嘉晶 (3016)-玉山-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
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉晶 (3016)籌碼相關－玉山-台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

玉山-台中券商分點個股進出
玉山-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
2024/05/29	1	63.80	0	0.00	62.80	1	1,614	0.06%
2024/05/28	1	62.90	8	62.58	63.40	-7	1,602	-0.44%
2024/05/27	0	0.00	0.1	60.20	60.60	-0.1	1,568	-0.01%
2024/05/23	0	0.00	0.8	60.20	59.40	-0.8	1,566	-0.05%
2024/05/22	1	61.70	1	61.80	61.70	0	1,560	0.00%
2024/05/21	1	61.40	0	0.00	61.30	1	1,563	0.06%
2024/05/20	1	62.30	10	62.50	62.20	-9	1,560	-0.58%
2024/05/14	0	0.00	4	60.33	60.50	-4	1,536	-0.26%
2024/05/10	6	59.00	0	0.00	59.90	6	1,538	0.39%
2024/05/09	1	59.20	0	0.00	59.00	1	1,540	0.06%
2024/05/06	0	0.00	5	60.20	60.40	-5	1,532	-0.33%
2024/05/03	0	0.00	1	60.70	60.30	-1	1,526	-0.07%
2024/04/30	0.8	62.50	0	0.00	62.00	0.8	1,521	0.05%
2024/04/29	0	0.00	3	62.20	62.40	-3	1,511	-0.20%
2024/04/24	5	59.80	0	0.00	60.70	5	1,461	0.34%
2024/04/22	0	0.00	1	58.80	59.40	-1	1,453	-0.07%
2024/04/19	1	59.00	3	59.03	58.60	-2	1,439	-0.14%
2024/04/18	6	62.15	2	61.55	61.20	4	1,414	0.28%
2024/04/17	0	0.00	9	62.40	62.40	-9	1,307	-0.69%
2024/04/16	2	56.90	2	56.60	56.80	0	1,282	0.00%
2024/04/12	0	0.00	0.1	61.70	60.70	-0.1	1,255	-0.01%
2024/04/11	1.1	60.97	0	0.00	60.80	1.1	1,237	0.09%
2024/04/10	2	61.50	3	61.77	61.20	-1	1,215	-0.08%
2024/04/09	0	0.00	1	60.00	60.10	-1	1,174	-0.09%
2024/04/03	0	0.00	1	61.30	60.80	-1	1,164	-0.09%
2024/04/02	0	0.00	2	62.00	61.60	-2	1,155	-0.17%
2024/04/01	6	62.05	18	62.60	61.50	-12	1,133	-1.06%
2024/03/29	0	0.00	1	59.80	59.60	-1	1,052	-0.09%
2024/03/28	12	59.77	3	59.43	59.30	9	1,038	0.87%
2024/03/26	5	57.00	0	0.00	57.00	5	1,004	0.50%
2024/03/25	3	58.87	1	59.60	58.80	2	999	0.20%
2024/03/22	25	59.86	8	59.93	59.10	17	999	1.70%
2024/03/15	5	59.56	2	58.00	58.00	3	972	0.31%
2024/03/13	10	61.34	6	60.33	60.00	4	922	0.43%
2024/03/12	27	61.84	22	60.28	61.70	5	861	0.58%
2024/03/11	11	59.15	21	60.78	61.90	-10	617	-1.62%
2024/03/08	0	0.00	1	56.30	56.30	-1	509	-0.20%
2024/03/07	5.1	51.35	0	0.00	51.20	5.1	451	1.14%
2024/03/06	0	0.00	1	52.00	52.10	-1	454	-0.22%
2024/03/04	0	0.00	1	54.29	54.20	-1	461	-0.23%
2024/03/01	0	0.00	4	53.95	53.80	-4	459	-0.87%
2024/02/23	0	0.00	1	55.00	54.00	-1	461	-0.22%
2024/02/20	10	55.20	0	0.00	54.80	10	471	2.12%
2024/02/02	1	55.30	0	0.00	55.10	1	452	0.22%
2024/02/01	2	56.20	7	55.70	55.60	-5	450	-1.11%
2024/01/30	1	56.90	0	0.00	56.70	1	447	0.22%
2024/01/29	0	0.00	1	57.30	57.10	-1	450	-0.22%
2024/01/26	0	0.00	2	57.00	57.20	-2	454	-0.44%
2024/01/25	0	0.00	2	57.00	56.90	-2	469	-0.43%
2024/01/24	1	57.50	0	0.00	57.70	1	502	0.20%
2024/01/23	0	0.00	0	57.90	57.60	0	503	-0.01%
2024/01/15	0	0.00	1	58.69	58.20	-1	496	-0.21%
2024/01/11	0	0.00	4.2	58.37	58.70	-4.2	502	-0.83%
2024/01/10	0.1	58.20	2	58.30	57.90	-1.9	507	-0.37%
2024/01/08	0	0.00	2	60.50	60.00	-2	504	-0.40%
2024/01/04	0	0.00	1	60.10	59.60	-1	504	-0.20%
2023/12/29	1	62.00	0	0.00	61.80	1	498	0.20%
2023/12/28	0.1	62.80	0	0.00	62.50	0.1	497	0.01%
2023/12/22	1	62.60	0	0.00	62.10	1	500	0.20%
2023/12/19	0	0.00	2.1	64.24	63.30	-2.1	504	-0.42%
2023/12/18	2.1	63.79	0	0.00	64.00	2.1	501	0.41%
2023/12/15	1.1	65.26	5	64.94	64.50	-4	478	-0.83%
2023/12/11	0	0.00	3	62.40	62.50	-3	448	-0.67%
2023/12/08	3	62.40	3	62.10	62.00	0	450	0.00%
2023/12/07	0	0.00	20	62.72	61.90	-20	448	-4.46%
2023/12/05	0	63.20	0	0.00	63.60	0	446	0.01%
2023/12/04	0	0.00	0.1	63.40	63.50	-0.1	449	-0.03%
2023/12/01	23	65.08	0	0.00	64.40	23	445	5.17%
2023/11/30	0.1	65.30	1	64.50	65.30	-0.9	431	-0.20%
2023/11/29	0	0.00	3	63.80	64.20	-3	417	-0.72%
2023/11/24	0	63.49	0	0.00	63.50	0	411	0.01%
2023/11/22	1	63.20	0	0.00	63.20	1	406	0.25%
2023/11/20	0	0.00	1	61.90	62.20	-1	396	-0.25%
2023/11/14	0	0.00	1	59.70	59.70	-1	389	-0.26%
2023/11/13	0	0.00	2	60.10	59.80	-2	394	-0.51%
2023/11/09	1	59.80	2	60.05	59.80	-1	416	-0.24%
2023/11/08	0	0.00	1	60.50	60.30	-1	431	-0.23%
2023/11/02	0	0.00	0	59.90	60.00	0	448	0.00%
2023/11/01	0	0.00	7	60.73	60.30	-7	437	-1.60%
2023/10/27	0	57.90	2	58.00	58.00	-2	425	-0.47%
2023/10/26	6	57.60	0	0.00	57.30	6	440	1.36%
2023/10/19	0	0.00	2	58.30	58.00	-2	515	-0.39%
2023/10/18	0	57.70	0	0.00	59.50	0	526	0.00%
2023/10/11	2	57.00	0	0.00	56.70	2	673	0.30%
2023/10/06	0	0.00	1	58.10	58.00	-1	729	-0.14%
2023/10/04	0.1	58.80	0	0.00	57.40	0.1	989	0.01%
2023/09/28	1	57.10	0	0.00	57.00	1	1,146	0.09%
2023/09/27	1	57.10	0	0.00	57.20	1	1,156	0.09%
2023/09/26	0	58.80	0	0.00	57.80	0	1,160	0.00%
2023/09/25	0	60.00	0	0.00	59.50	0	1,160	0.00%
2023/09/22	1	59.60	0	0.00	59.50	1	1,164	0.09%
2023/09/18	0	0.00	1	63.00	62.70	-1	1,163	-0.09%
2023/09/15	0	0.00	5	62.30	62.10	-5	1,164	-0.43%
2023/09/14	1	62.00	0	0.00	62.20	1	1,165	0.09%
2023/09/11	0	0.00	2	59.70	59.40	-2	1,188	-0.17%
2023/09/07	0	0.00	1	61.50	61.20	-1	1,224	-0.08%
2023/09/06	0	61.50	1	61.40	61.00	-1	1,232	-0.08%
2023/09/04	0	60.60	0	0.00	61.20	0	1,236	0.00%
2023/09/01	1	61.10	0	0.00	61.20	1	1,242	0.08%
2023/08/29	0	0.00	7	58.59	58.70	-7	1,300	-0.54%
2023/08/28	7	57.94	0	0.00	57.70	7	1,304	0.54%
2023/08/25	2	58.10	0	0.00	57.80	2	1,312	0.15%
2023/08/24	2	58.70	0	0.00	58.20	2	1,313	0.15%
2023/08/22	0	0.00	6	57.52	57.10	-6	1,312	-0.46%
2023/08/17	1	58.40	0	0.00	58.50	1	1,312	0.08%
2023/08/16	2	57.50	2	56.10	57.20	0	1,308	0.00%
2023/08/14	3	59.30	0	0.00	58.90	3	1,290	0.23%
2023/08/11	0	0.00	45	62.02	61.60	-45	1,277	-3.52%
2023/08/10	2	62.40	0	0.00	62.00	2	1,273	0.16%
2023/08/02	0	65.00	0	0.00	64.50	0	1,253	0.00%
2023/07/31	4	66.28	0	0.00	65.70	4	1,234	0.33%
2023/07/28	0	0.00	3	68.00	67.70	-3	1,223	-0.25%
2023/07/25	1	66.10	5	66.00	66.10	-4	1,199	-0.33%
2023/07/24	8	65.60	0	0.00	65.70	8	1,204	0.66%
2023/07/21	1	68.50	0	0.00	67.90	1	1,184	0.08%
2023/07/20	5	68.96	0	0.00	69.00	5	1,190	0.42%
2023/07/19	4.1	67.80	0	0.00	67.00	4.1	1,184	0.34%
2023/07/18	8	69.80	0	0.00	69.00	8	1,193	0.67%
2023/07/17	4	70.25	6	70.72	70.80	-2	1,183	-0.17%
2023/07/13	5	72.34	2	73.25	71.00	3	1,122	0.27%
2023/07/12	4	71.38	4	72.00	72.30	0	1,078	0.00%
2023/07/11	8.1	73.51	9	72.79	72.20	-0.9	1,012	-0.08%
2023/07/10	8	68.23	16.5	69.13	69.70	-8.5	836	-1.02%
2023/07/07	2	63.55	0	0.00	63.40	2	727	0.27%
2023/07/06	2	65.25	3	64.93	64.60	-1	722	-0.14%
2023/07/05	2	65.55	0.1	65.30	65.20	1.9	692	0.27%
2023/07/04	1	65.10	0	0.00	65.20	1	679	0.15%
2023/07/03	1	65.20	0	0.00	64.80	1	676	0.15%
2023/06/28	0	0.00	0.2	63.50	63.30	-0.2	674	-0.03%
2023/06/21	0	0.00	0.1	65.30	65.20	-0.1	677	-0.01%
2023/06/15	1	66.60	2	66.70	66.70	-1	685	-0.15%
2023/06/14	2	66.20	1	67.30	67.30	1	673	0.15%
2023/06/13	2	65.90	1.1	66.74	65.20	0.9	663	0.14%
2023/06/12	1	65.30	1	65.50	65.50	0	646	0.00%
2023/06/08	1	64.40	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	2	65.60	65.40	-2	666	-0.30%
2023/06/06	1	63.80	0	0.00	63.70	1	663	0.15%
2023/06/05	2	66.50	0	0.00	66.00	2	661	0.30%
2023/05/29	0	0.00	0.2	64.70	65.10	-0.2	694	-0.03%
2023/05/23	0	0.00	2	64.20	63.50	-2	703	-0.28%
2023/05/22	0	0.00	3	63.90	63.80	-3	707	-0.42%
2023/05/17	0	0.00	1.8	62.59	62.90	-1.8	712	-0.25%
2023/05/16	0	62.10	1	62.20	62.20	-1	714	-0.14%
2023/05/12	0	62.30	0	0.00	62.20	0	728	0.00%
2023/05/08	0	0.00	0	64.60	64.20	0	742	-0.01%
2023/05/05	0	0.00	2	63.95	64.00	-2	756	-0.26%
2023/05/04	0	64.60	1	63.80	63.80	-1	778	-0.13%
2023/05/03	0	0.00	8	64.13	64.80	-8	785	-1.02%
2023/05/02	1	63.90	2	64.00	64.60	-1	790	-0.13%
2023/04/28	1	62.70	1	62.60	63.00	0	796	0.00%
2023/04/26	0	61.90	3.3	61.43	62.70	-3.3	776	-0.42%
2023/04/25	7.1	62.91	0.2	62.70	62.10	6.9	776	0.88%
2023/04/21	4	65.43	4	66.30	64.50	0	756	0.00%
2023/04/20	3	68.37	0	0.00	67.60	3	729	0.41%
2023/04/19	3	69.73	0	0.00	69.50	3	714	0.42%
2023/04/17	1	69.02	1	69.70	71.50	0	705	0.00%
2023/04/14	2	69.90	9	70.06	69.80	-7	686	-1.02%
2023/04/13	0	0.00	1	70.80	69.90	-1	680	-0.15%
2023/04/11	1	71.40	1	71.50	71.50	0	665	0.00%
2023/04/10	1	71.40	0	0.00	71.30	1	669	0.15%
2023/04/07	2	71.25	0	0.00	71.40	2	667	0.30%
2023/04/06	0	0.00	1	72.00	70.90	-1	667	-0.15%
2023/03/31	1	71.00	0	0.00	71.10	1	672	0.15%
2023/03/28	1	72.80	1	71.50	71.30	0	687	0.00%
2023/03/23	2	71.80	0	0.00	72.50	2	690	0.29%
2023/03/22	0	0.00	9	71.26	71.80	-9	691	-1.30%
2023/03/20	5	72.08	5	71.76	71.60	0	690	0.00%
2023/03/17	2	70.30	0	0.00	70.70	2	690	0.29%
2023/03/16	2	69.70	3	70.03	69.70	-1	694	-0.14%
2023/03/15	2	70.26	0	0.00	70.20	2	698	0.29%
2023/03/14	2	69.85	1	70.10	69.60	1	709	0.14%
2023/03/13	5	69.90	3	70.00	70.30	2	710	0.28%
2023/03/10	5	71.78	0	0.00	71.10	5	712	0.70%
2023/03/09	4	73.70	3	73.60	73.10	1	730	0.14%
2023/03/08	6	73.13	0	73.80	73.20	6	740	0.81%
2023/03/03	1.1	72.20	1	72.20	71.90	0.1	712	0.01%
2023/03/01	2	75.00	0	0.00	75.00	2	674	0.30%
2023/02/24	1	75.80	0	76.20	75.60	1	680	0.15%
2023/02/22	2	75.90	0	0.00	75.60	2	706	0.28%
2023/02/20	0	0.00	2	77.70	77.80	-2	740	-0.27%
2023/02/14	1	76.10	0	0.00	76.10	1	853	0.12%
2023/02/10	2	76.60	3	76.70	76.50	-1	910	-0.11%
2023/02/08	3	79.00	0	0.00	78.90	3	913	0.33%
2023/02/02	3	79.03	4	78.95	79.20	-1	946	-0.11%
2023/01/31	0	0.00	5	75.80	75.90	-5	948	-0.53%
2023/01/30	5	74.38	0	0.00	74.60	5	950	0.53%
2023/01/17	0	72.60	1	72.40	72.00	-1	953	-0.10%
2023/01/13	0	0.00	0.3	73.10	71.30	-0.3	982	-0.03%
2023/01/12	1	74.60	4	73.23	73.10	-3	993	-0.30%
2023/01/10	0.3	74.00	0	0.00	73.70	0.3	1,014	0.03%
2023/01/05	3	71.40	0	0.00	71.40	3	1,084	0.28%
2023/01/03	0	0.00	0.2	70.90	71.10	-0.2	1,136	-0.02%
2022/12/21	1	71.00	0	0.00	70.20	1	1,418	0.07%
2022/12/19	1	73.00	0	0.00	73.60	1	1,504	0.07%
2022/12/16	0	0.00	2	74.45	74.50	-2	1,584	-0.13%
2022/12/15	0	0.00	2	76.20	76.50	-2	1,613	-0.12%
2022/12/14	2	75.35	0	0.00	76.10	2	1,629	0.12%
2022/12/13	3	75.17	2	75.20	74.40	1	1,646	0.06%
2022/12/12	0	0.00	6	74.67	74.80	-6	1,666	-0.36%
2022/12/09	1	76.80	0	0.00	75.90	1	1,681	0.06%
2022/12/07	2	77.00	0	0.00	76.50	2	1,746	0.11%
2022/12/02	2	81.90	0	0.00	81.60	2	1,938	0.10%
2022/12/01	0	0.00	9	81.43	81.90	-9	1,939	-0.46%
2022/11/28	1	77.31	1	77.20	77.30	0	1,963	0.00%
2022/11/25	0	0.00	1	78.70	77.60	-1	1,990	-0.05%
2022/11/24	1	78.70	0	0.00	78.70	1	1,998	0.05%
2022/11/23	3	77.97	1	77.20	76.80	2	2,009	0.10%
2022/11/21	4	78.43	2	77.90	77.70	2	2,068	0.10%
2022/11/18	1	80.30	1	78.30	78.20	0	2,111	0.00%
2022/11/17	3.1	79.03	5	79.30	79.30	-1.9	2,151	-0.09%
2022/11/16	1	77.90	1	77.80	78.00	0	2,186	0.00%
2022/11/15	1	77.20	1	78.10	78.50	0	2,266	0.00%
2022/11/14	1	76.29	3	76.00	76.20	-2	2,348	-0.08%
2022/11/11	2	76.65	1	75.20	75.00	1	2,388	0.04%
2022/11/09	3	74.20	3	74.50	75.00	0	2,369	0.00%
2022/11/04	0	0.00	0.4	71.10	72.00	-0.4	2,384	-0.02%
2022/11/03	0	70.50	0	70.70	71.20	0	2,386	0.00%
2022/11/02	1	70.40	0	0.00	70.60	1	2,407	0.04%
2022/11/01	3	69.20	0	0.00	69.30	3	2,398	0.13%
2022/10/31	0	0.00	5	69.02	69.00	-5	2,399	-0.21%
2022/10/28	6	67.13	1	68.00	67.00	5	2,390	0.21%
2022/10/27	1	67.30	4	68.55	69.00	-3	2,392	-0.13%
2022/10/26	2	66.80	0	0.00	66.80	2	2,395	0.08%
2022/10/25	3	67.43	3	67.93	67.40	0	2,395	0.00%
2022/10/24	1	69.20	2	69.05	68.00	-1	2,407	-0.04%
2022/10/21	2	68.85	1.2	68.02	67.10	0.9	2,408	0.04%
2022/10/20	3	69.60	1	68.70	69.50	2	2,408	0.08%
2022/10/19	0.1	70.07	0.2	70.50	69.00	0	2,428	0.00%
2022/10/17	7	67.17	0	0.00	69.30	7	2,436	0.29%
2022/10/14	0	0.00	3	70.03	70.50	-3	2,444	-0.12%
2022/10/13	2	68.00	2	67.50	66.10	0	2,491	0.00%
2022/10/12	1	72.00	2	71.15	70.80	-1	2,472	-0.04%
2022/10/06	0	0.00	15	78.30	78.60	-15	2,518	-0.60%
2022/10/05	1	78.80	1	77.60	77.60	0	2,515	0.00%
2022/10/04	10	75.44	1	74.30	77.60	9	2,490	0.36%
2022/10/03	1	72.60	0	0.00	73.10	1	2,480	0.04%
2022/09/30	0	0.00	2.2	69.63	72.70	-2.2	2,521	-0.09%
2022/09/29	12.2	71.22	1	71.40	70.40	11.2	2,511	0.45%
2022/09/28	8	73.69	2.3	72.34	71.60	5.7	2,500	0.23%
2022/09/27	1	78.10	6	79.43	78.50	-5	2,480	-0.20%
2022/09/26	8	80.30	0	0.00	79.50	8	2,484	0.32%
2022/09/23	3	87.00	1	85.60	84.40	2	2,494	0.08%
2022/09/22	1	89.07	7	89.20	90.40	-6	2,456	-0.24%
2022/09/21	2	88.10	7	88.04	88.10	-5	2,433	-0.20%
2022/09/20	1	87.61	1	89.00	89.00	0	2,427	0.00%
2022/09/19	0	87.90	0	0.00	86.50	0	2,432	0.00%
2022/09/16	2	88.60	1	87.80	87.60	1	2,424	0.04%
2022/09/15	7	91.07	4.1	89.80	89.50	2.9	2,436	0.12%
2022/09/14	5	89.02	5	90.52	91.40	0	2,451	0.00%
2022/09/13	30.4	91.73	19	91.02	90.70	11.4	2,455	0.46%
2022/09/12	1.1	89.63	5.1	88.67	89.60	-4	2,384	-0.17%
2022/09/08	0	0.00	1	81.40	84.50	-1	2,344	-0.04%
2022/09/07	2	80.01	0	0.00	80.30	2	2,370	0.09%
2022/09/06	1.3	81.38	0	0.00	80.70	1.3	2,376	0.06%
2022/09/05	1.8	85.52	0	0.00	83.60	1.8	2,371	0.08%
2022/09/02	0	87.50	0.1	88.00	87.40	-0.1	2,367	0.00%
2022/09/01	0	90.00	1	90.30	88.00	-1	2,362	-0.04%
2022/08/31	2	89.20	2	89.15	89.70	0	2,353	0.00%
2022/08/30	1	87.80	1	89.00	89.30	0	2,390	0.00%
2022/08/29	0	87.90	0	0.00	87.40	0	2,394	0.00%
2022/08/26	1	91.11	0	0.00	89.70	1	2,388	0.04%
2022/08/25	1	91.80	2	90.95	90.60	-1	2,380	-0.04%
2022/08/24	4.2	91.35	0	0.00	89.20	4.2	2,369	0.18%
2022/08/23	4.2	92.10	1.2	92.30	92.10	3	2,370	0.13%
2022/08/22	1.2	92.25	3.1	92.60	93.00	-1.9	2,363	-0.08%
2022/08/19	12.1	92.05	12.2	92.47	91.40	-0.1	2,275	0.00%
2022/08/18	2	87.00	6	86.30	87.40	-4	2,164	-0.18%
2022/08/17	0.1	86.07	6	86.25	85.40	-5.9	2,154	-0.27%
2022/08/16	0	87.10	1	86.80	85.90	-1	2,170	-0.04%
2022/08/15	1	85.80	2	86.40	86.50	-1	2,193	-0.04%
2022/08/12	0.2	84.50	2	84.70	84.70	-1.8	2,209	-0.08%
2022/08/11	5.1	84.12	0	0.00	83.60	5.1	2,261	0.22%
2022/08/09	2	82.35	3.1	83.06	82.60	-1.1	2,366	-0.05%
2022/08/08	0	80.10	0	0.00	80.50	0	2,424	0.00%
2022/08/03	0	78.20	4	78.30	77.40	-4	2,654	-0.15%
2022/08/02	3.1	80.03	1	79.10	79.00	2.1	2,716	0.08%
2022/08/01	0.1	83.50	0	0.00	82.70	0.1	2,723	0.00%
2022/07/29	2	84.15	2	84.05	84.00	0	2,740	0.00%
2022/07/28	1	82.20	0	0.00	81.40	1	2,747	0.04%
2022/07/27	0	0.00	0.6	82.70	82.80	-0.6	2,755	-0.02%
2022/07/26	3	82.97	1	85.90	81.40	2	2,754	0.07%
2022/07/25	0	0.00	1	83.80	84.20	-1	2,739	-0.04%
2022/07/22	0.1	85.27	1	85.40	83.30	-0.9	2,765	-0.03%
2022/07/21	3	84.80	3	84.67	84.80	0	2,803	0.00%
2022/07/20	5	84.26	2	82.65	83.40	3	2,798	0.11%
2022/07/19	0	0.00	5	79.60	80.30	-5	2,777	-0.18%
2022/07/18	5	81.60	11	81.44	81.10	-6	2,794	-0.21%
2022/07/15	5	81.20	2.3	81.46	80.80	2.7	2,787	0.10%
2022/07/13	0	0.00	0.1	78.80	77.50	-0.1	2,751	0.00%
2022/07/08	8	80.64	2	79.00	78.90	6	2,761	0.22%
2022/07/07	0	76.30	0	0.00	76.90	0	2,740	0.00%
2022/07/06	4	74.72	4.1	76.51	73.70	-0.1	2,758	0.00%
2022/07/05	0.1	76.70	4	76.18	78.60	-3.9	2,813	-0.14%
2022/07/04	7	78.83	9	78.20	78.70	-2	2,789	-0.07%
2022/07/01	4	81.63	8	82.13	78.40	-4	2,792	-0.14%
2022/06/30	2.1	84.14	0	0.00	83.80	2.1	2,766	0.08%
2022/06/29	1	89.90	1	90.20	90.40	0	2,793	0.00%
2022/06/28	0	92.60	0	0.00	92.30	0	2,841	0.00%
2022/06/27	1	94.20	0	0.00	94.30	1	2,942	0.03%
2022/06/24	0.1	91.20	1	91.00	90.00	-0.9	2,995	-0.03%
2022/06/23	1	89.04	0	0.00	90.00	1	3,085	0.03%
2022/06/22	47	92.00	3	92.87	90.90	44	3,486	1.26%
2022/06/21	10.1	93.50	11.1	94.13	93.50	-1	3,596	-0.03%
2022/06/20	3	90.30	4	91.40	88.20	-1	3,649	-0.03%
2022/06/17	6.4	95.23	6	95.18	94.70	0.4	3,686	0.01%
2022/06/16	2	98.75	5	100.54	97.20	-3	3,870	-0.08%
2022/06/15	1	100.50	1	101.00	100.50	0	4,103	0.00%
2022/06/14	1	103.50	3	101.67	103.50	-2	4,666	-0.04%
2022/06/10	2	104.00	0	0.00	104.50	2	5,689	0.04%
2022/06/09	2	105.50	1	106.00	107.00	1	5,839	0.02%
2022/06/08	3.5	106.36	0	0.00	106.00	3.5	6,001	0.06%
2022/06/02	2	105.50	1	104.50	105.00	1	6,065	0.02%
2022/06/01	4	104.50	8	105.25	105.50	-4	6,063	-0.07%
2022/05/31	5	104.00	2	104.00	104.00	3	6,049	0.05%
2022/05/30	4	103.00	2	102.75	103.50	2	6,035	0.03%
2022/05/27	0	0.00	1	100.50	99.90	-1	6,018	-0.02%
2022/05/26	1	100.00	0	0.00	98.90	1	6,030	0.02%
2022/05/25	1	98.32	3	99.83	100.50	-2	6,052	-0.03%
2022/05/24	1	99.30	1	98.30	97.30	0	6,064	0.00%
2022/05/23	4	101.50	8	100.50	99.40	-4	6,059	-0.07%
2022/05/20	9	98.61	6	99.33	99.40	3	6,054	0.05%
2022/05/19	3	99.00	2	98.00	100.50	1	6,052	0.02%
2022/05/18	7.1	100.16	5	101.70	98.90	2.1	6,030	0.03%
2022/05/17	3	97.00	6	97.67	99.10	-3	5,948	-0.05%
2022/05/16	3	98.93	3	97.67	96.10	0	5,933	0.00%
2022/05/13	7	96.49	13	96.08	96.30	-6	5,885	-0.10%
2022/05/12	8.1	96.71	8	95.65	92.20	0.1	5,845	0.00%
2022/05/11	9	94.22	9	94.80	96.00	0	5,884	0.00%
2022/05/10	6	90.50	7	92.34	93.60	-1	5,851	-0.02%
2022/05/09	2.1	90.07	0	0.00	88.10	2.1	5,823	0.04%
2022/05/06	3	92.00	0	0.00	92.80	3	5,852	0.05%
2022/05/05	2	95.20	4	96.20	95.90	-2	5,881	-0.03%
2022/05/04	0	94.50	0	0.00	93.10	0	5,873	0.00%
2022/05/03	0	92.80	0	0.00	93.40	0	5,882	0.00%
2022/04/29	1	93.32	2	93.60	92.20	-1	5,928	-0.02%
2022/04/28	1	92.19	2	92.65	92.20	-1	5,947	-0.02%
2022/04/27	7	90.50	22.1	90.44	92.10	-15.1	5,941	-0.25%
2022/04/26	2.2	95.07	6	95.93	95.00	-3.8	5,904	-0.06%
2022/04/25	4.2	96.52	5	96.30	95.50	-0.8	5,911	-0.01%
2022/04/22	5.1	102.70	3	101.33	101.00	2.1	5,907	0.04%
2022/04/21	2	106.25	1	107.50	106.50	1	5,936	0.02%
2022/04/20	2	107.74	3	106.50	106.50	-1	5,993	-0.02%
2022/04/19	5	107.20	3	109.33	106.50	2	6,020	0.03%
2022/04/18	0	105.91	0	0.00	104.00	0	6,072	0.00%
2022/04/15	3	107.00	1	107.50	105.50	2	6,120	0.03%
2022/04/14	2	108.75	0	0.00	109.00	2	6,212	0.03%
2022/04/13	2	109.25	0	0.00	109.00	2	6,242	0.03%
2022/04/12	2.2	106.73	2	107.50	106.00	0.2	6,281	0.00%
2022/04/11	5.1	109.39	3	112.00	106.00	2.1	6,312	0.03%
2022/04/08	1.1	108.98	2	108.50	108.50	-1	6,311	-0.02%
2022/04/07	6.1	110.51	6	109.17	107.50	0.1	6,321	0.00%
2022/04/06	3	113.00	0	0.00	112.00	3	6,349	0.05%
2022/04/01	4.4	114.24	4	114.75	116.00	0.4	6,389	0.01%
2022/03/31	23.1	117.96	0	0.00	117.50	23.1	6,384	0.36%
2022/03/30	20	121.13	13	121.38	120.50	7	6,377	0.11%
2022/03/29	4	117.63	0	0.00	118.50	4	6,436	0.06%
2022/03/28	4	119.63	8	117.88	120.50	-4	6,405	-0.06%
2022/03/25	42	127.50	25.1	122.49	119.50	16.9	6,349	0.27%
2022/03/24	6	120.84	10	122.20	125.50	-4	5,990	-0.07%
2022/03/23	6.1	123.07	10	123.10	122.00	-3.9	6,054	-0.06%
2022/03/22	5	124.20	5	123.30	123.50	0	6,362	0.00%
2022/03/21	27	124.02	9	124.06	124.50	18	6,365	0.28%
2022/03/18	16.1	122.57	17	123.26	125.00	-0.9	6,294	-0.01%
2022/03/17	43	120.71	66.5	121.63	123.00	-23.4	6,183	-0.38%
2022/03/16	50	116.59	45	116.07	115.00	5	5,906	0.08%
2022/03/15	52.1	111.29	56	113.26	114.00	-3.9	5,459	-0.07%
2022/03/14	9	107.83	9	107.44	109.00	0	4,994	0.00%
2022/03/11	21.1	105.88	20	105.28	104.50	1.1	4,864	0.02%
2022/03/10	6	108.00	15	108.67	110.00	-9	4,718	-0.19%
2022/03/09	1.1	101.45	0	0.00	100.00	1.1	4,718	0.02%
2022/03/08	5.1	99.32	0	0.00	98.40	5.1	4,766	0.11%
2022/03/07	10.1	101.70	3	102.00	101.00	7.1	4,775	0.15%
2022/03/04	0.1	108.50	2.2	107.77	107.00	-2.1	4,872	-0.04%
2022/03/03	0.1	109.50	6	112.33	108.50	-5.9	5,013	-0.12%
2022/03/02	5	108.30	8	107.56	109.00	-3	5,048	-0.06%
2022/03/01	0	0.00	1.1	108.00	107.50	-1.1	5,096	-0.02%
2022/02/25	0	0.00	2	105.25	106.50	-2	5,221	-0.04%
2022/02/24	12.3	102.20	23	101.74	100.00	-10.7	5,761	-0.19%
2022/02/23	5.1	105.80	0	0.00	106.50	5.1	6,668	0.08%
2022/02/22	10.1	106.70	5.8	108.00	105.50	4.3	6,989	0.06%
2022/02/21	4.1	108.68	2	109.50	110.50	2.1	8,313	0.02%
2022/02/18	13	112.58	2.1	112.05	111.50	10.9	9,087	0.12%
2022/02/17	1.1	113.44	0	114.50	112.50	1.1	9,524	0.01%
2022/02/16	2	113.51	0	0.00	113.00	2	9,759	0.02%
2022/02/15	3	114.50	0	0.00	112.00	3	9,835	0.03%
2022/02/14	4	115.00	1	112.00	112.00	3	9,922	0.03%
2022/02/11	19.4	120.05	12	119.38	118.00	7.4	9,939	0.07%
2022/02/10	0	0.00	5	115.00	114.50	-5	9,912	-0.05%
2022/02/09	4	115.88	0	0.00	116.00	4	10,043	0.04%
2022/02/08	11	114.09	4	114.00	112.50	7	10,253	0.07%
2022/02/07	1.1	111.33	1	108.00	112.00	0.1	10,339	0.00%
2022/01/26	0	111.50	0	0.00	111.50	0	10,638	0.00%
2022/01/25	2	113.50	7	113.21	111.00	-5	11,292	-0.04%
2022/01/24	0	114.55	12	115.04	115.50	-12	11,581	-0.10%
2022/01/21	12	116.50	3	117.33	113.50	9	11,898	0.08%
2022/01/20	5	118.50	0.1	119.00	118.50	5	11,940	0.04%
2022/01/19	2	117.51	7	120.00	120.00	-5	12,013	-0.04%
2022/01/18	16.1	121.37	5	124.40	120.50	11.1	12,389	0.09%
2022/01/17	1	123.50	13	122.35	123.00	-12	12,488	-0.10%
2022/01/14	4.1	119.51	4	119.63	120.50	0.1	12,605	0.00%
2022/01/13	14.1	118.89	8	120.31	120.00	6.1	12,797	0.05%
2022/01/12	2	123.00	8.1	123.07	122.50	-6	12,857	-0.05%
2022/01/11	31.2	122.33	0	0.00	122.00	31.2	13,014	0.24%
2022/01/10	2	128.50	5	127.50	129.50	-3	13,107	-0.02%
2022/01/07	6	125.91	9	123.72	125.00	-3	13,160	-0.02%
2022/01/06	6.1	128.02	20	128.50	129.50	-13.9	13,123	-0.11%
2022/01/05	33	131.26	1.1	134.59	130.00	31.9	13,149	0.24%
2022/01/04	3	137.33	0	138.50	137.50	3	13,135	0.02%
2022/01/03	3	137.17	5	138.20	137.50	-2	13,183	-0.02%
2021/12/29	2	136.25	3.1	137.82	136.00	-1.1	13,255	-0.01%
2021/12/28	7	135.29	11	137.00	135.00	-4	13,264	-0.03%
2021/12/27	3	135.50	35.1	136.43	136.50	-32.1	13,275	-0.24%
2021/12/24	9	133.61	2.2	134.92	132.50	6.8	13,296	0.05%
2021/12/23	40	133.75	39	137.55	134.00	1	13,322	0.01%
2021/12/22	3.1	131.58	2	132.25	131.00	1.1	13,277	0.01%
2021/12/21	2.1	132.50	6	132.67	132.50	-4	13,353	-0.03%
2021/12/20	6	132.25	17	132.65	132.50	-11	13,692	-0.08%
2021/12/17	12.2	133.41	40	132.25	132.00	-27.8	13,819	-0.20%
2021/12/16	33.1	141.46	42.2	143.64	141.00	-9.1	14,213	-0.06%
2021/12/15	2	137.73	2	137.00	136.50	0	13,899	0.00%
2021/12/14	8.3	135.60	8.3	134.15	133.00	0	13,906	0.00%
2021/12/13	2.2	134.55	2	133.75	136.00	0.2	13,784	0.00%
2021/12/10	13.2	137.68	1	141.50	137.00	12.2	13,669	0.09%
2021/12/09	65.1	145.66	1	143.00	142.50	64.1	13,430	0.48%
2021/12/08	43	148.76	31	153.00	150.50	12	13,402	0.09%
2021/12/07	1	147.00	0	0.00	147.50	1	13,471	0.01%
2021/12/06	32.1	150.03	2	150.75	150.00	30.1	13,556	0.22%
2021/12/03	0	147.00	3.1	153.48	153.00	-3.1	13,616	-0.02%
2021/12/02	6.4	149.67	13	148.04	148.00	-6.6	13,592	-0.05%
2021/12/01	2	145.01	1	147.00	148.50	1	13,609	0.01%
2021/11/30	8.1	147.88	14.1	149.59	146.00	-6.1	13,653	-0.04%
2021/11/29	26	147.69	17	151.29	148.50	9	13,839	0.07%
2021/11/26	1	137.64	0	0.00	140.00	1	13,757	0.01%
2021/11/25	3.8	144.48	2.4	143.00	146.00	1.4	13,765	0.01%
2021/11/24	12.2	141.85	8	142.75	145.50	4.2	13,763	0.03%
2021/11/23	21.3	140.61	23.5	139.71	135.50	-2.2	13,751	-0.02%
2021/11/22	40.2	146.49	37.1	145.90	149.00	3.1	13,594	0.02%
2021/11/19	5	137.50	38.7	139.01	143.00	-33.7	12,777	-0.26%
2021/11/18	82	130.02	78.3	130.19	130.00	3.7	12,539	0.03%
2021/11/17	54	119.08	67	121.38	127.50	-13	11,358	-0.11%
2021/11/16	1	112.50	21.8	115.38	116.00	-20.8	10,703	-0.19%
2021/11/15	6.1	102.07	9	102.70	105.50	-2.9	10,283	-0.03%
2021/11/12	23	98.84	19	97.80	98.00	4	10,110	0.04%
2021/11/11	3.2	97.86	4.2	98.29	98.00	-1	10,074	-0.01%
2021/11/10	26	96.76	36	96.78	97.00	-10	10,002	-0.10%
2021/11/09	7.2	98.05	4.4	98.30	96.20	2.8	9,974	0.03%
2021/11/08	13	98.41	9.7	97.75	96.60	3.3	9,905	0.03%
2021/11/05	18	103.78	12.1	104.40	101.50	5.9	9,816	0.06%
2021/11/04	5.2	102.96	5	104.80	102.00	0.2	9,625	0.00%
2021/11/03	26.8	105.39	31	106.26	103.50	-4.2	9,584	-0.04%
2021/11/02	46.2	107.06	15	105.70	107.00	31.2	9,378	0.33%
2021/11/01	1	102.50	9	100.49	104.50	-8	8,770	-0.09%
2021/10/29	20.5	96.86	25.2	96.86	95.30	-4.6	8,593	-0.05%
2021/10/28	5	94.60	2	95.10	94.70	3	8,313	0.04%
2021/10/27	1	94.20	5	94.52	94.30	-4	8,304	-0.05%
2021/10/26	17	97.43	22	96.35	92.90	-5	8,334	-0.06%
2021/10/25	4	94.53	2	94.75	94.70	2	8,093	0.02%
2021/10/22	3.3	95.42	12	94.87	96.30	-8.7	8,230	-0.11%
2021/10/21	21	95.68	6.7	96.40	93.00	14.3	8,367	0.17%
2021/10/20	0	0.00	6.1	93.84	94.50	-6.1	8,523	-0.07%
2021/10/19	1	93.70	3	91.57	93.20	-2	8,626	-0.02%
2021/10/18	3	90.13	3	90.80	92.00	0	8,907	0.00%
2021/10/15	1	87.50	3	87.57	87.40	-2	9,479	-0.02%
2021/10/14	3	83.03	3	83.37	85.00	0	10,159	0.00%
2021/10/13	1	84.31	6	84.61	84.20	-5	10,360	-0.05%
2021/10/12	2	87.15	1	88.00	87.50	1	10,411	0.01%
2021/10/08	7	86.56	10	86.74	86.50	-3	10,592	-0.03%
2021/10/07	2	84.65	3	84.90	85.60	-1	10,742	-0.01%
2021/10/06	4	82.10	1	82.60	80.50	3	10,925	0.03%
2021/10/05	3	80.77	3	81.73	81.60	0	11,096	0.00%
2021/10/04	2	82.31	0	0.00	78.80	2	11,067	0.02%
2021/10/01	6.1	85.23	0	0.00	82.50	6.1	11,064	0.05%
2021/09/30	2	87.85	3	87.63	88.80	-1	11,233	-0.01%
2021/09/29	1.1	91.16	0	0.00	87.00	1.1	11,390	0.01%
2021/09/28	11	92.50	11.2	92.39	92.80	-0.2	11,362	0.00%
2021/09/27	18.5	95.58	18	95.72	93.10	0.5	11,275	0.00%
2021/09/24	7	93.70	7	93.90	92.50	0	10,931	0.00%
2021/09/23	38.1	94.62	49.2	94.43	92.80	-11	10,775	-0.10%
2021/09/22	2	87.35	6	90.10	90.20	-4	10,249	-0.04%
2021/09/17	2	88.44	3	88.61	89.90	-1	10,192	-0.01%
2021/09/16	4	86.28	3	86.10	86.20	1	10,137	0.01%
2021/09/15	2	86.65	1	84.70	84.90	1	10,159	0.01%
2021/09/14	5	87.96	6	87.51	87.70	-1	10,194	-0.01%
2021/09/13	1.1	86.94	3	88.03	87.50	-1.9	10,197	-0.02%
2021/09/10	12.1	87.85	10	87.71	88.50	2.1	10,248	0.02%
2021/09/09	5	87.11	8	86.16	86.40	-3	10,371	-0.03%
2021/09/08	2	85.13	4	84.28	82.70	-2	10,309	-0.02%
2021/09/07	3.1	86.03	21	85.48	86.70	-17.9	10,348	-0.17%
2021/09/06	4	89.73	8	90.09	88.20	-4	10,532	-0.04%
2021/09/03	2	90.90	27	90.54	90.80	-25	10,487	-0.24%
2021/09/02	27.1	94.63	67.3	94.07	90.40	-40.2	10,452	-0.39%
2021/09/01	9	90.86	4	90.20	91.50	5	10,169	0.05%
2021/08/31	10	89.97	4	89.68	90.00	6	10,126	0.06%
2021/08/30	6	89.35	7	90.11	89.80	-1	10,060	-0.01%
2021/08/27	6	89.77	5	90.74	88.10	1	10,018	0.01%
2021/08/26	36	92.96	14	90.78	90.40	22	9,987	0.22%
2021/08/25	2	89.80	0.1	92.00	92.00	1.9	9,599	0.02%
2021/08/24	6	84.05	7	84.17	83.70	-1	9,484	-0.01%
2021/08/23	9.2	83.67	5	84.40	83.70	4.2	9,416	0.04%
2021/08/20	19	81.15	6	81.18	80.60	13	9,279	0.14%
2021/08/18	0	0.00	1	81.50	81.50	-1	9,166	-0.01%
2021/08/17	1.1	78.63	0	0.00	76.90	1.1	9,205	0.01%
2021/08/16	0	0.00	1	79.80	81.10	-1	9,155	-0.01%
2021/08/13	6	81.58	2	81.65	81.00	4	9,127	0.04%
2021/08/12	4	84.03	10	84.35	84.50	-6	9,106	-0.07%
2021/08/11	3.1	83.97	7	85.14	82.80	-3.9	9,120	-0.04%
2021/08/10	2	86.80	7	86.10	86.00	-5	9,082	-0.06%
2021/08/09	1	87.50	4.1	86.55	86.40	-3.1	9,063	-0.03%
2021/08/06	14.3	89.13	0	0.00	88.20	14.3	8,992	0.16%
2021/08/05	3	92.43	4.1	93.36	93.70	-1.1	8,885	-0.01%
2021/08/04	3	92.70	6	92.92	92.20	-3	8,890	-0.03%
2021/08/03	4.4	92.77	3	91.57	91.80	1.4	8,790	0.02%
2021/08/02	1	92.00	2	93.70	93.00	-1	8,720	-0.01%
2021/07/30	5	94.50	16	93.74	91.10	-11	8,671	-0.13%
2021/07/29	34	92.56	19.1	92.92	94.10	14.9	8,570	0.17%
2021/07/27	13	102.88	13	102.03	98.60	0	8,277	0.00%
2021/07/26	17.1	102.47	24.4	102.79	105.00	-7.4	8,030	-0.09%
2021/07/23	32.6	99.28	37	96.90	97.80	-4.4	7,672	-0.06%
2021/07/22	133.7	101.00	120	101.06	101.00	13.7	7,498	0.18%	大買/大賣/
2021/07/21	33	95.33	44	96.64	100.50	-11	7,086	-0.16%
2021/07/20	98	94.56	85.3	93.64	91.50	12.7	6,461	0.20%
2021/07/19	0	91.00	63	87.60	91.00	-63	5,924	-1.06%
2021/07/16	6.5	83.76	8	83.44	82.80	-1.5	5,879	-0.03%
2021/07/15	14.5	83.34	12	83.23	84.50	2.5	6,380	0.04%
2021/07/14	10.4	84.63	9	84.10	85.70	1.4	6,458	0.02%
2021/07/13	15.4	84.66	5	82.88	80.50	10.4	6,213	0.17%
2021/07/12	6	82.10	8	83.01	82.50	-2	5,940	-0.03%
2021/07/09	3	78.30	2	78.50	78.50	1	5,701	0.02%
2021/07/08	9.3	78.35	3	78.27	77.70	6.3	5,690	0.11%
2021/07/07	70	77.56	11	78.89	79.30	59	5,696	1.04%
2021/07/06	11	77.85	8	77.71	77.70	3	5,513	0.05%
2021/07/05	2	74.40	15	73.60	74.90	-13	5,407	-0.24%
2021/07/01	11	70.05	0	0.00	69.90	11	5,730	0.19%
2021/06/30	2	72.40	0	0.00	72.00	2	5,975	0.03%
2021/06/29	2	73.85	2	74.30	73.00	0	5,962	0.00%
2021/06/25	2	73.25	1	73.40	72.70	1	5,915	0.02%
2021/06/24	0	0.00	11	73.58	73.30	-11	5,910	-0.19%
2021/06/23	16	73.36	7	73.40	73.70	9	5,868	0.15%
2021/06/22	2	73.30	5	71.84	71.60	-3	5,799	-0.05%
2021/06/21	8	72.66	16	72.68	72.00	-8	5,770	-0.14%
2021/06/18	10	75.39	6	76.38	75.20	4	5,731	0.07%
2021/06/16	1	74.10	4	73.90	71.30	-3	5,565	-0.05%
2021/06/15	28	70.76	22	72.38	72.90	6	5,439	0.11%
2021/06/11	0	0.00	1.1	68.02	67.70	-1.1	5,204	-0.02%
2021/06/10	2	68.60	2	67.55	67.20	0	5,203	0.00%
2021/06/07	1	65.20	9	66.62	66.50	-8	5,112	-0.16%
2021/06/04	7.1	67.35	0	0.00	66.50	7.1	5,091	0.14%
2021/06/03	7	68.29	1	68.70	68.10	6	5,064	0.12%
2021/06/02	1	67.60	9.2	67.13	66.80	-8.2	4,966	-0.17%
2021/06/01	0	0.00	0.1	67.90	68.40	-0.1	4,934	0.00%
2021/05/31	1.3	67.12	1	67.30	66.90	0.3	4,915	0.01%
2021/05/28	1	67.40	3	67.00	66.90	-2	4,890	-0.04%
2021/05/27	0	0.00	2	66.25	66.60	-2	4,853	-0.04%
2021/05/26	6	65.35	2	65.80	66.00	4	4,831	0.08%
2021/05/25	2	64.75	3	66.87	66.30	-1	4,791	-0.02%
2021/05/20	1	62.50	12	62.25	61.80	-11	4,827	-0.23%
2021/05/19	19	61.76	18	60.72	61.80	1	4,823	0.02%
2021/05/18	1	58.30	11	59.90	60.10	-10	4,801	-0.21%
2021/05/17	15	55.05	6	56.68	54.80	9	4,787	0.19%
2021/05/14	17	60.67	16	60.96	60.70	1	4,754	0.02%
2021/05/13	11	58.95	17	60.45	60.10	-6	4,732	-0.13%
2021/05/12	8	60.68	3	65.10	60.00	5	4,707	0.11%
2021/05/11	4	66.38	3	66.30	65.30	1	4,657	0.02%
2021/05/10	0	0.00	2	71.15	69.70	-2	4,645	-0.04%
2021/05/06	27	68.67	36	69.06	68.60	-9	4,665	-0.19%
2021/05/05	41	70.43	70	68.96	68.50	-29	4,689	-0.62%
2021/05/04	84	72.02	37	73.11	71.90	47	4,678	1.00%
2021/05/03	2	77.25	7	75.70	74.40	-5	4,637	-0.11%
2021/04/29	30	79.82	25	78.58	78.50	5	4,632	0.11%
2021/04/28	2	80.70	1	81.40	79.50	1	4,665	0.02%
2021/04/27	3	79.83	5	79.92	79.80	-2	4,711	-0.04%
2021/04/26	57	82.42	50	83.08	82.20	7	4,781	0.15%
2021/04/23	11	82.38	10	83.09	82.50	1	4,805	0.02%
2021/04/22	11.1	82.62	9	82.49	78.50	2.1	4,807	0.04%
2021/04/21	38	86.53	23	87.50	84.00	15	5,265	0.28%
2021/04/20	18	80.96	24	81.50	82.80	-6	4,952	-0.12%
2021/04/19	2	75.30	1	73.90	75.30	1	4,723	0.02%
2021/04/16	1	75.40	0	0.00	73.90	1	4,777	0.02%
2021/04/14	1	74.10	1	73.10	74.10	0	4,808	0.00%
2021/04/13	2	78.00	7	77.79	76.00	-5	4,802	-0.10%
2021/04/12	2	76.60	14	75.62	75.40	-12	4,769	-0.25%
2021/04/09	8	78.85	9	79.01	78.00	-1	4,752	-0.02%
2021/04/08	32	81.34	39	78.66	80.00	-7	4,656	-0.15%
2021/04/07	26	78.02	7	77.60	77.30	19	4,438	0.43%
2021/04/06	27	75.02	23	76.81	77.60	4	4,318	0.09%
2021/04/01	22	71.24	21	71.36	71.20	1	4,117	0.02%
2021/03/30	21	72.40	27	72.01	72.40	-6	4,161	-0.14%
2021/03/29	26	71.38	25	71.51	71.40	1	4,201	0.02%
2021/03/26	30	70.40	30	70.53	70.40	0	4,233	0.00%
2021/03/24	30	70.90	31	71.04	70.90	-1	4,266	-0.02%
2021/03/23	2	72.30	0	0.00	71.00	2	4,278	0.05%
2021/03/22	11	73.05	10	73.01	72.00	1	4,235	0.02%
2021/03/18	0	0.00	1	70.10	69.10	-1	4,213	-0.02%
2021/03/16	0	0.00	10	70.50	70.00	-10	4,629	-0.22%
2021/03/15	3	70.43	6	70.35	70.00	-3	4,990	-0.06%
2021/03/10	10	67.40	0	0.00	67.40	10	5,110	0.20%
2021/03/08	0	0.00	46	68.10	67.30	-46	5,405	-0.85%
2021/03/04	1	68.50	0	0.00	68.30	1	5,610	0.02%
2021/03/03	1	68.00	0	0.00	69.40	1	5,613	0.02%
2021/02/26	1	70.40	1	69.80	70.00	0	5,646	0.00%
2021/02/25	20	71.10	21	71.83	71.10	-1	5,736	-0.02%
2021/02/24	0	0.00	1	72.10	71.50	-1	5,746	-0.02%
2021/02/23	0	0.00	1.5	72.41	72.50	-1.5	5,822	-0.03%
2021/02/22	8.5	74.55	7	74.24	73.90	1.5	5,782	0.03%
2021/02/19	2	71.10	0	0.00	71.40	2	5,670	0.04%
2021/02/18	30	70.30	48.1	69.57	70.30	-18.1	5,686	-0.32%
2021/02/17	20	69.14	19	68.73	69.30	1	5,680	0.02%
2021/02/05	0	0.00	10.1	66.43	66.50	-10.1	5,664	-0.18%
2021/02/04	1	66.70	1	67.30	67.10	0	5,659	0.00%
2021/02/03	29	66.80	28	67.84	66.70	1	5,657	0.02%
2021/02/02	0	0.00	2.2	67.82	67.80	-2.2	5,655	-0.04%
2021/02/01	2	66.05	12	66.58	66.30	-10	5,639	-0.18%
2021/01/29	22	68.13	3	67.67	67.40	19	5,620	0.34%
2021/01/28	15	69.66	4	69.93	69.50	11	5,595	0.20%
2021/01/27	4	71.00	7	71.13	71.60	-3	5,570	-0.05%
2021/01/26	3	69.27	1	69.40	69.40	2	5,527	0.04%
2021/01/25	4	70.68	1	71.10	70.50	3	5,501	0.05%
2021/01/22	26	71.87	25	71.53	72.00	1	5,470	0.02%
2021/01/21	30	71.39	41.2	72.78	71.30	-11.2	5,449	-0.21%
2021/01/20	21	72.78	34	75.09	72.70	-13	5,396	-0.24%
2021/01/19	38	78.13	2	77.25	76.70	36	5,306	0.68%
2021/01/18	20	78.11	47	78.75	79.20	-27	5,183	-0.52%
2021/01/15	42	78.08	60	80.21	77.70	-18	5,047	-0.36%
2021/01/14	31.6	79.59	21	79.67	79.10	10.6	4,829	0.22%
2021/01/13	9	76.22	10	77.34	77.60	-1	4,145	-0.02%
2021/01/12	6	71.50	21	70.97	70.60	-15	3,834	-0.39%
2021/01/11	9	72.03	10	72.21	72.10	-1	3,737	-0.03%
2021/01/08	21	69.84	23	69.46	69.90	-2	3,682	-0.05%
2021/01/07	32	69.51	30	69.80	69.50	2	3,726	0.05%
2021/01/06	1	69.00	4	69.50	69.10	-3	3,722	-0.08%
2021/01/05	25	71.04	2	70.95	71.10	23	3,724	0.62%
2021/01/04	84	72.57	32	72.11	72.60	52	3,705	1.40%
2020/12/31	8	71.81	5	71.20	71.10	3	3,665	0.08%
2020/12/30	27	71.89	28	72.92	71.80	-1	3,652	-0.03%
2020/12/29	15	73.97	13	72.70	72.70	2	3,628	0.06%
2020/12/28	20	73.06	11	73.74	72.80	9	3,554	0.25%
2020/12/25	0	0.00	2	72.25	72.30	-2	3,491	-0.06%
2020/12/24	1	71.60	6	71.90	71.50	-5	3,502	-0.14%
2020/12/23	0	0.00	4	72.18	71.70	-4	3,515	-0.11%
2020/12/22	4	70.48	1	72.00	69.00	3	3,498	0.09%
2020/12/21	24	69.91	20	70.02	70.00	4	3,500	0.11%
2020/12/18	28	70.89	27	70.21	70.90	1	3,502	0.03%
2020/12/17	23	70.15	20	70.82	70.10	3	3,506	0.09%
2020/12/16	20	71.30	20	71.91	71.30	0	3,494	0.00%
2020/12/15	1	72.50	7	72.93	70.80	-6	3,520	-0.17%
2020/12/14	6	73.75	6	73.55	73.70	0	3,552	0.00%
2020/12/11	8	75.75	2	73.20	72.50	6	3,578	0.17%
2020/12/10	44	75.40	29	75.26	75.00	15	3,479	0.43%
2020/12/09	23	72.78	49	74.43	74.70	-26	3,188	-0.82%
2020/12/08	2	69.50	0	0.00	69.00	2	2,814	0.07%
2020/12/07	22	67.95	2	67.80	68.00	20	2,787	0.72%
2020/12/04	12	67.93	1	68.00	67.60	11	2,766	0.40%
2020/12/03	5	69.84	4	69.73	68.00	1	2,749	0.04%
2020/12/01	0	0.00	1	67.10	67.00	-1	2,705	-0.04%
2020/11/30	9	68.32	7	68.01	67.10	2	2,687	0.07%
2020/11/27	0	0.00	3	65.93	65.60	-3	2,558	-0.12%
2020/11/25	2	66.20	2	65.90	64.50	0	2,596	0.00%
2020/11/24	18	66.25	16	66.31	65.70	2	2,682	0.07%
2020/11/23	8	64.81	10	64.79	64.70	-2	2,693	-0.07%
2020/11/20	9	64.09	10	64.39	64.40	-1	2,731	-0.04%
2020/11/19	1	61.60	0	0.00	61.40	1	2,707	0.04%
2020/11/18	2	62.40	0	0.00	61.80	2	2,782	0.07%
2020/11/16	21	61.89	20	61.56	61.90	1	3,287	0.03%
2020/11/12	1	61.30	0	0.00	60.70	1	3,945	0.03%
2020/11/04	1	60.70	0	0.00	61.10	1	4,328	0.02%
2020/10/29	25	61.06	28	59.79	61.20	-3	4,725	-0.06%
2020/10/27	0	0.00	20	61.95	62.30	-20	4,860	-0.41%
2020/10/26	16	62.84	15	63.54	62.80	1	4,929	0.02%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	4	64.85	3	64.30	64.00	1	5,080	0.02%
2020/10/20	2	64.40	0	0.00	64.40	2	5,173	0.04%
2020/10/19	15	65.10	15	64.78	65.10	0	5,366	0.00%
2020/10/16	8	66.38	0	0.00	64.70	8	5,624	0.14%
2020/10/15	11	66.31	1	66.10	66.30	10	5,756	0.17%
2020/10/13	19	63.97	41	64.23	64.00	-22	5,762	-0.38%
2020/10/12	1	65.00	1	67.00	64.90	0	5,786	0.00%
2020/10/07	0	0.00	2	67.00	67.40	-2	5,892	-0.03%
2020/10/05	25	66.70	27	66.58	66.70	-2	6,088	-0.03%
2020/09/29	25	66.72	26	65.63	66.80	-1	6,221	-0.02%
2020/09/28	0	0.00	1	63.80	64.70	-1	6,299	-0.02%
2020/09/25	7	66.14	0	0.00	65.00	7	6,398	0.11%
2020/09/24	15	67.68	11	68.56	67.60	4	6,612	0.06%
2020/09/22	17	70.15	17	69.81	70.30	0	6,623	0.00%
2020/09/21	16	69.76	16	71.41	69.70	0	6,606	0.00%
2020/09/18	0	0.00	1	71.80	71.60	-1	6,614	-0.02%
2020/09/17	2	72.60	6	72.32	72.70	-4	6,610	-0.06%
2020/09/16	0	0.00	12	71.18	70.90	-12	6,574	-0.18%
2020/09/14	16	69.70	27	69.32	69.70	-11	6,779	-0.16%
2020/09/11	16	69.17	20	68.84	69.20	-4	6,820	-0.06%
2020/09/10	14	68.69	13	69.56	68.60	1	6,866	0.01%
2020/09/09	22	69.39	22	68.36	69.50	0	6,968	0.00%
2020/09/08	20	68.94	15	69.07	68.90	5	7,054	0.07%
2020/09/07	27	70.11	36	71.71	69.20	-9	7,134	-0.13%
2020/09/03	22	69.50	15	70.70	69.40	7	7,190	0.10%
2020/09/02	12	70.30	13	69.42	70.30	-1	7,253	-0.01%
2020/09/01	2	68.65	4	69.12	68.90	-2	7,333	-0.03%
2020/08/31	15	69.20	16	70.39	69.20	-1	7,431	-0.01%
2020/08/28	17	70.69	12	72.03	70.00	5	7,943	0.06%
2020/08/27	10	71.80	43	71.70	71.80	-33	7,937	-0.42%
2020/08/26	1	70.50	3	70.87	71.30	-2	7,961	-0.03%
2020/08/25	1	68.70	2	70.20	69.50	-1	8,035	-0.01%
2020/08/24	2	68.55	3	68.53	69.20	-1	8,157	-0.01%
2020/08/21	35	67.89	21	67.61	69.70	14	8,266	0.17%
2020/08/20	15	70.08	4	69.60	68.80	11	8,231	0.13%
2020/08/19	16	73.56	11	73.26	76.40	5	8,499	0.06%
2020/08/18	27	73.46	64	72.83	72.60	-37	8,464	-0.44%
2020/08/17	16	71.37	9	71.44	71.50	7	8,361	0.08%
2020/08/14	0	0.00	1	67.80	68.60	-1	8,597	-0.01%
2020/08/13	1	68.10	3	68.50	67.70	-2	8,946	-0.02%
2020/08/12	2	68.20	3	68.07	68.10	-1	9,075	-0.01%
2020/08/11	11	69.14	8	69.85	68.60	3	9,274	0.03%
2020/08/10	11	70.20	4	72.08	69.80	7	9,375	0.07%
2020/08/07	4	71.33	4	70.70	70.60	0	9,557	0.00%
2020/08/06	17	70.56	61	71.10	70.50	-44	9,961	-0.44%
2020/08/05	13	71.48	18	71.12	70.90	-5	10,009	-0.05%
2020/08/04	86	74.42	45	73.71	72.50	41	10,068	0.41%
2020/08/03	3	72.27	57	73.47	73.90	-54	9,941	-0.54%
2020/07/31	11	71.85	5	71.94	71.60	6	9,897	0.06%
2020/07/30	3	71.33	19	71.78	71.80	-16	9,892	-0.16%
2020/07/28	25	71.23	4	71.40	68.90	21	9,883	0.21%
2020/07/27	1	69.20	1	69.50	70.30	0	9,853	0.00%
2020/07/24	11	70.98	10	69.40	69.40	1	9,833	0.01%
2020/07/23	24	73.54	34	72.96	72.10	-10	9,794	-0.10%
2020/07/22	46	73.54	103	72.92	72.20	-57	9,635	-0.59%	大賣/
2020/07/21	128	71.87	34	72.03	71.90	94	9,399	1.00%	大買/
2020/07/17	2	67.80	0	0.00	67.60	2	9,294	0.02%
2020/07/16	10	70.30	10	69.47	70.30	0	9,320	0.00%
2020/07/15	11	69.10	8	70.70	68.80	3	9,311	0.03%
2020/07/14	6	71.82	6	70.53	70.20	0	9,360	0.00%
2020/07/13	4	72.00	9	71.39	71.10	-5	9,417	-0.05%
2020/07/10	12	68.97	3	69.43	68.50	9	9,488	0.09%
2020/07/09	0	0.00	2	72.85	72.20	-2	9,451	-0.02%
2020/07/08	2	71.65	6	70.95	71.40	-4	9,409	-0.04%
2020/07/07	30	71.43	8	70.21	69.40	22	9,378	0.23%
2020/07/06	72	74.43	47	74.00	74.00	25	9,319	0.27%
2020/07/03	17	71.91	9	72.56	73.50	8	9,301	0.09%
2020/07/02	20	69.20	13	68.72	69.30	7	9,087	0.08%
2020/07/01	12	68.53	12	67.78	68.40	0	9,123	0.00%
2020/06/30	11	67.30	11	67.20	67.30	0	9,107	0.00%
2020/06/29	1	66.70	3	66.97	66.40	-2	9,170	-0.02%
2020/06/24	16	68.03	25	68.37	67.80	-9	9,205	-0.10%
2020/06/23	11	68.14	13	67.83	68.10	-2	9,247	-0.02%
2020/06/22	13	68.06	18	67.63	67.20	-5	9,265	-0.05%
2020/06/19	26	70.48	8	71.18	69.50	18	9,296	0.19%
2020/06/18	10	67.50	6	68.20	68.30	4	9,153	0.04%
2020/06/17	8	67.61	6	67.53	67.40	2	9,210	0.02%
2020/06/16	7	68.43	2	68.75	68.60	5	9,343	0.05%
2020/06/15	5	67.44	4	65.70	65.70	1	9,550	0.01%
2020/06/12	10	68.60	1	67.20	68.70	9	9,814	0.09%
2020/06/11	14	71.87	18	71.62	70.00	-4	10,020	-0.04%
2020/06/10	16	72.24	19	73.11	71.60	-3	10,045	-0.03%
2020/06/09	15	75.02	13	74.25	73.60	2	10,142	0.02%
2020/06/08	13	76.18	12	75.36	75.30	1	10,336	0.01%
2020/06/05	24	75.55	22	75.25	75.90	2	10,545	0.02%
2020/06/04	59	75.90	72	75.83	74.90	-13	10,688	-0.12%
2020/06/03	20	71.43	25	71.49	71.80	-5	10,240	-0.05%
2020/06/02	21	70.75	25	70.59	70.80	-4	10,227	-0.04%
2020/06/01	20	70.79	65	71.34	70.30	-45	10,262	-0.44%
2020/05/29	29	68.81	33	68.83	69.50	-4	10,258	-0.04%
2020/05/28	61	69.25	45	68.54	68.30	16	10,302	0.16%
2020/05/27	35	70.08	14	70.47	70.90	21	10,399	0.20%
2020/05/26	20	71.27	30	72.22	68.60	-10	10,187	-0.10%
2020/05/25	80	69.56	60	70.17	71.00	20	9,764	0.20%
2020/05/22	21	64.32	20	64.27	64.60	1	9,468	0.01%
2020/05/21	74	63.28	78	63.58	64.00	-4	9,354	-0.04%
2020/05/20	14	60.69	27	61.14	61.40	-13	9,196	-0.14%
2020/05/19	30	58.03	11	57.82	57.50	19	8,876	0.21%
2020/05/18	97	59.52	97	58.39	57.00	0	8,817	0.00%
2020/05/15	16	56.79	15	57.09	59.00	1	8,657	0.01%
2020/05/14	18	56.65	12	56.44	56.20	6	8,646	0.07%
2020/05/13	8	56.26	21	56.51	57.90	-13	8,419	-0.15%
2020/05/12	12	53.16	3	53.17	52.70	9	8,003	0.11%
2020/05/11	6	53.53	37	54.14	53.70	-31	7,951	-0.39%
2020/05/08	4	52.43	6	52.72	52.20	-2	7,818	-0.03%
2020/05/07	1	51.70	5	51.60	52.10	-4	7,687	-0.05%
2020/05/06	4	51.25	0	0.00	50.50	4	7,635	0.05%
2020/05/05	0	0.00	1	51.90	51.60	-1	7,574	-0.01%
2020/05/04	1	51.10	0	0.00	50.70	1	7,541	0.01%
2020/04/30	6	52.37	4	51.95	51.80	2	7,521	0.03%
2020/04/29	0	0.00	4	50.65	50.30	-4	7,461	-0.05%
2020/04/28	9	50.86	0	0.00	50.50	9	7,456	0.12%
2020/04/27	1	50.10	0	0.00	50.20	1	7,466	0.01%
2020/04/24	1	49.25	0	0.00	49.00	1	7,437	0.01%
2020/04/23	0	0.00	1	49.75	49.45	-1	7,422	-0.01%
2020/04/22	1	49.35	20	48.76	49.35	-19	7,408	-0.26%
2020/04/21	2	49.73	5	50.20	49.05	-3	7,432	-0.04%
2020/04/20	5	50.80	11	50.95	51.00	-6	7,380	-0.08%
2020/04/17	8	52.44	24	53.08	51.50	-16	7,357	-0.22%
2020/04/16	43	53.26	7	53.17	52.80	36	7,254	0.50%
2020/04/15	17	52.89	19	52.42	52.90	-2	7,124	-0.03%
2020/04/14	1	51.10	1	50.60	50.90	0	6,927	0.00%
2020/04/13	2	51.00	10	50.81	50.20	-8	6,903	-0.12%
2020/04/10	3	50.50	4	50.85	50.80	-1	6,877	-0.01%
2020/04/09	25	51.56	14	51.50	51.00	11	6,942	0.16%
2020/04/08	18	52.21	2	52.95	52.20	16	6,922	0.23%
2020/04/07	6	49.78	11	49.86	49.75	-5	6,806	-0.07%
2020/04/06	14	49.37	9	49.52	49.60	5	6,750	0.07%
2020/04/01	4	48.71	8	48.87	49.10	-4	6,723	-0.06%
2020/03/31	11	49.40	14	48.83	48.80	-3	6,707	-0.04%
2020/03/30	50	49.00	3	48.75	49.20	47	6,750	0.70%
2020/03/27	9	48.49	9	47.25	47.10	0	6,684	0.00%
2020/03/26	10	48.50	0	0.00	48.15	10	6,617	0.15%
2020/03/25	22	47.82	21	48.27	47.70	1	6,560	0.02%
2020/03/24	5	46.10	17	45.61	45.80	-12	6,468	-0.19%
2020/03/23	4	44.40	9	43.72	43.35	-5	6,597	-0.08%
2020/03/20	20	48.20	22	48.84	47.65	-2	6,546	-0.03%
2020/03/19	12	47.58	9	48.71	45.85	3	6,402	0.05%
2020/03/18	38	52.69	34	52.83	50.90	4	6,097	0.07%
2020/03/17	21	52.28	75	51.40	52.00	-54	5,771	-0.94%
2020/03/16	10	50.73	7	51.50	49.50	3	5,472	0.05%
2020/03/13	5	48.15	7	48.49	51.90	-2	5,321	-0.04%
2020/03/12	7	52.41	4	53.18	51.00	3	5,108	0.06%
2020/03/11	11	54.18	4	54.95	54.20	7	4,842	0.14%
2020/03/10	4	53.88	10	54.58	55.60	-6	4,604	-0.13%
2020/03/09	3	51.40	3	51.17	50.60	0	4,417	0.00%
2020/03/06	5	53.98	1	54.10	53.50	4	4,321	0.09%
2020/03/05	8	55.83	8	55.81	55.60	0	4,246	0.00%
2020/03/04	7	54.59	6	55.07	55.90	1	4,081	0.02%
2020/03/03	14	55.20	16	54.74	54.10	-2	3,938	-0.05%
2020/03/02	9	48.67	9	54.78	54.80	0	3,701	0.00%
2020/02/27	5	52.18	1	52.00	49.85	4	3,438	0.12%
2020/02/26	4	52.68	10	52.75	52.30	-6	3,371	-0.18%
2020/02/25	3	52.10	3	53.00	53.00	0	3,290	0.00%
2020/02/24	1	53.60	3	53.10	53.20	-2	3,258	-0.06%
2020/02/21	3	53.13	6	53.78	52.90	-3	3,194	-0.09%
2020/02/20	3	52.40	3	52.00	51.90	0	3,013	0.00%
2020/02/19	4	52.18	2	51.95	52.10	2	2,962	0.07%
2020/02/18	15	51.54	10	50.98	51.00	5	2,879	0.17%
2020/02/17	4	52.23	3	52.40	52.20	1	2,804	0.04%
2020/02/14	2	48.73	2	49.28	48.70	0	2,629	0.00%
2020/02/13	1	47.90	2	47.95	47.95	-1	2,615	-0.04%
2020/02/12	1	46.85	0	0.00	48.20	1	2,682	0.04%
2020/02/11	0	0.00	1	46.55	46.50	-1	2,683	-0.04%
2020/02/10	2	45.80	0	0.00	45.95	2	2,741	0.07%
2020/02/07	1	45.80	0	0.00	45.50	1	2,785	0.04%
2020/02/06	2	46.20	20	46.12	46.25	-18	2,846	-0.63%
2020/01/30	2	47.18	20	46.81	46.75	-18	3,309	-0.54%
2020/01/20	3	52.30	3	51.90	51.90	0	3,464	0.00%
2020/01/17	6	52.85	7	52.34	52.30	-1	3,659	-0.03%
2020/01/16	3	52.70	3	52.70	52.70	0	3,956	0.00%
2020/01/15	2	52.95	1	53.60	53.00	1	4,213	0.02%
2020/01/14	3	52.50	6	52.20	52.40	-3	4,296	-0.07%
2020/01/08	0	0.00	2	50.25	49.90	-2	4,661	-0.04%
2020/01/07	1	51.00	2	51.20	50.40	-1	4,843	-0.02%
2020/01/06	7	51.86	7	51.57	51.50	0	4,957	0.00%
2020/01/03	11	54.12	9	53.10	53.10	2	4,942	0.04%
2020/01/02	3	53.20	7	54.09	54.50	-4	4,868	-0.08%
2019/12/31	6	53.65	7	52.86	52.80	-1	4,832	-0.02%
2019/12/30	7	54.04	8	53.83	53.70	-1	4,820	-0.02%
2019/12/27	0	0.00	3	54.10	54.20	-3	4,815	-0.06%
2019/12/26	5	53.68	3	53.80	53.70	2	4,774	0.04%
2019/12/25	11	54.07	5	54.16	53.90	6	4,763	0.13%
2019/12/24	2	52.90	2	52.10	52.10	0	4,668	0.00%
2019/12/23	2	53.35	1	53.30	52.70	1	4,692	0.02%
2019/12/20	2	53.70	0	0.00	53.00	2	4,704	0.04%
2019/12/18	14	53.89	13	54.95	54.50	1	4,752	0.02%
2019/12/17	3	52.17	3	52.97	53.40	0	4,549	0.00%
2019/12/12	2	52.70	5	51.94	51.40	-3	4,644	-0.06%
2019/12/11	2	51.85	0	0.00	51.60	2	4,608	0.04%
2019/12/10	2	51.50	1	51.50	52.50	1	4,604	0.02%
2019/12/09	5	51.22	0	0.00	51.10	5	4,585	0.11%
2019/12/06	2	51.05	2	50.60	51.40	0	4,629	0.00%
2019/12/05	5	51.36	5	51.62	51.10	0	4,642	0.00%
2019/12/04	3	49.90	2	50.50	50.80	1	4,852	0.02%
2019/11/26	1	49.85	2	50.13	50.60	-1	5,416	-0.02%
2019/11/25	4	49.65	6	49.35	49.35	-2	5,805	-0.03%
2019/11/22	2	49.63	1	49.25	49.40	1	5,818	0.02%
2019/11/21	1	49.55	1	49.45	49.45	0	5,866	0.00%
2019/11/20	3	49.35	2	49.05	49.05	1	5,902	0.02%
2019/11/19	0	0.00	1	49.95	50.00	-1	6,000	-0.02%
2019/11/14	1	50.00	1	49.45	50.00	0	6,322	0.00%
2019/11/12	3	49.80	5	50.14	50.20	-2	6,442	-0.03%
2019/11/11	3	50.63	0	0.00	49.60	3	6,432	0.05%
2019/11/08	2	53.00	2	52.80	52.80	0	6,377	0.00%
2019/11/07	8	53.53	6	53.58	53.20	2	6,387	0.03%
2019/11/06	22	55.90	2	55.50	55.50	20	6,354	0.31%
2019/11/05	0	0.00	1	56.30	56.30	-1	6,352	-0.02%
2019/11/04	5	55.80	4	55.50	55.50	1	6,333	0.02%
2019/11/01	11	55.65	5	56.10	56.10	6	6,351	0.09%
2019/10/31	9	55.82	6	55.00	55.00	3	6,331	0.05%
2019/10/30	4	57.25	5	56.76	56.80	-1	6,268	-0.02%
2019/10/29	21	59.15	17	57.46	57.50	4	6,275	0.06%
2019/10/28	18	59.28	21	59.94	60.10	-3	6,167	-0.05%
2019/10/25	18	58.23	34	58.19	58.20	-16	6,169	-0.26%
2019/10/24	31	56.78	18	56.26	58.50	13	6,089	0.21%
2019/10/23	24	54.17	10	54.73	55.00	14	6,007	0.23%
2019/10/22	12	53.56	24	53.62	53.60	-12	6,029	-0.20%
2019/10/21	24	52.84	43	53.32	53.60	-19	5,906	-0.32%
2019/10/18	3	51.67	4	51.83	51.60	-1	5,681	-0.02%
2019/10/17	4	50.53	8	50.43	51.10	-4	5,579	-0.07%
2019/10/16	2	50.50	1	49.90	50.00	1	5,555	0.02%
2019/10/15	19	51.87	19	51.44	51.10	0	5,499	0.00%
2019/10/14	22	50.60	17	50.77	50.40	5	5,317	0.09%
2019/10/09	0	0.00	2.3	48.29	48.15	-2.3	5,184	-0.04%
2019/10/01	0	0.00	1	49.10	49.25	-1	5,189	-0.02%
2019/09/27	0	0.00	1	48.50	48.40	-1	5,174	-0.02%
2019/09/26	3	48.67	5	49.01	48.75	-2	5,155	-0.04%
2019/09/25	6	50.13	2	49.45	49.45	4	5,135	0.08%
2019/09/24	0	0.00	3	51.00	50.80	-3	5,122	-0.06%
2019/09/23	0	0.00	10	51.60	50.80	-10	5,061	-0.20%
2019/09/20	14	50.54	7	50.40	50.40	7	5,049	0.14%
2019/09/19	6	51.80	1	50.70	50.70	5	5,067	0.10%
2019/09/18	0	0.00	1	50.30	50.30	-1	5,017	-0.02%
2019/09/17	13	49.94	5	49.75	50.20	8	5,007	0.16%
2019/09/16	5	48.64	4	48.50	48.50	1	4,973	0.02%
2019/09/12	1	49.15	0	0.00	48.90	1	5,001	0.02%
2019/09/11	4	49.08	5	48.88	48.85	-1	5,056	-0.02%
2019/09/10	3	49.83	2	49.30	49.30	1	5,215	0.02%
2019/09/09	6	50.47	4	50.10	50.10	2	5,230	0.04%
2019/09/06	34	52.69	23	53.07	51.00	11	5,201	0.21%
2019/09/05	7	50.56	7	51.01	50.80	0	4,915	0.00%
2019/09/04	3	50.97	4	50.60	50.70	-1	4,896	-0.02%
2019/09/03	2	50.75	5	50.50	49.80	-3	4,872	-0.06%
2019/09/02	2	49.05	3	50.67	50.70	-1	4,830	-0.02%
2019/08/30	2	50.85	2	50.08	49.05	0	4,748	0.00%
2019/08/29	16	50.64	8	49.98	49.75	8	4,536	0.18%
2019/08/28	4	50.88	6.4	50.89	51.20	-2.4	4,330	-0.06%
2019/08/23	1	48.35	2	48.40	48.55	-1	3,888	-0.03%
2019/08/22	3	48.73	9	48.62	48.70	-6	3,837	-0.16%
2019/08/21	2	48.28	0	0.00	48.20	2	3,744	0.05%
2019/08/20	5	46.47	4	45.85	45.85	1	3,565	0.03%
2019/08/19	15	46.86	16	46.78	46.50	-1	3,525	-0.03%
2019/08/16	6	45.48	7	45.98	46.00	-1	3,415	-0.03%
2019/08/14	0	0.00	1	44.50	44.10	-1	3,318	-0.03%
2019/08/13	0	0.00	10	44.49	44.35	-10	3,326	-0.30%
2019/08/12	1	43.70	0	0.00	44.35	1	3,316	0.03%
2019/08/08	2	44.78	1	44.70	44.65	1	3,293	0.03%
2019/08/07	10	45.19	8	44.36	44.05	2	3,298	0.06%
2019/08/06	5	44.03	3	45.30	45.60	2	3,292	0.06%
2019/08/05	5	47.41	4	45.55	45.55	1	3,274	0.03%
2019/08/02	3	47.77	3	47.85	47.85	0	3,264	0.00%
2019/08/01	4	49.20	4	48.98	48.85	0	3,269	0.00%
2019/07/31	1	48.75	3	49.40	49.90	-2	3,241	-0.06%
2019/07/30	17	50.43	3	48.73	48.80	14	3,154	0.44%
2019/07/29	11	51.55	8	50.84	51.00	3	3,016	0.10%
2019/07/26	8	47.69	18	48.71	49.50	-10	2,828	-0.35%
2019/07/25	17	47.60	9	47.52	47.75	8	2,728	0.29%
2019/07/24	26	46.74	17	46.40	47.30	9	2,551	0.35%
2019/07/23	3	43.25	2	42.98	43.00	1	2,356	0.04%
2019/07/22	1	42.10	0	0.00	42.00	1	2,373	0.04%
2019/07/19	0.2	41.90	1	41.90	41.90	-0.8	2,411	-0.03%
2019/07/18	3	42.42	0	0.00	41.80	3	2,443	0.12%
2019/07/17	2	43.78	2	43.45	43.45	0	2,457	0.00%
2019/07/16	3	44.85	0	0.00	44.30	3	2,589	0.12%
2019/07/15	0	0.00	2	44.00	44.25	-2	2,627	-0.08%
2019/07/12	1	44.10	1	43.90	43.90	0	2,731	0.00%
2019/07/11	4	44.15	2	44.33	44.10	2	2,750	0.07%
2019/07/09	0	0.00	1	43.00	43.00	-1	2,745	-0.04%
2019/07/05	0	0.00	2	45.00	44.65	-2	2,788	-0.07%
2019/07/04	1	45.80	8	45.60	45.40	-7	2,794	-0.25%
2019/07/03	0	0.00	2	45.28	45.25	-2	2,866	-0.07%
2019/06/27	3	46.90	2	46.65	46.65	1	3,122	0.03%
2019/06/26	2	46.70	3	46.85	46.65	-1	3,135	-0.03%
2019/06/25	0	0.00	1	46.25	47.40	-1	3,187	-0.03%
2019/06/24	5	46.11	5	46.21	46.35	0	3,143	0.00%
2019/06/20	6	45.49	6	45.28	45.10	0	3,114	0.00%
2019/06/19	0	0.00	3.5	44.89	44.85	-3.5	3,132	-0.11%
2019/06/18	8	44.18	4	44.70	43.90	4	3,140	0.13%
2019/06/17	3	42.40	19.4	43.19	45.40	-16.4	3,036	-0.54%
2019/06/13	2	41.25	3	41.47	41.60	-1	3,053	-0.03%
2019/06/12	10	42.01	7	42.93	41.45	3	3,131	0.10%
2019/06/11	1	41.70	0	0.00	42.05	1	3,266	0.03%
2019/06/10	0	0.00	1	40.50	40.10	-1	3,327	-0.03%
2019/06/04	0.2	40.00	0	0.00	39.95	0.2	3,617	0.01%
2019/05/31	0	41.50	0	0.00	41.25	0	3,847	0.00%
2019/05/24	0.3	40.50	0	0.00	40.50	0.3	4,444	0.01%
2019/05/22	4	41.66	1	42.55	41.55	3	4,688	0.06%
2019/05/20	2	41.68	2	40.45	40.45	0	4,888	0.00%
2019/05/16	2	44.33	3	43.33	42.85	-1	5,190	-0.02%
2019/05/15	3	43.15	2	44.35	44.90	1	5,358	0.02%
2019/05/14	3	40.98	1	42.50	42.60	2	5,661	0.04%
2019/05/10	1	44.05	0	0.00	43.95	1	6,201	0.02%
2019/05/09	2.1	43.64	0	0.00	43.35	2.1	6,303	0.03%
2019/05/08	0.2	46.00	0	0.00	45.70	0.2	6,338	0.00%
2019/05/07	0	0.00	9	46.50	46.25	-9	6,618	-0.14%
2019/05/06	21	46.53	2	47.10	45.95	19	6,893	0.28%
2019/05/03	1	48.00	1	48.25	48.05	0	6,914	0.00%
2019/05/02	1	47.25	1	47.05	47.35	0	6,911	0.00%
2019/04/30	0	0.00	1	47.05	47.40	-1	6,933	-0.01%
2019/04/29	9	48.58	2	47.30	46.80	7	6,935	0.10%
2019/04/26	1	52.00	2	52.85	52.00	-1	6,877	-0.01%
2019/04/25	3	53.57	3	53.90	54.00	0	6,860	0.00%
2019/04/24	2	54.55	3	54.00	53.80	-1	6,866	-0.01%
2019/04/23	1	53.60	4	53.55	53.60	-3	6,866	-0.04%
2019/04/22	13	55.67	9	54.51	54.40	4	6,906	0.06%
2019/04/19	8	53.38	10	53.77	54.10	-2	6,807	-0.03%
2019/04/18	6	53.12	6	54.08	52.90	0	6,819	0.00%
2019/04/17	5	52.50	15	52.63	52.80	-10	6,807	-0.15%
2019/04/16	3	51.47	6	52.00	52.50	-3	6,840	-0.04%
2019/04/15	10	51.40	1	51.70	51.20	9	6,913	0.13%
2019/04/12	13	51.32	13	51.11	51.10	0	7,052	0.00%
2019/04/11	4	52.65	5	52.00	51.80	-1	7,144	-0.01%
2019/04/10	5	53.46	9	53.26	53.20	-4	7,155	-0.06%
2019/04/09	11	55.38	5	55.24	53.90	6	7,198	0.08%
2019/04/08	15	55.52	15	55.53	55.30	0	7,265	0.00%
2019/04/03	5	53.94	28	53.85	53.90	-23	7,248	-0.32%
2019/04/02	3	52.70	1	53.00	53.00	2	7,245	0.03%
2019/04/01	3	52.23	21	52.63	52.20	-18	7,341	-0.25%
2019/03/29	27	50.82	16	50.92	51.00	11	7,319	0.15%
2019/03/28	4	52.20	2	52.10	51.20	2	7,491	0.03%
2019/03/27	0	0.00	2	51.40	51.40	-2	7,705	-0.03%
2019/03/22	3	52.87	1	52.60	52.10	2	8,276	0.02%
2019/03/21	5	52.28	10	51.75	51.80	-5	8,408	-0.06%
2019/03/20	3	52.70	0	0.00	52.60	3	8,690	0.03%
2019/03/19	16	54.02	13	54.62	53.10	3	9,013	0.03%
2019/03/18	17	53.99	7	54.20	54.30	10	9,060	0.11%
2019/03/15	12	54.08	7	54.49	54.50	5	9,239	0.05%
2019/03/14	9	56.12	6	57.50	53.90	3	9,339	0.03%
2019/03/13	7	57.21	3	57.40	57.40	4	9,496	0.04%
2019/03/12	6	57.83	2	57.85	58.00	4	9,746	0.04%
2019/03/11	1	55.80	0	0.00	55.60	1	9,921	0.01%
2019/03/08	13	55.71	12	55.46	56.00	1	10,119	0.01%
2019/03/07	0	0.00	4	55.40	55.60	-4	10,309	-0.04%
2019/03/06	5	56.40	0	0.00	56.60	5	10,479	0.05%
2019/03/05	6	55.72	0	0.00	55.50	6	10,982	0.05%
2019/03/04	11	57.84	1	56.50	56.50	10	11,326	0.09%
2019/02/27	5	56.10	5.2	57.60	57.60	-0.2	11,445	0.00%
2019/02/26	52	58.36	51	57.59	55.70	1	11,716	0.01%
2019/02/25	13	56.92	4	56.65	57.60	9	11,980	0.08%
2019/02/22	1	57.90	1	56.90	56.50	0	12,027	0.00%
2019/02/21	3	57.13	1	56.50	57.90	2	11,959	0.02%
2019/02/19	2.2	58.76	2	58.05	58.90	0.2	11,804	0.00%
2019/02/18	38.3	61.10	28	59.18	58.30	10.3	11,751	0.09%
2019/02/15	2	57.60	2	59.25	59.30	0	11,564	0.00%
2019/02/14	11	58.82	16	58.83	59.00	-5	11,518	-0.04%
2019/02/13	17	57.99	10	58.40	58.40	7	11,407	0.06%
2019/02/12	65	54.33	82	55.60	56.00	-17	11,139	-0.15%
2019/02/11	1	50.10	13	51.28	51.40	-12	10,961	-0.11%
2019/01/30	17	47.90	5	47.86	46.75	12	10,938	0.11%
2019/01/28	33	47.00	48	46.10	46.60	-15	10,856	-0.14%
2019/01/25	26	44.75	36	44.75	44.15	-10	10,746	-0.09%
2019/01/24	3	42.92	0	0.00	42.55	3	10,850	0.03%
2019/01/22	2	42.28	12	42.23	41.50	-10	10,995	-0.09%
2019/01/21	20	41.50	1	42.10	42.00	19	11,097	0.17%
2019/01/18	1	40.55	2	40.65	41.30	-1	11,108	-0.01%
2019/01/17	0	0.00	1	41.00	40.20	-1	11,151	-0.01%
2019/01/16	1	41.50	1	41.00	41.00	0	11,221	0.00%
2019/01/14	1	40.80	4	40.29	40.05	-3	11,304	-0.03%
2019/01/11	3	42.40	1	42.35	41.55	2	11,314	0.02%
2019/01/10	2	43.03	0	0.00	42.30	2	11,353	0.02%
2019/01/09	1	43.40	0	0.00	42.30	1	11,567	0.01%
2019/01/07	1	43.00	1	42.80	41.60	0	11,681	0.00%
2019/01/04	1	39.20	5	39.15	40.90	-4	11,672	-0.03%
2019/01/03	2	42.63	10	42.92	40.65	-8	11,580	-0.07%
2019/01/02	1	44.10	0	0.00	43.90	1	11,551	0.01%
2018/12/28	2	43.80	0	0.00	43.90	2	11,589	0.02%
2018/12/27	14	44.87	11	44.82	43.80	3	11,642	0.03%
2018/12/26	6	44.36	5	44.32	42.60	1	11,558	0.01%
2018/12/25	0	0.00	1	43.60	44.10	-1	11,555	-0.01%
2018/12/24	5	43.69	5	44.00	45.30	0	11,517	0.00%
2018/12/22	23	44.39	23	44.28	44.85	0	11,413	0.00%
2018/12/21	23	45.27	22	45.30	45.60	1	11,422	0.01%
2018/12/20	22	45.45	32	45.07	44.25	-10	11,273	-0.09%
2018/12/19	46	47.95	35	48.25	47.40	11	11,019	0.10%
2018/12/18	34	50.76	23	50.22	49.40	11	10,927	0.10%
2018/12/17	11	50.35	5	51.40	50.30	6	10,856	0.06%
2018/12/14	40	50.08	48	49.98	50.00	-8	10,796	-0.07%
2018/12/13	55	52.13	49	52.28	52.00	6	10,675	0.06%
2018/12/12	44	51.09	54	51.46	52.50	-10	10,400	-0.10%
2018/12/11	16	48.12	13	48.20	47.80	3	10,099	0.03%
2018/12/10	43	48.81	41	47.44	47.30	2	10,196	0.02%
2018/12/07	11	47.96	12	47.98	48.05	-1	10,027	-0.01%
2018/12/06	30	50.81	21	48.78	46.30	9	9,928	0.09%
2018/12/05	21	50.38	10	50.72	51.10	11	9,676	0.11%
2018/12/04	33	50.66	43	51.65	49.50	-10	9,490	-0.11%
2018/12/03	37	50.51	25	50.56	49.15	12	9,277	0.13%
2018/11/30	23	48.16	18	48.29	48.75	5	9,100	0.05%
2018/11/29	30	50.17	41	50.18	49.00	-11	8,908	-0.12%
2018/11/28	42	50.12	44	49.81	49.70	-2	8,699	-0.02%
2018/11/27	43	45.84	51	47.01	48.40	-8	8,185	-0.10%
2018/11/26	22	44.23	17	44.27	44.00	5	7,814	0.06%
2018/11/23	30	43.06	37	43.00	43.75	-7	7,721	-0.09%
2018/11/22	18	42.03	6	41.81	41.10	12	7,406	0.16%
2018/11/21	10	39.43	17	40.24	40.70	-7	6,994	-0.10%
2018/11/20	6	37.47	4	37.20	37.00	2	6,942	0.03%
2018/11/19	4	36.66	7	37.04	37.30	-3	6,999	-0.04%
2018/11/16	5	37.01	1	36.55	36.25	4	7,024	0.06%
2018/11/15	0	0.00	14	36.16	36.80	-14	7,052	-0.20%
2018/11/14	13	36.68	1	37.35	36.00	12	7,106	0.17%
2018/11/13	4	35.91	5	36.49	36.95	-1	7,294	-0.01%
2018/11/12	9	36.62	6	36.92	36.60	3	7,346	0.04%
2018/11/09	7	36.23	8	36.55	36.70	-1	7,392	-0.01%
2018/11/08	15	38.03	2	38.40	35.95	13	7,411	0.18%
2018/11/07	5	36.41	18	36.83	37.75	-13	7,311	-0.18%
2018/11/06	10	35.73	2	36.55	34.35	8	7,310	0.11%
2018/11/05	3	36.63	4	36.91	37.00	-1	7,338	-0.01%
2018/11/02	5	36.30	5	36.35	36.55	0	7,319	0.00%
2018/11/01	12.2	35.35	13	35.93	35.80	-0.9	7,226	-0.01%
2018/10/31	0	0.00	27	33.39	34.10	-27	6,952	-0.39%
2018/10/30	5	31.33	20	31.30	31.00	-15	6,907	-0.22%
2018/10/29	22	32.83	47	32.11	32.05	-25	7,100	-0.35%
2018/10/25	11	31.51	10	31.15	31.15	1	7,113	0.01%
2018/10/24	23	35.29	0	0.00	34.60	23	7,082	0.32%
2018/10/23	10	37.64	1	36.60	36.30	9	7,021	0.13%
2018/10/22	21	37.71	11	37.74	37.70	10	7,058	0.14%
2018/10/19	10	36.32	6	35.88	36.35	4	7,133	0.06%
2018/10/18	1	38.80	6	38.28	38.05	-5	7,152	-0.07%
2018/10/17	11	39.36	10	38.97	38.40	1	7,163	0.01%
2018/10/16	9	39.24	15	39.66	40.25	-6	7,007	-0.09%
2018/10/15	1	37.00	2	37.28	37.20	-1	6,976	-0.01%
2018/10/12	7	37.14	4	37.15	37.20	3	7,037	0.04%
2018/10/11	1	37.25	0	0.00	36.50	1	7,110	0.01%
2018/10/09	11	41.62	12	41.89	40.55	-1	7,192	-0.01%
2018/10/08	2	42.10	3	40.60	41.70	-1	7,254	-0.01%
2018/10/05	31	43.52	0	0.00	42.30	31	7,414	0.42%
2018/10/04	10	48.36	12	47.02	47.00	-2	7,476	-0.03%
2018/10/03	12	49.25	10	47.97	47.95	2	8,046	0.02%
2018/10/02	3	50.53	1	50.00	50.00	2	8,302	0.02%
2018/10/01	1	49.70	0	0.00	51.30	1	8,430	0.01%
2018/09/28	3	50.37	4	51.05	50.20	-1	8,731	-0.01%
2018/09/27	4	51.30	2	50.10	50.00	2	8,917	0.02%
2018/09/25	22	52.05	18	51.80	52.00	4	9,178	0.04%
2018/09/21	24	50.30	66	50.21	51.00	-42	9,161	-0.46%
2018/09/20	24	48.05	21	48.35	48.00	3	9,160	0.03%
2018/09/19	21	48.73	0	0.00	47.90	21	9,256	0.23%
2018/09/18	13	49.87	0	0.00	48.40	13	9,348	0.14%
2018/09/17	2	52.35	2	52.60	52.10	0	9,527	0.00%
2018/09/14	11	52.39	61	52.74	52.60	-50	9,645	-0.52%
2018/09/13	3	50.82	1	50.10	48.95	2	9,580	0.02%
2018/09/12	6	50.15	11	49.76	50.10	-5	9,788	-0.05%
2018/09/11	7	52.37	6	52.70	51.30	1	9,983	0.01%
2018/09/10	24	50.77	12	51.04	50.60	12	10,091	0.12%
2018/09/07	45	53.51	8	53.06	53.50	37	10,143	0.36%
2018/09/06	10	56.35	9	57.20	56.40	1	10,316	0.01%
2018/09/05	6	57.27	2	57.80	56.00	4	10,881	0.04%
2018/09/04	1	56.50	3	57.57	58.10	-2	11,423	-0.02%
2018/09/03	20	57.92	9	56.81	57.00	11	11,763	0.09%
2018/08/31	8	59.80	17	60.11	60.90	-9	12,007	-0.07%
2018/08/30	13	61.69	19	62.26	61.00	-6	12,203	-0.05%
2018/08/29	27	60.06	8	60.31	60.70	19	12,365	0.15%
2018/08/27	1	60.40	19	59.34	60.10	-18	12,903	-0.14%
2018/08/24	4	57.55	3	56.73	56.60	1	13,097	0.01%
2018/08/23	0	0.00	6	59.60	58.60	-6	13,647	-0.04%
2018/08/22	3	57.67	21	58.60	59.50	-18	14,211	-0.13%
2018/08/21	10	58.94	24	59.03	58.50	-14	14,867	-0.09%
2018/08/20	12	56.49	4	57.63	58.50	8	15,105	0.05%
2018/08/17	25	59.36	13	58.83	58.20	12	15,508	0.08%
2018/08/16	9	58.64	10	59.75	61.20	-1	15,624	-0.01%
2018/08/15	5	60.66	3	59.97	58.60	2	15,830	0.01%
2018/08/14	10	60.12	9	60.58	62.00	1	16,050	0.01%
2018/08/13	23	61.33	97	63.07	60.30	-74	16,266	-0.45%
2018/08/10	12	65.00	18	66.70	64.70	-6	16,635	-0.04%
2018/08/09	11	64.49	1	65.60	66.30	10	17,030	0.06%
2018/08/08	34	65.94	29	66.66	65.00	5	17,702	0.03%
2018/08/07	43	67.29	54	66.88	66.70	-11	18,220	-0.06%
2018/08/06	30	65.11	32	64.88	65.50	-2	18,399	-0.01%
2018/08/03	102	63.05	19	63.93	66.00	83	18,632	0.45%	大買/
2018/08/02	9	66.19	7	67.46	63.70	2	18,765	0.01%
2018/08/01	11	69.79	19	70.65	69.50	-8	19,391	-0.04%
2018/07/31	3	71.10	6	71.65	72.20	-3	19,736	-0.02%
2018/07/30	30	70.55	11	70.65	69.50	19	19,735	0.10%
2018/07/27	5	73.36	0	0.00	72.00	5	19,738	0.03%
2018/07/26	25	73.46	30	74.10	75.00	-5	19,731	-0.03%
2018/07/25	5	70.08	16	70.43	71.70	-11	19,584	-0.06%
2018/07/24	2	67.65	24	69.05	69.90	-22	19,513	-0.11%
2018/07/23	13	63.88	15	64.86	67.50	-2	19,448	-0.01%
2018/07/20	31	65.98	8	65.94	67.10	23	19,381	0.12%
2018/07/19	5	69.26	14	69.99	69.00	-9	19,241	-0.05%
2018/07/18	22	69.55	12	67.27	68.00	10	19,237	0.05%
2018/07/17	6	71.02	12	71.02	70.90	-6	19,196	-0.03%
2018/07/16	28	74.58	9	75.12	73.80	19	19,197	0.10%
2018/07/13	3	75.83	4	75.35	73.00	-1	19,302	-0.01%
2018/07/12	24	72.71	29	73.71	73.90	-5	19,122	-0.03%
2018/07/11	67	73.48	65	73.40	73.60	2	19,114	0.01%
2018/07/10	14	69.32	19	70.16	72.00	-5	18,611	-0.03%
2018/07/09	6	65.33	3	65.57	65.50	3	18,502	0.02%
2018/07/06	18	65.08	25	65.48	66.20	-7	18,359	-0.04%
2018/07/05	8	64.29	14	63.85	62.70	-6	18,107	-0.03%
2018/07/04	32	64.84	14	65.20	62.70	18	17,898	0.10%
2018/07/03	4	70.53	6	70.35	69.60	-2	17,672	-0.01%
2018/07/02	11	70.71	10	69.79	69.10	1	17,580	0.01%
2018/06/29	6	70.63	9	70.77	72.80	-3	17,458	-0.02%
2018/06/28	8	71.65	2	71.35	69.50	6	17,295	0.03%
2018/06/27	1	72.40	4	72.65	73.40	-3	17,177	-0.02%
2018/06/26	15	74.51	18	72.16	72.00	-3	17,064	-0.02%
2018/06/25	8	75.15	3	73.57	71.20	5	16,820	0.03%
2018/06/22	3	78.67	3	77.57	76.50	0	16,652	0.00%
2018/06/21	15	79.55	17	80.40	80.90	-2	16,558	-0.01%
2018/06/20	13	79.68	3	78.70	76.40	10	16,374	0.06%
2018/06/19	9	83.78	16	84.54	84.00	-7	16,260	-0.04%
2018/06/15	22	84.02	33	84.01	83.20	-11	16,243	-0.07%
2018/06/14	29	83.96	11	82.60	83.20	18	16,133	0.11%
2018/06/13	28	85.93	25	88.76	82.90	3	15,957	0.02%
2018/06/12	13	86.55	15.2	87.35	89.50	-2.2	15,516	-0.01%
2018/06/11	42	78.14	53	78.75	81.40	-11	14,963	-0.07%
2018/06/08	18	70.87	17	72.85	74.00	1	14,696	0.01%
2018/06/07	18	71.67	15	71.14	70.50	3	14,445	0.02%
2018/06/06	11	70.22	11	69.15	71.50	0	14,445	0.00%
2018/06/05	7	67.96	17	68.05	67.80	-10	14,387	-0.07%
2018/06/04	8	73.10	11	72.88	72.80	-3	14,150	-0.02%
2018/06/01	30	71.21	31	70.37	69.90	-1	13,839	-0.01%
2018/05/31	89	76.31	67.2	74.22	70.70	21.8	13,541	0.16%
2018/05/30	55	70.95	67	71.82	74.10	-12	12,893	-0.09%
2018/05/29	49.2	70.93	76	70.53	68.80	-26.8	12,268	-0.22%
2018/05/28	103	65.04	102	65.89	66.90	1	11,490	0.01%	大買/大賣/
2018/05/25	59	58.45	67	58.22	60.90	-8	11,147	-0.07%
2018/05/24	15	55.27	6	55.45	55.40	9	10,510	0.09%
2018/05/23	17	55.34	27	55.81	55.80	-10	10,294	-0.10%
2018/05/22	24	54.76	14	55.32	53.70	10	9,969	0.10%
2018/05/21	23	55.23	40	55.77	56.40	-17	9,672	-0.18%
2018/05/18	9	54.33	39	55.80	54.70	-30	9,332	-0.32%
2018/05/17	60	54.18	27	54.35	52.10	33	8,805	0.37%
2018/05/16	82	56.65	45	56.05	55.60	37	8,338	0.44%
2018/05/15	42	51.41	37	51.69	53.80	5	7,656	0.07%
2018/05/14	33	47.95	38	48.97	50.20	-5	7,091	-0.07%
2018/05/11	11	46.18	4	46.94	45.70	7	6,824	0.10%
2018/05/10	4	44.58	10	45.50	46.20	-6	6,511	-0.09%
2018/05/09	20	43.48	17	43.31	43.65	3	6,123	0.05%
2018/05/08	25	39.74	35	39.65	40.90	-10	5,397	-0.19%
2018/05/07	1	37.35	0	0.00	37.20	1	5,005	0.02%
2018/05/04	0	0.00	1	36.25	35.80	-1	4,989	-0.02%
2018/05/03	26	37.00	23	36.80	36.95	3	5,004	0.06%
2018/05/02	4	36.58	0	0.00	36.35	4	5,000	0.08%
2018/04/30	5	36.25	0	0.00	35.95	5	5,067	0.10%
2018/04/27	0	0.00	12	35.21	36.15	-12	5,345	-0.22%
2018/04/23	11	38.96	28	38.77	37.60	-17	5,718	-0.30%
2018/04/20	4	38.20	2	38.43	37.95	2	5,696	0.04%
2018/04/19	10	38.30	18.4	38.16	39.15	-8.4	5,607	-0.15%
2018/04/18	1	36.30	0	0.00	36.30	1	5,362	0.02%
2018/04/17	10.4	37.84	2	38.08	36.15	8.4	5,317	0.16%
2018/04/16	33	38.22	12.9	38.86	39.10	20.1	5,186	0.39%
2018/04/13	1	38.30	14	38.19	38.00	-13	5,103	-0.25%
2018/04/12	0	0.00	0.4	36.90	36.90	-0.4	4,969	-0.01%
2018/04/11	16	37.15	15	37.28	37.10	1	5,049	0.02%
2018/04/10	1	36.45	3	36.85	36.05	-2	5,029	-0.04%
2018/04/03	1	35.85	2	35.83	36.10	-1	5,174	-0.02%
2018/04/02	2	35.63	0	0.00	35.55	2	5,186	0.04%
2018/03/31	1	36.30	0	0.00	36.30	1	5,240	0.02%
2018/03/30	0	0.00	2	36.93	36.70	-2	5,279	-0.04%
2018/03/29	1	36.50	1	36.90	36.35	0	5,313	0.00%
2018/03/27	2	36.73	1	37.20	36.65	1	5,265	0.02%
2018/03/26	2.4	35.97	1	36.30	36.00	1.4	5,266	0.03%
2018/03/23	3.5	35.80	2	35.78	35.80	1.5	5,239	0.03%
2018/03/22	1.6	37.45	11	37.31	37.30	-9.4	5,174	-0.18%
2018/03/21	0	0.00	10	37.92	36.90	-10	5,022	-0.20%
2018/03/20	10	36.84	12	36.79	37.40	-2	4,859	-0.04%
2018/03/19	7.4	37.02	24	36.85	36.40	-16.6	4,784	-0.35%
2018/03/16	40	36.50	14	36.50	35.80	26	4,642	0.56%
2018/03/15	6.4	35.44	0	0.00	35.45	6.4	4,510	0.14%
2018/03/14	6	35.46	1	36.20	35.25	5	4,483	0.11%
2018/03/13	0	0.00	12	35.18	36.00	-12	4,386	-0.27%
2018/03/12	17	35.36	14	35.73	35.05	3	4,329	0.07%
2018/03/09	2	34.10	3	34.85	34.00	-1	4,148	-0.02%
2018/03/08	5	32.00	7	32.61	33.55	-2	3,992	-0.05%
2018/03/07	1	31.15	2	30.88	30.50	-1	3,933	-0.03%
2018/03/06	2	30.75	0	0.00	30.20	2	4,034	0.05%
2018/03/05	1	29.65	0	0.00	29.45	1	4,255	0.02%
2018/02/27	7	30.98	12	30.98	30.75	-5	4,659	-0.11%
2018/02/26	10	31.30	17	31.14	30.85	-7	4,705	-0.15%
2018/02/23	1	30.90	0	0.00	30.60	1	4,787	0.02%
2018/02/22	8	30.44	0	0.00	30.25	8	4,968	0.16%
2018/02/21	5	30.35	15	30.47	30.25	-10	5,361	-0.19%
2018/02/12	15	29.67	0	0.00	29.25	15	5,660	0.26%
2018/02/09	1	28.20	0	0.00	29.35	1	5,806	0.02%
2018/02/08	8	31.11	0	0.00	30.00	8	5,837	0.14%
2018/02/06	6	30.10	54	30.90	29.95	-48	5,920	-0.81%
2018/02/05	14	32.01	10	32.47	33.05	4	6,059	0.07%
2018/02/01	1	34.70	0	0.00	34.00	1	6,303	0.02%
2018/01/31	1	33.80	0	0.00	33.80	1	6,403	0.02%
2018/01/30	1	34.55	1	34.85	34.30	0	6,541	0.00%
2018/01/29	1	34.30	0	0.00	34.15	1	6,556	0.02%
2018/01/26	18	34.48	25	34.56	34.80	-7	6,635	-0.11%
2018/01/25	3	34.42	10	34.63	34.30	-7	6,703	-0.10%
2018/01/24	12	35.81	1	35.75	35.30	11	6,733	0.16%
2018/01/23	57	37.42	8	36.78	36.05	49	6,868	0.71%
2018/01/22	24	36.32	25	37.34	38.55	-1	6,712	-0.01%
2018/01/19	1	35.10	0	0.00	35.05	1	6,702	0.01%
2018/01/18	1	34.80	4	35.11	34.60	-3	7,073	-0.04%
2018/01/16	1.5	35.07	1	35.40	34.60	0.5	7,187	0.01%
2018/01/15	2	34.40	1	34.10	34.85	1	7,255	0.01%
2018/01/12	0	0.00	1	33.65	33.35	-1	7,316	-0.01%
2018/01/11	3	33.27	1	33.10	33.00	2	7,330	0.03%
2018/01/10	2	33.50	1	33.60	33.50	1	7,364	0.01%
2018/01/09	0	0.00	1	34.25	33.40	-1	7,408	-0.01%
2018/01/08	1	34.20	5	34.83	33.80	-4	7,617	-0.05%
2018/01/05	3.5	35.81	2	35.70	35.40	1.5	7,643	0.02%
2018/01/04	2	34.43	11	34.97	35.00	-9	7,698	-0.12%
2018/01/03	17	34.85	12	34.88	34.60	5	7,660	0.07%