新鉅科 (3630)-凱基-彰化券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
29.55
漲跌
▼0.05
漲幅
-0.17%
成交量
140張
產業
上櫃光電類股
239人加入追蹤

立即追蹤
本地時間:13:30

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

新鉅科 (3630)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	30.00	0	29.65	29.55	1	358	0.27%
2024/04/22	1	29.05	0	0.00	28.90	1	372	0.27%
2024/03/20	0	31.70	0	0.00	31.90	0	645	0.00%
2024/03/11	1	32.65	1	32.40	32.35	0	857	0.00%
2024/03/06	1	33.40	0	0.00	33.35	1	859	0.12%
2024/03/05	1	34.40	11	33.89	33.70	-10	858	-1.16%
2024/02/29	1	33.85	0	0.00	33.95	1	841	0.12%
2024/02/27	1	34.10	0	0.00	33.20	1	843	0.12%
2024/02/19	1	34.30	0	0.00	34.80	1	876	0.11%
2024/02/16	1	33.95	0	0.00	34.15	1	870	0.11%
2024/02/15	0	0.00	50	33.00	33.40	-50	864	-5.78%
2024/02/02	1	32.30	1	32.10	32.05	0	851	0.00%
2024/02/01	50	32.65	0	0.00	32.25	50	849	5.89%
2024/01/30	2	33.15	2	32.90	32.75	0	846	0.00%
2024/01/25	2	33.15	1	33.60	33.15	1	840	0.12%
2024/01/23	1	34.05	1	34.55	34.25	0	831	0.00%
2024/01/22	2	33.73	0	0.00	33.80	2	825	0.24%
2024/01/19	1	33.70	1	33.55	33.45	0	822	0.00%
2024/01/17	2	33.85	0	0.00	33.80	2	817	0.24%
2024/01/12	1	35.20	0	0.00	35.05	1	809	0.12%
2024/01/11	0	0.00	1	34.40	34.40	-1	803	-0.12%
2024/01/09	4	34.45	0	0.00	34.40	4	804	0.50%
2024/01/08	2	35.58	2	34.95	34.90	0	804	0.00%
2024/01/04	7	35.39	10	35.54	35.35	-3	803	-0.37%
2024/01/03	1	36.05	0	0.00	35.90	1	815	0.12%
2024/01/02	3	37.87	0	0.00	36.80	3	815	0.37%
2023/12/29	11	37.51	1	37.40	37.35	10	765	1.31%
2023/12/28	1	36.40	0	0.00	35.60	1	746	0.13%
2023/12/27	1	35.50	0	0.00	36.05	1	755	0.13%
2023/12/25	1	34.25	1	34.65	34.55	0	927	0.00%
2023/12/20	2	34.65	1	34.90	34.90	1	936	0.11%
2023/12/19	1	35.60	1	34.45	34.50	0	936	0.00%
2023/12/18	1	35.60	0	0.00	35.35	1	927	0.11%
2023/12/15	1	37.15	8	36.95	37.15	-7	907	-0.77%
2023/12/14	4	37.19	1	37.70	36.80	3	899	0.33%
2023/12/13	3	36.58	7	35.90	37.00	-4	871	-0.46%
2023/12/12	2	36.25	5	36.99	35.50	-3	827	-0.36%
2023/12/11	2	35.50	0	0.00	34.55	2	779	0.26%
2023/12/08	9	34.82	5	35.10	35.20	4	767	0.52%
2023/12/06	2	33.05	3	32.80	32.75	-1	736	-0.14%
2023/12/05	2	33.85	0	0.00	33.40	2	725	0.28%
2023/12/04	1	34.60	0	0.00	34.45	1	721	0.14%
2023/11/24	0	0.00	2	34.65	34.60	-2	747	-0.27%
2023/11/22	1	34.60	2	34.70	34.60	-1	726	-0.14%
2023/11/21	1	34.15	3	34.65	34.15	-2	717	-0.28%
2023/11/20	2	34.10	1	34.45	33.90	1	709	0.14%
2023/11/17	0	0.00	1	33.55	33.65	-1	695	-0.14%
2023/11/15	2	33.20	0	0.00	33.30	2	691	0.29%
2023/11/13	1	32.90	0	0.00	32.65	1	694	0.14%
2023/11/09	1	33.85	0	0.00	33.25	1	694	0.14%
2023/11/08	1	33.60	1	33.70	33.75	0	697	0.00%
2023/11/06	0	0.00	1	33.70	33.10	-1	722	-0.14%
2023/10/20	1	32.05	1	32.50	32.40	0	768	0.00%
2023/10/19	1	32.55	0	0.00	32.65	1	780	0.13%
2023/10/18	3	32.75	0	0.00	32.55	3	780	0.38%
2023/10/16	0	0.00	2	33.28	33.20	-2	785	-0.25%
2023/10/12	1	34.55	0	0.00	34.60	1	804	0.12%
2023/10/11	2	34.60	0	0.00	34.05	2	808	0.25%
2023/10/06	1	36.35	1	36.60	36.20	0	802	0.00%
2023/10/05	0	0.00	0	36.00	36.15	0	822	0.00%
2023/10/04	1	37.40	0	0.00	36.40	1	842	0.12%
2023/10/03	3	37.73	3	37.48	37.20	0	824	0.00%
2023/10/02	7	37.61	3	37.48	37.75	4	779	0.51%
2023/09/28	2	37.53	5	37.31	37.60	-3	747	-0.40%
2023/09/27	0	0.00	6	34.40	35.05	-6	628	-0.95%
2023/09/25	2	33.43	1	34.05	33.80	1	660	0.15%
2023/09/22	3	33.77	2	33.05	33.05	1	660	0.15%
2023/09/21	1	34.10	0	0.00	33.25	1	661	0.15%
2023/09/20	2	34.13	2	33.30	33.20	0	660	0.00%
2023/09/19	2	34.88	10	34.36	34.00	-8	669	-1.19%
2023/09/18	4	34.45	6	35.38	35.40	-2	655	-0.31%
2023/09/15	2	33.50	11	33.82	33.85	-9	634	-1.42%
2023/09/14	3	32.78	4	33.45	33.30	-1	644	-0.16%
2023/09/13	1	32.10	1	32.15	32.20	0	650	0.00%
2023/09/12	1	32.00	1	31.85	31.70	0	665	0.00%
2023/09/11	2	32.20	2	31.73	31.70	0	695	0.00%
2023/09/08	0	0.00	2	31.90	31.90	-2	720	-0.28%
2023/09/07	4	32.25	0	0.00	32.40	4	757	0.53%
2023/09/06	3	32.72	1	34.00	32.25	2	802	0.25%
2023/09/04	1	32.30	1	32.00	32.10	0	933	0.00%
2023/09/01	1	32.35	0	0.00	31.90	1	1,071	0.09%
2023/08/25	1	31.45	1	31.40	31.45	0	1,397	0.00%
2023/08/24	2	31.50	2	31.15	31.20	0	1,399	0.00%
2023/08/23	1	31.45	1	31.10	31.15	0	1,400	0.00%
2023/08/18	1	32.05	1	31.45	31.25	0	1,427	0.00%
2023/08/17	2	31.70	2	31.90	31.90	0	1,428	0.00%
2023/08/16	2	31.78	1	31.65	31.60	1	1,425	0.07%
2023/08/15	2	31.70	3	31.75	31.75	-1	1,431	-0.07%
2023/08/11	4	32.56	3	32.50	32.30	1	1,458	0.07%
2023/08/10	5	33.92	5	32.60	32.50	0	1,451	0.00%
2023/08/09	2	32.48	7	33.56	33.75	-5	1,427	-0.35%
2023/08/08	1	32.50	3	32.25	32.20	-2	1,406	-0.14%
2023/08/07	2	32.40	0	0.00	32.30	2	1,404	0.14%
2023/08/02	1	31.90	0	0.00	31.45	1	1,392	0.07%
2023/07/31	1	31.95	0	0.00	31.10	1	1,382	0.07%
2023/07/28	1	31.40	0	0.00	31.40	1	1,378	0.07%
2023/07/27	1	31.60	2	31.53	31.50	-1	1,376	-0.07%
2023/07/25	1	32.40	1	32.00	31.95	0	1,365	0.00%
2023/07/24	5	32.42	0	0.00	32.00	5	1,360	0.37%
2023/07/21	3	33.92	0	0.00	33.65	3	1,345	0.22%
2023/07/20	2	33.80	2	34.40	34.50	0	1,347	0.00%
2023/07/19	1	34.30	17	33.96	33.40	-16	1,343	-1.19%
2023/07/18	1	35.40	0	0.00	34.00	1	1,343	0.07%
2023/07/17	3	34.45	3	35.25	35.20	0	1,334	0.00%
2023/07/14	2	35.35	0	0.00	34.60	2	1,329	0.15%
2023/07/13	2	35.73	0	0.00	34.80	2	1,325	0.15%
2023/07/12	7	36.19	0	0.00	35.40	7	1,313	0.53%
2023/07/11	2	35.45	24	36.14	36.75	-22	1,283	-1.71%
2023/07/10	4	35.26	7	35.35	35.05	-3	1,254	-0.24%
2023/07/07	3	34.25	7	34.59	34.65	-4	1,239	-0.32%
2023/07/06	5	35.52	3	35.70	34.40	2	1,227	0.16%
2023/07/05	2	35.23	3	35.18	35.05	-1	1,217	-0.08%
2023/07/04	3	35.07	0	0.00	34.50	3	1,199	0.25%
2023/07/03	1	34.90	2.1	35.35	35.00	-1.1	1,185	-0.09%
2023/06/30	2	33.18	0	0.00	33.50	2	1,156	0.17%
2023/06/29	6	33.68	3	33.43	33.45	3	1,150	0.26%
2023/06/28	1	33.55	1	33.45	33.40	0	1,149	0.00%
2023/06/27	2	33.55	4	33.98	33.35	-2	1,155	-0.17%
2023/06/26	0	0.00	10	33.47	33.35	-10	1,149	-0.87%
2023/06/21	1	34.15	18	34.13	34.20	-17	1,151	-1.48%
2023/06/20	1	35.30	2	35.10	34.10	-1	1,180	-0.08%
2023/06/19	2	35.10	2	35.33	35.05	0	1,168	0.00%
2023/06/16	2	35.25	0	0.00	34.90	2	1,157	0.17%
2023/06/15	3	35.77	0.1	35.20	35.05	3	1,150	0.26%
2023/06/14	3	36.45	1	37.15	35.70	2	1,141	0.18%
2023/06/13	2	36.25	0	0.00	36.50	2	1,150	0.17%
2023/06/12	4.1	37.33	0	0.00	36.90	4.1	1,142	0.36%
2023/06/09	12	38.46	3	37.57	38.50	9	1,102	0.82%
2023/06/08	10	38.10	21	38.25	38.55	-11	1,038	-1.06%
2023/06/07	41	37.84	44	38.08	37.85	-3	946	-0.32%
2023/06/06	13	35.16	7	34.80	35.35	6	819	0.73%
2023/06/05	12	34.42	15	34.57	35.50	-3	682	-0.44%
2023/06/02	2	31.75	1	32.40	32.30	1	564	0.18%
2023/06/01	1	31.40	0	0.00	30.95	1	562	0.18%
2023/05/26	0	0.00	3	30.70	30.80	-3	556	-0.54%
2023/05/25	3	31.15	0	0.00	30.70	3	555	0.54%
2023/05/24	2	30.95	4	30.76	31.10	-2	551	-0.36%
2023/05/23	1	29.90	0	0.00	30.05	1	533	0.19%
2023/05/22	2	30.20	0	0.00	29.90	2	532	0.38%
2023/05/18	1	31.05	2	30.40	30.00	-1	530	-0.19%
2023/05/17	1	29.75	0	0.00	29.85	1	510	0.20%
2023/04/25	0	0.00	1	28.15	28.00	-1	522	-0.19%
2023/04/21	1	29.10	0	0.00	28.90	1	515	0.19%
2023/04/14	0	0.00	2	30.25	30.35	-2	510	-0.39%
2023/04/13	1	30.65	0	0.00	30.30	1	507	0.20%
2023/04/12	0	0.00	1	30.40	30.15	-1	499	-0.20%
2023/04/11	1	30.25	0	0.00	30.25	1	497	0.20%
2023/04/07	1	29.85	0	0.00	29.65	1	493	0.20%
2023/04/06	4	30.13	0	0.00	30.10	4	489	0.82%
2023/03/31	0	0.00	6	29.65	29.65	-6	486	-1.23%
2023/03/30	0	0.00	3	29.67	29.50	-3	485	-0.62%
2023/03/29	2	30.13	9	29.52	29.40	-7	488	-1.43%
2023/03/27	1	30.90	1	31.05	30.90	0	478	0.00%
2023/03/24	3	32.00	1	31.15	31.00	2	474	0.42%
2023/03/23	4	31.33	22	31.94	31.80	-18	462	-3.89%
2023/03/21	2	30.98	0	0.00	30.80	2	419	0.48%
2023/03/20	1	31.10	23	31.14	30.70	-22	416	-5.29%
2023/03/17	2	31.65	1	31.55	31.45	1	410	0.24%
2023/03/16	4	31.81	0	0.00	30.30	4	391	1.02%
2023/03/15	23	31.84	2	31.88	31.75	21	362	5.80%
2023/03/14	0	0.00	10	30.63	30.65	-10	339	-2.94%
2023/03/13	0	0.00	10	29.24	29.40	-10	338	-2.96%
2023/03/09	4	31.25	3	30.68	30.50	1	361	0.28%
2023/03/08	4	31.18	0	0.00	30.85	4	395	1.01%
2023/03/07	3	30.93	0	0.00	30.60	3	414	0.72%
2023/03/06	11	30.68	2	31.08	30.70	9	405	2.22%
2023/03/03	3	29.93	0	0.00	29.30	3	403	0.74%
2023/03/01	3	28.98	0	0.00	28.80	3	418	0.72%
2023/02/20	1	29.25	0	0.00	29.45	1	671	0.15%
2023/02/09	2	29.30	0	0.00	29.05	2	679	0.29%
2023/02/08	1	29.40	8	29.37	29.15	-7	680	-1.03%
2023/02/07	1	29.75	0	0.00	29.20	1	680	0.15%
2023/02/02	5	29.32	0	0.00	29.50	5	683	0.73%
2023/01/30	4	28.24	0	0.00	28.20	4	693	0.58%
2023/01/04	0	0.00	1	29.50	29.40	-1	690	-0.14%
2022/12/28	1	28.20	0	0.00	28.20	1	683	0.15%
2022/12/27	1	29.10	0	0.00	28.85	1	685	0.15%
2022/12/23	2	28.55	0	0.00	28.50	2	693	0.29%
2022/12/22	1	28.70	0	0.00	28.65	1	696	0.14%
2022/12/16	2	29.60	5	29.54	29.60	-3	704	-0.43%
2022/12/15	7	30.36	0	0.00	30.35	7	703	1.00%
2022/12/14	1	30.80	0	0.00	30.75	1	705	0.14%
2022/12/12	2	30.48	0	0.00	30.50	2	706	0.28%
2022/12/09	1	30.50	0	0.00	30.50	1	707	0.14%
2022/12/06	3	31.95	0	0.00	31.40	3	704	0.43%
2022/12/05	1	32.20	0	0.00	32.20	1	709	0.14%
2022/12/02	6	32.89	0	0.00	32.95	6	721	0.83%
2022/12/01	4	32.66	0	0.00	32.60	4	725	0.55%
2022/11/30	0	0.00	9	32.84	33.05	-9	741	-1.21%
2022/11/29	0	0.00	2	32.25	31.80	-2	711	-0.28%
2022/11/28	0	0.00	3	30.33	31.10	-3	717	-0.42%
2022/11/25	16	31.36	0	0.00	30.15	16	835	1.91%
2022/11/22	3	32.35	0	0.00	31.85	3	830	0.36%
2022/11/21	2	32.40	0	0.00	32.35	2	825	0.24%
2022/11/18	7	32.69	5	33.09	32.50	2	795	0.25%
2022/11/17	1	30.90	6	31.46	31.50	-5	630	-0.79%
2022/11/14	0	0.00	1	28.00	28.20	-1	586	-0.17%
2022/11/10	3	28.42	0	0.00	27.50	3	586	0.51%
2022/10/27	0	0.00	2	27.80	27.80	-2	612	-0.33%
2022/10/26	1	27.10	5	26.81	26.70	-4	599	-0.67%
2022/10/20	0	0.00	2	26.25	26.25	-2	604	-0.33%
2022/10/18	0	0.00	1	25.95	25.70	-1	648	-0.15%
2022/10/14	0	0.00	1	25.40	25.40	-1	682	-0.15%
2022/10/13	1	26.35	1	24.85	24.30	0	688	0.00%
2022/10/12	1	26.50	0	0.00	26.30	1	697	0.14%
2022/10/11	0	0.00	1	26.35	26.45	-1	756	-0.13%
2022/10/03	0	0.00	2	26.70	26.80	-2	786	-0.25%
2022/09/28	1	27.30	0	0.00	26.90	1	787	0.13%
2022/09/21	1	30.70	0	0.00	30.45	1	779	0.13%
2022/09/19	1	32.00	0	0.00	31.35	1	777	0.13%
2022/09/16	2	32.30	0	0.00	32.55	2	777	0.26%
2022/09/12	0	0.00	7	34.10	33.50	-7	787	-0.89%
2022/09/08	5	33.30	0	0.00	33.75	5	783	0.64%
2022/09/07	2	33.30	5	32.57	33.95	-3	771	-0.39%
2022/09/06	3	33.15	5	33.10	32.80	-2	763	-0.26%
2022/09/05	4	32.25	0	0.00	31.75	4	739	0.54%
2022/09/01	13	34.45	12	34.41	34.75	1	704	0.14%
2022/08/31	3	33.95	11	33.08	33.95	-8	578	-1.38%
2022/08/29	3	30.08	0	0.00	29.85	3	523	0.57%
2022/08/26	2	30.70	2	31.10	30.75	0	531	0.00%
2022/08/25	0	0.00	2	30.10	29.85	-2	526	-0.38%
2022/08/23	2	29.68	0	0.00	29.80	2	529	0.38%
2022/08/19	4	31.08	3	31.75	31.00	1	528	0.19%
2022/08/18	1	31.10	2	30.90	30.85	-1	518	-0.19%
2022/08/17	1	30.70	1	30.90	31.00	0	516	0.00%
2022/08/16	4	31.03	0	0.00	30.65	4	514	0.78%
2022/08/15	2	31.00	0	0.00	30.90	2	512	0.39%
2022/08/11	0	0.00	2	30.30	30.35	-2	503	-0.40%
2022/08/10	0	0.00	1	30.85	30.70	-1	496	-0.20%
2022/08/09	0	0.00	3	29.40	29.35	-3	481	-0.62%
2022/08/03	1	29.90	0	0.00	29.60	1	475	0.21%
2022/08/02	1	30.15	1	29.85	29.80	0	475	0.00%
2022/08/01	2	30.33	0	0.00	30.10	2	481	0.42%
2022/07/29	2	30.60	3	30.60	30.30	-1	479	-0.21%
2022/07/28	2	30.95	0	0.00	30.20	2	474	0.42%
2022/07/27	2	30.70	3	30.72	30.90	-1	471	-0.21%
2022/07/26	2	31.50	0	0.00	30.30	2	467	0.43%
2022/07/25	4	32.39	1	32.80	31.50	3	459	0.65%
2022/07/22	4	30.90	4	31.96	32.00	0	418	0.00%
2022/07/20	0	0.00	1	30.00	29.45	-1	388	-0.26%
2022/07/19	0	0.00	1	30.30	30.30	-1	383	-0.26%
2022/07/18	0	0.00	1	30.70	31.05	-1	368	-0.27%
2022/07/13	3	28.00	1	27.85	27.80	2	292	0.68%
2022/07/04	0	0.00	2	26.45	26.30	-2	275	-0.73%
2022/06/27	2	29.43	2	29.35	29.25	0	275	0.00%
2022/06/23	1	28.00	1	27.65	27.55	0	269	0.00%
2022/06/22	0	0.00	89	27.03	27.60	-89	267	-33.31%
2022/06/20	2	29.90	0	0.00	29.25	2	255	0.78%
2022/06/17	1	31.90	1	31.55	32.45	0	245	0.00%
2022/06/15	0	0.00	2	33.28	32.80	-2	237	-0.84%
2022/06/14	1	32.40	1	31.90	32.75	0	231	0.00%
2022/06/10	1	32.60	0	0.00	32.60	1	223	0.45%
2022/06/06	4	32.41	1	32.40	32.00	3	225	1.33%
2022/06/02	0	0.00	3	30.75	30.85	-3	227	-1.32%
2022/05/30	0	0.00	1	30.10	30.00	-1	231	-0.43%
2022/05/27	1	29.80	0	0.00	29.35	1	231	0.43%
2022/05/24	0	0.00	1	28.70	28.75	-1	236	-0.42%
2022/05/20	3	29.25	0	0.00	29.40	3	237	1.26%
2022/05/19	1	29.40	0	0.00	29.20	1	238	0.42%
2022/05/11	1	28.40	1	27.90	27.90	0	239	0.00%
2022/05/09	1	27.85	107	27.32	26.90	-106	234	-45.18%	大賣/鉅額交易
2022/05/06	1	29.25	0	0.00	29.40	1	227	0.44%
2022/04/27	2	30.08	50	30.02	29.90	-48	245	-19.58%
2022/04/25	2	32.10	0	0.00	31.75	2	240	0.83%
2022/04/15	1	34.45	0	0.00	34.30	1	253	0.39%
2022/04/14	5	35.75	1	35.80	35.55	4	260	1.53%
2022/04/13	31	34.97	2	35.13	35.10	29	258	11.23%
2022/04/08	1	33.95	1	34.05	34.30	0	271	0.00%
2022/04/07	1	33.85	1	33.70	33.50	0	273	0.00%
2022/04/01	1	33.60	1	33.40	33.45	0	279	0.00%
2022/03/30	1	34.50	3	34.80	34.70	-2	288	-0.69%
2022/03/23	2	33.68	0	0.00	33.50	2	334	0.60%
2022/03/22	0	0.00	3	33.60	33.50	-3	342	-0.88%
2022/03/21	4	33.86	0	0.00	33.50	4	345	1.16%
2022/03/18	1	33.10	2	33.63	33.75	-1	357	-0.28%
2022/03/17	0	0.00	1	32.80	32.85	-1	357	-0.28%
2022/03/16	1	32.20	0	0.00	32.25	1	358	0.28%
2022/03/15	1	32.35	0	0.00	32.05	1	366	0.27%
2022/03/14	0	0.00	1	32.40	32.55	-1	369	-0.27%
2022/03/11	2	32.50	0	0.00	32.50	2	369	0.54%
2022/03/10	0	0.00	1	33.45	33.20	-1	372	-0.27%
2022/03/09	3	33.07	0	0.00	33.10	3	374	0.80%
2022/03/08	0	0.00	53	32.28	32.60	-53	383	-13.83%
2022/03/07	3	34.70	1	34.90	34.35	2	380	0.53%
2022/03/03	1	36.65	0	0.00	36.20	1	422	0.24%
2022/02/22	1	37.15	4	36.20	36.40	-3	622	-0.48%
2022/02/21	1	37.00	0	0.00	37.00	1	628	0.16%
2022/02/16	1	37.00	0	0.00	37.00	1	651	0.15%
2022/02/11	1	37.35	0	0.00	37.40	1	670	0.15%
2022/02/10	1	37.60	0	0.00	37.45	1	672	0.15%
2022/02/08	0	0.00	2	36.93	36.90	-2	674	-0.30%
2022/01/24	1	35.90	0	0.00	36.30	1	707	0.14%
2022/01/18	1	37.60	0	0.00	37.30	1	745	0.13%
2022/01/14	1	36.70	0	0.00	37.10	1	758	0.13%
2022/01/13	1	37.55	3	37.37	37.50	-2	761	-0.26%
2022/01/11	2	37.75	4	37.50	37.40	-2	762	-0.26%
2022/01/07	2	38.88	2	37.75	37.85	0	761	0.00%
2022/01/06	3	38.43	4	38.40	38.55	-1	755	-0.13%
2022/01/05	2	38.65	0	0.00	38.60	2	756	0.26%
2022/01/04	5	39.38	0	0.00	39.55	5	752	0.66%
2021/12/30	0	0.00	4	39.30	39.45	-4	744	-0.54%
2021/12/29	1	39.20	6	39.33	39.10	-5	743	-0.67%
2021/12/28	1	39.55	0	0.00	38.85	1	742	0.13%
2021/12/27	3	39.20	0	0.00	39.30	3	749	0.40%
2021/12/24	3	39.67	0	0.00	39.55	3	753	0.40%
2021/12/23	3	39.62	9	40.10	40.05	-6	751	-0.80%
2021/12/22	0	0.00	4	39.36	39.35	-4	741	-0.54%
2021/12/21	2	39.13	4	39.29	39.25	-2	738	-0.27%
2021/12/20	2	38.40	16	38.12	38.20	-14	721	-1.94%
2021/12/17	1	38.55	1	38.25	38.05	0	720	0.00%
2021/12/16	13	38.40	0	0.00	38.40	13	720	1.80%
2021/12/15	2	37.70	0	0.00	37.75	2	716	0.28%
2021/12/10	2	38.60	8	38.40	38.30	-6	702	-0.85%
2021/12/09	6	38.84	15	38.61	38.40	-9	702	-1.28%
2021/12/08	0	0.00	8	38.21	38.15	-8	694	-1.15%
2021/12/07	3	38.07	7	37.84	38.00	-4	690	-0.58%
2021/12/06	2	37.73	0	0.00	37.60	2	689	0.29%
2021/12/03	0	0.00	6	37.93	37.60	-6	696	-0.86%
2021/12/02	4	38.11	0	0.00	37.40	4	703	0.57%
2021/12/01	11	38.03	1	38.10	38.10	10	701	1.42%
2021/11/30	2	38.90	0	0.00	37.55	2	720	0.28%
2021/11/29	1	38.70	0	0.00	38.10	1	788	0.13%
2021/11/26	7	39.11	0	0.00	38.85	7	806	0.87%
2021/11/25	2	40.15	0	0.00	40.00	2	794	0.25%
2021/11/24	2	40.80	5	40.85	40.10	-3	775	-0.39%
2021/11/23	2	41.30	0	0.00	40.60	2	769	0.26%
2021/11/22	5	41.83	12.6	41.57	42.00	-7.6	764	-1.00%
2021/11/19	8	41.95	10	42.42	42.70	-2	761	-0.26%
2021/11/18	5	39.65	6	39.43	39.30	-1	649	-0.15%
2021/11/17	3	39.00	7	39.10	39.15	-4	647	-0.62%
2021/11/16	2	40.23	5	40.14	39.30	-3	649	-0.46%
2021/11/15	2	39.40	7	39.20	39.85	-5	650	-0.77%
2021/11/12	9	38.95	5	38.85	38.75	4	648	0.62%
2021/11/11	0	0.00	2	38.90	38.90	-2	648	-0.31%
2021/11/10	1	40.00	0	0.00	39.70	1	656	0.15%
2021/11/09	3	40.20	1	40.05	39.85	2	661	0.30%
2021/11/08	2	40.15	0	0.00	40.05	2	664	0.30%
2021/11/05	2	40.65	2	40.10	40.20	0	679	0.00%
2021/11/04	3	40.93	30	40.50	40.40	-27	728	-3.71%
2021/11/03	4	40.54	24	40.16	40.35	-20	732	-2.73%
2021/11/02	5	41.91	31	40.37	40.15	-26	732	-3.55%
2021/11/01	4	41.88	49	41.76	42.20	-45	726	-6.19%
2021/10/29	6	41.23	9	40.99	41.05	-3	727	-0.41%
2021/10/28	5	41.31	1	41.00	40.80	4	737	0.54%
2021/10/27	7	40.95	0	0.00	41.20	7	739	0.95%
2021/10/26	5	41.47	1	41.20	40.60	4	738	0.54%
2021/10/25	1	39.45	8	40.50	40.60	-7	712	-0.98%
2021/10/22	1	39.05	0.8	39.20	39.40	0.2	716	0.03%
2021/10/21	3	39.60	0	0.00	38.75	3	722	0.42%
2021/10/20	13	38.68	0	0.00	38.80	13	724	1.79%
2021/10/19	23	38.36	4	38.25	38.40	19	737	2.58%
2021/10/18	11	37.88	0	0.00	37.85	11	743	1.48%
2021/10/15	45	37.78	3	37.25	37.80	42	766	5.48%
2021/10/14	17	36.60	20	36.30	36.30	-3	775	-0.39%
2021/10/13	10	36.75	10	36.76	36.20	0	784	0.00%
2021/10/12	0	0.00	1	37.15	37.15	-1	790	-0.13%
2021/10/07	2	37.95	0	0.00	37.75	2	809	0.25%
2021/10/05	1	37.10	0	0.00	37.15	1	837	0.12%
2021/10/01	1	38.60	0	0.00	38.70	1	858	0.12%
2021/09/29	12	40.31	12	39.64	39.65	0	897	0.00%
2021/09/27	0	0.00	2	39.95	40.05	-2	967	-0.21%
2021/09/24	0	0.00	5	39.30	39.30	-5	978	-0.51%
2021/09/23	3	39.73	3	39.10	39.15	0	988	0.00%
2021/09/15	2	40.18	0	0.00	39.95	2	1,100	0.18%
2021/09/14	1	40.80	0	0.00	40.25	1	1,111	0.09%
2021/09/10	4	40.13	0	0.00	40.10	4	1,122	0.36%
2021/09/09	5	40.08	0	0.00	39.90	5	1,124	0.44%
2021/09/07	1	41.75	0	0.00	40.75	1	1,121	0.09%
2021/09/06	1	42.95	17	41.95	41.60	-16	1,116	-1.43%
2021/09/03	12	43.03	1	42.80	42.70	11	1,115	0.99%
2021/09/02	6	45.08	8	43.67	43.15	-2	1,092	-0.18%
2021/09/01	0	0.00	1	44.70	44.70	-1	988	-0.10%
2021/08/31	2	40.63	0	0.00	40.65	2	964	0.21%
2021/08/30	2	40.90	0	0.00	40.65	2	972	0.21%
2021/08/27	2	41.50	0	0.00	41.10	2	980	0.20%
2021/08/26	5	41.64	0	0.00	41.15	5	989	0.51%
2021/08/25	2	41.83	5	42.63	42.10	-3	998	-0.30%
2021/08/24	1	40.85	2	40.30	40.15	-1	981	-0.10%
2021/08/20	2	39.48	3	39.80	39.85	-1	1,003	-0.10%
2021/08/18	2	39.48	0	0.00	40.50	2	1,017	0.20%
2021/08/16	4	39.54	0	0.00	39.85	4	1,033	0.39%
2021/08/13	2	42.40	0	0.00	41.20	2	1,034	0.19%
2021/08/11	3	43.50	0	0.00	42.70	3	1,062	0.28%
2021/08/10	9	44.76	9	44.87	43.70	0	1,084	0.00%
2021/08/04	5	45.34	3	45.95	44.35	2	1,177	0.17%
2021/08/03	65	44.96	0	0.00	45.20	65	1,202	5.41%
2021/07/28	4	43.40	0	0.00	43.50	4	1,277	0.31%
2021/07/27	2	46.50	5	45.20	45.00	-3	1,334	-0.22%
2021/07/23	1	45.90	18	44.95	45.35	-17	1,392	-1.22%
2021/07/22	2	44.50	10	44.00	44.15	-8	1,427	-0.56%
2021/07/21	38	43.89	0	0.00	43.35	38	1,445	2.63%
2021/07/20	1	45.20	0	0.00	44.95	1	1,454	0.07%
2021/07/19	3	47.00	0	0.00	46.05	3	1,466	0.20%
2021/07/16	5	47.10	2	46.55	46.65	3	1,517	0.20%
2021/07/15	4	46.40	0	0.00	46.20	4	1,539	0.26%
2021/07/14	1	46.90	2	45.95	45.90	-1	1,568	-0.06%
2021/07/13	2.1	48.27	22	47.93	46.65	-19.9	1,582	-1.26%
2021/07/12	0	0.00	4	47.40	47.40	-4	1,618	-0.25%
2021/07/09	3	47.55	14	47.61	47.65	-11	1,665	-0.66%
2021/07/08	5.2	48.00	1	47.75	47.70	4.2	1,765	0.24%
2021/07/07	3.3	48.84	1	48.35	48.35	2.3	1,895	0.12%
2021/07/06	3	49.47	9	49.68	48.85	-6	2,267	-0.26%
2021/07/05	5	50.03	10	50.79	50.90	-5	2,654	-0.19%
2021/07/02	6	46.97	7	48.09	48.40	-1	2,739	-0.04%
2021/07/01	9	46.83	9	47.30	46.70	0	2,755	0.00%
2021/06/30	3	48.88	6	48.23	48.05	-3	2,770	-0.11%
2021/06/29	15.3	48.99	0	0.00	48.45	15.3	2,794	0.55%
2021/06/28	9.2	50.78	10	50.13	50.00	-0.8	2,837	-0.03%
2021/06/25	21	51.97	28	51.13	51.30	-7	2,821	-0.25%
2021/06/24	2	48.55	6	48.46	48.30	-4	2,771	-0.14%
2021/06/23	4	47.28	1	48.00	48.10	3	2,779	0.11%
2021/06/22	2	47.05	5	46.90	46.60	-3	2,788	-0.11%
2021/06/21	1	48.00	10	47.44	47.40	-9	2,809	-0.32%
2021/06/18	3	48.25	33	48.47	48.30	-30	2,867	-1.05%
2021/06/17	3	47.73	30	47.80	48.40	-27	2,894	-0.93%
2021/06/16	1	48.20	5	47.99	47.90	-4	2,944	-0.14%
2021/06/15	5	48.29	16	47.79	48.05	-11	3,031	-0.36%
2021/06/11	3	47.82	1	47.95	47.65	2	3,060	0.07%
2021/06/09	1	47.70	6	47.67	47.00	-5	3,155	-0.16%
2021/06/08	1	47.90	0	0.00	47.35	1	3,249	0.03%
2021/06/07	2	46.60	3	47.55	47.50	-1	3,445	-0.03%
2021/06/04	3	48.10	1	47.35	47.00	2	3,651	0.05%
2021/06/03	7	48.34	9	48.37	48.45	-2	3,679	-0.05%
2021/06/02	6	48.30	4	48.09	47.85	2	3,760	0.05%
2021/06/01	37	48.48	7	48.80	48.45	30	3,862	0.78%
2021/05/31	4	47.49	14	47.81	47.75	-10	3,901	-0.26%
2021/05/28	4	47.26	0	0.00	46.95	4	3,912	0.10%
2021/05/27	6	46.14	2	46.60	47.00	4	3,919	0.10%
2021/05/26	9	45.57	12	46.02	46.00	-3	3,931	-0.08%
2021/05/25	4	45.31	1	46.85	45.15	3	3,941	0.08%
2021/05/24	5	44.45	6	44.68	44.60	-1	3,971	-0.03%
2021/05/21	4	43.59	5	43.78	44.05	-1	4,012	-0.02%
2021/05/20	19	42.84	7	43.61	42.40	12	4,098	0.29%
2021/05/19	2	42.30	0	0.00	43.00	2	4,218	0.05%
2021/05/18	3	40.60	2	41.35	41.95	1	4,310	0.02%
2021/05/17	3	39.68	10	38.21	38.15	-7	4,293	-0.16%
2021/05/14	6	43.18	4	42.18	42.20	2	4,266	0.05%
2021/05/13	21	43.34	4	43.33	42.80	17	4,274	0.40%
2021/05/12	10	42.59	5.5	43.46	42.10	4.5	4,271	0.11%
2021/05/11	4	48.61	0	0.00	45.30	4	4,219	0.09%
2021/05/10	5	50.78	3	50.13	49.95	2	4,204	0.05%
2021/05/07	5	50.80	4	50.83	51.10	1	4,316	0.02%
2021/05/06	3	50.15	0	0.00	49.35	3	4,306	0.07%
2021/05/05	3	49.63	8	49.70	49.15	-5	4,316	-0.12%
2021/05/04	11	50.16	3	50.07	49.05	8	4,326	0.18%
2021/05/03	8.5	54.08	1	54.10	53.10	7.5	4,311	0.17%
2021/04/29	5	58.24	0	0.00	57.20	5	4,278	0.12%
2021/04/28	12	58.27	12	58.47	58.60	0	4,277	0.00%
2021/04/27	1	57.60	0	0.00	56.90	1	4,261	0.02%
2021/04/26	6	57.03	6	57.53	57.40	0	4,258	0.00%
2021/04/23	5	56.28	2	56.30	56.70	3	4,249	0.07%
2021/04/22	9	57.79	7	56.81	56.00	2	4,252	0.05%
2021/04/21	7	60.10	0.1	59.20	58.70	6.9	4,213	0.16%
2021/04/20	7	60.31	1	59.80	59.70	6	4,196	0.14%
2021/04/19	5.4	59.37	1	59.00	59.30	4.4	4,171	0.11%
2021/04/16	7	60.14	0	0.00	59.30	7	4,157	0.17%
2021/04/15	20	59.91	12	60.75	60.70	8	4,139	0.19%
2021/04/14	17	60.48	30	60.05	59.20	-13	4,100	-0.32%
2021/04/13	20.3	63.65	1.1	63.31	61.60	19.2	4,058	0.47%
2021/04/12	58.4	69.23	45	69.04	65.60	13.3	3,930	0.34%
2021/04/09	38.1	61.48	60	63.87	65.40	-21.9	3,563	-0.61%
2021/04/08	5	56.60	25	59.98	59.50	-20	3,170	-0.63%
2021/04/07	9	56.31	8	56.44	56.90	1	3,035	0.03%
2021/04/06	16	56.00	2	55.80	55.50	14	3,032	0.46%
2021/04/01	26	57.57	1	56.80	56.90	25	3,013	0.83%
2021/03/31	8	56.34	27	57.41	57.20	-19	2,993	-0.63%
2021/03/30	4	55.00	1	55.00	55.00	3	2,959	0.10%
2021/03/29	3	55.20	6	54.77	54.90	-3	2,982	-0.10%
2021/03/26	5	54.78	13	54.61	54.50	-8	2,996	-0.27%
2021/03/25	8	54.79	4	54.13	54.10	4	2,996	0.13%
2021/03/24	7	55.63	4	54.60	54.80	3	2,990	0.10%
2021/03/23	9	55.88	8	56.11	55.00	1	2,984	0.03%
2021/03/22	7	58.43	0	0.00	57.70	7	2,940	0.24%
2021/03/19	8	58.96	0	0.00	58.20	8	2,938	0.27%
2021/03/18	7	58.57	9	59.57	58.60	-2	2,913	-0.07%
2021/03/17	1	58.00	0	0.00	58.10	1	2,900	0.03%
2021/03/16	19	58.49	6	58.10	58.10	13	2,912	0.45%
2021/03/15	6	57.55	0	0.00	57.40	6	2,910	0.21%
2021/03/12	10	57.89	1	58.10	56.80	9	2,896	0.31%
2021/03/11	61	59.88	11	60.75	59.60	50	2,914	1.72%
2021/03/10	12	59.51	33	60.21	60.60	-21	2,877	-0.73%
2021/03/09	122	56.82	5	56.50	56.40	117	2,759	4.24%	大買/鉅額交易
2021/03/08	11	57.65	13	57.30	57.00	-2	2,776	-0.07%
2021/03/05	6	57.53	16	57.17	56.70	-10	2,785	-0.36%
2021/03/04	6	55.38	12	55.13	54.50	-6	2,786	-0.22%
2021/03/03	3	53.87	0	0.00	53.50	3	3,151	0.10%
2021/03/02	5	55.06	1	56.20	53.90	4	3,460	0.12%
2021/02/26	6	55.02	1	55.10	55.40	5	3,525	0.14%
2021/02/25	5	55.48	0	0.00	54.80	5	3,770	0.13%
2021/02/24	2	56.50	1	55.20	55.10	1	3,844	0.03%
2021/02/23	6	57.10	1	57.70	57.50	5	3,859	0.13%
2021/02/22	31	59.13	7	58.14	58.80	24	4,074	0.59%
2021/02/19	9	56.57	13	58.02	58.50	-4	4,080	-0.10%
2021/02/18	7	53.83	21	55.79	56.10	-14	3,952	-0.35%
2021/02/17	3	51.70	0	0.00	52.70	3	3,840	0.08%
2021/02/05	1	50.60	5	50.96	50.60	-4	3,835	-0.10%
2021/02/04	4	52.70	5	51.70	51.20	-1	3,846	-0.03%
2021/02/03	3	51.30	8	51.86	51.80	-5	3,820	-0.13%
2021/02/02	2	50.30	0	0.00	50.30	2	3,789	0.05%
2021/02/01	4	51.68	0	0.00	50.40	4	3,781	0.11%
2021/01/29	7	52.71	3	54.30	51.20	4	3,756	0.11%
2021/01/28	3	52.43	14	51.94	51.20	-11	3,646	-0.30%
2021/01/27	1	52.80	15	51.81	52.40	-14	3,614	-0.39%
2021/01/26	9	51.77	11	50.76	50.40	-2	3,597	-0.06%
2021/01/25	11	50.58	18	51.92	51.70	-7	3,571	-0.20%
2021/01/22	7	49.26	10	49.51	49.60	-3	3,519	-0.09%
2021/01/21	5	49.63	17	48.13	48.15	-12	3,505	-0.34%
2021/01/20	8	50.74	5	49.35	48.80	3	3,491	0.09%
2021/01/19	1	51.30	19	51.61	50.40	-18	3,460	-0.52%
2021/01/18	3	49.95	8	50.28	50.10	-5	3,442	-0.15%
2021/01/15	3	50.23	4	51.50	50.20	-1	3,423	-0.03%
2021/01/14	7	50.84	13	51.52	52.40	-6	3,396	-0.18%
2021/01/13	8	50.95	0	0.00	50.30	8	3,383	0.24%
2021/01/12	0	0.00	7	50.00	50.00	-7	3,373	-0.21%
2021/01/11	9	50.09	0	0.00	50.20	9	3,362	0.27%
2021/01/08	13	49.89	4	49.99	50.10	9	3,350	0.27%
2021/01/07	7	51.53	11	51.25	51.00	-4	3,317	-0.12%
2021/01/06	15	53.09	12	53.60	51.40	3	3,302	0.09%
2021/01/05	7	52.86	0	0.00	53.00	7	3,236	0.22%
2021/01/04	3	52.50	1	52.70	52.60	2	3,223	0.06%
2020/12/31	7	52.83	11	53.25	52.20	-4	3,205	-0.12%
2020/12/30	3	52.90	0	0.00	52.50	3	3,183	0.09%
2020/12/29	25	52.25	5	52.52	52.10	20	3,181	0.63%
2020/12/28	4	52.15	2	52.20	51.80	2	3,160	0.06%
2020/12/25	1	51.70	34	51.82	51.90	-33	3,151	-1.05%
2020/12/24	10	52.43	5	52.20	52.40	5	3,145	0.16%
2020/12/23	7	50.87	6	52.08	52.10	1	3,129	0.03%
2020/12/22	0	0.00	68	49.35	49.05	-68	3,102	-2.19%
2020/12/21	1	51.10	0	0.00	51.00	1	3,085	0.03%
2020/12/17	5	51.24	0	0.00	51.40	5	3,064	0.16%
2020/12/16	5	52.00	0	0.00	52.00	5	3,050	0.16%
2020/12/15	6	52.10	2	50.80	50.70	4	3,068	0.13%
2020/12/14	2	52.35	0	0.00	52.20	2	3,044	0.07%
2020/12/11	15	54.45	5	52.96	51.60	10	3,022	0.33%
2020/12/10	4	54.65	2	54.20	55.20	2	2,945	0.07%
2020/12/09	15	56.90	16	56.87	56.80	-1	2,906	-0.03%
2020/12/08	4	55.38	0	0.00	55.90	4	2,855	0.14%
2020/12/07	116	55.64	15	55.75	55.20	101	2,824	3.58%	大買/鉅額交易
2020/12/04	31	55.33	101	54.92	53.60	-70	2,716	-2.58%	大賣/
2020/12/03	10	57.74	201	57.48	56.90	-191	2,563	-7.45%	大賣/鉅額交易
2020/12/02	1	59.80	7	59.84	59.50	-6	2,472	-0.24%
2020/12/01	6	59.83	6	59.83	59.80	0	2,428	0.00%
2020/11/30	10	60.97	5	60.52	60.20	5	2,342	0.21%
2020/11/27	125	61.62	54	60.30	60.80	71	2,248	3.16%	大買/
2020/11/26	44	58.52	67	56.43	59.60	-23	1,886	-1.22%
2020/11/25	8	54.74	75	54.40	54.20	-67	1,615	-4.15%
2020/11/24	211	56.40	199	55.04	55.30	12	1,531	0.78%	大買/大賣/
2020/11/23	6	47.17	17	49.72	52.70	-11	1,269	-0.87%
2020/11/20	24	47.71	2	48.05	47.95	22	1,179	1.86%
2020/11/19	56	48.85	24	48.54	48.50	32	1,118	2.86%
2020/11/18	70	45.33	20	44.54	46.20	50	857	5.83%
2020/11/17	2	41.78	0	0.00	42.00	2	761	0.26%
2020/11/13	11	43.07	5	42.46	42.60	6	784	0.77%
2020/11/12	4	42.38	2	42.23	42.30	2	789	0.25%
2020/11/11	2	41.13	0	0.00	41.40	2	775	0.26%
2020/11/10	0	0.00	5	41.30	40.95	-5	781	-0.64%
2020/11/09	0	0.00	1	41.25	41.25	-1	801	-0.12%
2020/11/06	0	0.00	15	40.86	40.75	-15	817	-1.84%
2020/11/05	2	41.43	0	0.00	41.25	2	824	0.24%
2020/11/03	0	0.00	6	40.10	40.20	-6	825	-0.73%
2020/10/30	3	39.15	0	0.00	39.05	3	834	0.36%
2020/10/29	0	0.00	5	39.60	39.65	-5	840	-0.59%
2020/10/27	0	0.00	7	40.49	40.60	-7	855	-0.82%
2020/10/26	2	41.20	0	0.00	40.85	2	876	0.23%
2020/10/22	2	41.20	0	0.00	41.10	2	916	0.22%
2020/10/16	0	0.00	2	40.40	40.30	-2	994	-0.20%
2020/10/15	5	41.30	0	0.00	40.55	5	1,008	0.50%
2020/10/14	4	41.10	0	0.00	40.80	4	1,023	0.39%
2020/10/13	5	40.31	0	0.00	40.75	5	1,041	0.48%
2020/10/12	1	41.20	0	0.00	41.00	1	1,049	0.10%
2020/10/08	0	0.00	5	41.80	41.55	-5	1,075	-0.46%
2020/10/07	0	0.00	1	41.85	41.50	-1	1,101	-0.09%
2020/10/05	0	0.00	1	41.25	41.30	-1	1,175	-0.09%
2020/09/30	1	40.25	0	0.00	40.30	1	1,299	0.08%
2020/09/29	3	40.95	0	0.00	40.05	3	1,467	0.20%
2020/09/28	5	40.25	0	0.00	40.35	5	1,581	0.32%
2020/09/25	5	41.04	0	0.00	40.20	5	1,616	0.31%
2020/09/18	3	43.32	8	44.52	43.70	-5	1,745	-0.29%
2020/09/17	0	0.00	6	42.63	42.55	-6	1,730	-0.35%
2020/09/14	2	42.35	0	0.00	42.70	2	1,779	0.11%
2020/09/11	3	42.50	1	42.60	42.45	2	1,812	0.11%
2020/09/10	2	43.20	0	0.00	43.10	2	1,839	0.11%
2020/09/07	5	45.06	5	44.65	44.55	0	1,922	0.00%
2020/09/04	1	45.15	4	45.16	45.15	-3	1,972	-0.15%
2020/09/03	11	45.81	0	0.00	45.55	11	2,049	0.54%
2020/09/02	5	46.08	2	46.28	46.00	3	2,189	0.14%
2020/09/01	17	45.60	8	45.71	45.05	9	2,220	0.41%
2020/08/31	2	45.48	6	44.81	46.05	-4	2,187	-0.18%
2020/08/27	0	0.00	1	41.55	41.55	-1	2,195	-0.05%
2020/08/26	1	41.85	0	0.00	41.90	1	2,263	0.04%
2020/08/25	5	42.14	0	0.00	42.15	5	2,291	0.22%
2020/08/21	1	41.80	0	0.00	41.75	1	2,349	0.04%
2020/08/20	5	42.66	0	0.00	41.80	5	2,407	0.21%
2020/08/19	3	44.80	0	0.00	44.65	3	2,397	0.13%
2020/08/18	1	45.00	7	45.51	45.00	-6	2,404	-0.25%
2020/08/17	0	0.00	3	44.87	44.75	-3	2,409	-0.12%
2020/08/14	1	44.50	1	44.70	44.75	0	2,425	0.00%
2020/08/13	5	44.66	5	44.76	44.00	0	2,433	0.00%
2020/08/12	3	42.77	0	0.00	42.80	3	2,433	0.12%
2020/08/11	1	43.80	0	0.00	43.45	1	2,449	0.04%
2020/08/10	2	45.00	0	0.00	44.15	2	2,476	0.08%
2020/08/07	1	44.80	2	44.90	44.70	-1	2,506	-0.04%
2020/08/06	2	45.90	4	47.10	45.50	-2	2,525	-0.08%
2020/08/05	1	46.45	0	0.00	46.45	1	2,685	0.04%
2020/08/04	2	46.53	2	47.00	46.50	0	2,714	0.00%
2020/08/03	0	0.00	2	46.75	47.00	-2	2,734	-0.07%
2020/07/31	2	46.10	0	0.00	46.20	2	2,764	0.07%
2020/07/30	24	46.11	3	46.43	46.55	21	2,809	0.75%
2020/07/29	1	43.90	2	44.55	44.40	-1	2,811	-0.04%
2020/07/28	1	43.40	0	0.00	43.00	1	2,824	0.04%
2020/07/27	3	45.75	0	0.00	44.40	3	2,854	0.11%
2020/07/24	9	48.29	1	47.50	47.60	8	2,858	0.28%
2020/07/21	2	49.85	2	49.63	49.70	0	3,071	0.00%
2020/07/20	4	48.30	0	0.00	48.50	4	3,096	0.13%
2020/07/17	4	49.83	0	0.00	49.15	4	3,132	0.13%
2020/07/16	0	0.00	3	50.50	50.00	-3	3,170	-0.09%
2020/07/15	6	50.17	1	50.00	50.00	5	3,186	0.16%
2020/07/14	1	50.80	0	0.00	50.70	1	3,231	0.03%
2020/07/13	3	51.60	0	0.00	51.30	3	3,262	0.09%
2020/07/10	10	51.18	1	51.90	50.90	9	3,437	0.26%
2020/07/09	8	54.19	14	54.43	53.00	-6	3,461	-0.17%
2020/07/08	7	52.97	18	53.68	54.60	-11	3,354	-0.33%
2020/07/07	11	52.56	58	51.13	51.80	-47	3,220	-1.46%
2020/07/06	1	50.30	0	0.00	50.30	1	3,173	0.03%
2020/07/03	3	51.20	4.3	50.99	50.80	-1.3	3,189	-0.04%
2020/07/02	1	51.70	0	0.00	51.70	1	3,256	0.03%
2020/07/01	26.1	52.76	11	52.47	51.70	15.1	3,278	0.46%
2020/06/30	101	50.75	2	50.85	51.40	99	3,241	3.05%	大買/
2020/06/29	2	50.10	50	50.08	50.00	-48	3,284	-1.46%
2020/06/24	8	50.70	6	50.40	50.80	2	3,390	0.06%
2020/06/22	2	51.25	20	51.20	50.60	-18	3,591	-0.50%
2020/06/19	0	0.00	3	51.27	51.30	-3	3,659	-0.08%
2020/06/18	17	50.39	1	50.80	50.70	16	3,707	0.43%
2020/06/17	3	51.53	1	52.70	51.50	2	3,699	0.05%
2020/06/16	8	51.03	30	51.04	51.20	-22	3,747	-0.59%
2020/06/15	2	50.25	0	0.00	49.75	2	3,781	0.05%
2020/06/12	2	50.00	4	50.01	50.60	-2	3,810	-0.05%
2020/06/11	3	51.77	1	51.30	51.30	2	3,826	0.05%
2020/06/10	10	54.06	3	54.37	54.00	7	3,834	0.18%
2020/06/09	35	56.35	11	55.45	55.40	24	3,843	0.62%
2020/06/08	34	54.38	4	53.85	54.40	30	3,779	0.79%
2020/06/05	0	0.00	33	52.93	52.70	-33	3,769	-0.88%
2020/06/04	5	52.92	1	53.60	52.70	4	3,806	0.11%
2020/06/03	7	54.03	6	54.50	53.60	1	3,857	0.03%
2020/06/02	35	53.92	9	53.52	53.40	26	3,871	0.67%
2020/06/01	3	52.83	6	53.37	52.70	-3	3,849	-0.08%
2020/05/29	1	50.30	3	52.27	52.90	-2	3,833	-0.05%
2020/05/28	0	0.00	2	52.00	50.30	-2	3,831	-0.05%
2020/05/27	6	51.28	5	51.58	51.10	1	3,839	0.03%
2020/05/26	7	49.83	0	0.00	49.40	7	3,793	0.18%
2020/05/25	2	48.93	1	49.50	49.20	1	3,798	0.03%
2020/05/22	2	50.50	3	49.83	49.50	-1	3,802	-0.03%
2020/05/21	1	50.70	1	51.60	50.80	0	3,787	0.00%
2020/05/20	5	50.56	1	49.95	50.70	4	3,782	0.11%
2020/05/18	1	49.30	2	49.53	49.30	-1	3,814	-0.03%
2020/05/15	2	51.25	1	51.80	51.00	1	3,792	0.03%
2020/05/14	1	53.60	0	0.00	52.20	1	3,771	0.03%
2020/05/13	1	55.30	0	0.00	54.50	1	3,751	0.03%
2020/05/12	17	56.51	19	56.66	54.90	-2	3,767	-0.05%
2020/05/11	1	54.30	7	54.14	54.60	-6	3,626	-0.17%
2020/05/07	1	53.30	5	54.00	53.70	-4	3,620	-0.11%
2020/05/06	10	53.56	8	53.03	53.00	2	3,610	0.06%
2020/05/05	3	52.53	4	52.58	52.10	-1	3,608	-0.03%
2020/05/04	7	51.96	7	52.19	52.00	0	3,694	0.00%
2020/04/30	2	53.80	1	53.70	53.70	1	3,715	0.03%
2020/04/29	1	54.10	1	54.50	53.90	0	3,718	0.00%
2020/04/28	12	55.22	2	54.25	53.60	10	3,708	0.27%
2020/04/27	9	54.66	24	55.15	54.90	-15	3,681	-0.41%
2020/04/24	1	51.10	6	50.35	51.00	-5	3,522	-0.14%
2020/04/23	2.1	51.85	2	51.85	50.70	0.1	3,512	0.00%
2020/04/22	1	48.10	13	49.74	50.50	-12	3,485	-0.34%
2020/04/21	2	52.60	1	49.55	49.60	1	3,434	0.03%
2020/04/20	5	53.32	31	53.11	53.40	-26	3,384	-0.77%
2020/04/17	11	53.85	7	53.90	53.00	4	3,359	0.12%
2020/04/16	3	53.13	15	52.31	53.00	-12	3,288	-0.36%
2020/04/15	38	52.95	5	51.80	53.20	33	3,250	1.02%
2020/04/14	1	52.20	2	50.95	52.20	-1	3,062	-0.03%
2020/04/13	3	47.52	0	0.00	47.50	3	2,998	0.10%
2020/04/10	2	47.88	3	48.10	48.15	-1	3,008	-0.03%
2020/04/09	23	51.26	24	49.40	48.55	-1	3,000	-0.03%
2020/04/08	22	47.97	2	48.63	48.55	20	2,978	0.67%
2020/04/07	31	47.17	2	47.18	47.15	29	2,928	0.99%
2020/04/06	1	44.50	0	0.00	44.95	1	2,851	0.04%
2020/04/01	1	44.20	2	44.53	44.50	-1	2,824	-0.04%
2020/03/31	3	44.82	24	45.06	44.20	-21	2,820	-0.74%
2020/03/30	46	44.84	6	44.55	45.00	40	2,768	1.44%
2020/03/27	33	43.30	7	44.47	44.85	26	2,675	0.97%
2020/03/26	3	39.83	4	40.45	40.80	-1	2,579	-0.04%
2020/03/25	2	39.50	8	40.05	39.85	-6	2,526	-0.24%
2020/03/24	2	39.80	10	40.50	38.80	-8	2,500	-0.32%
2020/03/23	2	37.10	2	38.15	38.10	0	2,446	0.00%
2020/03/20	16	39.65	2	39.28	39.65	14	2,449	0.57%
2020/03/19	4	37.98	1	38.80	36.05	3	2,425	0.12%
2020/03/18	5.7	42.71	2	44.00	40.05	3.7	2,547	0.15%
2020/03/17	2	46.00	1	45.60	43.45	1	2,506	0.04%
2020/03/16	1	48.30	2	51.75	48.05	-1	2,473	-0.04%
2020/03/13	21	47.76	166	47.43	49.50	-145	2,415	-6.00%	大賣/鉅額交易
2020/03/12	5	54.82	2	56.10	52.60	3	2,329	0.13%
2020/03/11	3	58.73	0	0.00	58.00	3	2,255	0.13%
2020/03/10	1	59.30	1	60.00	62.20	0	2,232	0.00%
2020/03/09	11	60.80	0	0.00	60.30	11	2,198	0.50%
2020/03/06	15	67.47	4	67.00	67.00	11	2,128	0.52%
2020/03/05	6	69.98	1	70.70	70.00	5	2,085	0.24%
2020/03/04	1	69.20	1	69.90	69.70	0	2,045	0.00%
2020/03/03	5	71.04	1.4	71.29	70.70	3.6	2,036	0.18%
2020/03/02	3	70.43	1	72.20	69.50	2	2,022	0.10%
2020/02/27	5	74.36	0	0.00	72.90	5	2,009	0.25%
2020/02/26	2	75.45	16	76.31	75.40	-14	1,997	-0.70%
2020/02/25	1	74.00	5	75.00	75.90	-4	1,990	-0.20%
2020/02/24	0	0.00	17	74.95	75.30	-17	1,995	-0.85%
2020/02/20	63	77.44	42	77.59	76.10	21	2,034	1.03%
2020/02/19	0	0.00	21	75.14	75.40	-21	2,049	-1.02%
2020/02/17	0	0.00	11	74.21	74.10	-11	2,085	-0.53%
2020/02/14	0	0.00	4	74.88	75.20	-4	2,085	-0.19%
2020/02/13	8	74.61	13	74.74	73.70	-5	2,097	-0.24%
2020/02/12	1	73.10	3	74.10	73.90	-2	2,139	-0.09%
2020/02/11	0	0.00	3	71.30	71.60	-3	2,119	-0.14%
2020/02/10	11	69.90	4	69.73	69.60	7	2,141	0.33%
2020/02/07	13	72.68	3	71.80	71.70	10	2,168	0.46%
2020/02/06	6	74.13	3	73.90	75.00	3	2,180	0.14%
2020/02/05	9	75.42	3	76.43	76.00	6	2,171	0.28%
2020/02/04	47	67.74	5	68.60	70.60	42	2,068	2.03%
2020/02/03	34	64.81	42	64.13	64.20	-8	2,040	-0.39%
2020/01/31	12	72.93	0	0.00	71.00	12	2,002	0.60%
2020/01/30	2	76.50	2	76.40	76.40	0	1,992	0.00%
2020/01/20	1	85.00	0	0.00	84.80	1	1,973	0.05%
2020/01/16	3	86.83	0	0.00	86.50	3	1,972	0.15%
2020/01/10	1	86.50	0	0.00	87.50	1	2,079	0.05%
2020/01/09	13	87.80	0	0.00	87.50	13	2,087	0.62%
2020/01/07	21	87.70	13	86.80	86.90	8	2,089	0.38%
2020/01/06	7	87.83	1	88.00	87.80	6	2,088	0.29%
2020/01/03	4	92.68	2	93.50	91.90	2	2,082	0.10%
2020/01/02	75	94.59	3	94.57	94.00	72	2,082	3.46%
2019/12/30	4	92.18	26	92.08	92.00	-22	2,161	-1.02%
2019/12/27	2	92.50	1	92.90	91.80	1	2,178	0.05%
2019/12/26	2	93.30	5	93.40	92.30	-3	2,230	-0.13%
2019/12/25	1	93.80	0	0.00	93.30	1	2,213	0.05%
2019/12/24	0	0.00	24	93.98	93.90	-24	2,216	-1.08%
2019/12/23	3	95.13	7	95.47	95.20	-4	2,201	-0.18%
2019/12/20	2	93.20	14	93.71	93.00	-12	2,144	-0.56%
2019/12/19	1	93.50	4	93.90	92.80	-3	2,138	-0.14%
2019/12/18	4	92.10	0	0.00	91.40	4	2,108	0.19%
2019/12/17	0	0.00	5	93.42	92.50	-5	2,145	-0.23%
2019/12/16	2	92.85	1	93.50	92.50	1	2,146	0.05%
2019/12/13	5	91.02	22	92.76	91.50	-17	2,103	-0.81%
2019/12/11	4	86.03	5	86.90	86.70	-1	1,919	-0.05%
2019/12/10	0	0.00	1	86.80	86.50	-1	1,926	-0.05%
2019/12/06	2	87.55	1	87.90	87.70	1	2,002	0.05%
2019/12/05	6	87.30	0	0.00	86.60	6	2,031	0.30%
2019/12/04	2	86.85	0	0.00	86.60	2	2,037	0.10%
2019/12/02	1	88.70	0	0.00	88.80	1	2,084	0.05%
2019/11/29	2	90.35	0	0.00	89.80	2	2,167	0.09%
2019/11/28	1	89.60	0	0.00	89.50	1	2,183	0.05%
2019/11/27	1	90.70	1	91.00	90.00	0	2,231	0.00%
2019/11/26	20	90.85	4	91.55	91.40	16	2,276	0.70%
2019/11/25	5	88.40	0	0.00	88.80	5	2,268	0.22%
2019/11/22	2	88.75	2	88.80	88.40	0	2,310	0.00%
2019/11/21	13	89.33	5	89.72	89.60	8	2,371	0.34%
2019/11/20	2	89.60	1	89.80	89.30	1	2,406	0.04%
2019/11/19	1	91.70	1	92.50	90.80	0	2,504	0.00%
2019/11/18	5	90.76	8	90.68	91.60	-3	2,469	-0.12%
2019/11/15	1	86.10	2	86.90	86.00	-1	2,426	-0.04%
2019/11/14	3	85.60	1	85.00	85.00	2	2,407	0.08%
2019/11/13	4	87.95	0	0.00	88.00	4	2,451	0.16%
2019/11/12	2	87.10	0	0.00	88.60	2	2,499	0.08%
2019/11/11	7	89.60	2	89.95	87.80	5	2,514	0.20%
2019/11/07	8	95.38	2	95.00	94.50	6	2,481	0.24%
2019/11/06	15	97.64	7	96.83	95.80	8	2,466	0.32%
2019/11/05	4	100.38	3	100.50	100.00	1	2,430	0.04%
2019/11/04	2	99.75	5	100.90	99.90	-3	2,434	-0.12%
2019/10/31	6	98.98	1	99.40	98.90	5	2,519	0.20%
2019/10/30	12	99.55	14	98.53	98.60	-2	2,543	-0.08%
2019/10/29	5	97.82	1	98.30	97.00	4	2,535	0.16%
2019/10/28	3	99.27	0	0.00	98.00	3	2,535	0.12%
2019/10/24	10	100.00	0	0.00	99.80	10	2,544	0.39%
2019/10/23	10	100.00	12	99.42	99.30	-2	2,543	-0.08%
2019/10/22	2	99.80	3	99.53	99.30	-1	2,561	-0.04%
2019/10/21	2	101.50	2	102.00	100.50	0	2,578	0.00%
2019/10/18	15	99.87	21	100.37	100.50	-6	2,618	-0.23%
2019/10/17	1	96.40	2	96.05	96.20	-1	2,566	-0.04%
2019/10/16	3	96.67	0	0.00	96.20	3	2,613	0.11%
2019/10/15	9	97.18	8	96.88	97.10	1	2,617	0.04%
2019/10/14	1	97.10	0	0.00	95.80	1	2,615	0.04%
2019/10/09	9	96.92	7	96.20	96.00	2	2,621	0.08%
2019/10/08	4	98.65	1	98.40	97.00	3	2,619	0.11%
2019/10/07	3	96.27	6	97.73	100.50	-3	2,620	-0.11%
2019/10/04	0	0.00	3	98.90	98.00	-3	2,552	-0.12%
2019/10/03	2	101.50	4	100.50	102.00	-2	2,570	-0.08%
2019/10/02	11	100.77	7	101.07	102.00	4	2,569	0.16%
2019/09/27	2	107.50	0	0.00	106.50	2	2,553	0.08%
2019/09/26	1	109.00	1	109.50	109.00	0	2,780	0.00%
2019/09/25	1	108.50	0	0.00	108.50	1	2,959	0.03%
2019/09/24	1	107.50	1	109.50	107.50	0	3,156	0.00%
2019/09/23	3	108.67	2	109.00	109.00	1	3,354	0.03%
2019/09/20	0	0.00	1	107.00	107.00	-1	3,476	-0.03%
2019/09/19	4	106.63	6	107.67	106.00	-2	3,516	-0.06%
2019/09/18	1	105.50	0	0.00	105.50	1	3,526	0.03%
2019/09/16	1	108.50	1	107.00	106.50	0	3,732	0.00%
2019/09/11	2	104.75	1	105.50	105.00	1	3,805	0.03%
2019/09/10	7	107.07	2	106.75	105.50	5	3,827	0.13%
2019/09/09	1	108.00	3	108.83	109.00	-2	3,836	-0.05%
2019/09/06	1	106.50	3	106.50	107.00	-2	3,841	-0.05%
2019/09/05	2	106.00	9	107.22	106.00	-7	3,905	-0.18%
2019/09/04	1	106.50	0	0.00	106.50	1	3,919	0.03%
2019/09/03	15	106.10	5	107.80	105.00	10	3,924	0.25%
2019/09/02	1	106.00	0	0.00	106.00	1	3,913	0.03%
2019/08/30	1	104.00	4.5	105.55	104.50	-3.5	3,952	-0.09%
2019/08/29	1	103.00	4	103.38	103.00	-3	3,982	-0.08%
2019/08/28	1	100.00	0	0.00	100.00	1	4,100	0.02%
2019/08/27	21	100.87	3	100.83	100.50	18	4,231	0.43%
2019/08/26	6.4	97.09	6	97.60	98.30	0.4	4,279	0.01%
2019/08/23	13	99.53	9	99.73	99.20	4	4,343	0.09%
2019/08/22	4	102.88	6	105.08	103.00	-2	4,348	-0.05%
2019/08/21	2	99.90	0	0.00	99.60	2	4,409	0.05%
2019/08/20	2	100.00	0	0.00	99.30	2	4,445	0.04%
2019/08/19	1	101.00	1	99.10	99.30	0	4,496	0.00%
2019/08/16	3	102.17	5	101.70	100.50	-2	4,510	-0.04%
2019/08/15	4	96.63	4	98.90	99.80	0	4,466	0.00%
2019/08/14	1	99.60	2	98.85	97.00	-1	4,442	-0.02%
2019/08/13	7	96.94	1	96.00	96.00	6	4,441	0.14%
2019/08/12	1	102.00	2	101.50	100.00	-1	4,509	-0.02%
2019/08/08	0	0.00	0.3	102.00	102.00	-0.3	4,593	-0.01%
2019/08/07	2	100.75	0	0.00	99.80	2	4,658	0.04%
2019/08/06	1	97.00	12	97.52	102.00	-11	4,682	-0.23%
2019/08/05	15	103.97	3	107.17	101.00	12	4,767	0.25%
2019/08/02	3.3	111.36	5	110.40	110.00	-1.7	4,850	-0.04%
2019/08/01	5	110.10	4	110.50	111.00	1	5,016	0.02%
2019/07/31	4	106.00	0	0.00	106.50	4	5,163	0.08%
2019/07/30	2	106.50	2	106.50	106.00	0	5,257	0.00%
2019/07/29	1	105.50	0	0.00	106.00	1	5,461	0.02%
2019/07/26	1	106.50	1	107.00	106.00	0	5,666	0.00%
2019/07/24	1	108.00	0	0.00	108.00	1	5,813	0.02%
2019/07/23	0	0.00	1	111.00	107.50	-1	5,862	-0.02%
2019/07/22	4	107.88	4	111.00	109.00	0	5,876	0.00%
2019/07/19	0	0.00	6	114.33	113.00	-6	5,891	-0.10%
2019/07/18	4	114.13	4	114.88	113.00	0	5,988	0.00%
2019/07/17	0	0.00	5	111.50	113.00	-5	6,132	-0.08%
2019/07/16	6	111.08	2	111.50	111.50	4	6,247	0.06%
2019/07/15	1	111.50	2	112.00	111.50	-1	6,273	-0.02%
2019/07/12	4	108.50	3	108.83	109.50	1	6,301	0.02%
2019/07/11	0	0.00	1	105.50	105.50	-1	6,328	-0.02%
2019/07/10	1	105.00	0	0.00	105.00	1	6,368	0.02%
2019/07/09	4	108.50	0	0.00	106.00	4	6,413	0.06%
2019/07/08	6	113.50	8	114.75	115.00	-2	6,467	-0.03%
2019/07/05	2	114.00	3	115.17	115.00	-1	6,484	-0.02%
2019/07/04	1	110.00	1.1	110.76	114.00	-0.1	6,526	0.00%
2019/07/03	27	117.41	13	115.08	114.00	14	6,616	0.21%
2019/07/02	25	129.70	8	126.50	126.50	17	6,519	0.26%
2019/07/01	69	127.18	61	127.35	128.00	8	6,427	0.12%
2019/06/28	4	119.40	22	119.59	122.00	-18	6,352	-0.28%
2019/06/27	6	116.17	12	116.38	116.00	-6	6,333	-0.09%
2019/06/26	3	113.83	6	113.67	115.50	-3	6,245	-0.05%
2019/06/25	2	109.75	2	112.50	109.50	0	6,188	0.00%
2019/06/21	15	113.97	14	115.82	109.50	1	6,275	0.02%
2019/06/20	5	110.10	4	111.25	112.00	1	6,131	0.02%
2019/06/19	2	109.75	5	109.80	110.00	-3	6,165	-0.05%
2019/06/18	19	111.92	4	111.00	108.00	15	6,152	0.24%
2019/06/17	15.1	109.51	5	110.30	111.00	10.1	6,178	0.16%
2019/06/14	6	108.83	0	0.00	108.00	6	6,308	0.10%
2019/06/13	0	0.00	8	109.44	109.00	-8	6,338	-0.13%
2019/06/12	3	106.33	0	0.00	107.00	3	6,438	0.05%
2019/06/11	18	106.83	3	106.00	105.00	15	6,559	0.23%
2019/06/10	10	106.05	6	105.67	104.50	4	6,656	0.06%
2019/06/06	7	106.07	7	105.43	106.50	0	6,701	0.00%
2019/06/05	11	106.55	1	106.00	106.00	10	6,787	0.15%
2019/06/04	36	110.83	59	110.14	106.50	-23	6,806	-0.34%
2019/06/03	3	110.50	24	110.96	112.50	-21	6,769	-0.31%
2019/05/31	18	106.83	8	107.63	108.50	10	6,826	0.15%
2019/05/30	6	107.08	6	109.25	105.00	0	6,839	0.00%
2019/05/29	3	106.83	14	105.46	106.50	-11	6,801	-0.16%
2019/05/28	15	103.93	12	105.58	108.00	3	6,858	0.04%
2019/05/27	4	107.13	2	106.00	108.50	2	6,788	0.03%
2019/05/24	10	112.30	15	111.63	108.50	-5	6,864	-0.07%
2019/05/23	1	104.50	12	107.00	110.50	-11	6,979	-0.16%
2019/05/22	2	107.00	5	106.50	107.00	-3	7,025	-0.04%
2019/05/21	8	103.50	1	106.50	106.50	7	7,118	0.10%
2019/05/17	5	103.20	7	103.57	104.50	-2	7,248	-0.03%
2019/05/16	6	115.33	2	118.00	109.50	4	7,208	0.06%
2019/05/15	21	109.76	7	109.79	113.50	14	7,169	0.20%
2019/05/14	0	0.00	22	104.30	105.50	-22	7,201	-0.31%
2019/05/13	1	103.00	4	104.50	105.50	-3	7,197	-0.04%
2019/05/10	10	103.25	5	102.70	103.00	5	7,127	0.07%
2019/05/09	11	102.85	17	102.71	100.50	-6	7,009	-0.09%
2019/05/08	13	102.31	7	103.43	104.00	6	6,820	0.09%
2019/05/07	13	99.85	6	100.32	101.50	7	6,665	0.11%
2019/05/06	37	99.69	45	98.82	97.80	-8	6,589	-0.12%
2019/05/03	36	97.45	21	95.90	96.80	15	6,399	0.23%
2019/05/02	3	90.97	17	90.74	92.00	-14	6,190	-0.23%
2019/04/30	3	86.80	11	88.37	88.90	-8	6,109	-0.13%
2019/04/29	3	83.93	1	84.90	83.50	2	6,068	0.03%
2019/04/26	2	87.20	0	0.00	87.20	2	6,010	0.03%
2019/04/25	27	89.44	10	88.66	89.00	17	6,006	0.28%
2019/04/24	4	90.00	5	90.92	91.50	-1	6,014	-0.02%
2019/04/23	42	86.36	6	87.12	88.00	36	6,187	0.58%
2019/04/22	10	95.67	4	97.18	93.00	6	6,072	0.10%
2019/04/19	7	100.50	0	0.00	99.80	7	6,095	0.11%
2019/04/18	5	99.80	2	99.50	99.30	3	6,271	0.05%
2019/04/17	4	101.63	1	102.50	100.00	3	6,588	0.05%
2019/04/16	4	100.78	5	101.60	103.50	-1	6,842	-0.01%
2019/04/15	3	103.50	11	102.09	102.00	-8	6,835	-0.12%
2019/04/12	7	103.21	2	104.50	104.50	5	6,876	0.07%
2019/04/11	1	108.00	0	0.00	104.00	1	6,845	0.01%
2019/04/10	4	106.25	3	105.67	106.50	1	6,984	0.01%
2019/04/09	9	108.11	32	108.33	107.00	-23	6,968	-0.33%
2019/04/08	10	101.00	15	103.47	104.50	-5	6,879	-0.07%
2019/04/03	16	96.18	14	96.11	95.20	2	6,872	0.03%
2019/04/02	14	95.68	30	98.55	99.00	-16	6,792	-0.24%
2019/04/01	24	99.28	14	97.33	96.50	10	6,695	0.15%
2019/03/29	13	107.31	0	0.00	106.50	13	6,551	0.20%
2019/03/28	5	105.50	0	0.00	105.50	5	6,516	0.08%
2019/03/27	3	103.33	13	106.46	105.00	-10	6,501	-0.15%
2019/03/26	0	0.00	1	110.00	108.00	-1	6,446	-0.02%
2019/03/25	1	108.50	0	0.00	110.00	1	6,386	0.02%
2019/03/22	19	104.21	16.1	106.95	108.50	2.9	6,363	0.05%
2019/03/21	0.1	101.50	1	101.00	101.50	-0.9	6,292	-0.01%
2019/03/20	25	99.26	12	99.43	100.00	13	6,306	0.21%
2019/03/19	23	96.37	20	93.13	96.20	3	6,250	0.05%
2019/03/18	13	100.73	23	101.54	103.00	-10	6,082	-0.16%
2019/03/15	17	111.00	43	112.50	108.00	-26	6,054	-0.43%
2019/03/14	5	116.90	6	117.67	120.00	-1	5,907	-0.02%
2019/03/13	35	111.80	3	112.17	113.50	32	5,847	0.55%
2019/03/12	9	107.00	2	107.50	108.00	7	5,759	0.12%
2019/03/11	3	102.67	23	103.85	104.00	-20	5,692	-0.35%
2019/03/08	11	107.41	8	102.50	108.50	3	5,602	0.05%
2019/03/07	4	103.13	6	102.75	105.00	-2	5,518	-0.04%
2019/03/06	11	106.82	28	103.04	101.50	-17	5,407	-0.31%
2019/03/05	5	107.00	6	107.33	109.00	-1	5,226	-0.02%
2019/03/04	15	104.77	18	104.39	105.00	-3	5,148	-0.06%
2019/02/27	8	101.50	4	102.25	103.00	4	5,076	0.08%
2019/02/26	8	102.06	4	103.25	104.00	4	4,988	0.08%
2019/02/25	41	99.24	23	99.63	102.00	18	4,996	0.36%
2019/02/22	17	95.60	19	95.66	97.00	-2	4,891	-0.04%
2019/02/21	5	93.28	4	93.80	94.60	1	4,732	0.02%
2019/02/20	0	0.00	4	91.20	91.70	-4	4,669	-0.09%
2019/02/19	2	88.05	1	87.90	88.80	1	4,589	0.02%
2019/02/18	1	88.50	2	86.80	88.30	-1	4,524	-0.02%
2019/02/15	1	80.70	2	83.00	82.00	-1	4,417	-0.02%
2019/02/14	2	84.70	1	84.30	84.30	1	4,388	0.02%
2019/02/13	2	83.10	7	82.41	83.70	-5	4,360	-0.11%
2019/02/12	1	79.60	1	79.90	79.90	0	4,263	0.00%
2019/02/11	2	77.80	0	0.00	78.40	2	4,247	0.05%
2019/01/29	0	0.00	5	76.60	76.40	-5	4,254	-0.12%
2019/01/28	0	0.00	2	77.45	77.50	-2	4,283	-0.05%
2019/01/25	1	75.20	0	0.00	75.00	1	4,319	0.02%
2019/01/24	0	0.00	4	73.95	74.20	-4	4,363	-0.09%
2019/01/21	0	0.00	2	71.50	71.90	-2	4,444	-0.05%
2019/01/18	1	70.00	0	0.00	69.30	1	4,466	0.02%
2019/01/17	0	0.00	1	69.50	69.10	-1	4,509	-0.02%
2019/01/16	5	67.24	10	67.66	71.20	-5	4,538	-0.11%
2019/01/15	29	71.65	8	74.11	69.90	21	4,488	0.47%
2019/01/14	1	75.00	0	0.00	75.80	1	4,238	0.02%
2019/01/11	4	75.90	6	76.75	75.60	-2	4,199	-0.05%
2019/01/10	8	76.01	7	75.67	76.00	1	4,109	0.02%
2019/01/09	29	75.55	40	75.36	74.20	-11	3,927	-0.28%
2019/01/08	8	71.15	13	72.35	75.40	-5	3,614	-0.14%
2019/01/07	0	0.00	4	69.80	69.80	-4	3,360	-0.12%
2019/01/04	9	60.44	12	62.53	63.50	-3	3,409	-0.09%
2019/01/03	13	63.98	2	64.10	63.80	11	3,316	0.33%
2019/01/02	10	67.92	17	70.23	66.00	-7	3,377	-0.21%
2018/12/28	1	65.70	0	0.00	65.90	1	3,260	0.03%
2018/12/27	1	64.30	2	65.35	64.50	-1	3,349	-0.03%
2018/12/26	8	65.35	21	65.67	63.60	-13	3,485	-0.37%
2018/12/25	1	63.70	0	0.00	63.30	1	3,447	0.03%
2018/12/24	2	63.95	1	64.10	64.10	1	3,528	0.03%
2018/12/21	0	0.00	14	62.51	62.60	-14	3,527	-0.40%
2018/12/20	7	60.99	0	0.00	61.30	7	3,540	0.20%
2018/12/19	2	61.75	0	0.00	62.00	2	3,563	0.06%
2018/12/18	7	61.49	0	0.00	61.20	7	3,581	0.20%
2018/12/17	1	63.80	1	64.20	63.80	0	3,567	0.00%
2018/12/13	2	63.80	2	64.45	62.60	0	3,577	0.00%
2018/12/11	1	62.80	2	63.00	62.60	-1	3,633	-0.03%
2018/12/10	0	0.00	5	62.20	62.10	-5	3,755	-0.13%
2018/12/06	5	60.70	1	60.00	58.90	4	3,886	0.10%
2018/12/05	1	61.70	3	62.37	63.00	-2	3,889	-0.05%
2018/12/04	4	60.98	1	61.70	61.00	3	3,943	0.08%
2018/12/03	6	60.08	15	60.21	59.90	-9	4,066	-0.22%
2018/11/30	7	56.64	3	56.30	56.30	4	4,089	0.10%
2018/11/29	0	0.00	1	56.20	55.60	-1	4,199	-0.02%
2018/11/28	0	0.00	1	56.00	55.10	-1	4,396	-0.02%
2018/11/27	0	0.00	5	55.12	55.50	-5	4,610	-0.11%
2018/11/26	3	53.73	1	53.20	54.00	2	4,669	0.04%
2018/11/23	2	53.55	1	53.50	53.10	1	4,700	0.02%
2018/11/22	15	56.36	15	57.17	54.00	0	4,776	0.00%
2018/11/21	0	0.00	2	53.55	53.50	-2	4,853	-0.04%
2018/11/20	8	53.36	0	0.00	53.50	8	4,956	0.16%
2018/11/19	0	0.00	6	53.30	53.30	-6	4,957	-0.12%
2018/11/16	0	0.00	3	53.10	52.50	-3	4,964	-0.06%
2018/11/13	5	50.00	5	49.00	51.90	0	5,041	0.00%
2018/11/12	3	50.67	1	52.30	50.70	2	5,065	0.04%
2018/11/08	1	51.90	2	52.95	51.90	-1	5,132	-0.02%
2018/11/07	0	0.00	1	51.40	52.20	-1	5,193	-0.02%
2018/11/06	3	52.27	2	52.60	51.20	1	5,336	0.02%
2018/11/05	1	50.50	2	50.55	51.00	-1	5,332	-0.02%
2018/11/02	3	52.67	10	53.91	52.20	-7	5,358	-0.13%
2018/11/01	3	52.83	9	52.57	53.00	-6	5,392	-0.11%
2018/10/31	7	51.24	3	51.83	51.10	4	5,440	0.07%
2018/10/30	7	49.49	6	49.12	49.70	1	5,628	0.02%
2018/10/29	2	48.80	3	49.50	50.20	-1	5,728	-0.02%
2018/10/26	1	50.60	1	51.50	49.30	0	5,947	0.00%
2018/10/25	4	50.38	1	50.60	50.60	3	6,359	0.05%
2018/10/24	4	52.38	5	52.28	52.50	-1	6,446	-0.02%
2018/10/23	4	52.15	0	0.00	50.90	4	6,588	0.06%
2018/10/22	0	0.00	2	53.30	53.00	-2	6,889	-0.03%
2018/10/19	5	49.58	5	51.08	51.70	0	6,986	0.00%
2018/10/18	4	51.90	2	52.15	51.20	2	7,209	0.03%
2018/10/12	4	47.45	7	47.77	49.85	-3	8,183	-0.04%
2018/10/09	13	56.22	3	55.93	54.10	10	8,597	0.12%
2018/10/08	5	59.52	0	0.00	60.00	5	8,507	0.06%
2018/10/05	22	59.92	1	61.40	60.00	21	8,542	0.25%
2018/10/04	22	64.69	23	66.58	63.40	-1	8,556	-0.01%
2018/10/03	9	70.22	14	70.66	70.10	-5	8,411	-0.06%
2018/10/02	14	69.56	13	69.65	71.00	1	8,389	0.01%
2018/10/01	2	70.30	0	0.00	70.60	2	8,348	0.02%
2018/09/28	2	69.90	2	70.70	69.70	0	8,439	0.00%
2018/09/26	1	69.10	2	70.35	69.10	-1	9,078	-0.01%
2018/09/25	0	0.00	5	68.84	69.00	-5	9,128	-0.05%
2018/09/20	4	64.50	0	0.00	64.10	4	9,420	0.04%
2018/09/19	3	64.17	10	63.70	63.50	-7	9,455	-0.07%
2018/09/18	2	64.75	2	63.60	62.30	0	9,513	0.00%
2018/09/17	4	66.50	0	0.00	66.30	4	9,494	0.04%
2018/09/14	18	67.91	12	68.51	68.20	6	9,490	0.06%
2018/09/13	8	68.34	11	68.72	68.50	-3	9,452	-0.03%
2018/09/12	13	69.52	19	69.37	69.50	-6	9,427	-0.06%
2018/09/11	12	66.59	9	66.47	68.00	3	9,427	0.03%
2018/09/10	4	67.35	3	68.50	67.30	1	9,421	0.01%
2018/09/07	46	69.19	51	68.18	69.50	-5	9,732	-0.05%
2018/09/06	5	66.50	3	66.03	68.00	2	9,827	0.02%
2018/09/05	8	65.61	4	66.15	67.30	4	9,843	0.04%
2018/09/04	13	66.02	16	67.15	66.20	-3	9,876	-0.03%
2018/09/03	8	71.50	11	71.17	69.90	-3	9,871	-0.03%
2018/08/31	11	68.68	15	68.51	69.80	-4	9,927	-0.04%
2018/08/30	2	68.60	0	0.00	67.90	2	10,098	0.02%
2018/08/29	1	68.70	3	68.30	68.00	-2	10,379	-0.02%
2018/08/28	10	67.73	15	67.90	67.80	-5	10,441	-0.05%
2018/08/27	3	65.20	14	63.66	66.10	-11	10,324	-0.11%
2018/08/24	0	0.00	1	61.00	61.00	-1	10,207	-0.01%
2018/08/23	3	60.63	2	60.30	60.30	1	10,201	0.01%
2018/08/22	0	0.00	5	61.74	61.30	-5	10,174	-0.05%
2018/08/20	2	60.15	1	59.30	59.90	1	10,136	0.01%
2018/08/17	11	61.60	14	61.97	61.20	-3	10,116	-0.03%
2018/08/16	3	60.20	4	61.13	60.90	-1	10,077	-0.01%
2018/08/15	12	59.70	11	59.83	60.80	1	10,019	0.01%
2018/08/14	1	58.10	4	59.83	61.00	-3	9,949	-0.03%
2018/08/13	16	57.96	8	58.89	58.00	8	9,858	0.08%
2018/08/10	16	63.81	1	64.00	63.50	15	9,665	0.16%
2018/08/09	1	63.60	10	64.20	63.60	-9	9,600	-0.09%
2018/08/08	7	66.29	11	67.13	65.40	-4	9,517	-0.04%
2018/08/07	18	66.64	3	66.67	66.00	15	9,413	0.16%
2018/08/06	18	67.36	30	67.07	68.00	-12	9,294	-0.13%
2018/08/03	17	64.23	13	64.80	65.50	4	9,053	0.04%
2018/08/02	49	63.08	24	63.78	63.40	25	8,915	0.28%
2018/08/01	82	66.28	90	66.75	65.20	-8	8,639	-0.09%
2018/07/31	3	65.27	11	65.78	66.70	-8	8,171	-0.10%
2018/07/30	19	64.47	10	64.67	65.00	9	8,038	0.11%
2018/07/27	28	63.89	22	64.05	64.40	6	7,833	0.08%
2018/07/26	15	62.17	6	62.18	62.50	9	7,493	0.12%
2018/07/25	28	64.00	29	64.25	62.50	-1	7,355	-0.01%
2018/07/24	27	61.84	54	62.04	64.40	-27	7,084	-0.38%
2018/07/23	21	58.42	15	58.34	58.60	6	6,635	0.09%
2018/07/20	35	59.91	33	60.09	60.40	2	6,512	0.03%
2018/07/19	16	60.61	27	60.87	60.20	-11	6,255	-0.18%
2018/07/18	13	58.08	10	58.77	58.30	3	5,926	0.05%
2018/07/17	27	59.07	32	59.51	58.40	-5	5,782	-0.09%
2018/07/16	1	56.40	4	55.95	56.60	-3	5,390	-0.06%
2018/07/13	7	55.79	4	56.55	55.60	3	5,334	0.06%
2018/07/12	13	54.77	20	54.77	56.00	-7	5,246	-0.13%
2018/07/11	16	52.35	3	52.33	52.60	13	5,106	0.25%
2018/07/10	10	53.04	8	53.00	52.90	2	5,076	0.04%
2018/07/09	9	51.56	9	51.68	52.00	0	5,001	0.00%
2018/07/06	10	50.32	9	50.69	52.30	1	4,956	0.02%
2018/07/05	55	52.20	30	53.16	50.00	25	4,851	0.52%
2018/07/04	21	58.41	49	60.20	54.50	-28	4,621	-0.61%
2018/07/03	4	56.48	2	56.40	57.50	2	4,144	0.05%
2018/07/02	6	57.73	4	58.55	57.90	2	4,062	0.05%
2018/06/29	14	54.11	14	55.19	55.70	0	3,858	0.00%
2018/06/28	3	53.17	3	54.23	52.20	0	3,706	0.00%
2018/06/27	2	53.70	5	54.26	53.00	-3	3,644	-0.08%
2018/06/26	8	51.91	5	51.92	53.00	3	3,570	0.08%
2018/06/25	3	50.87	3	51.43	50.70	0	3,518	0.00%
2018/06/22	12	52.08	9	51.40	51.80	3	3,485	0.09%
2018/06/21	1	51.00	1	49.90	50.90	0	3,375	0.00%
2018/06/20	13	49.03	11	49.25	49.70	2	3,321	0.06%
2018/06/19	3	52.63	5	52.64	52.10	-2	3,193	-0.06%
2018/06/15	27	55.83	31	56.61	53.60	-4	3,111	-0.13%
2018/06/14	12	54.08	22	55.90	56.30	-10	2,689	-0.37%
2018/06/13	4	52.38	19	52.59	51.20	-15	2,410	-0.62%
2018/06/12	10	52.38	13	54.48	52.00	-3	2,317	-0.13%
2018/06/11	30	53.60	34	53.83	54.00	-4	2,183	-0.18%
2018/06/08	53	53.25	28	53.71	52.10	25	1,964	1.27%
2018/06/07	53	51.55	49	51.57	52.20	4	1,666	0.24%
2018/06/06	43	49.35	50	49.36	49.45	-7	1,400	-0.50%
2018/06/05	11	47.41	9	46.57	47.55	2	1,066	0.19%
2018/06/04	5	42.52	3	43.17	43.25	2	895	0.22%
2018/06/01	1	39.30	0	0.00	39.35	1	825	0.12%
2018/05/31	2	39.55	15	39.20	39.65	-13	820	-1.59%
2018/05/28	2	39.35	2	40.05	39.35	0	790	0.00%
2018/05/25	4	38.64	8	38.46	38.85	-4	787	-0.51%
2018/05/24	20	37.03	5	36.90	37.25	15	736	2.04%
2018/05/21	0	0.00	1	34.65	34.60	-1	734	-0.14%
2018/05/08	1	32.60	0	0.00	32.60	1	818	0.12%
2018/05/07	0	0.00	2.7	31.61	33.00	-2.7	835	-0.33%
2018/04/25	3	34.87	0	0.00	34.80	3	896	0.33%
2018/04/20	1	37.75	0	0.00	37.70	1	886	0.11%
2018/04/11	1	39.40	1	39.85	38.50	0	872	0.00%
2018/03/27	0	0.00	1	42.85	43.00	-1	893	-0.11%
2018/03/26	2	41.35	9	41.44	41.35	-7	893	-0.78%
2018/03/23	0	0.00	30	40.45	40.90	-30	894	-3.35%
2018/03/21	0	0.00	1	42.45	43.00	-1	909	-0.11%
2018/03/19	0	0.00	2	40.80	40.90	-2	892	-0.22%
2018/03/16	0	0.00	1	40.85	40.90	-1	898	-0.11%
2018/03/15	7	41.49	21	40.60	41.30	-14	909	-1.54%
2018/03/13	1	39.30	3	38.77	38.70	-2	907	-0.22%
2018/03/09	5	38.00	0	0.00	38.15	5	966	0.52%
2018/03/07	5	37.80	0	0.00	37.35	5	1,027	0.49%
2018/02/27	0	0.00	16	39.98	39.35	-16	1,091	-1.47%
2018/02/23	2	38.75	0	0.00	38.20	2	1,092	0.18%
2018/02/21	3	37.00	4	36.16	37.00	-1	1,211	-0.08%
2018/02/09	1	32.75	1	33.50	33.20	0	1,254	0.00%
2018/02/08	31	35.63	10	35.20	35.45	21	1,268	1.66%
2018/02/07	2	37.95	0	0.00	37.85	2	1,248	0.16%
2018/02/06	15	39.90	20	37.85	38.30	-5	1,257	-0.40%
2018/02/01	1	43.50	0	0.00	42.85	1	1,301	0.08%
2018/01/30	0	0.00	1	45.40	43.20	-1	1,403	-0.07%
2018/01/29	2	45.10	6	43.92	44.90	-4	1,436	-0.28%
2018/01/25	2	43.75	2	43.73	42.00	0	1,457	0.00%
2018/01/24	2	43.03	2	43.35	42.75	0	1,515	0.00%
2018/01/23	10	41.88	0	0.00	41.80	10	1,595	0.63%
2018/01/22	1	42.00	0	0.00	42.40	1	1,686	0.06%
2018/01/19	5	42.60	0	0.00	42.60	5	1,891	0.26%
2018/01/17	0	0.00	21	44.00	43.80	-21	1,983	-1.06%
2018/01/12	2	43.13	2	43.85	43.95	0	2,475	0.00%
2018/01/09	10	42.60	0	0.00	41.60	10	2,519	0.40%
2018/01/05	1	43.70	1	43.60	43.80	0	2,550	0.00%
2018/01/04	1	43.05	0	0.00	43.30	1	2,571	0.04%
2018/01/03	2	45.08	11	44.05	43.55	-9	2,588	-0.35%
2018/01/02	1	42.35	1	43.30	44.40	0	2,588	0.00%