嘉晶 (3016)-康和-台中券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股▲1.14%
796人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	61.90	0	0.00	61.30	2	1,524	0.13%
2024/04/30	5	62.52	0	0.00	62.00	5	1,521	0.33%
2024/04/29	2	61.80	6	61.97	62.40	-4	1,511	-0.26%
2024/04/26	11	61.66	0	0.00	61.50	11	1,497	0.73%
2024/04/25	5	61.62	3	61.63	61.60	2	1,489	0.13%
2024/04/24	0	0.00	36	60.06	60.70	-36	1,461	-2.46%
2024/04/23	1	59.60	2	59.50	60.00	-1	1,455	-0.07%
2024/04/22	12	59.25	13	59.45	59.40	-1	1,453	-0.07%
2024/04/19	5	58.50	7	58.64	58.60	-2	1,439	-0.14%
2024/04/18	45	64.20	11	62.51	61.20	34	1,414	2.40%
2024/04/17	13	61.82	0	0.00	62.40	13	1,307	0.99%
2024/04/16	2	57.20	2	56.80	56.80	0	1,282	0.00%
2024/04/15	9	59.46	10	59.00	58.90	-1	1,270	-0.08%
2024/04/12	3	61.60	20	61.02	60.70	-17	1,255	-1.35%
2024/04/11	4	61.73	2	62.25	60.80	2	1,237	0.16%
2024/04/10	4	62.10	4	61.65	61.20	0	1,215	0.00%
2024/04/09	0	0.00	5	59.60	60.10	-5	1,174	-0.43%
2024/04/08	4	60.20	2	59.50	59.50	2	1,171	0.17%
2024/04/03	3	60.87	3	61.47	60.80	0	1,164	0.00%
2024/04/02	0	0.00	24	61.23	61.60	-24	1,155	-2.08%
2024/04/01	16	61.80	4	61.75	61.50	12	1,133	1.06%
2024/03/29	2	60.40	3	59.40	59.60	-1	1,052	-0.09%
2024/03/28	14	59.73	18	59.88	59.30	-4	1,038	-0.39%
2024/03/27	2	57.90	0	0.00	57.50	2	1,006	0.20%
2024/03/26	12	58.70	0	0.00	57.00	12	1,004	1.20%
2024/03/25	4	59.95	4	58.80	58.80	0	999	0.00%
2024/03/22	8	60.90	6	59.67	59.10	2	999	0.20%
2024/03/21	2	57.80	12	57.43	57.70	-10	973	-1.03%
2024/03/20	7	57.26	5	56.70	56.60	2	993	0.20%
2024/03/19	3	58.80	1	58.10	57.50	2	989	0.20%
2024/03/18	0	0.00	27	56.79	56.70	-27	975	-2.77%
2024/03/15	4	58.43	3	57.87	58.00	1	972	0.10%
2024/03/14	6	58.88	9	59.57	60.10	-3	949	-0.32%
2024/03/13	2	60.20	1	60.20	60.00	1	922	0.11%
2024/03/12	35	62.47	21	61.40	61.70	14	861	1.63%
2024/03/11	42	58.79	3	59.97	61.90	39	617	6.32%
2024/03/08	9	54.48	17	55.97	56.30	-8	509	-1.57%
2024/03/05	1	53.90	0	0.00	53.50	1	459	0.22%
2024/02/27	2	53.80	0	0.00	54.10	2	462	0.43%
2024/02/23	0	0.00	0.1	54.50	54.00	-0.1	461	-0.01%
2024/02/21	0	0.00	0.1	55.00	54.90	-0.1	469	-0.02%
2024/02/19	10	55.70	38.1	55.56	55.70	-28.1	466	-6.02%
2024/02/15	1	54.60	1	53.80	55.00	0	464	0.00%
2024/02/05	0	0.00	10	54.10	54.40	-10	459	-2.18%
2024/02/02	3	55.70	5	55.40	55.10	-2	452	-0.44%
2024/01/30	0	0.00	3	57.30	56.70	-3	447	-0.67%
2024/01/25	2	57.60	3	57.03	56.90	-1	469	-0.21%
2024/01/24	0	0.00	2	57.80	57.70	-2	502	-0.40%
2024/01/22	0	0.00	2	57.70	57.90	-2	503	-0.40%
2024/01/19	0	0.00	1	56.90	56.80	-1	503	-0.20%
2024/01/18	2	56.80	0	0.00	56.60	2	503	0.40%
2024/01/17	3	57.10	2	56.40	56.60	1	505	0.20%
2024/01/16	4	57.30	0	0.00	57.10	4	501	0.80%
2024/01/15	2	58.90	2	58.40	58.20	0	496	0.00%
2024/01/12	0	0.00	4	58.23	58.20	-4	499	-0.80%
2024/01/09	0	0.00	1	59.90	59.10	-1	505	-0.20%
2024/01/05	0	0.00	1	59.80	60.30	-1	503	-0.20%
2024/01/04	3	59.50	0	0.00	59.60	3	504	0.60%
2023/12/29	0	0.00	13	61.80	61.80	-13	498	-2.61%
2023/12/28	0	0.00	5	62.52	62.50	-5	497	-1.00%
2023/12/27	0	0.00	5	63.00	63.00	-5	496	-1.01%
2023/12/22	3	62.10	2	62.30	62.10	1	500	0.20%
2023/12/20	5	63.48	0	0.00	62.50	5	501	1.00%
2023/12/19	11	64.44	11	63.68	63.30	0	504	0.00%
2023/12/18	2	64.50	14	63.84	64.00	-12	501	-2.39%
2023/12/15	6	64.48	0	0.00	64.50	6	478	1.25%
2023/12/14	2	62.90	0	0.00	62.80	2	452	0.44%
2023/12/13	16	62.25	0	0.00	62.00	16	453	3.53%
2023/12/12	1	63.70	21	63.24	63.00	-20	451	-4.43%
2023/12/06	0	0.00	2	63.10	63.10	-2	446	-0.45%
2023/11/29	2	64.15	1	64.50	64.20	1	417	0.24%
2023/11/21	4	63.10	0	0.00	63.10	4	401	1.00%
2023/11/03	1	59.80	0	0.00	59.70	1	446	0.22%
2023/11/02	1	60.20	1	60.38	60.00	0	448	-0.01%
2023/11/01	1	62.24	0	0.00	60.30	1	437	0.24%
2023/10/16	1	57.50	0	0.00	57.30	1	557	0.18%
2023/10/12	0	0.00	1	58.00	58.00	-1	631	-0.16%
2023/10/11	1	56.90	0	0.00	56.70	1	673	0.15%
2023/10/06	0	0.00	1	58.10	58.00	-1	729	-0.14%
2023/10/03	0	0.00	1	58.30	58.00	-1	1,103	-0.09%
2023/09/26	1	58.50	0	0.00	57.80	1	1,160	0.09%
2023/09/22	0	0.00	2	59.35	59.50	-2	1,164	-0.17%
2023/09/21	4	62.63	3	60.90	60.90	1	1,156	0.09%
2023/09/15	0	0.00	24	62.12	62.10	-24	1,164	-2.06%
2023/09/08	0	0.00	8	60.60	60.00	-8	1,203	-0.66%
2023/09/07	2	61.95	1	61.60	61.20	1	1,224	0.08%
2023/09/05	5	61.62	0	0.00	61.70	5	1,231	0.41%
2023/09/04	9	61.03	1	60.60	61.20	8	1,236	0.65%
2023/09/01	6	61.20	0	0.00	61.20	6	1,242	0.48%
2023/08/29	8	58.24	0	0.00	58.70	8	1,300	0.62%
2023/08/28	6	58.37	0	0.00	57.70	6	1,304	0.46%
2023/08/25	2	58.20	0	0.00	57.80	2	1,312	0.15%
2023/08/24	1	58.30	1	58.50	58.20	0	1,313	0.00%
2023/08/23	0	0.00	1	57.30	57.70	-1	1,312	-0.08%
2023/08/21	1	58.10	0	0.00	57.60	1	1,311	0.08%
2023/08/17	11	58.34	2	57.85	58.50	9	1,312	0.69%
2023/08/16	8	56.64	8	57.50	57.20	0	1,308	0.00%
2023/08/11	0	0.00	2	61.90	61.60	-2	1,277	-0.16%
2023/08/10	1	62.30	0	0.00	62.00	1	1,273	0.08%
2023/08/09	2	64.70	6	64.78	64.20	-4	1,261	-0.32%
2023/08/08	0.1	64.70	0	0.00	64.50	0.1	1,258	0.00%
2023/08/07	1	65.90	6	65.88	65.80	-5	1,255	-0.40%
2023/08/04	0	0.00	0	65.30	65.10	0	1,253	0.00%
2023/08/02	2	65.10	13	64.92	64.50	-11	1,253	-0.88%
2023/08/01	3	66.17	1	66.40	66.10	2	1,243	0.16%
2023/07/31	0	0.00	3	66.00	65.70	-3	1,234	-0.24%
2023/07/28	2	66.70	4	68.08	67.70	-2	1,223	-0.16%
2023/07/27	2	65.95	1	66.00	66.10	1	1,206	0.08%
2023/07/25	1	66.50	1	66.10	66.10	0	1,199	0.00%
2023/07/24	6	66.03	5	66.64	65.70	1	1,204	0.08%
2023/07/21	1	68.00	0	0.00	67.90	1	1,184	0.08%
2023/07/20	0	0.00	1	68.00	69.00	-1	1,190	-0.08%
2023/07/19	0	0.00	1	67.40	67.00	-1	1,184	-0.08%
2023/07/18	2	70.20	0	0.00	69.00	2	1,193	0.17%
2023/07/17	5	69.50	1	69.60	70.80	4	1,183	0.34%
2023/07/14	7	71.87	6	71.55	71.50	1	1,150	0.09%
2023/07/13	6	73.28	4	71.40	71.00	2	1,122	0.18%
2023/07/12	11	72.12	4	72.13	72.30	7	1,078	0.65%
2023/07/11	61	73.37	56	73.32	72.20	5	1,012	0.49%
2023/07/10	7	67.01	6	67.48	69.70	1	836	0.12%
2023/07/07	2	63.50	1	63.10	63.40	1	727	0.14%
2023/07/06	4	65.75	4	65.03	64.60	0	722	0.00%
2023/07/05	0	0.00	1	65.60	65.20	-1	692	-0.14%
2023/07/04	1	65.20	1	65.30	65.20	0	679	0.00%
2023/07/03	1	65.20	0	0.00	64.80	1	676	0.15%
2023/06/30	0	0.00	2	64.80	65.40	-2	673	-0.30%
2023/06/29	2	64.05	2	63.90	64.00	0	669	0.00%
2023/06/27	1	63.90	6	63.42	63.10	-5	679	-0.74%
2023/06/26	0	0.00	1	63.60	63.60	-1	678	-0.15%
2023/06/21	1	65.90	1	65.10	65.20	0	677	0.00%
2023/06/20	1	65.90	1	65.50	65.40	0	679	0.00%
2023/06/16	0	0.00	1	65.70	65.50	-1	686	-0.15%
2023/06/15	1	67.00	1	66.70	66.70	0	685	0.00%
2023/06/14	1	66.50	2	66.80	67.30	-1	673	-0.15%
2023/06/13	4	65.43	2	66.50	65.20	2	663	0.30%
2023/06/12	6	65.03	3	64.80	65.50	3	646	0.46%
2023/06/09	1	64.20	1	64.30	64.30	0	642	0.00%
2023/06/07	3	64.43	1	65.20	65.40	2	666	0.30%
2023/06/06	4	64.95	4.3	64.49	63.70	-0.3	663	-0.04%
2023/06/05	8	67.89	5	66.00	66.00	3	661	0.45%
2023/05/29	9	64.76	1	64.80	65.10	8	694	1.15%
2023/05/26	1	63.90	2	63.05	63.00	-1	693	-0.14%
2023/05/25	2	63.85	1	63.60	63.60	1	694	0.14%
2023/05/23	1	64.00	1	63.50	63.50	0	703	0.00%
2023/05/19	0	0.00	6	63.60	63.40	-6	708	-0.85%
2023/05/18	3	63.87	1	63.60	63.60	2	714	0.28%
2023/05/16	1	62.00	1	62.30	62.20	0	714	0.00%
2023/05/15	0	0.00	2	61.30	61.20	-2	714	-0.28%
2023/05/10	3	62.57	1	63.00	63.00	2	735	0.27%
2023/05/09	1	64.80	2	62.60	62.50	-1	738	-0.14%
2023/05/08	1	65.00	1	64.20	64.20	0	742	0.00%
2023/05/05	0	0.00	3	64.10	64.00	-3	756	-0.40%
2023/05/04	0	0.00	2	64.00	63.80	-2	778	-0.26%
2023/05/03	3	64.53	1	64.90	64.80	2	785	0.26%
2023/05/02	2	64.00	1	64.40	64.60	1	790	0.13%
2023/04/28	1	62.10	1	62.70	63.00	0	796	0.00%
2023/04/27	2	62.35	1	61.60	61.60	1	788	0.13%
2023/04/26	1.1	62.31	1	62.50	62.70	0.1	776	0.01%
2023/04/21	3	65.33	3	65.23	64.50	0	756	0.00%
2023/04/20	1	67.60	0	0.00	67.60	1	729	0.14%
2023/04/19	1	69.70	0	0.00	69.50	1	714	0.14%
2023/04/18	1	70.20	0	0.00	70.10	1	716	0.14%
2023/04/17	1	69.10	1	69.60	71.50	0	705	0.00%
2023/04/14	1	70.30	1	69.80	69.80	0	686	0.00%
2023/04/10	3	71.33	0	0.00	71.30	3	669	0.45%
2023/04/06	1	71.40	1	71.00	70.90	0	667	0.00%
2023/03/31	0	0.00	1	71.10	71.10	-1	672	-0.15%
2023/03/30	1	70.90	1	70.60	70.50	0	675	0.00%
2023/03/27	0	0.00	1	72.40	72.00	-1	689	-0.14%
2023/03/24	1	72.70	0	0.00	73.00	1	695	0.14%
2023/03/23	1	71.70	0	0.00	72.50	1	690	0.14%
2023/03/22	1	71.80	2	71.60	71.80	-1	691	-0.14%
2023/03/21	0	0.00	0.1	71.90	71.00	-0.1	689	-0.01%
2023/03/20	1	71.70	1.1	72.16	71.60	-0.1	690	-0.01%
2023/03/16	0.3	70.06	4	69.77	69.70	-3.8	694	-0.54%
2023/03/15	1	70.40	1	70.90	70.20	0	698	0.00%
2023/03/14	1	69.70	0	0.00	69.60	1	709	0.14%
2023/03/13	3	70.00	1	70.30	70.30	2	710	0.28%
2023/03/10	0	0.00	0.1	72.00	71.10	-0.1	712	-0.02%
2023/03/09	1	74.00	1	73.10	73.10	0	730	0.00%
2023/03/08	2	73.00	2	73.40	73.20	0	740	0.00%
2023/03/07	8	73.76	1	74.30	73.40	7	738	0.95%
2023/03/06	9.1	72.97	3	73.37	73.30	6.1	725	0.84%
2023/03/03	6	72.15	4	71.90	71.90	2	712	0.28%
2023/03/01	1.1	74.95	0	0.00	75.00	1.1	674	0.16%
2023/02/24	1	76.40	1	75.60	75.60	0	680	0.00%
2023/02/21	0	0.00	2	77.70	77.60	-2	720	-0.28%
2023/02/17	0.1	76.50	0	0.00	76.00	0.1	791	0.01%
2023/02/14	0	0.00	1	76.40	76.10	-1	853	-0.12%
2023/02/10	2	77.60	0	0.00	76.50	2	910	0.22%
2023/02/09	1	79.20	0	0.00	78.90	1	905	0.11%
2023/02/08	1	78.80	4	78.93	78.90	-3	913	-0.33%
2023/02/07	2	78.10	0	0.00	78.10	2	920	0.22%
2023/02/03	1	78.60	0	0.00	78.00	1	937	0.11%
2023/02/02	0	0.00	1	79.00	79.20	-1	946	-0.11%
2023/01/31	1	75.70	3	75.37	75.90	-2	948	-0.21%
2023/01/30	2	73.90	0	0.00	74.60	2	950	0.21%
2023/01/13	1	72.00	0	0.00	71.30	1	982	0.10%
2023/01/12	2	74.30	0	0.00	73.10	2	993	0.20%
2023/01/10	1	74.10	3	73.80	73.70	-2	1,014	-0.20%
2023/01/06	1	72.10	3	72.60	72.90	-2	1,054	-0.19%
2023/01/05	1	72.20	1	71.40	71.40	0	1,084	0.00%
2022/12/28	1	70.00	7	69.97	69.90	-6	1,213	-0.49%
2022/12/27	1	72.00	1	71.40	71.40	0	1,244	0.00%
2022/12/23	5	70.88	0	0.00	71.20	5	1,321	0.38%
2022/12/20	9	74.22	2	72.80	71.20	7	1,465	0.48%
2022/12/15	2	76.40	0	0.00	76.50	2	1,613	0.12%
2022/12/14	1	75.00	1	75.70	76.10	0	1,629	0.00%
2022/12/09	6	77.27	1	77.60	75.90	5	1,681	0.30%
2022/12/07	1	76.70	0	0.00	76.50	1	1,746	0.06%
2022/12/05	1	81.90	0	0.00	82.00	1	1,923	0.05%
2022/12/02	2	81.65	0	0.00	81.60	2	1,938	0.10%
2022/12/01	15	81.43	3	81.63	81.90	12	1,939	0.62%
2022/11/30	1	77.40	2	78.20	78.60	-1	1,930	-0.05%
2022/11/25	1	78.50	0	0.00	77.60	1	1,990	0.05%
2022/11/24	1	78.00	1	78.40	78.70	0	1,998	0.00%
2022/11/23	1	77.80	1	77.50	76.80	0	2,009	0.00%
2022/11/22	0	0.00	1	76.60	76.80	-1	2,029	-0.05%
2022/11/21	1	78.80	5	77.70	77.70	-4	2,068	-0.19%
2022/11/18	1	79.70	2	78.50	78.20	-1	2,111	-0.05%
2022/11/17	0	0.00	1	79.40	79.30	-1	2,151	-0.05%
2022/11/16	3	78.00	2	78.15	78.00	1	2,186	0.05%
2022/11/15	2	76.85	4	77.80	78.50	-2	2,266	-0.09%
2022/11/14	1	76.30	2	75.80	76.20	-1	2,348	-0.04%
2022/11/11	10	76.24	14	75.75	75.00	-4	2,388	-0.17%
2022/11/10	1	74.50	1	74.90	74.30	0	2,360	0.00%
2022/11/09	6	73.90	1	75.10	75.00	5	2,369	0.21%
2022/11/08	1	73.50	1	72.30	72.30	0	2,356	0.00%
2022/11/07	1	72.50	2	72.25	72.40	-1	2,357	-0.04%
2022/11/03	7	69.86	5	70.68	71.20	2	2,386	0.08%
2022/11/02	1	70.00	2	70.35	70.60	-1	2,407	-0.04%
2022/11/01	7	69.26	3	69.03	69.30	4	2,398	0.17%
2022/10/31	3	68.67	6	69.00	69.00	-3	2,399	-0.13%
2022/10/28	7	67.00	1	67.00	67.00	6	2,390	0.25%
2022/10/27	1	67.90	12	67.86	69.00	-11	2,392	-0.46%
2022/10/26	5	67.78	2	67.20	66.80	3	2,395	0.13%
2022/10/25	0	0.00	5	67.52	67.40	-5	2,395	-0.21%
2022/10/24	1	68.70	1	69.80	68.00	0	2,407	0.00%
2022/10/21	3	68.77	2	67.40	67.10	1	2,408	0.04%
2022/10/20	1	68.50	1	69.80	69.50	0	2,408	0.00%
2022/10/19	6	69.27	7	70.29	69.00	-1	2,428	-0.04%
2022/10/18	8	70.16	4	70.30	70.10	4	2,428	0.16%
2022/10/17	1	67.50	1	68.40	69.30	0	2,436	0.00%
2022/10/14	6	70.23	11	69.79	70.50	-5	2,444	-0.20%
2022/10/13	2	68.90	2	67.55	66.10	0	2,491	0.00%
2022/10/12	2	71.50	0.2	72.01	70.80	1.8	2,472	0.07%
2022/10/11	1.1	72.48	21	72.01	71.50	-19.9	2,471	-0.80%
2022/10/06	6.1	78.20	10	78.48	78.60	-3.9	2,518	-0.16%
2022/10/05	7	77.10	2	77.95	77.60	5	2,515	0.20%
2022/10/04	7	74.86	15	75.04	77.60	-8	2,490	-0.32%
2022/10/03	2	70.85	3	72.37	73.10	-1	2,480	-0.04%
2022/09/30	3	70.17	1	69.60	72.70	2	2,521	0.08%
2022/09/29	2	72.20	6.2	71.21	70.40	-4.2	2,511	-0.17%
2022/09/28	3	75.77	29	73.72	71.60	-26	2,500	-1.04%
2022/09/27	12.2	78.57	2	78.50	78.50	10.2	2,480	0.41%
2022/09/26	1	79.80	10	82.50	79.50	-9	2,484	-0.36%
2022/09/23	17	86.37	3.2	84.91	84.40	13.8	2,494	0.55%
2022/09/22	5	89.10	6	89.25	90.40	-1	2,456	-0.04%
2022/09/21	6	88.12	0	0.00	88.10	6	2,433	0.25%
2022/09/20	8.2	87.36	8	87.76	89.00	0.2	2,427	0.01%
2022/09/19	1	87.90	1	86.50	86.50	0	2,432	0.00%
2022/09/16	1	88.70	0	88.90	87.60	1	2,424	0.04%
2022/09/15	6	91.45	12	90.86	89.50	-6	2,436	-0.25%
2022/09/14	7	90.26	1	90.80	91.40	6	2,451	0.25%
2022/09/13	9	91.41	1.1	92.27	90.70	8	2,455	0.32%
2022/09/12	1	90.10	17.2	88.37	89.60	-16.2	2,384	-0.68%
2022/09/08	14	81.60	2	82.60	84.50	12	2,344	0.51%
2022/09/07	2.2	80.28	1	80.30	80.30	1.2	2,370	0.05%
2022/09/06	1	84.10	2	81.30	80.70	-1	2,376	-0.04%
2022/09/05	1	87.90	1	83.60	83.60	0	2,371	0.00%
2022/09/02	3	87.63	3	87.57	87.40	0	2,367	0.00%
2022/09/01	4	89.65	3	88.00	88.00	1	2,362	0.04%
2022/08/31	2	88.20	2	89.35	89.70	0	2,353	0.00%
2022/08/30	2	88.30	5	89.12	89.30	-3	2,390	-0.13%
2022/08/29	3	87.00	0	0.00	87.40	3	2,394	0.13%
2022/08/26	8	91.45	14	91.85	89.70	-6	2,388	-0.25%
2022/08/25	4	90.88	1	91.30	90.60	3	2,380	0.13%
2022/08/24	4	91.71	3	89.53	89.20	1	2,369	0.04%
2022/08/23	10	91.92	9	92.20	92.10	1	2,370	0.04%
2022/08/22	15	92.69	6	93.20	93.00	9	2,363	0.38%
2022/08/19	14	91.49	15	92.26	91.40	-1	2,275	-0.04%
2022/08/18	2	88.05	13	86.21	87.40	-11	2,164	-0.51%
2022/08/17	2	85.65	2	85.85	85.40	0	2,154	0.00%
2022/08/16	1	86.50	0	0.00	85.90	1	2,170	0.05%
2022/08/15	0	0.00	1	86.20	86.50	-1	2,193	-0.05%
2022/08/12	12	84.03	2	84.60	84.70	10	2,209	0.45%
2022/08/11	2	84.80	2	84.65	83.60	0	2,261	0.00%
2022/08/10	1	81.50	1.1	82.14	82.20	-0.1	2,329	0.00%
2022/08/09	3.1	82.15	2	82.65	82.60	1.1	2,366	0.04%
2022/08/05	1	80.60	0	0.00	80.70	1	2,519	0.04%
2022/08/04	1	78.00	1	77.80	77.90	0	2,600	0.00%
2022/08/03	1	79.00	1	77.40	77.40	0	2,654	0.00%
2022/08/02	2	80.60	2	80.25	79.00	0	2,716	0.00%
2022/08/01	2	82.75	1	82.70	82.70	1	2,723	0.04%
2022/07/29	3	83.93	3	83.97	84.00	0	2,740	0.00%
2022/07/28	3	82.97	3	81.90	81.40	0	2,747	0.00%
2022/07/27	2	81.70	4	82.50	82.80	-2	2,755	-0.07%
2022/07/26	7	84.36	2	81.40	81.40	5	2,754	0.18%
2022/07/25	1	84.30	10	84.29	84.20	-9	2,739	-0.33%
2022/07/22	10	85.14	15	84.14	83.30	-5	2,765	-0.18%
2022/07/21	17	84.38	7	84.40	84.80	10	2,803	0.36%
2022/07/20	19	83.09	16	82.99	83.40	3	2,798	0.11%
2022/07/19	1	80.30	0	0.00	80.30	1	2,777	0.04%
2022/07/18	2	81.20	1	81.00	81.10	1	2,794	0.04%
2022/07/15	9	80.82	7	80.90	80.80	2	2,787	0.07%
2022/07/14	3	77.90	5	79.34	79.90	-2	2,744	-0.07%
2022/07/13	3	78.50	3	78.03	77.50	0	2,751	0.00%
2022/07/12	5	76.38	3	76.43	76.50	2	2,751	0.07%
2022/07/11	1	79.00	1	79.30	79.50	0	2,760	0.00%
2022/07/08	3	79.57	7	79.73	78.90	-4	2,761	-0.14%
2022/07/07	4	75.98	2	76.10	76.90	2	2,740	0.07%
2022/07/06	6	76.53	1	73.50	73.70	5	2,758	0.18%
2022/07/05	32	77.73	32	77.90	78.60	0	2,813	0.00%
2022/07/04	7	78.29	12	78.38	78.70	-5	2,789	-0.18%
2022/07/01	8	84.35	8	80.19	78.40	0	2,792	0.00%
2022/06/30	3	87.07	1	83.80	83.80	2	2,766	0.07%
2022/06/28	5	93.34	2	92.20	92.30	3	2,841	0.11%
2022/06/27	0	0.00	3	94.10	94.30	-3	2,942	-0.10%
2022/06/24	3	90.60	17	90.44	90.00	-14	2,995	-0.47%
2022/06/23	7	90.19	1	90.90	90.00	6	3,085	0.19%
2022/06/22	5	93.60	3	94.00	90.90	2	3,486	0.06%
2022/06/21	12	93.62	4	91.03	93.50	8	3,596	0.22%
2022/06/20	6.7	90.54	8	91.13	88.20	-1.3	3,649	-0.04%
2022/06/17	6	95.15	3	94.64	94.70	3	3,686	0.08%
2022/06/16	24	101.32	21	100.48	97.20	3	3,870	0.08%
2022/06/15	1	102.00	0	0.00	100.50	1	4,103	0.02%
2022/06/14	0	0.00	2	102.50	103.50	-2	4,666	-0.04%
2022/06/13	2	103.00	3	103.00	103.00	-1	5,179	-0.02%
2022/06/10	8	104.75	1	104.00	104.50	7	5,689	0.12%
2022/06/09	3	105.00	6	106.50	107.00	-3	5,839	-0.05%
2022/06/08	2	106.75	5	106.30	106.00	-3	6,001	-0.05%
2022/06/07	2	104.00	9	104.83	104.00	-7	6,047	-0.12%
2022/06/06	5	103.70	0	0.00	102.50	5	6,039	0.08%
2022/06/02	7	104.14	10	105.25	105.00	-3	6,065	-0.05%
2022/06/01	7	105.14	6	105.08	105.50	1	6,063	0.02%
2022/05/31	6	103.92	12	104.71	104.00	-6	6,049	-0.10%
2022/05/30	2	103.25	8	103.13	103.50	-6	6,035	-0.10%
2022/05/27	1	101.00	6	100.67	99.90	-5	6,018	-0.08%
2022/05/26	11	99.93	1	100.50	98.90	10	6,030	0.17%
2022/05/25	3	100.83	3	100.67	100.50	0	6,052	0.00%
2022/05/24	4.9	99.15	2	99.00	97.30	2.9	6,064	0.05%
2022/05/23	5	100.00	10	101.10	99.40	-5	6,059	-0.08%
2022/05/20	12	99.07	6	99.85	99.40	6	6,054	0.10%
2022/05/19	2	97.05	2	100.25	100.50	0	6,052	0.00%
2022/05/18	33	101.69	11	98.77	98.90	22	6,030	0.36%
2022/05/17	5	97.60	9	99.00	99.10	-4	5,948	-0.07%
2022/05/16	20.5	97.66	19	97.59	96.10	1.5	5,933	0.03%
2022/05/13	7	95.89	7.1	96.97	96.30	-0.1	5,885	0.00%
2022/05/12	6.1	95.85	7	97.06	92.20	-0.9	5,845	-0.02%
2022/05/11	7	95.76	27	94.23	96.00	-20	5,884	-0.34%
2022/05/10	11	92.25	14	90.88	93.60	-3	5,851	-0.05%
2022/05/09	1	90.20	12	90.10	88.10	-11	5,823	-0.19%
2022/05/06	3	92.03	2	92.90	92.80	1	5,852	0.02%
2022/05/05	5	96.34	2	95.70	95.90	3	5,881	0.05%
2022/05/04	22	95.06	2	93.10	93.10	20	5,873	0.34%
2022/05/03	1	92.70	6	92.68	93.40	-5	5,882	-0.08%
2022/04/29	6	93.25	4	94.65	92.20	2	5,928	0.03%
2022/04/28	8	92.30	8	92.33	92.20	0	5,947	0.00%
2022/04/27	4	89.53	9	90.96	92.10	-5	5,941	-0.08%
2022/04/26	4	96.10	8.1	96.44	95.00	-4.1	5,904	-0.07%
2022/04/25	3	97.03	15.2	96.51	95.50	-12.2	5,911	-0.21%
2022/04/22	4	104.25	8	103.06	101.00	-4	5,907	-0.07%
2022/04/21	2	105.75	3	106.83	106.50	-1	5,936	-0.02%
2022/04/20	6	107.58	1	106.50	106.50	5	5,993	0.08%
2022/04/19	7	107.14	5	109.00	106.50	2	6,020	0.03%
2022/04/18	0	0.00	10	103.75	104.00	-10	6,072	-0.16%
2022/04/15	2	106.75	7	106.43	105.50	-5	6,120	-0.08%
2022/04/14	3	109.50	2	109.50	109.00	1	6,212	0.02%
2022/04/13	5	110.50	0	0.00	109.00	5	6,242	0.08%
2022/04/11	3	109.17	3	109.17	106.00	0	6,312	0.00%
2022/04/08	1.1	108.52	0	0.00	108.50	1.1	6,311	0.02%
2022/04/07	2	111.25	2	107.75	107.50	0	6,321	0.00%
2022/04/06	1	112.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	6	113.75	28	113.77	116.00	-22	6,389	-0.34%
2022/03/31	13	119.42	12	117.50	117.50	1	6,384	0.02%
2022/03/30	11.1	120.63	10	121.50	120.50	1.1	6,377	0.02%
2022/03/29	9	118.50	7	118.14	118.50	2	6,436	0.03%
2022/03/28	19	119.82	13	120.38	120.50	6	6,405	0.09%
2022/03/25	31	127.18	26	124.83	119.50	5	6,349	0.08%
2022/03/24	34.1	122.38	22.5	123.81	125.50	11.6	5,990	0.19%
2022/03/23	56	123.90	65.5	122.93	122.00	-9.5	6,054	-0.16%
2022/03/22	2	123.25	1	123.50	123.50	1	6,362	0.02%
2022/03/21	58	125.28	70	123.68	124.50	-12	6,365	-0.19%
2022/03/18	29.2	122.53	18	123.11	125.00	11.2	6,294	0.18%
2022/03/17	26	122.83	42	121.88	123.00	-16	6,183	-0.26%
2022/03/16	18	116.86	14	116.29	115.00	4	5,906	0.07%
2022/03/15	154	113.19	152	114.17	114.00	2	5,459	0.04%	大買/大賣/
2022/03/14	16	106.56	12	108.71	109.00	4	4,994	0.08%
2022/03/11	25	105.50	9	106.94	104.50	16	4,864	0.33%
2022/03/10	6	107.67	5	107.50	110.00	1	4,718	0.02%
2022/03/08	4	100.03	3.2	99.63	98.40	0.8	4,766	0.02%
2022/03/07	4	101.63	1	101.00	101.00	3	4,775	0.06%
2022/03/04	2	106.50	4	108.00	107.00	-2	4,872	-0.04%
2022/03/03	19	109.82	18	111.03	108.50	1	5,013	0.02%
2022/03/02	29	108.69	12	108.21	109.00	17	5,048	0.34%
2022/03/01	14	106.61	15	107.50	107.50	-1	5,096	-0.02%
2022/02/25	8	104.88	10	105.25	106.50	-2	5,221	-0.04%
2022/02/24	1	102.50	38	102.01	100.00	-37	5,761	-0.64%
2022/02/22	4	107.75	2	106.25	105.50	2	6,989	0.03%
2022/02/21	8	110.50	7	110.71	110.50	1	8,313	0.01%
2022/02/18	9.2	112.87	1	111.50	111.50	8.2	9,087	0.09%
2022/02/17	2	112.75	1	112.00	112.50	1	9,524	0.01%
2022/02/16	6	114.08	4	115.25	113.00	2	9,759	0.02%
2022/02/15	2	112.50	0	0.00	112.00	2	9,835	0.02%
2022/02/14	3	114.00	1	112.00	112.00	2	9,922	0.02%
2022/02/11	22	120.11	8	117.50	118.00	14	9,939	0.14%
2022/02/10	9	116.44	8	115.13	114.50	1	9,912	0.01%
2022/02/09	11	115.73	2	115.50	116.00	9	10,043	0.09%
2022/02/08	54	112.84	54	115.00	112.50	0	10,253	0.00%
2022/02/07	4	109.50	2	110.00	112.00	2	10,339	0.02%
2022/01/26	0	0.00	1	111.50	111.50	-1	10,638	-0.01%
2022/01/25	8	112.69	2	111.25	111.00	6	11,292	0.05%
2022/01/24	3.1	113.55	10	114.90	115.50	-6.9	11,581	-0.06%
2022/01/21	1	117.00	0	0.00	113.50	1	11,898	0.01%
2022/01/20	2	118.75	0	0.00	118.50	2	11,940	0.02%
2022/01/19	0	0.00	4	117.88	120.00	-4	12,013	-0.03%
2022/01/18	5	123.00	5	123.40	120.50	0	12,389	0.00%
2022/01/17	4	120.50	1	123.00	123.00	3	12,488	0.02%
2022/01/14	7	120.14	9	119.00	120.50	-2	12,605	-0.02%
2022/01/13	3	119.33	6	119.67	120.00	-3	12,797	-0.02%
2022/01/12	0	0.00	2	122.50	122.50	-2	12,857	-0.02%
2022/01/11	11	125.27	7	122.29	122.00	4	13,014	0.03%
2022/01/10	5	128.20	3	129.00	129.50	2	13,107	0.02%
2022/01/07	13	123.96	16	124.31	125.00	-3	13,160	-0.02%
2022/01/06	2	129.25	16	128.44	129.50	-14	13,123	-0.11%
2022/01/05	13	131.69	29	131.88	130.00	-16	13,149	-0.12%
2022/01/04	17	136.50	10	137.25	137.50	7	13,135	0.05%
2022/01/03	6	137.58	7	137.71	137.50	-1	13,183	-0.01%
2021/12/30	1	135.00	1	135.50	133.50	0	13,204	0.00%
2021/12/29	15	138.37	14	136.46	136.00	1	13,255	0.01%
2021/12/28	8	137.63	1	135.50	135.00	7	13,264	0.05%
2021/12/27	10	134.75	8	135.75	136.50	2	13,275	0.02%
2021/12/24	5	132.90	21	134.76	132.50	-16	13,296	-0.12%
2021/12/23	41	135.43	24	135.58	134.00	17	13,322	0.13%
2021/12/22	18	134.33	11	132.32	131.00	7	13,277	0.05%
2021/12/21	3	132.50	2	132.25	132.50	1	13,353	0.01%
2021/12/20	10	133.00	6	132.33	132.50	4	13,692	0.03%
2021/12/17	28.2	135.32	21	132.07	132.00	7.2	13,819	0.05%
2021/12/16	71	140.63	41	142.66	141.00	30	14,213	0.21%
2021/12/15	3	133.83	8	135.38	136.50	-5	13,899	-0.04%
2021/12/14	24	133.50	14	132.86	133.00	10	13,906	0.07%
2021/12/13	30	133.75	41	134.70	136.00	-11	13,784	-0.08%
2021/12/10	60	137.73	73	137.32	137.00	-13	13,669	-0.10%
2021/12/09	2	144.75	12	144.33	142.50	-10	13,430	-0.07%
2021/12/08	17	150.35	6	151.83	150.50	11	13,402	0.08%
2021/12/07	3	149.00	6	147.92	147.50	-3	13,471	-0.02%
2021/12/06	0	0.00	3	150.83	150.00	-3	13,556	-0.02%
2021/12/03	11	152.91	10	152.35	153.00	1	13,616	0.01%
2021/12/02	14	148.79	14	147.61	148.00	0	13,592	0.00%
2021/12/01	0	148.50	4	147.50	148.50	-4	13,609	-0.03%
2021/11/30	7	147.71	13	151.15	146.00	-6	13,653	-0.04%
2021/11/29	25	147.70	11	152.50	148.50	14	13,839	0.10%
2021/11/26	9	138.67	13	139.00	140.00	-4	13,757	-0.03%
2021/11/25	5	145.30	2	143.50	146.00	3	13,765	0.02%
2021/11/24	29	140.24	24	141.27	145.50	5	13,763	0.04%
2021/11/23	21	143.38	19	142.05	135.50	2	13,751	0.01%
2021/11/22	19	146.13	35	145.81	149.00	-16	13,594	-0.12%
2021/11/19	14	134.96	75	140.94	143.00	-61	12,777	-0.48%
2021/11/18	112	129.94	81	130.15	130.00	31	12,539	0.25%	大買/
2021/11/17	38	119.72	45	118.84	127.50	-7	11,358	-0.06%
2021/11/16	9	114.72	19	114.27	116.00	-10	10,703	-0.09%
2021/11/15	23.1	103.92	22	102.15	105.50	1.1	10,283	0.01%
2021/11/12	18	99.67	7	99.21	98.00	11	10,110	0.11%
2021/11/11	11	97.80	6	98.53	98.00	5	10,074	0.05%
2021/11/10	10	97.01	4	97.15	97.00	6	10,002	0.06%
2021/11/09	25	98.50	4	97.15	96.20	21	9,974	0.21%
2021/11/08	27	97.66	25	97.89	96.60	2	9,905	0.02%
2021/11/05	18	103.03	7	103.86	101.50	11	9,816	0.11%
2021/11/04	5	102.40	9	103.94	102.00	-4	9,625	-0.04%
2021/11/03	24	106.67	35	103.44	103.50	-11	9,584	-0.11%
2021/11/02	53	106.07	48	106.75	107.00	5	9,378	0.05%
2021/11/01	29	103.78	28.1	100.29	104.50	0.9	8,770	0.01%
2021/10/29	57	97.08	25	96.74	95.30	32	8,593	0.37%
2021/10/28	4	95.13	4	94.53	94.70	0	8,313	0.00%
2021/10/27	3	93.57	10	93.97	94.30	-7	8,304	-0.08%
2021/10/26	35	96.73	33	97.52	92.90	2	8,334	0.02%
2021/10/25	5	94.58	12	94.42	94.70	-7	8,093	-0.09%
2021/10/22	25	95.75	39	95.12	96.30	-14	8,230	-0.17%
2021/10/21	17	95.35	13	95.81	93.00	4	8,367	0.05%
2021/10/20	5	94.06	9	94.43	94.50	-4	8,523	-0.05%
2021/10/19	14	91.94	17	92.94	93.20	-3	8,626	-0.03%
2021/10/18	9	89.70	12	90.23	92.00	-3	8,907	-0.03%
2021/10/15	9	86.66	12	87.71	87.40	-3	9,479	-0.03%
2021/10/14	7	83.77	6	84.48	85.00	1	10,159	0.01%
2021/10/13	3	85.40	1	83.90	84.20	2	10,360	0.02%
2021/10/12	3	86.63	9	87.56	87.50	-6	10,411	-0.06%
2021/10/08	13	86.29	23	85.81	86.50	-10	10,592	-0.09%
2021/10/07	20	84.30	28	84.66	85.60	-8	10,742	-0.07%
2021/10/06	13	82.13	2	81.00	80.50	11	10,925	0.10%
2021/10/05	5	80.92	4	81.75	81.60	1	11,096	0.01%
2021/10/04	8	82.40	2	84.70	78.80	6	11,067	0.05%
2021/10/01	5	85.30	5	82.74	82.50	0	11,064	0.00%
2021/09/30	2	87.85	9	88.06	88.80	-7	11,233	-0.06%
2021/09/29	24	87.59	27	88.85	87.00	-3	11,390	-0.03%
2021/09/28	61	91.93	54	92.04	92.80	7	11,362	0.06%
2021/09/27	51	95.50	52	94.62	93.10	-1	11,275	-0.01%
2021/09/24	13	93.69	18	93.34	92.50	-5	10,931	-0.05%
2021/09/23	100	94.68	64	93.67	92.80	36	10,775	0.33%
2021/09/22	11	90.31	18	89.55	90.20	-7	10,249	-0.07%
2021/09/17	1	89.90	8	88.91	89.90	-7	10,192	-0.07%
2021/09/16	1	85.90	7	86.06	86.20	-6	10,137	-0.06%
2021/09/15	6	86.47	12	85.24	84.90	-6	10,159	-0.06%
2021/09/14	10	88.26	11	88.53	87.70	-1	10,194	-0.01%
2021/09/13	21	87.90	11	87.22	87.50	10	10,197	0.10%
2021/09/10	12	87.15	9	87.78	88.50	3	10,248	0.03%
2021/09/09	7	86.50	7	86.36	86.40	0	10,371	0.00%
2021/09/08	8	84.24	8	83.18	82.70	0	10,309	0.00%
2021/09/07	6	86.78	11	87.02	86.70	-5	10,348	-0.05%
2021/09/06	3	89.67	2	90.15	88.20	1	10,532	0.01%
2021/09/03	7	90.53	9	90.39	90.80	-2	10,487	-0.02%
2021/09/02	25	93.78	36	93.77	90.40	-11	10,452	-0.11%
2021/09/01	15	91.01	5	90.76	91.50	10	10,169	0.10%
2021/08/31	1	89.30	9	90.19	90.00	-8	10,126	-0.08%
2021/08/30	1	88.30	2	89.90	89.80	-1	10,060	-0.01%
2021/08/27	3	90.57	5	89.20	88.10	-2	10,018	-0.02%
2021/08/26	18	91.11	2	90.30	90.40	16	9,987	0.16%
2021/08/25	3	86.40	5	89.46	92.00	-2	9,599	-0.02%
2021/08/24	4	84.75	4	84.80	83.70	0	9,484	0.00%
2021/08/23	35	83.12	20	84.30	83.70	15	9,416	0.16%
2021/08/20	6	80.52	6	81.28	80.60	0	9,279	0.00%
2021/08/19	4	80.03	5	79.40	78.10	-1	9,155	-0.01%
2021/08/18	2	78.00	6	78.38	81.50	-4	9,166	-0.04%
2021/08/17	5	80.24	1	76.90	76.90	4	9,205	0.04%
2021/08/16	2	79.85	0	0.00	81.10	2	9,155	0.02%
2021/08/13	12	84.58	1	82.40	81.00	11	9,127	0.12%
2021/08/12	18	84.77	4	84.33	84.50	14	9,106	0.15%
2021/08/11	5	83.84	49	83.55	82.80	-44	9,120	-0.48%
2021/08/10	2	86.30	0	86.40	86.00	2	9,082	0.02%
2021/08/09	24	87.12	30	86.54	86.40	-6	9,063	-0.07%
2021/08/06	22	90.62	31	88.28	88.20	-9	8,992	-0.10%
2021/08/05	5	92.18	6	93.38	93.70	-1	8,885	-0.01%
2021/08/04	13.1	94.23	2	95.05	92.20	11.1	8,890	0.12%
2021/08/03	3	92.60	1	93.60	91.80	2	8,790	0.02%
2021/08/02	3	91.53	3	92.90	93.00	0	8,720	0.00%
2021/07/30	17	95.47	12	93.53	91.10	5	8,671	0.06%
2021/07/29	27	92.43	34	92.54	94.10	-7	8,570	-0.08%
2021/07/27	80	100.93	106	102.54	98.60	-26	8,277	-0.31%	大賣/
2021/07/26	198	104.11	136	104.69	105.00	62	8,030	0.77%	大買/大賣/
2021/07/23	39	98.87	58	97.42	97.80	-19	7,672	-0.25%
2021/07/22	158	102.49	153	102.61	101.00	5	7,498	0.07%	大買/大賣/
2021/07/21	56	98.13	44	97.90	100.50	12	7,086	0.17%
2021/07/20	75	94.20	62	95.10	91.50	13	6,461	0.20%
2021/07/19	10	87.05	30	86.90	91.00	-20	5,924	-0.34%
2021/07/16	8	83.26	12	83.92	82.80	-4	5,879	-0.07%
2021/07/15	21	83.10	19.1	83.98	84.50	1.9	6,380	0.03%
2021/07/14	39	84.87	45	84.28	85.70	-6	6,458	-0.09%
2021/07/13	78	83.30	83	82.38	80.50	-5	6,213	-0.08%
2021/07/12	22	83.11	6	82.98	82.50	16	5,940	0.27%
2021/07/09	0	0.00	2	79.25	78.50	-2	5,701	-0.04%
2021/07/08	4	79.00	12	78.45	77.70	-8	5,690	-0.14%
2021/07/07	29	78.77	23	78.99	79.30	6	5,696	0.11%
2021/07/06	17	77.45	32	77.14	77.70	-15	5,513	-0.27%
2021/07/05	7	74.70	5	73.82	74.90	2	5,407	0.04%
2021/07/02	1	70.60	1	70.20	71.30	0	5,566	0.00%
2021/06/30	1	72.30	2	72.20	72.00	-1	5,975	-0.02%
2021/06/29	14	74.61	3	74.50	73.00	11	5,962	0.18%
2021/06/28	2	71.60	6	72.25	72.80	-4	5,898	-0.07%
2021/06/25	4	73.23	12	73.78	72.70	-8	5,915	-0.14%
2021/06/24	6	73.78	6	74.10	73.30	0	5,910	0.00%
2021/06/23	19	73.38	7	73.64	73.70	12	5,868	0.20%
2021/06/22	6	73.17	2	71.50	71.60	4	5,799	0.07%
2021/06/21	7	73.73	14	72.78	72.00	-7	5,770	-0.12%
2021/06/18	38	75.37	29	75.64	75.20	9	5,731	0.16%
2021/06/17	2	72.85	7	72.54	72.70	-5	5,617	-0.09%
2021/06/16	12	72.37	26	71.59	71.30	-14	5,565	-0.25%
2021/06/15	33	70.04	19	70.69	72.90	14	5,439	0.26%
2021/06/11	1	68.20	2	67.90	67.70	-1	5,204	-0.02%
2021/06/10	5	68.48	3	68.10	67.20	2	5,203	0.04%
2021/06/09	6	67.55	1	66.70	66.70	5	5,152	0.10%
2021/06/08	5	67.86	5	66.48	66.50	0	5,133	0.00%
2021/06/07	3	66.90	0	0.00	66.50	3	5,112	0.06%
2021/06/04	6	67.45	2	66.80	66.50	4	5,091	0.08%
2021/06/03	31	68.43	30	68.52	68.10	1	5,064	0.02%
2021/06/02	2	67.55	0	0.00	66.80	2	4,966	0.04%
2021/06/01	1	67.60	5	67.92	68.40	-4	4,934	-0.08%
2021/05/31	2	67.10	2	67.75	66.90	0	4,915	0.00%
2021/05/28	3	67.63	4	67.28	66.90	-1	4,890	-0.02%
2021/05/27	2	66.00	2	66.65	66.60	0	4,853	0.00%
2021/05/26	27	67.31	18	66.58	66.00	9	4,831	0.19%
2021/05/25	12	66.99	14	68.11	66.30	-2	4,791	-0.04%
2021/05/24	6	61.97	4	62.45	62.80	2	4,702	0.04%
2021/05/21	4	61.85	3	61.90	62.30	1	4,727	0.02%
2021/05/20	1	61.60	1	61.80	61.80	0	4,827	0.00%
2021/05/19	10	62.09	3	61.73	61.80	7	4,823	0.15%
2021/05/18	0	0.00	1	57.80	60.10	-1	4,801	-0.02%
2021/05/17	3	56.17	1	54.70	54.80	2	4,787	0.04%
2021/05/14	15	60.81	10	59.45	60.70	5	4,754	0.11%
2021/05/12	0	0.00	21	63.86	60.00	-21	4,707	-0.45%
2021/05/11	3	67.10	2	67.55	65.30	1	4,657	0.02%
2021/05/10	3	69.70	3	70.53	69.70	0	4,645	0.00%
2021/05/07	5	70.60	2	71.25	71.90	3	4,657	0.06%
2021/05/06	6	68.83	4.1	69.27	68.60	1.9	4,665	0.04%
2021/05/05	5	71.14	3	69.77	68.50	2	4,689	0.04%
2021/05/04	6	70.42	11	72.16	71.90	-5	4,678	-0.11%
2021/05/03	11	75.84	19	75.78	74.40	-8	4,637	-0.17%
2021/04/29	3	79.77	4	78.58	78.50	-1	4,632	-0.02%
2021/04/28	0	80.90	2	80.85	79.50	-2	4,665	-0.04%
2021/04/27	5	80.28	3	79.87	79.80	2	4,711	0.04%
2021/04/26	2	82.55	4	82.58	82.20	-2	4,781	-0.04%
2021/04/23	6	82.58	17	82.56	82.50	-11	4,805	-0.23%
2021/04/22	43	81.87	40	80.65	78.50	3	4,807	0.06%
2021/04/21	31	86.61	31	86.12	84.00	0	5,265	0.00%
2021/04/20	10	80.93	20	80.61	82.80	-10	4,952	-0.20%
2021/04/19	1	75.10	5	73.60	75.30	-4	4,723	-0.08%
2021/04/16	2	74.10	0	0.00	73.90	2	4,777	0.04%
2021/04/15	1	74.70	0	0.00	74.40	1	4,790	0.02%
2021/04/14	7	73.80	3	74.13	74.10	4	4,808	0.08%
2021/04/13	33	77.12	10	76.60	76.00	23	4,802	0.48%
2021/04/12	2	79.00	20	75.89	75.40	-18	4,769	-0.38%
2021/04/09	12	79.27	12	79.32	78.00	0	4,752	0.00%
2021/04/08	25	80.79	40	78.92	80.00	-15	4,656	-0.32%
2021/04/07	25	78.89	38	77.98	77.30	-13	4,438	-0.29%
2021/04/06	65	75.67	18	75.28	77.60	47	4,318	1.09%
2021/04/01	0	0.00	2	71.60	71.20	-2	4,117	-0.05%
2021/03/31	1	71.50	0	0.00	71.10	1	4,134	0.02%
2021/03/30	3	72.10	1	72.40	72.40	2	4,161	0.05%
2021/03/29	2	71.50	5	71.70	71.40	-3	4,201	-0.07%
2021/03/26	1	70.30	0	0.00	70.40	1	4,233	0.02%
2021/03/25	1	71.50	0	0.00	70.30	1	4,248	0.02%
2021/03/24	17	71.12	3	71.37	70.90	14	4,266	0.33%
2021/03/23	4	72.13	15	70.17	71.00	-11	4,278	-0.26%
2021/03/22	14	72.42	5	72.16	72.00	9	4,235	0.21%
2021/03/18	1	69.40	1	69.10	69.10	0	4,213	0.00%
2021/03/17	0	0.00	1	68.90	68.90	-1	4,339	-0.02%
2021/03/16	1	71.30	8	70.09	70.00	-7	4,629	-0.15%
2021/03/15	4	70.70	0	0.00	70.00	4	4,990	0.08%
2021/03/12	3	69.90	1	70.20	70.00	2	5,031	0.04%
2021/03/10	5	67.80	0	0.00	67.40	5	5,110	0.10%
2021/03/08	1	68.90	1	67.30	67.30	0	5,405	0.00%
2021/03/05	1	67.90	0	0.00	67.70	1	5,455	0.02%
2021/03/02	2	70.25	2	69.00	69.00	0	5,627	0.00%
2021/02/26	0	0.00	1	70.00	70.00	-1	5,646	-0.02%
2021/02/25	1	72.50	0	0.00	71.10	1	5,736	0.02%
2021/02/24	5	73.16	5	71.68	71.50	0	5,746	0.00%
2021/02/23	2	72.85	1	72.50	72.50	1	5,822	0.02%
2021/02/22	6	74.18	4	74.20	73.90	2	5,782	0.03%
2021/02/19	1	70.80	1	71.10	71.40	0	5,670	0.00%
2021/02/18	3	70.57	3	69.87	70.30	0	5,686	0.00%
2021/02/17	7	68.90	4	68.90	69.30	3	5,680	0.05%
2021/02/05	0	0.00	2	66.75	66.50	-2	5,664	-0.04%
2021/02/04	1	66.80	0	0.00	67.10	1	5,659	0.02%
2021/02/03	1	66.70	0	0.00	66.70	1	5,657	0.02%
2021/02/02	1	67.30	1	68.00	67.80	0	5,655	0.00%
2021/02/01	2	65.85	0	0.00	66.30	2	5,639	0.04%
2021/01/29	4	69.25	3	67.53	67.40	1	5,620	0.02%
2021/01/28	3	69.77	0	0.00	69.50	3	5,595	0.05%
2021/01/27	5	70.56	5	71.60	71.60	0	5,570	0.00%
2021/01/26	1	71.20	1	69.40	69.40	0	5,527	0.00%
2021/01/22	7	71.39	12	71.82	72.00	-5	5,470	-0.09%
2021/01/21	2	73.40	0	0.00	71.30	2	5,449	0.04%
2021/01/20	3	73.13	7	74.83	72.70	-4	5,396	-0.07%
2021/01/19	9	78.36	7	78.69	76.70	2	5,306	0.04%
2021/01/18	5	77.94	9	78.89	79.20	-4	5,183	-0.08%
2021/01/15	16	79.48	15	78.94	77.70	1	5,047	0.02%
2021/01/14	38	79.79	42	80.09	79.10	-4	4,829	-0.08%
2021/01/13	2	74.40	3	75.63	77.60	-1	4,145	-0.02%
2021/01/12	7	72.61	6	70.72	70.60	1	3,834	0.03%
2021/01/11	11	71.44	11	70.79	72.10	0	3,737	0.00%
2021/01/08	4	69.68	4	69.50	69.90	0	3,682	0.00%
2021/01/07	0	0.00	1	69.50	69.50	-1	3,726	-0.03%
2021/01/06	4	70.03	1	69.50	69.10	3	3,722	0.08%
2021/01/05	9	71.49	7	70.73	71.10	2	3,724	0.05%
2021/01/04	1	71.60	17	72.32	72.60	-16	3,705	-0.43%
2020/12/31	14	71.28	4	71.80	71.10	10	3,665	0.27%
2020/12/30	2	73.20	5	72.00	71.80	-3	3,652	-0.08%
2020/12/29	1	74.00	8	73.18	72.70	-7	3,628	-0.19%
2020/12/28	9	72.97	13	73.16	72.80	-4	3,554	-0.11%
2020/12/25	4	72.45	2	71.70	72.30	2	3,491	0.06%
2020/12/24	4	71.45	68	72.02	71.50	-64	3,502	-1.83%
2020/12/23	50	71.91	10	71.35	71.70	40	3,515	1.14%
2020/12/22	3	70.50	4	70.90	69.00	-1	3,498	-0.03%
2020/12/21	8	70.18	0	0.00	70.00	8	3,500	0.23%
2020/12/18	1	70.50	0	0.00	70.90	1	3,502	0.03%
2020/12/17	2	70.20	0	0.00	70.10	2	3,506	0.06%
2020/12/16	5	71.76	5	72.10	71.30	0	3,494	0.00%
2020/12/15	13	71.81	12	70.76	70.80	1	3,520	0.03%
2020/12/14	7	74.66	1	74.50	73.70	6	3,552	0.17%
2020/12/11	29	74.19	36	73.50	72.50	-7	3,578	-0.20%
2020/12/10	44	75.33	37	74.92	75.00	7	3,479	0.20%
2020/12/09	52	73.41	30	72.53	74.70	22	3,188	0.69%
2020/12/08	1	68.10	13	69.22	69.00	-12	2,814	-0.43%
2020/12/07	2	68.80	20	68.05	68.00	-18	2,787	-0.65%
2020/12/04	1	68.20	32	67.72	67.60	-31	2,766	-1.12%
2020/12/03	57	69.88	24	68.92	68.00	33	2,749	1.20%
2020/12/02	2	67.40	8	67.36	67.20	-6	2,673	-0.22%
2020/12/01	1	68.60	0	0.00	67.00	1	2,705	0.04%
2020/11/30	49	69.20	28	68.00	67.10	21	2,687	0.78%
2020/11/27	2	65.95	2	65.90	65.60	0	2,558	0.00%
2020/11/26	2	65.40	2	65.20	65.60	0	2,578	0.00%
2020/11/25	0	0.00	1	64.50	64.50	-1	2,596	-0.04%
2020/11/24	1	67.90	1	67.20	65.70	0	2,682	0.00%
2020/11/20	14	64.57	12	64.60	64.40	2	2,731	0.07%
2020/11/19	1	62.30	1	62.20	61.40	0	2,707	0.00%
2020/11/16	1	61.00	1	61.80	61.90	0	3,287	0.00%
2020/11/09	1	61.50	1	61.50	61.50	0	4,106	0.00%
2020/11/06	0	0.00	1	60.60	60.60	-1	4,150	-0.02%
2020/11/05	1	62.20	0	0.00	60.90	1	4,243	0.02%
2020/11/03	1	60.20	1	61.20	60.90	0	4,355	0.00%
2020/10/29	0	0.00	1	61.20	61.20	-1	4,725	-0.02%
2020/10/28	3	61.63	3	60.97	60.30	0	4,808	0.00%
2020/10/27	1	61.80	0	0.00	62.30	1	4,860	0.02%
2020/10/23	3	63.73	0	0.00	63.70	3	4,947	0.06%
2020/10/22	0	0.00	1	65.60	64.00	-1	5,080	-0.02%
2020/10/21	1	65.10	1	64.20	64.20	0	5,093	0.00%
2020/10/20	1	64.70	0	0.00	64.40	1	5,173	0.02%
2020/10/16	1	64.50	0	0.00	64.70	1	5,624	0.02%
2020/10/15	1	65.20	2	66.15	66.30	-1	5,756	-0.02%
2020/10/14	1	64.70	1	64.50	64.50	0	5,715	0.00%
2020/10/12	1	67.00	0	0.00	64.90	1	5,786	0.02%
2020/10/08	0	0.00	10	67.80	66.70	-10	5,820	-0.17%
2020/10/07	12	66.67	1	67.20	67.40	11	5,892	0.19%
2020/10/06	2	67.20	1	66.50	66.50	1	6,016	0.02%
2020/09/29	1	65.50	1	66.40	66.80	0	6,221	0.00%
2020/09/25	1	67.80	3	65.20	65.00	-2	6,398	-0.03%
2020/09/24	24	68.48	20	67.60	67.60	4	6,612	0.06%
2020/09/23	12	69.84	10	69.40	69.60	2	6,584	0.03%
2020/09/22	15	69.47	13	69.68	70.30	2	6,623	0.03%
2020/09/21	2	69.65	0	0.00	69.70	2	6,606	0.03%
2020/09/18	16	72.21	15	71.53	71.60	1	6,614	0.02%
2020/09/17	19	71.84	26	72.13	72.70	-7	6,610	-0.11%
2020/09/16	6	71.62	5	71.26	70.90	1	6,574	0.02%
2020/09/15	1	71.00	2	70.50	70.20	-1	6,578	-0.02%
2020/09/14	0	0.00	1	69.40	69.70	-1	6,779	-0.01%
2020/09/08	4	69.00	1	69.20	68.90	3	7,054	0.04%
2020/09/07	25	71.65	22	71.85	69.20	3	7,134	0.04%
2020/09/04	1	67.80	18	68.54	70.30	-17	7,125	-0.24%
2020/09/03	2	69.65	1	71.00	69.40	1	7,190	0.01%
2020/09/02	1	69.70	3	70.17	70.30	-2	7,253	-0.03%
2020/08/31	7	70.24	2	69.20	69.20	5	7,431	0.07%
2020/08/28	11	71.89	1	72.60	70.00	10	7,943	0.13%
2020/08/27	1	72.70	1	71.30	71.80	0	7,937	0.00%
2020/08/26	4	70.80	2	70.70	71.30	2	7,961	0.03%
2020/08/25	1	69.70	5	70.08	69.50	-4	8,035	-0.05%
2020/08/24	0	0.00	1	68.60	69.20	-1	8,157	-0.01%
2020/08/21	3	68.23	3	66.77	69.70	0	8,266	0.00%
2020/08/20	39	71.09	7	70.07	68.80	32	8,231	0.39%
2020/08/19	19	75.24	20	75.25	76.40	-1	8,499	-0.01%
2020/08/18	5	73.42	60	73.65	72.60	-55	8,464	-0.65%
2020/08/17	44	71.53	7	70.71	71.50	37	8,361	0.44%
2020/08/14	0	0.00	3	68.67	68.60	-3	8,597	-0.03%
2020/08/13	3	68.50	0	0.00	67.70	3	8,946	0.03%
2020/08/12	0	0.00	6	68.67	68.10	-6	9,075	-0.07%
2020/08/11	5	68.72	3	69.40	68.60	2	9,274	0.02%
2020/08/10	16	72.18	15	70.17	69.80	1	9,375	0.01%
2020/08/07	0	0.00	5	71.00	70.60	-5	9,557	-0.05%
2020/08/06	6	71.73	7	70.84	70.50	-1	9,961	-0.01%
2020/08/05	2	71.35	2	72.10	70.90	0	10,009	0.00%
2020/08/04	22	72.78	8	73.04	72.50	14	10,068	0.14%
2020/08/03	18	72.81	14	72.29	73.90	4	9,941	0.04%
2020/07/31	5	72.12	5	72.12	71.60	0	9,897	0.00%
2020/07/30	6	71.62	28	71.43	71.80	-22	9,892	-0.22%
2020/07/29	8	69.24	1	68.80	69.70	7	9,875	0.07%
2020/07/28	5	69.50	4	70.18	68.90	1	9,883	0.01%
2020/07/27	11	70.25	7	69.39	70.30	4	9,853	0.04%
2020/07/24	3	69.83	8	71.28	69.40	-5	9,833	-0.05%
2020/07/23	14	73.11	1	74.20	72.10	13	9,794	0.13%
2020/07/22	5	73.82	5	74.30	72.20	0	9,635	0.00%
2020/07/21	5	70.86	11	70.80	71.90	-6	9,399	-0.06%
2020/07/20	1	67.90	18	67.34	67.90	-17	9,275	-0.18%
2020/07/17	7	68.37	14	67.96	67.60	-7	9,294	-0.08%
2020/07/16	2	69.35	4	70.25	70.30	-2	9,320	-0.02%
2020/07/15	3	69.20	0	0.00	68.80	3	9,311	0.03%
2020/07/14	5	70.48	4	72.23	70.20	1	9,360	0.01%
2020/07/13	4	70.63	5	71.50	71.10	-1	9,417	-0.01%
2020/07/10	2	69.80	0	0.00	68.50	2	9,488	0.02%
2020/07/09	7	71.96	4	72.93	72.20	3	9,451	0.03%
2020/07/08	0	0.00	2	71.50	71.40	-2	9,409	-0.02%
2020/07/07	12	72.06	3	70.13	69.40	9	9,378	0.10%
2020/07/06	29	74.21	28	73.98	74.00	1	9,319	0.01%
2020/07/03	57	72.32	23	73.66	73.50	34	9,301	0.37%
2020/07/02	0	0.00	5	69.32	69.30	-5	9,087	-0.06%
2020/07/01	4	68.65	2	68.50	68.40	2	9,123	0.02%
2020/06/30	6	67.25	1	66.80	67.30	5	9,107	0.05%
2020/06/29	4	67.20	2	66.80	66.40	2	9,170	0.02%
2020/06/24	2	68.05	3	68.47	67.80	-1	9,205	-0.01%
2020/06/23	3	68.03	1	68.30	68.10	2	9,247	0.02%
2020/06/22	7	68.03	184.1	68.03	67.20	-177.1	9,265	-1.91%	大賣/鉅額交易
2020/06/19	135	71.12	13	71.75	69.50	122	9,296	1.31%	大買/鉅額交易
2020/06/18	10	68.20	40	67.20	68.30	-30	9,153	-0.33%
2020/06/17	6	67.95	9	67.60	67.40	-3	9,210	-0.03%
2020/06/16	53	68.60	44	68.17	68.60	9	9,343	0.10%
2020/06/15	2	67.30	9	68.20	65.70	-7	9,550	-0.07%
2020/06/12	1	67.60	1	68.50	68.70	0	9,814	0.00%
2020/06/11	6	72.73	3	72.80	70.00	3	10,020	0.03%
2020/06/10	4	72.53	27	72.00	71.60	-23	10,045	-0.23%
2020/06/09	32	74.51	10	74.80	73.60	22	10,142	0.22%
2020/06/08	19	76.31	3	76.80	75.30	16	10,336	0.15%
2020/06/05	17	75.97	10	75.57	75.90	7	10,545	0.07%
2020/06/04	51	76.07	115	76.84	74.90	-64	10,688	-0.60%	大賣/
2020/06/03	104	71.14	3	71.83	71.80	101	10,240	0.99%	大買/鉅額交易
2020/06/02	5	70.66	3	71.13	70.80	2	10,227	0.02%
2020/06/01	17	71.20	14	70.86	70.30	3	10,262	0.03%
2020/05/29	8	68.86	31	68.99	69.50	-23	10,258	-0.22%
2020/05/28	15	69.92	8	69.91	68.30	7	10,302	0.07%
2020/05/27	32	70.24	174	71.00	70.90	-142	10,399	-1.37%	大賣/鉅額交易
2020/05/26	26	71.42	31	71.22	68.60	-5	10,187	-0.05%
2020/05/25	98	68.59	21	69.50	71.00	77	9,764	0.79%
2020/05/22	107	64.27	28	64.44	64.60	79	9,468	0.83%	大買/
2020/05/21	31	63.55	21	63.57	64.00	10	9,354	0.11%
2020/05/20	26	61.60	19	60.97	61.40	7	9,196	0.08%
2020/05/19	10	57.79	10	58.06	57.50	0	8,876	0.00%
2020/05/18	23	58.99	26	58.64	57.00	-3	8,817	-0.03%
2020/05/15	21	58.39	4	56.88	59.00	17	8,657	0.20%
2020/05/14	7	56.80	18	56.37	56.20	-11	8,646	-0.13%
2020/05/13	18	56.94	12	56.78	57.90	6	8,419	0.07%
2020/05/11	3	53.67	13	53.91	53.70	-10	7,951	-0.13%
2020/05/08	5	52.42	4	53.30	52.20	1	7,818	0.01%
2020/05/07	5	51.64	7	51.59	52.10	-2	7,687	-0.03%
2020/05/06	7	50.74	3	51.07	50.50	4	7,635	0.05%
2020/05/05	2	51.60	3	52.53	51.60	-1	7,574	-0.01%
2020/05/04	6	50.98	1	51.00	50.70	5	7,541	0.07%
2020/04/30	3	52.07	5	52.38	51.80	-2	7,521	-0.03%
2020/04/29	0	0.00	2	50.65	50.30	-2	7,461	-0.03%
2020/04/28	0	0.00	6	50.87	50.50	-6	7,456	-0.08%
2020/04/27	5	50.30	3	50.20	50.20	2	7,466	0.03%
2020/04/24	2	49.00	6	49.00	49.00	-4	7,437	-0.05%
2020/04/23	1	49.45	5	49.42	49.45	-4	7,422	-0.05%
2020/04/22	2	48.88	0	0.00	49.35	2	7,408	0.03%
2020/04/21	7	50.59	1	51.50	49.05	6	7,432	0.08%
2020/04/20	8	51.05	6	51.07	51.00	2	7,380	0.03%
2020/04/17	15	52.75	12	51.80	51.50	3	7,357	0.04%
2020/04/16	15	53.15	10	53.10	52.80	5	7,254	0.07%
2020/04/15	9	53.40	6	52.92	52.90	3	7,124	0.04%
2020/04/14	2	51.20	4	51.30	50.90	-2	6,927	-0.03%
2020/04/13	7	50.99	8	50.41	50.20	-1	6,903	-0.01%
2020/04/10	2	51.00	2	50.60	50.80	0	6,877	0.00%
2020/04/09	1	51.30	11	51.32	51.00	-10	6,942	-0.14%
2020/04/08	14	52.75	3	51.50	52.20	11	6,922	0.16%
2020/04/07	7	50.01	1	49.75	49.75	6	6,806	0.09%
2020/04/06	4	49.45	4	49.05	49.60	0	6,750	0.00%
2020/04/01	0	0.00	7	48.89	49.10	-7	6,723	-0.10%
2020/03/31	10	48.96	10	48.97	48.80	0	6,707	0.00%
2020/03/30	4	46.58	4	47.76	49.20	0	6,750	0.00%
2020/03/27	8	48.29	11	48.14	47.10	-3	6,684	-0.04%
2020/03/26	11	47.65	8	47.45	48.15	3	6,617	0.05%
2020/03/25	15	47.86	13	47.73	47.70	2	6,560	0.03%
2020/03/24	5	45.66	5	46.12	45.80	0	6,468	0.00%
2020/03/23	2	44.93	11	43.94	43.35	-9	6,597	-0.14%
2020/03/20	31	48.95	16	49.07	47.65	15	6,546	0.23%
2020/03/19	3	46.35	4	47.99	45.85	-1	6,402	-0.02%
2020/03/18	53	53.32	61	51.93	50.90	-8	6,097	-0.13%
2020/03/17	48	51.36	55	51.55	52.00	-7	5,771	-0.12%
2020/03/16	18	51.48	26	50.39	49.50	-8	5,472	-0.15%
2020/03/13	13	48.80	17	48.93	51.90	-4	5,321	-0.08%
2020/03/12	21	52.24	38	53.08	51.00	-17	5,108	-0.33%
2020/03/11	21	54.63	25	55.10	54.20	-4	4,842	-0.08%
2020/03/10	27	53.83	23	53.57	55.60	4	4,604	0.09%
2020/03/09	4	51.65	21	51.17	50.60	-17	4,417	-0.38%
2020/03/06	12	55.38	3	54.43	53.50	9	4,321	0.21%
2020/03/05	18	56.02	20	56.74	55.60	-2	4,246	-0.05%
2020/03/04	23	55.34	6	54.10	55.90	17	4,081	0.42%
2020/03/03	18	55.11	2	55.30	54.10	16	3,938	0.41%
2020/03/02	6	52.22	6	54.77	54.80	0	3,701	0.00%
2020/02/27	1	52.80	5	51.74	49.85	-4	3,438	-0.12%
2020/02/26	1	53.40	2	52.70	52.30	-1	3,371	-0.03%
2020/02/25	1	52.40	3	52.57	53.00	-2	3,290	-0.06%
2020/02/24	2	53.30	5	53.02	53.20	-3	3,258	-0.09%
2020/02/21	23	53.37	29	53.29	52.90	-6	3,194	-0.19%
2020/02/20	4	51.98	1	51.90	51.90	3	3,013	0.10%
2020/02/19	13	51.74	15	52.15	52.10	-2	2,962	-0.07%
2020/02/18	10	51.70	11	51.00	51.00	-1	2,879	-0.03%
2020/02/17	19	51.62	9	51.73	52.20	10	2,804	0.36%
2020/02/14	3	48.75	12	48.83	48.70	-9	2,629	-0.34%
2020/02/12	11	48.02	1	48.55	48.20	10	2,682	0.37%
2020/02/06	1	46.10	1	46.20	46.25	0	2,846	0.00%
2020/01/30	3	48.08	0	0.00	46.75	3	3,309	0.09%
2020/01/20	1	52.10	1	52.30	51.90	0	3,464	0.00%
2020/01/17	1	52.70	0	0.00	52.30	1	3,659	0.03%
2020/01/16	1	52.90	0	0.00	52.70	1	3,956	0.03%
2020/01/15	8	52.86	4	53.00	53.00	4	4,213	0.09%
2020/01/14	1	52.30	0	0.00	52.40	1	4,296	0.02%
2020/01/13	1	52.40	0	0.00	52.60	1	4,485	0.02%
2020/01/10	1	50.80	1	50.50	49.90	0	4,564	0.00%
2020/01/09	0	0.00	10	50.70	50.50	-10	4,607	-0.22%
2020/01/07	3	52.10	3	51.10	50.40	0	4,843	0.00%
2020/01/03	20	54.20	21	53.24	53.10	-1	4,942	-0.02%
2020/01/02	3	54.10	2	54.05	54.50	1	4,868	0.02%
2019/12/31	2	54.05	0	0.00	52.80	2	4,832	0.04%
2019/12/27	1	54.60	2	54.10	54.20	-1	4,815	-0.02%
2019/12/26	0	0.00	1	53.50	53.70	-1	4,774	-0.02%
2019/12/25	10	53.95	15	53.96	53.90	-5	4,763	-0.10%
2019/12/24	0	0.00	1	53.00	52.10	-1	4,668	-0.02%
2019/12/23	5	53.38	6	53.67	52.70	-1	4,692	-0.02%
2019/12/20	2	53.10	3	53.90	53.00	-1	4,704	-0.02%
2019/12/19	6	53.35	2	53.40	53.10	4	4,745	0.08%
2019/12/18	3	54.40	29	54.40	54.50	-26	4,752	-0.55%
2019/12/17	1	52.80	0	0.00	53.40	1	4,549	0.02%
2019/12/13	1	51.90	2	51.25	50.50	-1	4,598	-0.02%
2019/12/12	4	52.53	7	52.04	51.40	-3	4,644	-0.06%
2019/12/11	1	51.70	2	51.90	51.60	-1	4,608	-0.02%
2019/12/10	11	52.25	2	52.20	52.50	9	4,604	0.20%
2019/12/09	0	0.00	10	51.40	51.10	-10	4,585	-0.22%
2019/12/06	1	51.40	1	51.20	51.40	0	4,629	0.00%
2019/12/05	9	51.41	2	51.15	51.10	7	4,642	0.15%
2019/12/04	0	0.00	1	50.50	50.80	-1	4,852	-0.02%
2019/12/03	2	48.45	3	48.43	48.75	-1	4,839	-0.02%
2019/12/02	1	48.10	0	0.00	48.00	1	4,889	0.02%
2019/11/29	0	0.00	1	49.10	49.10	-1	4,921	-0.02%
2019/11/28	0	0.00	2	50.10	49.70	-2	5,002	-0.04%
2019/11/27	4	51.10	15	50.67	50.30	-11	5,215	-0.21%
2019/11/26	2	50.18	7	50.41	50.60	-5	5,416	-0.09%
2019/11/25	2	49.90	0	0.00	49.35	2	5,805	0.03%
2019/11/22	5	49.55	2	49.55	49.40	3	5,818	0.05%
2019/11/20	7	49.13	10	49.26	49.05	-3	5,902	-0.05%
2019/11/19	4	50.13	7	50.47	50.00	-3	6,000	-0.05%
2019/11/15	1	50.60	2	50.80	50.70	-1	6,217	-0.02%
2019/11/14	2	49.78	1	49.75	50.00	1	6,322	0.02%
2019/11/13	2	50.55	1	50.30	50.30	1	6,429	0.02%
2019/11/12	10	49.81	13	50.13	50.20	-3	6,442	-0.05%
2019/11/11	19	50.09	5	51.42	49.60	14	6,432	0.22%
2019/11/08	2	53.45	2	52.95	52.80	0	6,377	0.00%
2019/11/07	13	53.72	1	53.20	53.20	12	6,387	0.19%
2019/11/06	1	55.30	9	55.79	55.50	-8	6,354	-0.13%
2019/11/05	19	56.35	7	56.30	56.30	12	6,352	0.19%
2019/11/04	4	55.78	3	55.50	55.50	1	6,333	0.02%
2019/11/01	5	55.92	0	0.00	56.10	5	6,351	0.08%
2019/10/31	19	55.52	13	55.06	55.00	6	6,331	0.09%
2019/10/30	1	56.80	1	57.50	56.80	0	6,268	0.00%
2019/10/29	10	59.12	13	57.69	57.50	-3	6,275	-0.05%
2019/10/28	11	59.43	15	59.17	60.10	-4	6,167	-0.06%
2019/10/25	7	58.60	4	58.18	58.20	3	6,169	0.05%
2019/10/24	23	57.03	33	56.95	58.50	-10	6,089	-0.16%
2019/10/23	22	54.30	19	54.55	55.00	3	6,007	0.05%
2019/10/22	1	53.80	10	53.42	53.60	-9	6,029	-0.15%
2019/10/21	16	52.91	33	53.12	53.60	-17	5,906	-0.29%
2019/10/18	14	51.74	12	51.91	51.60	2	5,681	0.04%
2019/10/17	2	50.90	1	50.90	51.10	1	5,579	0.02%
2019/10/15	6	51.28	2	51.40	51.10	4	5,499	0.07%
2019/10/14	3	50.40	3	50.32	50.40	0	5,317	0.00%
2019/10/09	1	48.45	2	48.13	48.15	-1	5,184	-0.02%
2019/10/07	3	49.75	0	0.00	49.55	3	5,192	0.06%
2019/10/04	0	0.00	1	49.75	49.35	-1	5,183	-0.02%
2019/10/03	1	48.80	9	49.36	49.60	-8	5,185	-0.15%
2019/10/02	0	0.00	2	48.80	49.50	-2	5,179	-0.04%
2019/10/01	7	49.15	1	49.30	49.25	6	5,189	0.12%
2019/09/27	12	48.64	5	48.22	48.40	7	5,174	0.14%
2019/09/26	1	48.65	0	0.00	48.75	1	5,155	0.02%
2019/09/25	2	50.20	4	50.24	49.45	-2	5,135	-0.04%
2019/09/24	1	51.20	2	51.40	50.80	-1	5,122	-0.02%
2019/09/23	0	0.00	0.1	50.80	50.80	-0.1	5,061	0.00%
2019/09/20	1	50.20	1	50.40	50.40	0	5,049	0.00%
2019/09/19	16	51.12	4	51.43	50.70	12	5,067	0.24%
2019/09/18	5	50.38	4	50.48	50.30	1	5,017	0.02%
2019/09/17	14	49.80	7	49.86	50.20	7	5,007	0.14%
2019/09/16	0	0.00	1	48.50	48.50	-1	4,973	-0.02%
2019/09/12	5	49.08	3	49.28	48.90	2	5,001	0.04%
2019/09/10	1	50.50	22	49.75	49.30	-21	5,215	-0.40%
2019/09/09	0	0.00	33	50.20	50.10	-33	5,230	-0.63%
2019/09/06	19	52.59	10	51.96	51.00	9	5,201	0.17%
2019/09/05	1	50.40	10	51.20	50.80	-9	4,915	-0.18%
2019/09/04	10	50.30	0	0.00	50.70	10	4,896	0.20%
2019/09/03	5	50.70	0	0.00	49.80	5	4,872	0.10%
2019/09/02	12	50.48	7	49.16	50.70	5	4,830	0.10%
2019/08/30	11	50.58	23	51.28	49.05	-12	4,748	-0.25%
2019/08/29	13	50.20	22	50.08	49.75	-9	4,536	-0.20%
2019/08/28	16	50.63	44	50.35	51.20	-28	4,330	-0.65%
2019/08/27	1	47.00	1	46.60	46.60	0	3,927	0.00%
2019/08/26	15	46.79	7	46.50	46.10	8	3,926	0.20%
2019/08/23	12	48.71	11	48.52	48.55	1	3,888	0.03%
2019/08/22	11	48.82	15	48.50	48.70	-4	3,837	-0.10%
2019/08/21	41	48.13	54	48.11	48.20	-13	3,744	-0.35%
2019/08/20	6	45.85	2	46.13	45.85	4	3,565	0.11%
2019/08/19	30	46.91	15	46.89	46.50	15	3,525	0.43%
2019/08/16	8	45.17	8	45.51	46.00	0	3,415	0.00%
2019/08/15	2	43.00	3	42.97	43.10	-1	3,320	-0.03%
2019/08/14	12	45.00	7	44.78	44.10	5	3,318	0.15%
2019/08/13	3	44.72	4	44.33	44.35	-1	3,326	-0.03%
2019/08/12	4	43.20	1	43.50	44.35	3	3,316	0.09%
2019/08/08	8	44.36	4	44.75	44.65	4	3,293	0.12%
2019/08/07	2	45.53	5	44.25	44.05	-3	3,298	-0.09%
2019/08/06	9	44.69	5	45.01	45.60	4	3,292	0.12%
2019/08/05	10	46.05	3	46.55	45.55	7	3,274	0.21%
2019/08/02	3	47.87	13	47.67	47.85	-10	3,264	-0.31%
2019/08/01	7	49.16	3	49.42	48.85	4	3,269	0.12%
2019/07/31	27	49.47	11	49.69	49.90	16	3,241	0.49%
2019/07/30	5	48.56	37	49.11	48.80	-32	3,154	-1.01%
2019/07/29	14	50.77	14	51.23	51.00	0	3,016	0.00%
2019/07/26	14	47.78	7	48.13	49.50	7	2,828	0.25%
2019/07/25	6	47.38	14	48.09	47.75	-8	2,728	-0.29%
2019/07/24	21	47.03	39	46.52	47.30	-18	2,551	-0.71%
2019/07/23	1	42.40	1	42.45	43.00	0	2,356	0.00%
2019/07/22	0	0.00	1	42.05	42.00	-1	2,373	-0.04%
2019/07/19	4	41.95	1	41.90	41.90	3	2,411	0.12%
2019/07/18	3	42.08	1	43.00	41.80	2	2,443	0.08%
2019/07/17	0	0.00	3	43.95	43.45	-3	2,457	-0.12%
2019/07/16	2	44.73	1	44.60	44.30	1	2,589	0.04%
2019/07/15	1	44.40	3	44.15	44.25	-2	2,627	-0.08%
2019/07/11	19	44.19	3	44.30	44.10	16	2,750	0.58%
2019/07/10	3	43.38	4	43.21	43.15	-1	2,746	-0.04%
2019/07/09	4	43.88	3	43.55	43.00	1	2,745	0.04%
2019/07/08	4	44.85	1	44.45	44.10	3	2,762	0.11%
2019/07/05	6	44.80	0	0.00	44.65	6	2,788	0.22%
2019/07/04	2	46.05	2	45.50	45.40	0	2,794	0.00%
2019/07/03	5	45.48	4	45.55	45.25	1	2,866	0.03%
2019/07/02	23	46.45	3	46.60	46.45	20	2,947	0.68%
2019/07/01	3	47.28	1	46.45	46.45	2	3,016	0.07%
2019/06/28	1	46.85	2	46.55	46.30	-1	3,046	-0.03%
2019/06/27	3	46.72	3	47.20	46.65	0	3,122	0.00%
2019/06/26	2	46.65	3	47.30	46.65	-1	3,135	-0.03%
2019/06/25	5	46.64	5	46.98	47.40	0	3,187	0.00%
2019/06/24	3	46.02	2	46.13	46.35	1	3,143	0.03%
2019/06/21	1	45.95	2	45.33	45.15	-1	3,120	-0.03%
2019/06/20	1	45.25	4	45.59	45.10	-3	3,114	-0.10%
2019/06/19	12	44.70	1	44.50	44.85	11	3,132	0.35%
2019/06/18	7	44.64	7	45.25	43.90	0	3,140	0.00%
2019/06/17	1	44.30	5	44.17	45.40	-4	3,036	-0.13%
2019/06/14	3	42.08	0	0.00	41.30	3	3,015	0.10%
2019/06/13	1	41.60	0	0.00	41.60	1	3,053	0.03%
2019/06/12	2	41.93	2	42.30	41.45	0	3,131	0.00%
2019/06/11	1	42.05	5	41.64	42.05	-4	3,266	-0.12%
2019/06/10	3	39.90	0	0.00	40.10	3	3,327	0.09%
2019/06/04	0	0.00	2	40.25	39.95	-2	3,617	-0.06%
2019/06/03	0	0.00	3	40.35	40.15	-3	3,731	-0.08%
2019/05/31	3	41.30	0	0.00	41.25	3	3,847	0.08%
2019/05/30	1	41.00	2	40.58	41.10	-1	3,905	-0.03%
2019/05/29	2	39.15	4	39.65	39.75	-2	4,006	-0.05%
2019/05/28	7	39.47	12	40.19	40.10	-5	4,133	-0.12%
2019/05/27	5	40.04	3	41.03	39.95	2	4,328	0.05%
2019/05/24	7	40.94	0	0.00	40.50	7	4,444	0.16%
2019/05/23	17	40.47	16	40.57	41.00	1	4,561	0.02%
2019/05/22	1	42.35	4	42.49	41.55	-3	4,688	-0.06%
2019/05/21	10	40.06	13	41.11	41.75	-3	4,803	-0.06%
2019/05/20	12	41.05	7	40.81	40.45	5	4,888	0.10%
2019/05/17	4	43.63	14	43.13	42.70	-10	5,107	-0.20%
2019/05/16	1	44.00	1	42.80	42.85	0	5,190	0.00%
2019/05/15	0	0.00	2	43.05	44.90	-2	5,358	-0.04%
2019/05/14	6	41.80	3	42.32	42.60	3	5,661	0.05%
2019/05/13	2	42.60	0	0.00	41.75	2	6,030	0.03%
2019/05/10	13	44.32	12	44.71	43.95	1	6,201	0.02%
2019/05/09	2	44.78	22	43.32	43.35	-20	6,303	-0.32%
2019/05/08	1	45.70	10	45.68	45.70	-9	6,338	-0.14%
2019/05/07	1	46.40	1	46.25	46.25	0	6,618	0.00%
2019/05/06	3	46.13	2	46.40	45.95	1	6,893	0.01%
2019/05/03	6	48.08	1	47.85	48.05	5	6,914	0.07%
2019/05/02	2	46.95	2	47.25	47.35	0	6,911	0.00%
2019/04/30	4	46.81	2	47.25	47.40	2	6,933	0.03%
2019/04/29	25	47.51	2	49.58	46.80	23	6,935	0.33%
2019/04/26	3	52.00	3	53.10	52.00	0	6,877	0.00%
2019/04/25	3	53.87	2	54.25	54.00	1	6,860	0.01%
2019/04/24	12	53.98	14	54.04	53.80	-2	6,866	-0.03%
2019/04/23	2	54.00	16	53.51	53.60	-14	6,866	-0.20%
2019/04/22	25	56.02	36	55.34	54.40	-11	6,906	-0.16%
2019/04/19	15	53.90	12	53.60	54.10	3	6,807	0.04%
2019/04/18	31	53.43	16	53.77	52.90	15	6,819	0.22%
2019/04/17	17	52.32	0	0.00	52.80	17	6,807	0.25%
2019/04/15	5	51.62	1	51.50	51.20	4	6,913	0.06%
2019/04/12	3	50.93	3	51.17	51.10	0	7,052	0.00%
2019/04/11	16	52.29	2	52.90	51.80	14	7,144	0.20%
2019/04/10	0	0.00	14	53.36	53.20	-14	7,155	-0.20%
2019/04/09	7	55.86	8	55.95	53.90	-1	7,198	-0.01%
2019/04/08	0	0.00	5	55.30	55.30	-5	7,265	-0.07%
2019/04/03	6	53.77	25	53.88	53.90	-19	7,248	-0.26%
2019/04/02	26	52.86	7	52.64	53.00	19	7,245	0.26%
2019/04/01	36	52.35	13	52.16	52.20	23	7,341	0.31%
2019/03/29	5	50.90	9	50.61	51.00	-4	7,319	-0.05%
2019/03/28	14	52.09	4	52.20	51.20	10	7,491	0.13%
2019/03/27	1	51.50	0	0.00	51.40	1	7,705	0.01%
2019/03/26	1	52.30	1	51.30	51.30	0	7,947	0.00%
2019/03/25	5	51.14	1	50.60	51.50	4	8,182	0.05%
2019/03/22	17	52.48	22	52.49	52.10	-5	8,276	-0.06%
2019/03/21	3	51.93	2	51.70	51.80	1	8,408	0.01%
2019/03/20	27	53.82	10	52.90	52.60	17	8,690	0.20%
2019/03/19	2	54.00	0	0.00	53.10	2	9,013	0.02%
2019/03/15	0	0.00	1	54.40	54.50	-1	9,239	-0.01%
2019/03/14	9	55.26	10	53.80	53.90	-1	9,339	-0.01%
2019/03/13	4	56.93	0	0.00	57.40	4	9,496	0.04%
2019/03/12	26	57.96	22	57.75	58.00	4	9,746	0.04%
2019/03/11	2	56.10	3	56.37	55.60	-1	9,921	-0.01%
2019/03/08	11	55.68	8	55.99	56.00	3	10,119	0.03%
2019/03/07	6	56.52	5	56.18	55.60	1	10,309	0.01%
2019/03/06	19	56.54	4	56.65	56.60	15	10,479	0.14%
2019/03/05	2	55.70	0	0.00	55.50	2	10,982	0.02%
2019/03/04	2	56.60	1	56.60	56.50	1	11,326	0.01%
2019/02/27	12	56.03	14	56.55	57.60	-2	11,445	-0.02%
2019/02/26	16	57.74	24	58.76	55.70	-8	11,716	-0.07%
2019/02/25	7	56.59	7	56.87	57.60	0	11,980	0.00%
2019/02/22	9	58.00	2	57.10	56.50	7	12,027	0.06%
2019/02/21	12	57.79	7	57.34	57.90	5	11,959	0.04%
2019/02/20	13	58.49	3	58.70	57.90	10	11,855	0.08%
2019/02/19	18	58.13	15	58.80	58.90	3	11,804	0.03%
2019/02/18	15	60.73	27	61.28	58.30	-12	11,751	-0.10%
2019/02/15	14	58.79	3	58.33	59.30	11	11,564	0.10%
2019/02/14	5	58.66	12	57.81	59.00	-7	11,518	-0.06%
2019/02/13	35	58.09	27	58.59	58.40	8	11,407	0.07%
2019/02/12	2	54.40	22	54.37	56.00	-20	11,139	-0.18%
2019/02/11	6	49.60	33	50.37	51.40	-27	10,961	-0.25%
2019/01/30	3	47.77	18	47.68	46.75	-15	10,938	-0.14%
2019/01/29	3	46.08	4	46.11	46.10	-1	10,865	-0.01%
2019/01/28	5	46.80	38	46.61	46.60	-33	10,856	-0.30%
2019/01/25	49	44.72	32	44.59	44.15	17	10,746	0.16%
2019/01/24	2	42.70	12	42.95	42.55	-10	10,850	-0.09%
2019/01/23	1	41.80	3	42.00	42.20	-2	10,938	-0.02%
2019/01/22	0	0.00	14	41.95	41.50	-14	10,995	-0.13%
2019/01/21	1	41.95	0	0.00	42.00	1	11,097	0.01%
2019/01/18	0	0.00	3	40.23	41.30	-3	11,108	-0.03%
2019/01/17	1	41.40	1	41.10	40.20	0	11,151	0.00%
2019/01/16	2	41.53	1	41.35	41.00	1	11,221	0.01%
2019/01/15	13	40.32	10	40.80	40.90	3	11,225	0.03%
2019/01/14	17	41.05	20	41.22	40.05	-3	11,304	-0.03%
2019/01/11	3	42.52	1	42.30	41.55	2	11,314	0.02%
2019/01/10	7	42.78	2	42.55	42.30	5	11,353	0.04%
2019/01/09	18	42.74	13	43.32	42.30	5	11,567	0.04%
2019/01/08	11	42.00	2	41.90	42.10	9	11,704	0.08%
2019/01/07	2	42.43	3	42.03	41.60	-1	11,681	-0.01%
2019/01/04	7	39.88	6	39.85	40.90	1	11,672	0.01%
2019/01/03	11	43.31	2	43.40	40.65	9	11,580	0.08%
2019/01/02	12	44.25	3	44.03	43.90	9	11,551	0.08%
2018/12/28	12	43.90	3	44.40	43.90	9	11,589	0.08%
2018/12/27	3	44.33	18	44.41	43.80	-15	11,642	-0.13%
2018/12/26	6	43.38	13	44.85	42.60	-7	11,558	-0.06%
2018/12/25	18	43.91	10	43.88	44.10	8	11,555	0.07%
2018/12/24	11	44.06	9	44.39	45.30	2	11,517	0.02%
2018/12/22	4	44.35	14	44.34	44.85	-10	11,413	-0.09%
2018/12/21	52	44.77	36	45.20	45.60	16	11,422	0.14%
2018/12/20	39	45.26	25	44.18	44.25	14	11,273	0.12%
2018/12/19	21	49.26	13	48.58	47.40	8	11,019	0.07%
2018/12/18	34	50.56	54	50.23	49.40	-20	10,927	-0.18%
2018/12/17	17	51.12	16	50.43	50.30	1	10,856	0.01%
2018/12/14	16	50.85	12	50.44	50.00	4	10,796	0.04%
2018/12/13	75	51.97	22	52.03	52.00	53	10,675	0.50%
2018/12/12	14	51.33	38	50.76	52.50	-24	10,400	-0.23%
2018/12/11	1	48.50	1	47.95	47.80	0	10,099	0.00%
2018/12/10	24	48.16	33	47.10	47.30	-9	10,196	-0.09%
2018/12/07	26	48.08	26	48.43	48.05	0	10,027	0.00%
2018/12/06	56	49.06	55	50.92	46.30	1	9,928	0.01%
2018/12/05	21	48.87	13	50.30	51.10	8	9,676	0.08%
2018/12/04	43	50.59	38	50.41	49.50	5	9,490	0.05%
2018/12/03	22	50.93	41	49.99	49.15	-19	9,277	-0.20%
2018/11/30	50	48.60	6	48.25	48.75	44	9,100	0.48%
2018/11/29	18	50.02	20	49.09	49.00	-2	8,908	-0.02%
2018/11/28	17	49.79	17	50.10	49.70	0	8,699	0.00%
2018/11/27	6	46.43	3	47.00	48.40	3	8,185	0.04%
2018/11/26	4	44.10	13	44.46	44.00	-9	7,814	-0.12%
2018/11/23	33	43.18	28	42.87	43.75	5	7,721	0.06%
2018/11/22	35	41.93	34	41.29	41.10	1	7,406	0.01%
2018/11/21	37	37.50	54	38.40	40.70	-17	6,994	-0.24%
2018/11/20	2	37.20	2	37.15	37.00	0	6,942	0.00%
2018/11/19	2	36.85	3	36.98	37.30	-1	6,999	-0.01%
2018/11/16	14	37.39	1	36.95	36.25	13	7,024	0.19%
2018/11/15	1	36.65	5	36.50	36.80	-4	7,052	-0.06%
2018/11/14	3	36.80	2	37.00	36.00	1	7,106	0.01%
2018/11/13	12	36.64	10	36.95	36.95	2	7,294	0.03%
2018/11/12	18	36.97	7	36.71	36.60	11	7,346	0.15%
2018/11/09	3	36.35	5	36.52	36.70	-2	7,392	-0.03%
2018/11/08	7	38.29	5	38.17	35.95	2	7,411	0.03%
2018/11/07	4	36.31	5	36.43	37.75	-1	7,311	-0.01%
2018/11/06	3	35.83	0	0.00	34.35	3	7,310	0.04%
2018/11/05	2	36.88	3	36.75	37.00	-1	7,338	-0.01%
2018/11/02	16	36.24	19	36.64	36.55	-3	7,319	-0.04%
2018/11/01	22	35.96	51	35.46	35.80	-29	7,226	-0.40%
2018/10/31	41	33.73	19	33.56	34.10	22	6,952	0.32%
2018/10/30	2	31.60	1	31.20	31.00	1	6,907	0.01%
2018/10/29	10	32.17	8	32.32	32.05	2	7,100	0.03%
2018/10/26	4	31.28	2	31.70	30.50	2	7,077	0.03%
2018/10/25	4	31.60	3	31.23	31.15	1	7,113	0.01%
2018/10/24	7	35.81	40	34.65	34.60	-33	7,082	-0.47%
2018/10/23	0	0.00	3	36.88	36.30	-3	7,021	-0.04%
2018/10/22	46	37.99	15	38.00	37.70	31	7,058	0.44%
2018/10/19	5	36.11	2	36.20	36.35	3	7,133	0.04%
2018/10/18	5	38.57	5	38.37	38.05	0	7,152	0.00%
2018/10/17	87	39.13	72	39.28	38.40	15	7,163	0.21%
2018/10/16	5	39.80	5	39.63	40.25	0	7,007	0.00%
2018/10/15	1	37.80	1	37.70	37.20	0	6,976	0.00%
2018/10/12	12	37.26	11	36.91	37.20	1	7,037	0.01%
2018/10/11	0	0.00	2	36.65	36.50	-2	7,110	-0.03%
2018/10/09	5	42.04	3	42.17	40.55	2	7,192	0.03%
2018/10/08	4	41.58	3	41.15	41.70	1	7,254	0.01%
2018/10/05	1	42.90	15	43.17	42.30	-14	7,414	-0.19%
2018/10/04	12	47.37	13	47.52	47.00	-1	7,476	-0.01%
2018/10/03	10	48.82	9	49.20	47.95	1	8,046	0.01%
2018/10/02	5	50.50	13	50.39	50.00	-8	8,302	-0.10%
2018/10/01	2	50.15	2	50.80	51.30	0	8,430	0.00%
2018/09/28	7	51.04	7	50.46	50.20	0	8,731	0.00%
2018/09/27	5	51.34	5	50.84	50.00	0	8,917	0.00%
2018/09/26	4	51.18	3	51.43	51.10	1	9,101	0.01%
2018/09/25	5	52.20	4	52.70	52.00	1	9,178	0.01%
2018/09/21	7	49.91	6	50.19	51.00	1	9,161	0.01%
2018/09/20	5	48.86	4	47.96	48.00	1	9,160	0.01%
2018/09/19	2	49.48	4	48.55	47.90	-2	9,256	-0.02%
2018/09/18	17	50.60	6	50.20	48.40	11	9,348	0.12%
2018/09/17	16	52.28	4	52.90	52.10	12	9,527	0.13%
2018/09/14	11	51.84	11	52.63	52.60	0	9,645	0.00%
2018/09/13	12	51.37	10	48.95	48.95	2	9,580	0.02%
2018/09/12	10	49.86	11	49.85	50.10	-1	9,788	-0.01%
2018/09/11	6	52.35	7	51.36	51.30	-1	9,983	-0.01%
2018/09/10	9	50.93	10	50.62	50.60	-1	10,091	-0.01%
2018/09/07	16	55.66	17	53.59	53.50	-1	10,143	-0.01%
2018/09/06	1	56.80	7	56.63	56.40	-6	10,316	-0.06%
2018/09/05	9	56.82	0	0.00	56.00	9	10,881	0.08%
2018/09/04	10	57.52	14	57.86	58.10	-4	11,423	-0.04%
2018/09/03	1	60.00	2	57.10	57.00	-1	11,763	-0.01%
2018/08/31	0	0.00	5	59.90	60.90	-5	12,007	-0.04%
2018/08/30	29	61.87	30	61.72	61.00	-1	12,203	-0.01%
2018/08/29	8	60.44	3	59.77	60.70	5	12,365	0.04%
2018/08/28	2	59.90	2	60.80	58.90	0	12,638	0.00%
2018/08/27	14	58.61	24	59.35	60.10	-10	12,903	-0.08%
2018/08/24	4	56.75	8	56.79	56.60	-4	13,097	-0.03%
2018/08/23	1	59.70	1	59.50	58.60	0	13,647	0.00%
2018/08/22	6	58.22	4	58.70	59.50	2	14,211	0.01%
2018/08/21	3	58.70	5	59.10	58.50	-2	14,867	-0.01%
2018/08/20	8	55.95	9	55.08	58.50	-1	15,105	-0.01%
2018/08/17	8	60.38	10	60.83	58.20	-2	15,508	-0.01%
2018/08/16	5	56.88	11	59.54	61.20	-6	15,624	-0.04%
2018/08/15	4	61.00	2	60.70	58.60	2	15,830	0.01%
2018/08/14	9	60.84	10	61.44	62.00	-1	16,050	-0.01%
2018/08/13	10	61.35	6	61.52	60.30	4	16,266	0.02%
2018/08/10	5	66.12	5	65.84	64.70	0	16,635	0.00%
2018/08/09	1	65.50	5	65.10	66.30	-4	17,030	-0.02%
2018/08/08	1	66.70	1	66.90	65.00	0	17,702	0.00%
2018/08/07	3	67.23	2	66.55	66.70	1	18,220	0.01%
2018/08/06	3	64.87	2	65.40	65.50	1	18,399	0.01%
2018/08/03	11	63.40	17	62.98	66.00	-6	18,632	-0.03%
2018/08/02	7	65.09	20	66.44	63.70	-13	18,765	-0.07%
2018/08/01	7	70.66	7	70.40	69.50	0	19,391	0.00%
2018/07/31	2	70.65	7	71.11	72.20	-5	19,736	-0.03%
2018/07/30	5	70.80	5	70.84	69.50	0	19,735	0.00%
2018/07/27	4	72.83	4	74.38	72.00	0	19,738	0.00%
2018/07/26	23	74.58	7	73.73	75.00	16	19,731	0.08%
2018/07/25	20	70.83	20	71.05	71.70	0	19,584	0.00%
2018/07/24	5	69.12	5	69.10	69.90	0	19,513	0.00%
2018/07/23	17	65.84	17	64.09	67.50	0	19,448	0.00%
2018/07/20	20	66.01	9.1	69.38	67.10	10.9	19,381	0.06%
2018/07/19	4	69.33	1	70.00	69.00	3	19,241	0.02%
2018/07/18	18	68.03	31	69.14	68.00	-13	19,237	-0.07%
2018/07/17	7	73.89	17	71.11	70.90	-10	19,196	-0.05%
2018/07/16	4	73.68	8	73.86	73.80	-4	19,197	-0.02%
2018/07/13	18	75.43	23	75.93	73.00	-5	19,302	-0.03%
2018/07/12	8	73.18	30	73.41	73.90	-22	19,122	-0.12%
2018/07/11	55	73.71	9	73.52	73.60	46	19,114	0.24%
2018/07/10	10	67.77	14	68.78	72.00	-4	18,611	-0.02%
2018/07/09	4	65.30	8	64.79	65.50	-4	18,502	-0.02%
2018/07/06	48	65.41	34	66.00	66.20	14	18,359	0.08%
2018/07/05	22	63.74	29	63.27	62.70	-7	18,107	-0.04%
2018/07/04	29	64.77	68	67.13	62.70	-39	17,898	-0.22%
2018/07/03	8	70.24	10	69.75	69.60	-2	17,672	-0.01%
2018/07/02	22	69.33	25	70.58	69.10	-3	17,580	-0.02%
2018/06/29	10	70.09	4.4	69.73	72.80	5.6	17,458	0.03%
2018/06/28	1.4	72.53	1	72.00	69.50	0.4	17,295	0.00%
2018/06/26	26	73.93	6	73.75	72.00	20	17,064	0.12%
2018/06/25	8	75.74	10	71.51	71.20	-2	16,820	-0.01%
2018/06/22	2	78.10	0	0.00	76.50	2	16,652	0.01%
2018/06/21	18	79.83	17	80.51	80.90	1	16,558	0.01%
2018/06/20	34	81.23	25	77.48	76.40	9	16,374	0.05%
2018/06/19	15	83.52	23	84.40	84.00	-8	16,260	-0.05%
2018/06/15	8	83.89	9	84.54	83.20	-1	16,243	-0.01%
2018/06/14	8	82.89	11.6	84.08	83.20	-3.6	16,133	-0.02%
2018/06/13	33	88.75	50	87.70	82.90	-17	15,957	-0.11%
2018/06/12	22	86.19	68.1	86.16	89.50	-46.1	15,516	-0.30%
2018/06/11	34	78.92	25.4	79.13	81.40	8.7	14,963	0.06%
2018/06/08	49	72.08	64	72.31	74.00	-15	14,696	-0.10%
2018/06/07	6	72.13	41	71.52	70.50	-35	14,445	-0.24%
2018/06/06	36	70.39	21	70.92	71.50	15	14,445	0.10%
2018/06/05	58	69.78	54	66.60	67.80	4	14,387	0.03%
2018/06/04	21	73.80	4	72.18	72.80	17	14,150	0.12%
2018/06/01	16.1	71.99	30	70.66	69.90	-13.9	13,839	-0.10%
2018/05/31	78	74.22	91	73.59	70.70	-13	13,541	-0.10%
2018/05/30	43	72.01	38	73.35	74.10	5	12,893	0.04%
2018/05/29	52	71.13	74	70.15	68.80	-22	12,268	-0.18%
2018/05/28	8	65.51	45.2	64.00	66.90	-37.2	11,490	-0.32%
2018/05/25	135	58.65	97	59.95	60.90	38	11,147	0.34%	大買/
2018/05/24	37	55.61	37	55.47	55.40	0	10,510	0.00%
2018/05/23	39	55.27	42	55.67	55.80	-3	10,294	-0.03%
2018/05/22	16	54.88	17.1	54.60	53.70	-1.1	9,969	-0.01%
2018/05/21	26	55.38	28	55.66	56.40	-2	9,672	-0.02%
2018/05/18	37.1	53.58	36	54.63	54.70	1.1	9,332	0.01%
2018/05/17	61	54.39	30	54.77	52.10	31	8,805	0.35%
2018/05/16	36	54.31	43.1	55.33	55.60	-7.1	8,338	-0.09%
2018/05/15	62	51.02	67	51.50	53.80	-5	7,656	-0.07%
2018/05/14	18	49.04	40	48.55	50.20	-22	7,091	-0.31%
2018/05/11	41	46.00	17	46.48	45.70	24	6,824	0.35%
2018/05/10	15	45.48	17	45.86	46.20	-2	6,511	-0.03%
2018/05/09	42	43.64	36.1	43.25	43.65	5.9	6,123	0.10%
2018/05/08	24	39.46	26	40.51	40.90	-2	5,397	-0.04%
2018/05/07	21	35.97	16	36.93	37.20	5	5,005	0.10%
2018/05/04	3	35.80	1	35.90	35.80	2	4,989	0.04%
2018/05/03	3	36.72	2	36.98	36.95	1	5,004	0.02%
2018/05/02	32	36.39	22	36.39	36.35	10	5,000	0.20%
2018/04/27	1	35.10	2	35.80	36.15	-1	5,345	-0.02%
2018/04/26	2	36.28	2	36.48	34.50	0	5,752	0.00%
2018/04/25	1	36.20	1	35.90	35.90	0	5,742	0.00%
2018/04/24	11	36.93	18	36.83	36.00	-7	5,798	-0.12%
2018/04/23	5	38.41	9	38.40	37.60	-4	5,718	-0.07%
2018/04/20	8	38.39	11	38.29	37.95	-3	5,696	-0.05%
2018/04/19	22	39.08	6	38.85	39.15	16	5,607	0.29%
2018/04/18	10	36.41	17	36.69	36.30	-7	5,362	-0.13%
2018/04/17	40	37.90	121	37.73	36.15	-81	5,317	-1.52%	大賣/
2018/04/16	41	39.13	4	38.61	39.10	37	5,186	0.71%
2018/04/13	10	38.05	7.4	38.17	38.00	2.6	5,103	0.05%
2018/04/12	1	37.55	1	36.80	36.90	0	4,969	0.00%
2018/04/11	4	36.85	5	37.05	37.10	-1	5,049	-0.02%
2018/04/10	3	36.68	9	36.51	36.05	-6	5,029	-0.12%
2018/04/09	13	36.40	6	36.41	36.25	7	5,129	0.14%
2018/04/03	1	36.10	0	0.00	36.10	1	5,174	0.02%
2018/04/02	0	0.00	1	35.65	35.55	-1	5,186	-0.02%
2018/03/31	1	36.10	20	36.15	36.30	-19	5,240	-0.36%
2018/03/30	1	36.90	3	36.83	36.70	-2	5,279	-0.04%
2018/03/28	0	0.00	10	36.00	36.00	-10	5,277	-0.19%
2018/03/27	1	36.65	4	36.61	36.65	-3	5,265	-0.06%
2018/03/26	2	36.00	2	35.98	36.00	0	5,266	0.00%
2018/03/23	10	35.85	10	35.95	35.80	0	5,239	0.00%
2018/03/22	44	37.84	60	37.51	37.30	-16	5,174	-0.31%
2018/03/21	24	37.80	36	38.36	36.90	-12	5,022	-0.24%
2018/03/20	5	36.70	7.1	36.94	37.40	-2.1	4,859	-0.04%
2018/03/19	25	36.99	12	36.58	36.40	13	4,784	0.27%
2018/03/16	19	36.08	14	36.54	35.80	5	4,642	0.11%
2018/03/15	12	35.09	10	35.40	35.45	2	4,510	0.04%
2018/03/14	11	35.81	6	35.58	35.25	5	4,483	0.11%
2018/03/13	11	35.20	9.1	34.95	36.00	1.9	4,386	0.04%
2018/03/12	26	34.86	36	35.27	35.05	-10	4,329	-0.23%
2018/03/09	89	33.90	41	34.20	34.00	48	4,148	1.16%
2018/03/08	6	32.43	13	32.99	33.55	-7	3,992	-0.18%
2018/03/07	18	30.48	11	31.18	30.50	7	3,933	0.18%
2018/03/06	2	30.20	2	30.25	30.20	0	4,034	0.00%
2018/03/05	0	0.00	10	30.00	29.45	-10	4,255	-0.23%
2018/02/27	0	0.00	1	30.75	30.75	-1	4,659	-0.02%
2018/02/26	1	31.30	0	0.00	30.85	1	4,705	0.02%
2018/02/23	0	0.00	1	31.15	30.60	-1	4,787	-0.02%
2018/02/22	2	30.43	1	30.20	30.25	1	4,968	0.02%
2018/02/21	2	30.25	2	30.48	30.25	0	5,361	0.00%
2018/02/12	10	29.45	0	0.00	29.25	10	5,660	0.18%
2018/02/09	20	28.66	1	28.45	29.35	19	5,806	0.33%
2018/02/08	0	0.00	28	29.95	30.00	-28	5,837	-0.48%
2018/02/07	32	31.79	3	31.65	31.00	29	5,861	0.49%
2018/02/06	0	0.00	6	30.00	29.95	-6	5,920	-0.10%
2018/02/05	2	31.50	3	33.07	33.05	-1	6,059	-0.02%
2018/02/02	0	0.00	7	33.83	33.70	-7	6,183	-0.11%
2018/02/01	6	34.45	1	34.10	34.00	5	6,303	0.08%
2018/01/31	2	33.75	0	0.00	33.80	2	6,403	0.03%
2018/01/30	2	34.68	3	34.73	34.30	-1	6,541	-0.02%
2018/01/29	2	34.63	2	34.65	34.15	0	6,556	0.00%
2018/01/26	2	34.38	2	34.63	34.80	0	6,635	0.00%
2018/01/25	3	34.48	2	34.68	34.30	1	6,703	0.01%
2018/01/24	22	35.75	36	35.70	35.30	-14	6,733	-0.21%
2018/01/23	45.1	37.57	34	36.98	36.05	11.1	6,868	0.16%
2018/01/22	22	36.62	35.1	37.63	38.55	-13.1	6,712	-0.19%
2018/01/19	11	34.98	1	35.05	35.05	10	6,702	0.15%
2018/01/18	13	34.70	12	34.93	34.60	1	7,073	0.01%
2018/01/17	2	34.48	4	34.46	34.10	-2	7,087	-0.03%
2018/01/16	1	35.15	0	0.00	34.60	1	7,187	0.01%
2018/01/15	1	34.00	3	34.33	34.85	-2	7,255	-0.03%
2018/01/12	2	33.53	1	33.55	33.35	1	7,316	0.01%
2018/01/11	4	33.23	0	0.00	33.00	4	7,330	0.05%
2018/01/10	1	33.60	1	34.00	33.50	0	7,364	0.00%
2018/01/09	1	34.40	2	33.88	33.40	-1	7,408	-0.01%
2018/01/08	11	35.68	12	33.99	33.80	-1	7,617	-0.01%
2018/01/05	10	35.50	61	35.51	35.40	-51	7,643	-0.67%
2018/01/04	65	34.93	13	34.92	35.00	52	7,698	0.68%
2018/01/03	1	35.45	15	34.72	34.60	-14	7,660	-0.18%
2018/01/02	13	32.65	13	32.85	33.35	0	7,565	0.00%