.00%
2018/09/07	34	54.04	21	53.99	53.50	13	10,143	0.13%
2018/09/06	6	57.15	4	56.73	56.40	2	10,316	0.02%
2018/09/05	30	57.11	29	57.84	56.00	1	10,881	0.01%
2018/09/04	42	58.10	33	57.45	58.10	9	11,423	0.08%
2018/09/03	2	57.85	10	58.00	57.00	-8	11,763	-0.07%
2018/08/30	56	61.77	34	61.86	61.00	22	12,203	0.18%
2018/08/29	3	60.10	11	59.65	60.70	-8	12,365	-0.06%
2018/08/28	11	59.27	8	60.30	58.90	3	12,638	0.02%
2018/08/27	1	58.50	36	58.93	60.10	-35	12,903	-0.27%
2018/08/24	5	56.92	5	56.48	56.60	0	13,097	0.00%
2018/08/23	0	0.00	1	59.30	58.60	-1	13,647	-0.01%
2018/08/22	1	57.90	1	58.80	59.50	0	14,211	0.00%
2018/08/21	2	58.50	3	59.10	58.50	-1	14,867	-0.01%
2018/08/20	10	56.10	10	53.90	58.50	0	15,105	0.00%
2018/08/17	3	59.37	1	59.80	58.20	2	15,508	0.01%
2018/08/16	6	59.50	1	58.70	61.20	5	15,624	0.03%
2018/08/15	0	0.00	1	60.60	58.60	-1	15,830	-0.01%
2018/08/14	12	61.53	4	59.83	62.00	8	16,050	0.05%
2018/08/13	16	60.68	28	61.27	60.30	-12	16,266	-0.07%
2018/08/10	7	67.44	0	0.00	64.70	7	16,635	0.04%
2018/08/09	2	64.20	3	65.43	66.30	-1	17,030	-0.01%
2018/08/08	3	66.10	2	65.65	65.00	1	17,702	0.01%
2018/08/07	16	66.81	16	67.27	66.70	0	18,220	0.00%
2018/08/06	0	0.00	10	65.48	65.50	-10	18,399	-0.05%
2018/08/03	5	62.64	23	63.26	66.00	-18	18,632	-0.10%
2018/08/02	1	67.00	4	64.30	63.70	-3	18,765	-0.02%
2018/08/01	3	71.50	2	69.50	69.50	1	19,391	0.01%
2018/07/31	3	70.73	6	71.90	72.20	-3	19,736	-0.02%
2018/07/30	3	70.30	1	70.60	69.50	2	19,735	0.01%
2018/07/27	1	72.00	0	0.00	72.00	1	19,738	0.01%
2018/07/26	7	74.13	15	73.64	75.00	-8	19,731	-0.04%
2018/07/25	20	71.40	20	71.13	71.70	0	19,584	0.00%
2018/07/24	16	68.57	15	68.31	69.90	1	19,513	0.01%
2018/07/23	20	64.48	15	66.13	67.50	5	19,448	0.03%
2018/07/20	46	68.64	43	68.81	67.10	3	19,381	0.02%
2018/07/19	15	69.00	5	69.40	69.00	10	19,241	0.05%
2018/07/18	16	71.21	23	70.50	68.00	-7	19,237	-0.04%
2018/07/17	26	72.22	6	73.08	70.90	20	19,196	0.10%
2018/07/16	26	73.90	46	74.00	73.80	-20	19,197	-0.10%
2018/07/13	39	75.95	28	76.39	73.00	11	19,302	0.06%
2018/07/12	20	73.04	31	73.42	73.90	-11	19,122	-0.06%
2018/07/11	20	73.83	17	73.91	73.60	3	19,114	0.02%
2018/07/10	25	68.64	50	68.14	72.00	-25	18,611	-0.13%
2018/07/09	15	65.53	5	65.90	65.50	10	18,502	0.05%
2018/07/06	40	66.53	49	66.69	66.20	-9	18,359	-0.05%
2018/07/05	105	64.19	111	63.35	62.70	-6	18,107	-0.03%	大買/大賣/
2018/07/04	14	65.96	47	65.76	62.70	-33	17,898	-0.18%
2018/07/03	20	70.20	7	70.90	69.60	13	17,672	0.07%
2018/07/02	9	70.58	17	70.44	69.10	-8	17,580	-0.05%
2018/06/29	16	69.54	8	68.95	72.80	8	17,458	0.05%
2018/06/28	5	73.80	8	72.20	69.50	-3	17,295	-0.02%
2018/06/27	17	72.70	10	72.56	73.40	7	17,177	0.04%
2018/06/26	32	73.21	6	73.47	72.00	26	17,064	0.15%
2018/06/25	17	75.41	54	73.59	71.20	-37	16,820	-0.22%
2018/06/22	20	76.50	0	0.00	76.50	20	16,652	0.12%
2018/06/21	42	80.51	28	80.64	80.90	14	16,558	0.08%
2018/06/20	10	84.03	8	81.41	76.40	2	16,374	0.01%
2018/06/19	8	85.08	12	83.88	84.00	-4	16,260	-0.02%
2018/06/15	32	84.42	0	0.00	83.20	32	16,243	0.20%
2018/06/14	14	81.92	11	82.88	83.20	3	16,133	0.02%
2018/06/13	26	88.91	76	87.00	82.90	-50	15,957	-0.31%
2018/06/12	43	86.76	53	88.51	89.50	-10	15,516	-0.06%
2018/06/11	45	77.90	22	78.65	81.40	23	14,963	0.15%
2018/06/08	23	71.25	29	73.57	74.00	-6	14,696	-0.04%
2018/06/07	18	72.09	15	71.46	70.50	3	14,445	0.02%
2018/06/06	19	70.18	44	70.58	71.50	-25	14,445	-0.17%
2018/06/05	23	69.76	17	70.74	67.80	6	14,387	0.04%
2018/06/04	23	70.32	29	73.29	72.80	-6	14,150	-0.04%
2018/06/01	22	70.10	17	71.40	69.90	5	13,839	0.04%
2018/05/31	80	76.98	36	76.19	70.70	44	13,541	0.32%
2018/05/30	53	72.10	70	71.48	74.10	-17	12,893	-0.13%
2018/05/29	71	71.79	66	70.05	68.80	5	12,268	0.04%
2018/05/28	5	66.00	9	66.36	66.90	-4	11,490	-0.03%
2018/05/25	13	58.82	29	58.98	60.90	-16	11,147	-0.14%
2018/05/24	4	55.30	1	55.20	55.40	3	10,510	0.03%
2018/05/23	7	54.99	5	55.66	55.80	2	10,294	0.02%
2018/05/22	9	55.17	17	55.58	53.70	-8	9,969	-0.08%
2018/05/21	33	55.72	3	54.20	56.40	30	9,672	0.31%
2018/05/18	3	55.00	21	54.16	54.70	-18	9,332	-0.19%
2018/05/17	14	54.34	3	55.60	52.10	11	8,805	0.12%
2018/05/16	14	57.05	10	56.25	55.60	4	8,338	0.05%
2018/05/15	51	51.41	9	51.41	53.80	42	7,656	0.55%
2018/05/14	6	48.81	6	49.17	50.20	0	7,091	0.00%
2018/05/11	28	46.12	36	46.43	45.70	-8	6,824	-0.12%
2018/05/10	15	44.83	6	45.78	46.20	9	6,511	0.14%
2018/05/09	40	43.23	51	43.46	43.65	-11	6,123	-0.18%
2018/05/08	25	38.86	23	39.75	40.90	2	5,397	0.04%
2018/05/07	0	0.00	6	36.20	37.20	-6	5,005	-0.12%
2018/05/04	2	35.90	7	35.84	35.80	-5	4,989	-0.10%
2018/05/03	12	36.88	0	0.00	36.95	12	5,004	0.24%
2018/04/25	0	0.00	6	35.40	35.90	-6	5,742	-0.10%
2018/04/24	1	36.10	6	36.48	36.00	-5	5,798	-0.09%
2018/04/23	0	0.00	15	38.03	37.60	-15	5,718	-0.26%
2018/04/20	7	38.13	0	0.00	37.95	7	5,696	0.12%
2018/04/19	7	38.72	3	38.30	39.15	4	5,607	0.07%
2018/04/17	2	40.00	2	39.10	36.15	0	5,317	0.00%
2018/04/16	0	0.00	23	38.70	39.10	-23	5,186	-0.44%
2018/04/13	26	38.22	11	39.03	38.00	15	5,103	0.29%
2018/04/10	0	0.00	1	36.05	36.05	-1	5,029	-0.02%
2018/04/02	2	35.75	0	0.00	35.55	2	5,186	0.04%
2018/03/30	0	0.00	1	36.70	36.70	-1	5,279	-0.02%
2018/03/29	0	0.00	2	36.35	36.35	-2	5,313	-0.04%
2018/03/28	0	0.00	2	36.18	36.00	-2	5,277	-0.04%
2018/03/27	10	37.10	0	0.00	36.65	10	5,265	0.19%
2018/03/26	0	0.00	1	36.25	36.00	-1	5,266	-0.02%
2018/03/23	11	35.88	0	0.00	35.80	11	5,239	0.21%
2018/03/22	10	37.70	2	37.30	37.30	8	5,174	0.15%
2018/03/21	7	38.63	48	38.75	36.90	-41	5,022	-0.82%
2018/03/20	16	37.25	31	36.62	37.40	-15	4,859	-0.31%
2018/03/19	5	37.01	10	36.80	36.40	-5	4,784	-0.10%
2018/03/16	32	36.34	12	36.68	35.80	20	4,642	0.43%
2018/03/15	2	35.45	0	0.00	35.45	2	4,510	0.04%
2018/03/14	22	35.74	8	35.35	35.25	14	4,483	0.31%
2018/03/13	8	35.15	3	35.63	36.00	5	4,386	0.11%
2018/03/12	14	35.93	17	35.19	35.05	-3	4,329	-0.07%
2018/03/09	5	34.53	0	0.00	34.00	5	4,148	0.12%
2018/03/08	0	0.00	1	32.90	33.55	-1	3,992	-0.03%
2018/03/07	0	0.00	1	31.25	30.50	-1	3,933	-0.03%
2018/03/05	1	29.60	0	0.00	29.45	1	4,255	0.02%
2018/02/26	0	0.00	1	31.00	30.85	-1	4,705	-0.02%
2018/02/21	0	0.00	2	30.50	30.25	-2	5,361	-0.04%
2018/02/12	0	0.00	1	29.25	29.25	-1	5,660	-0.02%
2018/02/08	1	29.80	3	30.15	30.00	-2	5,837	-0.03%
2018/02/07	3	31.70	1	31.05	31.00	2	5,861	0.03%
2018/02/06	1	29.75	0	0.00	29.95	1	5,920	0.02%
2018/02/05	1	32.25	0	0.00	33.05	1	6,059	0.02%
2018/02/02	1	33.70	0	0.00	33.70	1	6,183	0.02%
2018/01/31	1	33.85	0	0.00	33.80	1	6,403	0.02%
2018/01/30	1	33.85	0	0.00	34.30	1	6,541	0.02%
2018/01/25	0	0.00	1	34.30	34.30	-1	6,703	-0.01%
2018/01/24	1	36.05	0	0.00	35.30	1	6,733	0.01%
2018/01/23	11	37.72	8	37.59	36.05	3	6,868	0.04%
2018/01/22	21	37.80	9	37.88	38.55	12	6,712	0.18%
2018/01/18	17	35.67	0	0.00	34.60	17	7,073	0.24%
2018/01/16	0	0.00	1	35.25	34.60	-1	7,187	-0.01%
2018/01/15	1	34.85	1	34.85	34.85	0	7,255	0.00%
2018/01/10	0	0.00	2	34.18	33.50	-2	7,364	-0.03%
2018/01/09	2	33.88	0	0.00	33.40	2	7,408	0.03%
2018/01/08	2	33.70	0	0.00	33.80	2	7,617	0.03%
2018/01/05	0	0.00	1	35.50	35.40	-1	7,643	-0.01%
2018/01/04	2	34.80	3	34.60	35.00	-1	7,698	-0.01%
2018/01/03	2	35.00	2	35.10	34.60	0	7,660	0.00%