嘉晶 (3016)-凱基-中壢券商分點個股進出

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
50.7
漲跌
▲0.5
漲幅
+1.00%
成交量
246張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/27	0	0.00	1	51.50	51.50	-1	359	-0.28%
2024/11/21	1	51.10	0	0.00	51.80	1	381	0.26%
2024/11/20	5	51.82	0	0.00	51.60	5	383	1.30%
2024/11/14	1	54.20	0	0.00	53.80	1	427	0.23%
2024/11/12	1	55.70	0	0.00	55.20	1	431	0.23%
2024/11/04	2	57.00	0	0.00	56.40	2	477	0.42%
2024/11/01	1	57.00	0	0.00	57.80	1	499	0.20%
2024/10/25	0	0.00	3	59.50	59.60	-3	543	-0.55%
2024/10/16	5	58.80	0	0.00	58.30	5	671	0.74%
2024/09/27	0	0.00	6	61.20	60.90	-6	1,214	-0.49%
2024/09/26	0	0.00	5	60.50	60.10	-5	1,218	-0.41%
2024/09/24	0	0.00	32	59.85	59.70	-32	1,222	-2.62%
2024/09/20	0	0.00	0.6	60.10	60.50	-0.6	1,234	-0.05%
2024/09/18	3	58.90	0	0.00	58.60	3	1,273	0.24%
2024/09/16	8	59.13	0	0.00	59.80	8	1,288	0.62%
2024/09/09	3	56.43	0	0.00	56.40	3	1,463	0.20%
2024/09/06	4	56.55	2	56.40	56.60	2	1,468	0.14%
2024/09/05	1	56.40	1	56.71	55.30	0	1,483	0.00%
2024/09/04	2	56.25	0	0.00	55.50	2	1,488	0.13%
2024/09/03	8	59.60	1	59.50	59.10	7	1,502	0.47%
2024/09/02	0	0.00	0.1	60.80	60.50	-0.1	1,502	0.00%
2024/08/26	1	61.00	0	0.00	61.10	1	1,515	0.07%
2024/08/23	4	60.75	0	0.00	60.80	4	1,526	0.26%
2024/08/22	0.1	60.70	0	0.00	60.50	0.1	1,557	0.00%
2024/08/20	2	60.10	0	0.00	60.20	2	1,547	0.13%
2024/08/13	2.1	57.48	0	0.00	57.30	2.1	1,564	0.13%
2024/08/09	0	0.00	1	56.30	56.20	-1	1,563	-0.06%
2024/08/08	0	0.00	5	56.00	56.00	-5	1,562	-0.32%
2024/08/07	0	0.00	5	56.34	56.90	-5	1,561	-0.32%
2024/08/06	4.1	53.01	9	55.90	54.40	-4.9	1,556	-0.31%
2024/08/05	1.1	55.93	6.1	56.71	55.90	-5	1,536	-0.32%
2024/08/01	0	0.00	1	65.50	65.70	-1	1,501	-0.07%
2024/07/31	2	64.80	2	64.10	64.10	0	1,492	0.00%
2024/07/29	1	63.40	0	0.00	62.30	1	1,476	0.07%
2024/07/26	0.1	61.66	0.1	61.20	62.80	0.1	1,472	0.00%
2024/07/23	0	0.00	2	63.85	63.70	-2	1,468	-0.14%
2024/07/22	0.1	63.80	5	62.40	62.10	-4.9	1,462	-0.34%
2024/07/19	4	66.38	0	0.00	65.00	4	1,465	0.27%
2024/07/18	0	0.00	1	68.40	68.90	-1	1,444	-0.07%
2024/07/17	2	68.70	0.1	68.82	68.70	1.9	1,430	0.13%
2024/07/16	3	69.97	1.1	71.51	69.30	2	1,420	0.14%
2024/07/15	1	70.50	2	71.00	70.80	-1	1,408	-0.07%
2024/07/12	1	72.00	5	70.72	70.50	-4	1,492	-0.27%
2024/07/11	8.3	70.80	4	71.50	71.50	4.3	1,477	0.29%
2024/07/09	1	66.80	1	67.10	68.00	0	1,397	0.00%
2024/07/08	1.1	68.54	2	68.55	68.30	-0.9	1,383	-0.07%
2024/07/05	9	71.31	8	70.86	71.70	1	1,360	0.07%
2024/07/04	4	68.25	3	68.77	67.60	1	1,314	0.08%
2024/07/03	5	68.36	3	67.97	67.30	2	1,242	0.16%
2024/07/02	0	0.00	0.1	63.30	62.60	-0.1	1,154	-0.01%
2024/07/01	0	65.10	1	65.10	63.50	-1	1,157	-0.09%
2024/06/28	0	0.00	3	63.93	64.10	-3	1,174	-0.26%
2024/06/27	0	0.00	1	62.90	62.60	-1	1,252	-0.08%
2024/06/26	0	0.00	2	64.40	63.50	-2	1,260	-0.16%
2024/06/24	8	64.63	1	65.10	64.00	7	1,277	0.55%
2024/06/21	2	66.85	0	0.00	67.00	2	1,256	0.16%
2024/06/18	1	68.00	2	66.60	68.00	-1	1,255	-0.08%
2024/06/17	5	67.80	5	67.00	66.80	0	1,227	0.00%
2024/06/14	4.1	66.96	27	67.64	67.80	-22.9	1,216	-1.89%
2024/06/13	1	63.40	0	0.00	63.80	1	1,145	0.09%
2024/06/12	4	63.83	2	63.60	63.70	2	1,158	0.17%
2024/06/11	2	62.30	1	61.80	61.60	1	1,163	0.09%
2024/06/07	1.2	63.58	13	61.93	63.80	-11.8	1,220	-0.97%
2024/06/04	0	0.00	1	61.60	61.40	-1	1,609	-0.06%
2024/05/29	0	0.00	21	62.62	62.80	-21	1,614	-1.30%
2024/05/27	20	60.60	0	0.00	60.60	20	1,568	1.27%
2024/05/23	2	60.25	0	0.00	59.40	2	1,566	0.13%
2024/05/21	1	61.40	0	0.00	61.30	1	1,563	0.06%
2024/05/17	2	61.10	0	0.00	61.30	2	1,539	0.13%
2024/05/16	0	0.00	1	60.60	60.80	-1	1,536	-0.07%
2024/05/14	1	60.20	0	0.00	60.50	1	1,536	0.07%
2024/05/13	0	0.00	1	59.10	59.30	-1	1,537	-0.07%
2024/05/09	1	59.20	0	0.00	59.00	1	1,540	0.06%
2024/05/08	0	0.00	1	60.30	60.30	-1	1,537	-0.07%
2024/05/03	1	60.50	4	60.38	60.30	-3	1,526	-0.20%
2024/04/29	1	62.10	0	0.00	62.40	1	1,511	0.07%
2024/04/26	3	61.50	0	0.00	61.50	3	1,497	0.20%
2024/04/24	0	0.00	2	60.25	60.70	-2	1,461	-0.14%
2024/04/23	2	60.00	1	58.80	60.00	1	1,455	0.07%
2024/04/19	0	0.00	7	59.36	58.60	-7	1,439	-0.49%
2024/04/18	7	63.21	7	62.01	61.20	0	1,414	0.00%
2024/04/17	6	62.20	11	62.40	62.40	-5	1,307	-0.38%
2024/04/16	0	0.00	6	56.98	56.80	-6	1,282	-0.47%
2024/04/15	1	58.90	0	0.00	58.90	1	1,270	0.08%
2024/04/12	0	0.00	1	61.00	60.70	-1	1,255	-0.08%
2024/04/11	1	62.40	0	0.00	60.80	1	1,237	0.08%
2024/04/10	0	0.00	5	62.36	61.20	-5	1,215	-0.41%
2024/04/08	1	59.50	0	0.00	59.50	1	1,171	0.09%
2024/04/03	0	0.00	1	60.60	60.80	-1	1,164	-0.09%
2024/04/02	3	60.97	12	60.72	61.60	-9	1,155	-0.78%
2024/04/01	15	62.10	6	61.93	61.50	9	1,133	0.79%
2024/03/29	0	0.00	0.1	59.60	59.60	-0.1	1,052	-0.01%
2024/03/28	2	59.30	5	59.44	59.30	-3	1,038	-0.29%
2024/03/26	1	58.00	17	57.22	57.00	-16	1,004	-1.59%
2024/03/25	2	59.20	4	59.15	58.80	-2	999	-0.20%
2024/03/22	21	59.37	8	59.51	59.10	13	999	1.30%
2024/03/21	1	57.20	0	0.00	57.70	1	973	0.10%
2024/03/20	1	57.90	2	57.00	56.60	-1	993	-0.10%
2024/03/19	3	57.13	2	58.20	57.50	1	989	0.10%
2024/03/18	2.1	56.71	0	0.00	56.70	2.1	975	0.22%
2024/03/15	1	58.40	7	58.33	58.00	-6	972	-0.62%
2024/03/13	11	60.46	2	60.50	60.00	9	922	0.98%
2024/03/12	32	61.84	21	61.48	61.70	11	861	1.28%
2024/03/11	7	60.43	6	60.53	61.90	1	617	0.16%
2024/03/08	1	56.30	5	56.30	56.30	-4	509	-0.78%
2024/03/07	1	51.50	2	51.50	51.20	-1	451	-0.22%
2024/03/06	0	0.00	7	53.36	52.10	-7	454	-1.54%
2024/03/05	1	53.50	0	0.00	53.50	1	459	0.22%
2024/02/27	0	0.00	6	53.62	54.10	-6	462	-1.30%
2024/02/26	0.1	54.00	0	0.00	54.80	0.1	461	0.02%
2024/02/23	1	54.60	0	0.00	54.00	1	461	0.22%
2024/02/22	1	54.90	0.1	54.70	54.50	1	469	0.20%
2024/02/20	0	0.00	4	54.80	54.80	-4	471	-0.85%
2024/02/15	9	54.74	0	0.00	55.00	9	464	1.94%
2024/02/05	2	54.00	0	0.00	54.40	2	459	0.44%
2024/02/02	0	0.00	9	55.30	55.10	-9	452	-1.99%
2024/02/01	1	56.10	7	55.73	55.60	-6	450	-1.33%
2024/01/25	1	57.00	0	0.00	56.90	1	469	0.21%
2024/01/17	1.2	56.53	1	56.30	56.60	0.2	505	0.04%
2024/01/16	0	0.00	1	57.20	57.10	-1	501	-0.20%
2024/01/12	0	0.00	4	58.25	58.20	-4	499	-0.80%
2024/01/04	1	59.50	1	59.70	59.60	0	504	0.00%
2024/01/03	0	0.00	1	60.60	60.40	-1	505	-0.20%
2023/12/29	1	61.90	0	0.00	61.80	1	498	0.20%
2023/12/22	0	0.00	1	62.40	62.10	-1	500	-0.20%
2023/12/21	0	0.00	2	62.40	62.10	-2	504	-0.40%
2023/12/20	1	62.80	0	0.00	62.50	1	501	0.20%
2023/12/19	2	63.40	1	64.90	63.30	1	504	0.20%
2023/12/18	3	64.23	1	65.20	64.00	2	501	0.40%
2023/12/15	3	64.97	1	65.00	64.50	2	478	0.42%
2023/12/13	1	62.00	0	0.00	62.00	1	453	0.22%
2023/12/07	0.1	62.64	0	0.00	61.90	0.1	448	0.02%
2023/12/05	1	62.81	0	0.00	63.60	1	446	0.23%
2023/11/27	1	61.90	0	0.00	61.90	1	412	0.24%
2023/11/22	0	0.00	1	62.90	63.20	-1	406	-0.25%
2023/11/21	0	0.00	1	63.50	63.10	-1	401	-0.25%
2023/11/13	0	0.00	1	59.80	59.80	-1	394	-0.25%
2023/11/08	0	0.00	4	60.30	60.30	-4	431	-0.93%
2023/11/03	1	59.70	0	0.00	59.70	1	446	0.22%
2023/11/02	5.4	60.56	3	60.20	60.00	2.4	448	0.54%
2023/11/01	7	61.39	6	60.50	60.30	1	437	0.23%
2023/10/27	1	58.10	0	0.00	58.00	1	425	0.23%
2023/10/24	1	57.30	0	0.00	57.90	1	468	0.21%
2023/10/23	1	57.00	0	0.00	56.70	1	479	0.21%
2023/10/19	1	58.00	0	0.00	58.00	1	515	0.19%
2023/10/11	1	56.90	0	0.00	56.70	1	673	0.15%
2023/10/02	0	58.00	0	0.00	58.60	0	1,112	0.00%
2023/09/22	0	59.80	0	0.00	59.50	0	1,164	0.00%
2023/09/21	0	0.00	1	62.10	60.90	-1	1,156	-0.09%
2023/09/20	1	62.40	5	62.44	61.80	-4	1,152	-0.35%
2023/09/18	0	0.00	1	62.80	62.70	-1	1,163	-0.09%
2023/09/14	1	62.20	0	0.00	62.20	1	1,165	0.09%
2023/09/07	1	61.70	5	61.68	61.20	-4	1,224	-0.33%
2023/09/06	0.1	61.40	0	0.00	61.00	0.1	1,232	0.00%
2023/09/01	1	61.10	1	61.20	61.20	0	1,242	0.00%
2023/08/30	1.1	59.79	2	59.65	59.50	-0.9	1,296	-0.07%
2023/08/24	0	0.00	5	58.20	58.20	-5	1,313	-0.38%
2023/08/18	10	57.90	0	0.00	57.70	10	1,312	0.76%
2023/08/15	1	58.50	0	0.00	58.20	1	1,296	0.08%
2023/08/14	2	59.05	1	58.90	58.90	1	1,290	0.08%
2023/08/11	1	62.10	0	0.00	61.60	1	1,277	0.08%
2023/08/10	1	63.40	2	62.00	62.00	-1	1,273	-0.08%
2023/08/08	1	64.80	0	0.00	64.50	1	1,258	0.08%
2023/08/07	0	0.00	1	65.60	65.80	-1	1,255	-0.08%
2023/08/02	0	0.00	5	64.50	64.50	-5	1,253	-0.40%
2023/07/31	2	67.00	1	65.70	65.70	1	1,234	0.08%
2023/07/28	0	0.00	3	68.53	67.70	-3	1,223	-0.25%
2023/07/25	3	66.47	1	66.30	66.10	2	1,199	0.17%
2023/07/24	2	65.75	1	65.70	65.70	1	1,204	0.08%
2023/07/21	3	68.23	1	68.60	67.90	2	1,184	0.17%
2023/07/20	0	0.00	8	68.39	69.00	-8	1,190	-0.67%
2023/07/19	4	68.83	6	68.20	67.00	-2	1,184	-0.17%
2023/07/18	9	68.96	0	0.00	69.00	9	1,193	0.75%
2023/07/17	4	70.45	0	0.00	70.80	4	1,183	0.34%
2023/07/14	6	71.53	6	71.88	71.50	0	1,150	0.00%
2023/07/13	3	72.80	0	0.00	71.00	3	1,122	0.27%
2023/07/12	2	71.35	2	70.80	72.30	0	1,078	0.00%
2023/07/11	14	72.96	18.3	73.59	72.20	-4.3	1,012	-0.42%
2023/07/10	7.1	68.73	2	68.50	69.70	5.1	836	0.61%
2023/07/07	1	63.20	0	0.00	63.40	1	727	0.14%
2023/07/06	0	0.00	16	64.73	64.60	-16	722	-2.21%
2023/06/28	0	0.00	1	63.40	63.30	-1	674	-0.15%
2023/06/26	1.1	64.47	0	0.00	63.60	1.1	678	0.15%
2023/06/20	1	66.00	2	65.55	65.40	-1	679	-0.15%
2023/06/16	11	66.40	0	0.00	65.50	11	686	1.60%
2023/06/15	23	66.69	6	66.80	66.70	17	685	2.48%
2023/06/14	4	67.10	0	0.00	67.30	4	673	0.59%
2023/06/13	27	66.39	1	65.30	65.20	26	663	3.92%
2023/06/12	2	65.30	2	65.55	65.50	0	646	0.00%
2023/06/08	1	65.10	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	1	64.10	65.40	-1	666	-0.15%
2023/06/06	6	63.87	1	64.90	63.70	5	663	0.75%
2023/06/05	4	67.80	2	68.25	66.00	2	661	0.30%
2023/06/02	1	64.80	1	64.80	64.80	0	634	0.00%
2023/05/23	1	63.60	0	0.00	63.50	1	703	0.14%
2023/05/18	1	63.50	0	0.00	63.60	1	714	0.14%
2023/05/17	0	0.00	0	62.80	62.90	0	712	0.00%
2023/05/16	2	62.10	0	0.00	62.20	2	714	0.28%
2023/05/11	1	62.00	0	0.00	61.70	1	733	0.14%
2023/05/10	0	0.00	0.1	62.60	63.00	-0.1	735	-0.01%
2023/05/09	0	0.00	1	62.80	62.50	-1	738	-0.14%
2023/05/02	1	62.90	1	64.60	64.60	0	790	0.00%
2023/04/28	0	0.00	2	62.75	63.00	-2	796	-0.25%
2023/04/27	2	61.60	0	0.00	61.60	2	788	0.25%
2023/04/26	1	61.80	1	62.20	62.70	0	776	0.00%
2023/04/25	2	63.50	0	0.00	62.10	2	776	0.26%
2023/04/24	1	64.50	0	0.00	64.20	1	764	0.13%
2023/04/21	1	66.90	46	65.02	64.50	-45	756	-5.95%
2023/04/20	21	67.88	2	67.95	67.60	19	729	2.60%
2023/04/18	20	70.50	0	0.00	70.10	20	716	2.79%
2023/04/14	1	70.00	2	70.20	69.80	-1	686	-0.15%
2023/04/13	1	70.50	0	0.00	69.90	1	680	0.15%
2023/04/12	1	71.20	0	0.00	71.30	1	671	0.15%
2023/03/28	3	71.30	0	0.00	71.30	3	687	0.44%
2023/03/24	0	0.00	4	72.78	73.00	-4	695	-0.58%
2023/03/23	3	72.50	0	0.00	72.50	3	690	0.43%
2023/03/22	1	71.30	5	71.40	71.80	-4	691	-0.58%
2023/03/21	15	72.00	0	0.00	71.00	15	689	2.18%
2023/03/20	6	71.85	1	72.50	71.60	5	690	0.72%
2023/03/16	3	70.47	1	69.90	69.70	2	694	0.29%
2023/03/14	0	0.00	5	69.86	69.60	-5	709	-0.70%
2023/03/13	0.1	70.60	0	0.00	70.30	0.1	710	0.01%
2023/03/10	4	71.25	0	0.00	71.10	4	712	0.56%
2023/03/08	1	73.20	1	72.90	73.20	0	740	0.00%
2023/03/07	4	73.68	0	0.00	73.40	4	738	0.54%
2023/03/06	0	0.00	5	73.30	73.30	-5	725	-0.69%
2023/03/03	3.2	72.19	2	71.80	71.90	1.2	712	0.17%
2023/03/02	0	0.00	2	73.90	73.50	-2	673	-0.30%
2023/03/01	0	75.40	0	0.00	75.00	0	674	0.01%
2023/02/23	0.5	76.60	0	76.10	76.00	0.5	681	0.07%
2023/02/22	1	76.60	1	75.70	75.60	0	706	0.00%
2023/02/21	1	77.70	7	77.60	77.60	-6	720	-0.83%
2023/02/20	6	77.35	0	0.00	77.80	6	740	0.81%
2023/02/17	1	75.90	0	0.00	76.00	1	791	0.13%
2023/02/16	0	0.00	1	76.40	76.60	-1	804	-0.12%
2023/02/15	1	75.60	0	0.00	75.60	1	837	0.12%
2023/02/10	1	77.30	0	0.00	76.50	1	910	0.11%
2023/02/08	1	78.30	0	0.00	78.90	1	913	0.11%
2023/02/07	1	78.30	1	78.20	78.10	0	920	0.00%
2023/02/03	0	0.00	2	78.50	78.00	-2	937	-0.21%
2023/02/02	2	78.95	0	0.00	79.20	2	946	0.21%
2023/01/31	0	0.00	36	75.03	75.90	-36	948	-3.79%
2023/01/30	11	74.27	3	74.50	74.60	8	950	0.84%
2023/01/12	1	73.60	1	74.70	73.10	0	993	0.00%
2023/01/09	0	0.00	0.1	73.80	73.90	-0.1	1,033	-0.01%
2022/12/30	0	0.00	1	70.20	70.20	-1	1,149	-0.09%
2022/12/29	0	69.69	0	0.00	70.40	0	1,166	0.00%
2022/12/28	1	69.91	0	0.00	69.90	1	1,213	0.08%
2022/12/26	10	70.50	0	0.00	71.20	10	1,277	0.78%
2022/12/23	0.1	71.60	0	0.00	71.20	0.1	1,321	0.00%
2022/12/20	1	72.60	0	0.00	71.20	1	1,465	0.07%
2022/12/16	1	74.20	0	0.00	74.50	1	1,584	0.06%
2022/12/15	15	76.60	0	0.00	76.50	15	1,613	0.93%
2022/12/14	0	0.00	1	75.70	76.10	-1	1,629	-0.06%
2022/12/13	1	74.40	1	75.80	74.40	0	1,646	0.00%
2022/12/12	1	74.70	1	74.70	74.80	0	1,666	0.00%
2022/12/08	1	76.40	0	0.00	76.40	1	1,703	0.06%
2022/12/07	0	0.00	1	77.10	76.50	-1	1,746	-0.06%
2022/12/06	2	80.20	11	79.26	79.00	-9	1,859	-0.48%
2022/12/05	4	82.20	0	0.00	82.00	4	1,923	0.21%
2022/12/02	0	0.00	2	82.05	81.60	-2	1,938	-0.10%
2022/12/01	2	81.75	6	81.38	81.90	-4	1,939	-0.21%
2022/11/29	1	76.10	1	76.50	76.90	0	1,943	0.00%
2022/11/28	0	0.00	0.5	77.70	77.30	-0.5	1,963	-0.03%
2022/11/24	1	78.40	2	77.95	78.70	-1	1,998	-0.05%
2022/11/23	2	77.75	0	0.00	76.80	2	2,009	0.10%
2022/11/22	0	0.00	3	76.90	76.80	-3	2,029	-0.15%
2022/11/21	1	78.80	1	77.70	77.70	0	2,068	0.00%
2022/11/18	1	78.30	5	79.62	78.20	-4	2,111	-0.19%
2022/11/17	4	79.08	46	78.51	79.30	-42	2,151	-1.95%
2022/11/15	7	77.80	8	77.23	78.50	-1	2,266	-0.04%
2022/11/14	2	76.00	4	75.98	76.20	-2	2,348	-0.09%
2022/11/11	46	76.88	2	77.45	75.00	44	2,388	1.84%
2022/11/10	1	74.40	0	0.00	74.30	1	2,360	0.04%
2022/11/09	3	74.33	4	74.93	75.00	-1	2,369	-0.04%
2022/11/08	1	73.00	3	73.67	72.30	-2	2,356	-0.08%
2022/11/07	2	72.10	0	0.00	72.40	2	2,357	0.08%
2022/11/04	0	0.00	3	71.17	72.00	-3	2,384	-0.13%
2022/11/03	1	70.40	0	0.00	71.20	1	2,386	0.04%
2022/11/02	1	70.20	1	70.40	70.60	0	2,407	0.00%
2022/11/01	2	69.40	2	69.25	69.30	0	2,398	0.00%
2022/10/31	0	0.00	1	69.10	69.00	-1	2,399	-0.04%
2022/10/28	1	67.80	10	68.20	67.00	-9	2,390	-0.38%
2022/10/27	10	67.77	1	69.00	69.00	9	2,392	0.38%
2022/10/25	1	67.70	0	0.00	67.40	1	2,395	0.04%
2022/10/24	4	68.70	3	68.33	68.00	1	2,407	0.04%
2022/10/21	2	67.65	4	68.40	67.10	-2	2,408	-0.08%
2022/10/20	1	68.30	1	69.50	69.50	0	2,408	0.00%
2022/10/19	0	0.00	1	69.70	69.00	-1	2,428	-0.04%
2022/10/18	2	70.15	1	70.10	70.10	1	2,428	0.04%
2022/10/17	3	67.60	11	67.45	69.30	-8	2,436	-0.33%
2022/10/14	1	71.30	4	70.25	70.50	-3	2,444	-0.12%
2022/10/13	1	67.10	1	67.00	66.10	0	2,491	0.00%
2022/10/12	1	71.30	1	72.40	70.80	0	2,472	0.00%
2022/10/11	1	74.20	1	71.80	71.50	0	2,471	0.00%
2022/10/06	1	78.60	6	78.08	78.60	-5	2,518	-0.20%
2022/10/05	5	78.80	4	78.28	77.60	1	2,515	0.04%
2022/10/04	16	75.25	3	77.03	77.60	13	2,490	0.52%
2022/10/03	2	72.60	2	72.60	73.10	0	2,480	0.00%
2022/09/30	1	68.20	1	71.00	72.70	0	2,521	0.00%
2022/09/29	3	71.20	1	73.40	70.40	2	2,511	0.08%
2022/09/28	4	74.45	0	0.00	71.60	4	2,500	0.16%
2022/09/27	1	77.90	6	79.23	78.50	-5	2,480	-0.20%
2022/09/26	12	80.78	7	80.37	79.50	5	2,484	0.20%
2022/09/23	25	86.55	26	85.33	84.40	-1	2,494	-0.04%
2022/09/22	0	0.00	1	89.00	90.40	-1	2,456	-0.04%
2022/09/21	1	88.50	1	88.00	88.10	0	2,433	0.00%
2022/09/20	1	87.50	3	88.60	89.00	-2	2,427	-0.08%
2022/09/19	2	87.60	2	87.60	86.50	0	2,432	0.00%
2022/09/16	4	88.73	1	87.80	87.60	3	2,424	0.12%
2022/09/15	5	90.90	2.1	90.68	89.50	2.9	2,436	0.12%
2022/09/14	2	88.40	6	91.08	91.40	-4	2,451	-0.16%
2022/09/13	17	91.61	17	91.18	90.70	0	2,455	0.00%
2022/09/12	7.1	90.05	9	89.67	89.60	-1.9	2,384	-0.08%
2022/09/08	0	0.00	1	82.50	84.50	-1	2,344	-0.04%
2022/09/06	5	82.04	2	80.70	80.70	3	2,376	0.13%
2022/09/05	9	84.57	5	85.42	83.60	4	2,371	0.17%
2022/09/02	3	87.80	0	0.00	87.40	3	2,367	0.13%
2022/09/01	2	88.00	4	87.80	88.00	-2	2,362	-0.08%
2022/08/31	0	0.00	2	89.35	89.70	-2	2,353	-0.08%
2022/08/30	2	88.50	1	89.10	89.30	1	2,390	0.04%
2022/08/29	4	86.90	0	0.00	87.40	4	2,394	0.17%
2022/08/26	4	90.95	2	91.10	89.70	2	2,388	0.08%
2022/08/25	2	91.05	3	91.30	90.60	-1	2,380	-0.04%
2022/08/24	3	90.53	0	0.00	89.20	3	2,369	0.13%
2022/08/23	2	92.15	0	0.00	92.10	2	2,370	0.08%
2022/08/22	2	92.85	4	92.95	93.00	-2	2,363	-0.08%
2022/08/19	9	91.87	10	91.89	91.40	-1	2,275	-0.04%
2022/08/18	2	87.20	4	85.77	87.40	-2	2,164	-0.09%
2022/08/16	0	0.00	4	86.35	85.90	-4	2,170	-0.18%
2022/08/15	0	0.00	13	86.17	86.50	-13	2,193	-0.59%
2022/08/11	7	85.07	26	84.48	83.60	-19	2,261	-0.84%
2022/08/10	20	82.27	4	82.00	82.20	16	2,329	0.69%
2022/08/09	6	83.07	12	82.22	82.60	-6	2,366	-0.25%
2022/08/05	1	79.00	1	80.50	80.70	0	2,519	0.00%
2022/08/04	2	77.45	2	77.10	77.90	0	2,600	0.00%
2022/08/03	1	78.40	1	77.40	77.40	0	2,654	0.00%
2022/08/02	12	79.20	8	79.50	79.00	4	2,716	0.15%
2022/08/01	4	82.93	3	82.87	82.70	1	2,723	0.04%
2022/07/29	1	84.20	14	84.03	84.00	-13	2,740	-0.47%
2022/07/28	13	81.78	1	83.50	81.40	12	2,747	0.44%
2022/07/27	2	81.70	10	82.80	82.80	-8	2,755	-0.29%
2022/07/26	16	83.29	1	83.40	81.40	15	2,754	0.54%
2022/07/25	4	83.95	0	0.00	84.20	4	2,739	0.15%
2022/07/22	2	85.20	5	84.16	83.30	-3	2,765	-0.11%
2022/07/21	0	0.00	2	84.30	84.80	-2	2,803	-0.07%
2022/07/20	4	83.95	3	83.93	83.40	1	2,798	0.04%
2022/07/19	4	80.00	4	80.10	80.30	0	2,777	0.00%
2022/07/18	8	81.64	50	81.35	81.10	-42	2,794	-1.50%
2022/07/15	5	80.80	0	0.00	80.80	5	2,787	0.18%
2022/07/14	50	79.80	2.1	79.15	79.90	48	2,744	1.75%
2022/07/13	1	78.00	3.1	78.77	77.50	-2.1	2,751	-0.08%
2022/07/12	2	76.50	0	0.00	76.50	2	2,751	0.07%
2022/07/11	6	78.98	6	79.55	79.50	0	2,760	0.00%
2022/07/08	7	80.19	7	79.66	78.90	0	2,761	0.00%
2022/07/07	4	76.05	5	75.80	76.90	-1	2,740	-0.04%
2022/07/06	3.2	75.42	3	74.47	73.70	0.2	2,758	0.01%
2022/07/05	2	76.85	2	78.10	78.60	0	2,813	0.00%
2022/07/04	2	77.60	3	79.43	78.70	-1	2,789	-0.04%
2022/07/01	3	79.33	1	80.10	78.40	2	2,792	0.07%
2022/06/30	5	87.10	8	84.33	83.80	-3	2,766	-0.11%
2022/06/29	2	89.90	2	90.40	90.40	0	2,793	0.00%
2022/06/28	3	92.17	2	92.55	92.30	1	2,841	0.04%
2022/06/27	0	0.00	1	94.00	94.30	-1	2,942	-0.03%
2022/06/23	1	89.70	0	0.00	90.00	1	3,085	0.03%
2022/06/22	9	91.10	5	92.00	90.90	4	3,486	0.11%
2022/06/21	1	93.40	5	92.40	93.50	-4	3,596	-0.11%
2022/06/20	4	90.03	0	0.00	88.20	4	3,649	0.11%
2022/06/17	1	95.20	0	0.00	94.70	1	3,686	0.03%
2022/06/16	3	98.47	1	101.00	97.20	2	3,870	0.05%
2022/06/14	2	103.25	2	101.75	103.50	0	4,666	0.00%
2022/06/13	0	0.00	3	102.67	103.00	-3	5,179	-0.06%
2022/06/10	1	105.00	2	104.25	104.50	-1	5,689	-0.02%
2022/06/09	2	106.25	0	0.00	107.00	2	5,839	0.03%
2022/06/08	6	106.58	3	106.00	106.00	3	6,001	0.05%
2022/06/07	3	104.83	5	104.40	104.00	-2	6,047	-0.03%
2022/06/06	4	104.13	0	0.00	102.50	4	6,039	0.07%
2022/06/02	0	0.00	2	105.00	105.00	-2	6,065	-0.03%
2022/06/01	4	105.00	2.1	104.76	105.50	1.9	6,063	0.03%
2022/05/31	6.1	104.33	3.1	104.65	104.00	3	6,049	0.05%
2022/05/30	1.1	102.93	6	102.00	103.50	-4.9	6,035	-0.08%
2022/05/27	2	100.25	2	100.50	99.90	0	6,018	0.00%
2022/05/26	7	101.00	2	99.45	98.90	5	6,030	0.08%
2022/05/25	1	101.00	18	99.36	100.50	-17	6,052	-0.28%
2022/05/24	15	98.84	14	99.44	97.30	1	6,064	0.02%
2022/05/23	19	99.72	31	100.74	99.40	-12	6,059	-0.20%
2022/05/20	5	99.68	1	99.40	99.40	4	6,054	0.07%
2022/05/19	2	99.70	75	99.90	100.50	-73	6,052	-1.21%
2022/05/18	23	99.95	18	101.38	98.90	5	6,030	0.08%
2022/05/17	6	97.87	1	98.40	99.10	5	5,948	0.08%
2022/05/16	14	98.01	26	97.35	96.10	-12	5,933	-0.20%
2022/05/13	3	97.87	2	97.00	96.30	1	5,885	0.02%
2022/05/12	42	97.24	11	93.36	92.20	31	5,845	0.53%
2022/05/11	3	95.17	6	95.53	96.00	-3	5,884	-0.05%
2022/05/10	2	93.05	0	0.00	93.60	2	5,851	0.03%
2022/05/09	4	90.00	2	88.50	88.10	2	5,823	0.03%
2022/05/06	0	0.00	1	92.00	92.80	-1	5,852	-0.02%
2022/05/05	1	95.90	1	95.10	95.90	0	5,881	0.00%
2022/05/04	4	94.03	3	93.73	93.10	1	5,873	0.02%
2022/04/29	2	94.55	1	92.80	92.20	1	5,928	0.02%
2022/04/27	2	90.10	4	91.78	92.10	-2	5,941	-0.03%
2022/04/26	14	95.86	14	95.56	95.00	0	5,904	0.00%
2022/04/25	6	97.32	17	96.85	95.50	-11	5,911	-0.19%
2022/04/22	2	102.50	2	101.75	101.00	0	5,907	0.00%
2022/04/21	1	105.00	1	107.00	106.50	0	5,936	0.00%
2022/04/20	1	107.50	1	106.50	106.50	0	5,993	0.00%
2022/04/19	2	106.50	2	107.50	106.50	0	6,020	0.00%
2022/04/18	3	104.00	5	104.00	104.00	-2	6,072	-0.03%
2022/04/15	5	105.00	2	106.00	105.50	3	6,120	0.05%
2022/04/14	2	110.00	2	109.75	109.00	0	6,212	0.00%
2022/04/13	3	107.83	5	109.10	109.00	-2	6,242	-0.03%
2022/04/12	4	106.38	4	106.63	106.00	0	6,281	0.00%
2022/04/11	11	109.27	5	107.90	106.00	6	6,312	0.10%
2022/04/07	4	110.75	2	109.50	107.50	2	6,321	0.03%
2022/04/06	4	112.63	1	112.50	112.00	3	6,349	0.05%
2022/04/01	10	113.50	14	114.82	116.00	-4	6,389	-0.06%
2022/03/31	3	117.67	4	117.13	117.50	-1	6,384	-0.02%
2022/03/30	4	121.13	5	120.90	120.50	-1	6,377	-0.02%
2022/03/29	4	118.25	3	118.00	118.50	1	6,436	0.02%
2022/03/28	3	118.67	3	119.33	120.50	0	6,405	0.00%
2022/03/25	57	126.50	41	122.28	119.50	16	6,349	0.25%
2022/03/24	13	121.73	11.5	123.98	125.50	1.5	5,990	0.03%
2022/03/23	12	123.54	6	122.25	122.00	6	6,054	0.10%
2022/03/22	6.5	123.31	7	123.29	123.50	-0.5	6,362	-0.01%
2022/03/21	8	124.06	9	121.94	124.50	-1	6,365	-0.02%
2022/03/18	10	122.85	7	124.00	125.00	3	6,294	0.05%
2022/03/17	91	122.79	48	121.29	123.00	43	6,183	0.70%
2022/03/16	35	116.96	33	116.77	115.00	2	5,906	0.03%
2022/03/15	28	112.38	48.4	114.29	114.00	-20.4	5,459	-0.37%
2022/03/14	12	110.21	16	107.69	109.00	-4	4,994	-0.08%
2022/03/11	31.4	105.69	18	104.17	104.50	13.4	4,864	0.28%
2022/03/10	4	107.25	9	107.78	110.00	-5	4,718	-0.11%
2022/03/08	3	99.67	3	103.00	98.40	0	4,766	0.00%
2022/03/07	5	101.30	0	0.00	101.00	5	4,775	0.10%
2022/03/04	1	110.00	1	107.00	107.00	0	4,872	0.00%
2022/03/03	5	109.50	0	0.00	108.50	5	5,013	0.10%
2022/03/02	4	108.25	4	108.25	109.00	0	5,048	0.00%
2022/03/01	8	107.38	2	107.50	107.50	6	5,096	0.12%
2022/02/25	2	105.50	9	103.94	106.50	-7	5,221	-0.13%
2022/02/24	4	102.50	6	102.67	100.00	-2	5,761	-0.03%
2022/02/23	0	0.00	43	105.30	106.50	-43	6,668	-0.64%
2022/02/22	7	107.36	5	106.00	105.50	2	6,989	0.03%
2022/02/21	3	109.17	2	111.00	110.50	1	8,313	0.01%
2022/02/18	3	112.17	3	112.59	111.50	0	9,087	0.00%
2022/02/17	1	113.00	7.3	112.68	112.50	-6.3	9,524	-0.07%
2022/02/16	3	113.67	0	0.00	113.00	3	9,759	0.03%
2022/02/15	8.3	112.88	7	114.43	112.00	1.3	9,835	0.01%
2022/02/14	9	113.33	8	113.50	112.00	1	9,922	0.01%
2022/02/11	24	119.48	15	118.50	118.00	9	9,939	0.09%
2022/02/10	6	115.34	1	115.00	114.50	5	9,912	0.05%
2022/02/09	3	115.50	0.4	116.66	116.00	2.6	10,043	0.03%
2022/02/08	8.1	113.56	6	112.58	112.50	2.1	10,253	0.02%
2022/02/07	5.2	107.67	4	109.25	112.00	1.2	10,339	0.01%
2022/01/26	1	109.50	0	0.00	111.50	1	10,638	0.01%
2022/01/25	3.1	112.34	0	0.00	111.00	3.1	11,292	0.03%
2022/01/24	3	114.17	4	114.63	115.50	-1	11,581	-0.01%
2022/01/21	4.1	115.62	1	115.00	113.50	3.1	11,898	0.03%
2022/01/20	1	118.00	0	0.00	118.50	1	11,940	0.01%
2022/01/19	1	117.50	0	0.00	120.00	1	12,013	0.01%
2022/01/18	15	122.93	10	122.00	120.50	5	12,389	0.04%
2022/01/17	1	119.50	5	122.70	123.00	-4	12,488	-0.03%
2022/01/14	4	118.25	22	118.52	120.50	-18	12,605	-0.14%
2022/01/13	15	119.67	10	120.25	120.00	5	12,797	0.04%
2022/01/12	3	121.83	8	124.63	122.50	-5	12,857	-0.04%
2022/01/11	14.1	124.37	30	123.90	122.00	-15.9	13,014	-0.12%
2022/01/10	2	128.00	2	129.00	129.50	0	13,107	0.00%
2022/01/07	15.1	125.23	14	125.93	125.00	1.1	13,160	0.01%
2022/01/06	8	127.76	37	127.30	129.50	-29	13,123	-0.22%
2022/01/05	13	133.50	7	132.57	130.00	6	13,149	0.05%
2022/01/04	17	136.15	18	138.11	137.50	-1	13,135	-0.01%
2022/01/03	8	137.31	18	137.25	137.50	-10	13,183	-0.08%
2021/12/30	3	134.17	4	135.63	133.50	-1	13,204	-0.01%
2021/12/29	10	136.80	12	137.92	136.00	-2	13,255	-0.02%
2021/12/28	12	136.83	9	134.83	135.00	3	13,264	0.02%
2021/12/27	21	136.29	17	136.21	136.50	4	13,275	0.03%
2021/12/24	13	134.04	4	134.00	132.50	9	13,296	0.07%
2021/12/23	20	135.95	15	135.83	134.00	5	13,322	0.04%
2021/12/22	7	132.29	1	132.00	131.00	6	13,277	0.05%
2021/12/21	10	132.25	9	132.72	132.50	1	13,353	0.01%
2021/12/20	4	131.50	3	132.17	132.50	1	13,692	0.01%
2021/12/17	21	133.43	101	137.03	132.00	-80	13,819	-0.58%	大賣/
2021/12/16	170	140.79	26	141.96	141.00	144	14,213	1.01%	大買/鉅額交易
2021/12/15	2	132.75	13	136.27	136.50	-11	13,899	-0.08%
2021/12/14	6	132.83	2	132.75	133.00	4	13,906	0.03%
2021/12/13	7.3	134.10	12	134.67	136.00	-4.7	13,784	-0.03%
2021/12/10	37.3	136.73	16	136.69	137.00	21.3	13,669	0.16%
2021/12/09	14	146.18	10	144.15	142.50	4	13,430	0.03%
2021/12/08	3	150.67	4	152.25	150.50	-1	13,402	-0.01%
2021/12/07	1	146.00	7	149.36	147.50	-6	13,471	-0.04%
2021/12/06	0	0.00	1	150.00	150.00	-1	13,556	-0.01%
2021/12/03	14	152.93	7.2	153.07	153.00	6.9	13,616	0.05%
2021/12/02	25	149.74	0	0.00	148.00	25	13,592	0.18%
2021/12/01	20.7	145.42	1	146.50	148.50	19.7	13,609	0.14%
2021/11/30	13.1	149.10	29.4	148.22	146.00	-16.3	13,653	-0.12%
2021/11/29	4.4	147.87	11	148.36	148.50	-6.6	13,839	-0.05%
2021/11/26	8	138.19	7.1	138.39	140.00	1	13,757	0.01%
2021/11/25	3	142.83	1.1	141.68	146.00	1.9	13,765	0.01%
2021/11/24	4.1	143.33	34.4	142.02	145.50	-30.4	13,763	-0.22%
2021/11/23	40.5	142.66	89	140.65	135.50	-48.5	13,751	-0.35%
2021/11/22	117	145.96	16.4	146.13	149.00	100.6	13,594	0.74%	大買/
2021/11/19	13	137.19	39	140.10	143.00	-26	12,777	-0.20%
2021/11/18	71.4	130.02	126	130.48	130.00	-54.6	12,539	-0.44%	大賣/
2021/11/17	66	120.12	52.4	124.14	127.50	13.6	11,358	0.12%
2021/11/16	17	114.18	46	115.74	116.00	-29	10,703	-0.27%
2021/11/15	14.4	102.44	53	101.58	105.50	-38.6	10,283	-0.38%
2021/11/12	87	99.11	10	99.27	98.00	77	10,110	0.76%
2021/11/11	40	98.75	11	98.26	98.00	29	10,074	0.29%
2021/11/10	10	96.73	6	96.57	97.00	4	10,002	0.04%
2021/11/09	6	97.82	7	97.99	96.20	-1	9,974	-0.01%
2021/11/08	17	98.44	24.1	97.82	96.60	-7.1	9,905	-0.07%
2021/11/05	23	103.72	23	103.11	101.50	0	9,816	0.00%
2021/11/04	14	102.61	9	102.50	102.00	5	9,625	0.05%
2021/11/03	48	106.53	32.2	105.51	103.50	15.8	9,584	0.17%
2021/11/02	61	107.45	47	105.80	107.00	14	9,378	0.15%
2021/11/01	11	101.24	45	101.00	104.50	-34	8,770	-0.39%
2021/10/29	22	96.93	16.1	96.64	95.30	5.9	8,593	0.07%
2021/10/28	1	94.80	0	0.00	94.70	1	8,313	0.01%
2021/10/27	4	93.93	3	94.70	94.30	1	8,304	0.01%
2021/10/26	18	96.59	29	95.91	92.90	-11	8,334	-0.13%
2021/10/25	20	94.56	6	94.83	94.70	14	8,093	0.17%
2021/10/22	28	95.45	19	95.41	96.30	9	8,230	0.11%
2021/10/21	16	95.94	28.1	95.83	93.00	-12.1	8,367	-0.14%
2021/10/20	2	94.50	8	94.75	94.50	-6	8,523	-0.07%
2021/10/19	21.2	92.60	22	92.01	93.20	-0.8	8,626	-0.01%
2021/10/18	2	90.70	26	90.18	92.00	-24	8,907	-0.27%
2021/10/15	11	87.15	17	87.41	87.40	-6	9,479	-0.06%
2021/10/14	11	83.76	10	84.10	85.00	1	10,159	0.01%
2021/10/13	13	85.88	3	84.63	84.20	10	10,360	0.10%
2021/10/12	3	86.60	2	87.70	87.50	1	10,411	0.01%
2021/10/08	4	86.63	9	86.23	86.50	-5	10,592	-0.05%
2021/10/07	6	83.88	15	84.37	85.60	-9	10,742	-0.08%
2021/10/06	8	82.03	2	82.40	80.50	6	10,925	0.05%
2021/10/05	4	77.15	4	77.85	81.60	0	11,096	0.00%
2021/10/04	11	82.26	3	82.77	78.80	8	11,067	0.07%
2021/10/01	15	86.02	11	83.16	82.50	4	11,064	0.04%
2021/09/30	7	87.74	8	88.30	88.80	-1	11,233	-0.01%
2021/09/29	11	88.43	25	90.16	87.00	-14	11,390	-0.12%
2021/09/28	4	91.63	9	91.88	92.80	-5	11,362	-0.04%
2021/09/27	45	94.84	22	95.70	93.10	23	11,275	0.20%
2021/09/24	38	93.51	30	92.97	92.50	8	10,931	0.07%
2021/09/23	48	94.64	48	94.36	92.80	0	10,775	0.00%
2021/09/22	6	89.58	12	90.29	90.20	-6	10,249	-0.06%
2021/09/17	10	88.30	11	88.88	89.90	-1	10,192	-0.01%
2021/09/16	2	85.65	3	86.33	86.20	-1	10,137	-0.01%
2021/09/15	7	85.94	5	85.00	84.90	2	10,159	0.02%
2021/09/14	4	87.83	5	87.86	87.70	-1	10,194	-0.01%
2021/09/13	3	87.47	2	87.25	87.50	1	10,197	0.01%
2021/09/10	25	87.47	17	87.95	88.50	8	10,248	0.08%
2021/09/09	7	85.43	12	85.53	86.40	-5	10,371	-0.05%
2021/09/08	19	84.36	9	84.10	82.70	10	10,309	0.10%
2021/09/07	6	86.63	4	86.65	86.70	2	10,348	0.02%
2021/09/06	36	89.94	2	89.55	88.20	34	10,532	0.32%
2021/09/03	8	90.31	8	90.98	90.80	0	10,487	0.00%
2021/09/02	13	95.47	23	94.84	90.40	-10	10,452	-0.10%
2021/09/01	0	0.00	2.2	90.62	91.50	-2.2	10,169	-0.02%
2021/08/31	9	90.63	5	90.32	90.00	4	10,126	0.04%
2021/08/30	10	89.43	11	89.69	89.80	-1	10,060	-0.01%
2021/08/27	13	89.74	13	89.44	88.10	0	10,018	0.00%
2021/08/26	38	90.75	14	90.84	90.40	24	9,987	0.24%
2021/08/25	10	88.56	10	89.97	92.00	0	9,599	0.00%
2021/08/24	7	83.74	5	84.60	83.70	2	9,484	0.02%
2021/08/23	8	83.56	10	84.25	83.70	-2	9,416	-0.02%
2021/08/20	12	80.49	9	81.09	80.60	3	9,279	0.03%
2021/08/19	7	80.40	3	80.93	78.10	4	9,155	0.04%
2021/08/18	5	77.56	22	77.75	81.50	-17	9,166	-0.19%
2021/08/17	11	79.42	5	79.30	76.90	6	9,205	0.07%
2021/08/16	6	81.45	6	81.27	81.10	0	9,155	0.00%
2021/08/13	7	82.71	1	81.80	81.00	6	9,127	0.07%
2021/08/12	0	0.00	2	84.20	84.50	-2	9,106	-0.02%
2021/08/11	6	84.77	5	83.44	82.80	1	9,120	0.01%
2021/08/10	8.1	85.79	9	85.92	86.00	-0.9	9,082	-0.01%
2021/08/09	8	86.68	12	86.41	86.40	-4	9,063	-0.04%
2021/08/06	26	90.16	17	88.98	88.20	9	8,992	0.10%
2021/08/05	10.2	91.80	9	93.36	93.70	1.2	8,885	0.01%
2021/08/04	21	93.30	12.1	94.07	92.20	8.9	8,890	0.10%
2021/08/03	9	92.66	2	93.55	91.80	7	8,790	0.08%
2021/08/02	12	92.41	2	93.90	93.00	10	8,720	0.11%
2021/07/30	10	94.27	12	93.07	91.10	-2	8,671	-0.02%
2021/07/29	10	92.02	8	91.76	94.10	2	8,570	0.02%
2021/07/27	35	102.00	18	102.47	98.60	17	8,277	0.21%
2021/07/26	19	103.16	25	104.98	105.00	-6	8,030	-0.07%
2021/07/23	9	98.44	11	98.22	97.80	-2	7,672	-0.03%
2021/07/22	56	100.98	39	101.31	101.00	17	7,498	0.23%
2021/07/21	43	96.90	41	98.30	100.50	2	7,086	0.03%
2021/07/20	100	93.60	99	94.12	91.50	1	6,461	0.02%
2021/07/19	6	88.22	24	87.47	91.00	-18	5,924	-0.30%
2021/07/16	12	83.54	20	83.98	82.80	-8	5,879	-0.14%
2021/07/15	54	82.86	31.2	83.18	84.50	22.8	6,380	0.36%
2021/07/14	28	84.85	36.3	84.23	85.70	-8.3	6,458	-0.13%
2021/07/13	12	85.37	20	83.92	80.50	-8	6,213	-0.13%
2021/07/12	18	83.68	13	82.47	82.50	5	5,940	0.08%
2021/07/09	5	78.62	6	78.62	78.50	-1	5,701	-0.02%
2021/07/08	5	78.58	4	78.65	77.70	1	5,690	0.02%
2021/07/07	14	79.59	47	78.30	79.30	-33	5,696	-0.58%
2021/07/06	33	77.24	15	77.10	77.70	18	5,513	0.33%
2021/07/05	2.5	74.38	6	74.45	74.90	-3.5	5,407	-0.06%
2021/07/02	0	0.00	1	71.50	71.30	-1	5,566	-0.02%
2021/07/01	11	71.13	0	0.00	69.90	11	5,730	0.19%
2021/06/30	28	72.20	1	72.10	72.00	27	5,975	0.45%
2021/06/29	7	73.89	2	73.60	73.00	5	5,962	0.08%
2021/06/28	3	72.53	23	72.86	72.80	-20	5,898	-0.34%
2021/06/25	10	73.80	6	73.27	72.70	4	5,915	0.07%
2021/06/24	6	73.60	0	0.00	73.30	6	5,910	0.10%
2021/06/23	5	72.58	5	73.36	73.70	0	5,868	0.00%
2021/06/22	24	72.10	3	72.50	71.60	21	5,799	0.36%
2021/06/21	26	73.70	20	72.73	72.00	6	5,770	0.10%
2021/06/18	15	76.14	14	76.21	75.20	1	5,731	0.02%
2021/06/17	14	71.44	16	72.51	72.70	-2	5,617	-0.04%
2021/06/16	9	72.62	8	71.53	71.30	1	5,565	0.02%
2021/06/15	12	72.38	4	70.73	72.90	8	5,439	0.15%
2021/06/11	5	68.02	1	67.90	67.70	4	5,204	0.08%
2021/06/10	1	68.50	2	68.35	67.20	-1	5,203	-0.02%
2021/06/09	1	66.40	1	67.40	66.70	0	5,152	0.00%
2021/06/08	1	66.50	1	68.00	66.50	0	5,133	0.00%
2021/06/04	6	66.88	1	67.80	66.50	5	5,091	0.10%
2021/06/03	2	68.75	3	68.27	68.10	-1	5,064	-0.02%
2021/06/02	1	66.80	1	68.40	66.80	0	4,966	0.00%
2021/06/01	2	68.10	0	0.00	68.40	2	4,934	0.04%
2021/05/31	1	67.50	7	67.14	66.90	-6	4,915	-0.12%
2021/05/28	2	68.00	9	67.59	66.90	-7	4,890	-0.14%
2021/05/27	3	66.63	4	65.95	66.60	-1	4,853	-0.02%
2021/05/26	7	66.54	9	66.31	66.00	-2	4,831	-0.04%
2021/05/25	20	67.08	3	66.67	66.30	17	4,791	0.35%
2021/05/24	1	62.70	3	61.17	62.80	-2	4,702	-0.04%
2021/05/21	4	63.10	1	62.30	62.30	3	4,727	0.06%
2021/05/19	6	60.97	0	0.00	61.80	6	4,823	0.12%
2021/05/18	1	57.40	4	57.78	60.10	-3	4,801	-0.06%
2021/05/14	1	60.70	3	60.07	60.70	-2	4,754	-0.04%
2021/05/13	4	59.80	0	0.00	60.10	4	4,732	0.08%
2021/05/12	1	58.80	0	0.00	60.00	1	4,707	0.02%
2021/05/11	1	66.70	6	66.87	65.30	-5	4,657	-0.11%
2021/05/10	0	0.00	20	70.21	69.70	-20	4,645	-0.43%
2021/05/07	1	71.70	4	70.25	71.90	-3	4,657	-0.06%
2021/05/06	1	68.60	1	68.60	68.60	0	4,665	0.00%
2021/05/05	5	70.86	4	70.43	68.50	1	4,689	0.02%
2021/05/04	16	73.00	17	69.92	71.90	-1	4,678	-0.02%
2021/05/03	6	77.17	17	75.91	74.40	-11	4,637	-0.24%
2021/04/29	10	79.30	12	78.70	78.50	-2	4,632	-0.04%
2021/04/28	21	81.46	4	81.20	79.50	17	4,665	0.36%
2021/04/27	5	80.06	4	79.70	79.80	1	4,711	0.02%
2021/04/26	29	82.97	26	82.62	82.20	3	4,781	0.06%
2021/04/23	64	82.32	56	82.32	82.50	8	4,805	0.17%
2021/04/22	12	82.05	25	81.36	78.50	-13	4,807	-0.27%
2021/04/21	84	86.74	63	86.53	84.00	21	5,265	0.40%
2021/04/20	35	80.20	43	81.33	82.80	-8	4,952	-0.16%
2021/04/19	3	74.87	1	75.30	75.30	2	4,723	0.04%
2021/04/16	2	74.55	4	74.50	73.90	-2	4,777	-0.04%
2021/04/15	1	74.30	0	0.00	74.40	1	4,790	0.02%
2021/04/14	6	75.13	3	74.67	74.10	3	4,808	0.06%
2021/04/13	3	76.77	9	77.29	76.00	-6	4,802	-0.12%
2021/04/12	13	76.58	14	75.96	75.40	-1	4,769	-0.02%
2021/04/09	16	79.14	12	78.33	78.00	4	4,752	0.08%
2021/04/08	18	79.87	37	79.36	80.00	-19	4,656	-0.41%
2021/04/07	31	77.40	11	77.46	77.30	20	4,438	0.45%
2021/04/06	38	74.56	26	75.96	77.60	12	4,318	0.28%
2021/04/01	1	71.40	23	71.92	71.20	-22	4,117	-0.53%
2021/03/31	3	71.93	0	0.00	71.10	3	4,134	0.07%
2021/03/30	1	72.10	3	72.17	72.40	-2	4,161	-0.05%
2021/03/29	1	71.20	15	71.30	71.40	-14	4,201	-0.33%
2021/03/26	1	70.50	0	0.00	70.40	1	4,233	0.02%
2021/03/25	1	70.30	0	0.00	70.30	1	4,248	0.02%
2021/03/24	2	71.50	11	70.78	70.90	-9	4,266	-0.21%
2021/03/23	4	73.30	8	71.35	71.00	-4	4,278	-0.09%
2021/03/22	12	72.73	13	72.73	72.00	-1	4,235	-0.02%
2021/03/19	1	68.60	10	68.70	68.60	-9	4,161	-0.22%
2021/03/18	0	0.00	1	70.00	69.10	-1	4,213	-0.02%
2021/03/17	25	69.69	2	68.90	68.90	23	4,339	0.53%
2021/03/16	4	71.05	8	70.69	70.00	-4	4,629	-0.09%
2021/03/15	0	0.00	2	70.30	70.00	-2	4,990	-0.04%
2021/03/12	0	0.00	5	70.00	70.00	-5	5,031	-0.10%
2021/03/11	7	69.10	6	69.30	69.40	1	5,068	0.02%
2021/03/10	2	67.55	19	67.28	67.40	-17	5,110	-0.33%
2021/03/08	11	68.22	0	0.00	67.30	11	5,405	0.20%
2021/03/05	1	67.20	0	0.00	67.70	1	5,455	0.02%
2021/03/03	3	68.53	5	68.62	69.40	-2	5,613	-0.04%
2021/03/02	2	69.30	0	0.00	69.00	2	5,627	0.04%
2021/02/26	9	70.18	6	69.97	70.00	3	5,646	0.05%
2021/02/25	0	0.00	6	71.75	71.10	-6	5,736	-0.10%
2021/02/24	2	72.10	4	71.60	71.50	-2	5,746	-0.03%
2021/02/23	4	72.88	5	72.84	72.50	-1	5,822	-0.02%
2021/02/22	14	74.46	15	73.84	73.90	-1	5,782	-0.02%
2021/02/19	1	71.40	1	70.50	71.40	0	5,670	0.00%
2021/02/18	1	69.90	3	70.10	70.30	-2	5,686	-0.04%
2021/02/17	1	69.10	16	68.91	69.30	-15	5,680	-0.26%
2021/02/05	5	66.50	1	66.90	66.50	4	5,664	0.07%
2021/02/04	17	67.27	0	0.00	67.10	17	5,659	0.30%
2021/02/03	10	67.55	0	0.00	66.70	10	5,657	0.18%
2021/02/01	2	66.25	2	66.25	66.30	0	5,639	0.00%
2021/01/29	0	0.00	2	68.70	67.40	-2	5,620	-0.04%
2021/01/28	3	69.53	32	69.61	69.50	-29	5,595	-0.52%
2021/01/27	6	71.63	4	71.05	71.60	2	5,570	0.04%
2021/01/26	5	69.34	1	71.10	69.40	4	5,527	0.07%
2021/01/25	2	70.05	3	70.10	70.50	-1	5,501	-0.02%
2021/01/22	2	71.75	7	71.50	72.00	-5	5,470	-0.09%
2021/01/21	12	71.97	0	0.00	71.30	12	5,449	0.22%
2021/01/20	39	73.99	11	74.87	72.70	28	5,396	0.52%
2021/01/19	17	77.31	4	78.33	76.70	13	5,306	0.24%
2021/01/18	15	78.89	4.2	78.82	79.20	10.8	5,183	0.21%
2021/01/15	18	79.96	30	79.84	77.70	-12	5,047	-0.24%
2021/01/14	59	79.36	47	79.80	79.10	12	4,829	0.25%
2021/01/13	12	76.08	12.4	76.57	77.60	-0.4	4,145	-0.01%
2021/01/12	5	71.58	2	71.25	70.60	3	3,834	0.08%
2021/01/11	11	72.38	2	72.70	72.10	9	3,737	0.24%
2021/01/08	1	68.80	16	69.67	69.90	-15	3,682	-0.41%
2021/01/06	2	69.00	2	71.40	69.10	0	3,722	0.00%
2021/01/05	2	71.40	3	71.10	71.10	-1	3,724	-0.03%
2021/01/04	1	72.60	3	72.33	72.60	-2	3,705	-0.05%
2020/12/31	0	0.00	2	71.10	71.10	-2	3,665	-0.05%
2020/12/30	1	73.00	8	72.60	71.80	-7	3,652	-0.19%
2020/12/29	4	73.03	5	73.48	72.70	-1	3,628	-0.03%
2020/12/28	16	72.87	16	72.81	72.80	0	3,554	0.00%
2020/12/25	3	72.13	0	0.00	72.30	3	3,491	0.09%
2020/12/24	2	71.45	9	71.27	71.50	-7	3,502	-0.20%
2020/12/23	9	71.80	7	71.89	71.70	2	3,515	0.06%
2020/12/22	4	71.70	37	70.65	69.00	-33	3,498	-0.94%
2020/12/21	1	69.00	0	0.00	70.00	1	3,500	0.03%
2020/12/18	2	70.70	8	70.71	70.90	-6	3,502	-0.17%
2020/12/17	5	70.40	2	70.10	70.10	3	3,506	0.09%
2020/12/16	0	0.00	2	72.00	71.30	-2	3,494	-0.06%
2020/12/15	36	70.96	5	71.98	70.80	31	3,520	0.88%
2020/12/14	9	74.03	6	74.25	73.70	3	3,552	0.08%
2020/12/11	10	73.38	9	74.26	72.50	1	3,578	0.03%
2020/12/10	34	75.22	51	75.03	75.00	-17	3,479	-0.49%
2020/12/09	40	72.88	43	72.77	74.70	-3	3,188	-0.10%
2020/12/08	10	69.24	2	68.75	69.00	8	2,814	0.28%
2020/12/07	9	68.01	0	0.00	68.00	9	2,787	0.32%
2020/12/04	8	67.91	13	67.92	67.60	-5	2,766	-0.18%
2020/12/03	37	69.57	5	69.90	68.00	32	2,749	1.16%
2020/12/02	0	0.00	6	67.27	67.20	-6	2,673	-0.22%
2020/12/01	10	67.53	13	67.48	67.00	-3	2,705	-0.11%
2020/11/30	11	68.61	22	68.13	67.10	-11	2,687	-0.41%
2020/11/27	3	65.83	0	0.00	65.60	3	2,558	0.12%
2020/11/26	0	0.00	23	65.48	65.60	-23	2,578	-0.89%
2020/11/25	1	64.50	3	64.70	64.50	-2	2,596	-0.08%
2020/11/24	16	65.94	15	66.55	65.70	1	2,682	0.04%
2020/11/23	9	64.43	7	64.23	64.70	2	2,693	0.07%
2020/11/20	13	64.72	6	64.52	64.40	7	2,731	0.26%
2020/11/19	1	61.50	0	0.00	61.40	1	2,707	0.04%
2020/11/18	0	0.00	0	62.20	61.80	0	2,782	0.00%
2020/11/17	9	61.59	0	0.00	62.00	9	3,084	0.29%
2020/11/16	2	61.20	0	0.00	61.90	2	3,287	0.06%
2020/11/13	2	60.70	0	0.00	60.40	2	3,650	0.05%
2020/11/12	5	60.60	0	0.00	60.70	5	3,945	0.13%
2020/11/09	1	61.70	0	0.00	61.50	1	4,106	0.02%
2020/11/06	5	61.50	0	0.00	60.60	5	4,150	0.12%
2020/11/05	2	61.25	1	61.60	60.90	1	4,243	0.02%
2020/11/04	5	60.70	1	60.90	61.10	4	4,328	0.09%
2020/11/03	2	61.10	0	0.00	60.90	2	4,355	0.05%
2020/11/02	1	59.50	0	0.00	59.10	1	4,391	0.02%
2020/10/30	0	0.00	2	60.55	59.70	-2	4,468	-0.04%
2020/10/28	2	60.50	1	60.30	60.30	1	4,808	0.02%
2020/10/26	2	63.80	0	0.00	62.80	2	4,929	0.04%
2020/10/23	0	0.00	21	63.70	63.70	-21	4,947	-0.42%
2020/10/21	0	0.00	10	64.18	64.20	-10	5,093	-0.20%
2020/10/19	2	64.80	0	0.00	65.10	2	5,366	0.04%
2020/10/16	14	64.88	3	65.40	64.70	11	5,624	0.20%
2020/10/15	4	66.18	21	66.67	66.30	-17	5,756	-0.30%
2020/10/14	0	0.00	3	64.50	64.50	-3	5,715	-0.05%
2020/10/13	10	63.72	0	0.00	64.00	10	5,762	0.17%
2020/10/12	9	65.52	2	66.75	64.90	7	5,786	0.12%
2020/10/08	17	66.96	1	67.10	66.70	16	5,820	0.27%
2020/10/07	6	67.65	1	67.40	67.40	5	5,892	0.08%
2020/09/30	3	66.23	3	66.37	66.60	0	6,179	0.00%
2020/09/29	1	66.60	6	65.97	66.80	-5	6,221	-0.08%
2020/09/28	10	64.86	21	64.79	64.70	-11	6,299	-0.17%
2020/09/25	6	66.67	5	66.02	65.00	1	6,398	0.02%
2020/09/24	8	68.04	5	68.80	67.60	3	6,612	0.05%
2020/09/23	0	0.00	2	69.20	69.60	-2	6,584	-0.03%
2020/09/22	1	68.60	1	69.30	70.30	0	6,623	0.00%
2020/09/21	3	70.90	1	69.70	69.70	2	6,606	0.03%
2020/09/18	9	71.68	9	72.24	71.60	0	6,614	0.00%
2020/09/17	13	72.18	6	72.30	72.70	7	6,610	0.11%
2020/09/16	1	71.50	7	71.26	70.90	-6	6,574	-0.09%
2020/09/15	1	70.00	1	70.40	70.20	0	6,578	0.00%
2020/09/14	7	69.81	1	70.30	69.70	6	6,779	0.09%
2020/09/11	3	68.47	7	69.14	69.20	-4	6,820	-0.06%
2020/09/10	9	69.40	0	0.00	68.60	9	6,866	0.13%
2020/09/09	3	68.23	5	69.40	69.50	-2	6,968	-0.03%
2020/09/08	3	69.40	0	0.00	68.90	3	7,054	0.04%
2020/09/07	8	72.05	15	71.55	69.20	-7	7,134	-0.10%
2020/09/04	2	67.80	23	67.97	70.30	-21	7,125	-0.29%
2020/09/03	9	69.67	0	0.00	69.40	9	7,190	0.13%
2020/09/02	1	70.00	12	70.17	70.30	-11	7,253	-0.15%
2020/09/01	2	69.00	4	68.90	68.90	-2	7,333	-0.03%
2020/08/31	2	69.20	3	69.23	69.20	-1	7,431	-0.01%
2020/08/28	19	70.81	8	71.29	70.00	11	7,943	0.14%
2020/08/27	10	72.02	9	71.64	71.80	1	7,937	0.01%
2020/08/26	4	70.40	8	71.03	71.30	-4	7,961	-0.05%
2020/08/25	1	68.80	11	69.59	69.50	-10	8,035	-0.12%
2020/08/24	5	68.52	10	69.10	69.20	-5	8,157	-0.06%
2020/08/21	16	67.33	44	67.89	69.70	-28	8,266	-0.34%
2020/08/20	51	71.62	11	70.25	68.80	40	8,231	0.49%
2020/08/19	22	75.12	36	73.82	76.40	-14	8,499	-0.16%
2020/08/18	59	72.97	79	72.98	72.60	-20	8,464	-0.24%
2020/08/17	4.7	70.10	40	70.62	71.50	-35.3	8,361	-0.42%
2020/08/14	4	68.58	1	69.00	68.60	3	8,597	0.03%
2020/08/13	2	68.25	2	67.75	67.70	0	8,946	0.00%
2020/08/12	8	68.33	4	68.08	68.10	4	9,075	0.04%
2020/08/11	29	69.01	14	69.29	68.60	15	9,274	0.16%
2020/08/10	15	71.05	15	71.98	69.80	0	9,375	0.00%
2020/08/07	11	70.72	1	71.00	70.60	10	9,557	0.10%
2020/08/06	0	0.00	5	71.26	70.50	-5	9,961	-0.05%
2020/08/05	18	71.14	1	71.50	70.90	17	10,009	0.17%
2020/08/04	45	73.39	18	73.88	72.50	27	10,068	0.27%
2020/08/03	24	73.10	45	73.25	73.90	-21	9,941	-0.21%
2020/07/31	17	72.16	61	72.44	71.60	-44	9,897	-0.44%
2020/07/30	8	71.45	61	71.78	71.80	-53	9,892	-0.54%
2020/07/29	7	68.94	27	69.35	69.70	-20	9,875	-0.20%
2020/07/28	72	69.46	15	70.07	68.90	57	9,883	0.58%
2020/07/27	7	69.79	5	69.90	70.30	2	9,853	0.02%
2020/07/24	65	70.58	3	70.53	69.40	62	9,833	0.63%
2020/07/23	46	72.69	46	73.36	72.10	0	9,794	0.00%
2020/07/22	35	72.55	59	72.45	72.20	-24	9,635	-0.25%
2020/07/21	22	71.74	66	71.40	71.90	-44	9,399	-0.47%
2020/07/20	2	67.60	2	66.90	67.90	0	9,275	0.00%
2020/07/17	29	68.48	15	68.45	67.60	14	9,294	0.15%
2020/07/16	8	70.13	16	70.66	70.30	-8	9,320	-0.09%
2020/07/15	22	69.30	110	70.26	68.80	-88	9,311	-0.95%	大賣/
2020/07/14	122	72.04	15	71.05	70.20	107	9,360	1.14%	大買/鉅額交易
2020/07/13	22	70.57	31	71.78	71.10	-9	9,417	-0.10%
2020/07/10	57	69.85	24	69.14	68.50	33	9,488	0.35%
2020/07/09	24	72.30	46	72.83	72.20	-22	9,451	-0.23%
2020/07/08	5	71.24	25	71.39	71.40	-20	9,409	-0.21%
2020/07/07	62	70.10	8	70.53	69.40	54	9,378	0.58%
2020/07/06	15	74.02	17.1	74.01	74.00	-2.1	9,319	-0.02%
2020/07/03	39	72.34	46	72.28	73.50	-7	9,301	-0.08%
2020/07/02	1	68.90	15	69.23	69.30	-14	9,087	-0.15%
2020/07/01	3	68.70	9	68.42	68.40	-6	9,123	-0.07%
2020/06/30	1	67.00	4	67.08	67.30	-3	9,107	-0.03%
2020/06/29	22	66.99	0	0.00	66.40	22	9,170	0.24%
2020/06/24	17	68.57	33	67.92	67.80	-16	9,205	-0.17%
2020/06/23	16	68.41	34	67.89	68.10	-18	9,247	-0.19%
2020/06/22	54	67.61	9	68.47	67.20	45	9,265	0.49%
2020/06/19	61	71.07	55	71.55	69.50	6	9,296	0.06%
2020/06/18	18	67.44	13	67.82	68.30	5	9,153	0.05%
2020/06/17	12	67.49	8	67.29	67.40	4	9,210	0.04%
2020/06/16	23	68.23	18	67.88	68.60	5	9,343	0.05%
2020/06/15	24	67.65	26	67.18	65.70	-2	9,550	-0.02%
2020/06/12	19	68.35	19	67.66	68.70	0	9,814	0.00%
2020/06/11	35	70.97	19.5	71.72	70.00	15.5	10,020	0.15%
2020/06/10	19.5	72.69	9	73.98	71.60	10.5	10,045	0.10%
2020/06/09	22	74.72	34	74.81	73.60	-12	10,142	-0.12%
2020/06/08	34	76.14	30	76.30	75.30	4	10,336	0.04%
2020/06/05	39	74.90	26	75.43	75.90	13	10,545	0.12%
2020/06/04	34	75.33	58.1	75.66	74.90	-24.1	10,688	-0.23%
2020/06/03	12	71.19	8	71.44	71.80	4	10,240	0.04%
2020/06/02	22	70.70	16	70.73	70.80	6	10,227	0.06%
2020/06/01	17.1	70.83	19	70.97	70.30	-1.9	10,262	-0.02%
2020/05/29	24	68.75	28	68.97	69.50	-4	10,258	-0.04%
2020/05/28	10	69.94	14	69.11	68.30	-4	10,302	-0.04%
2020/05/27	34	70.66	44	70.49	70.90	-10	10,399	-0.10%
2020/05/26	95	72.38	90	70.66	68.60	5	10,187	0.05%
2020/05/25	97	68.91	95	69.86	71.00	2	9,764	0.02%
2020/05/22	47	64.22	47	64.27	64.60	0	9,468	0.00%
2020/05/21	77	63.38	103	63.37	64.00	-26	9,354	-0.28%	大賣/
2020/05/20	34	60.44	35	60.38	61.40	-1	9,196	-0.01%
2020/05/19	12	57.84	17	58.29	57.50	-5	8,876	-0.06%
2020/05/18	41	58.20	49	58.77	57.00	-8	8,817	-0.09%
2020/05/15	32	57.14	34	57.06	59.00	-2	8,657	-0.02%
2020/05/14	19	56.36	18	56.62	56.20	1	8,646	0.01%
2020/05/13	37	56.34	71	57.09	57.90	-34	8,419	-0.40%
2020/05/12	12	53.55	11	53.06	52.70	1	8,003	0.01%
2020/05/11	17	53.99	19	53.83	53.70	-2	7,951	-0.03%
2020/05/08	7	53.13	9	52.73	52.20	-2	7,818	-0.03%
2020/05/07	33	52.03	19	51.99	52.10	14	7,687	0.18%
2020/05/06	19	51.48	5	51.32	50.50	14	7,635	0.18%
2020/05/05	3	52.00	25	51.93	51.60	-22	7,574	-0.29%
2020/05/04	16	50.81	6	51.10	50.70	10	7,541	0.13%
2020/04/30	9	52.16	20	51.96	51.80	-11	7,521	-0.15%
2020/04/29	19	50.54	14	50.94	50.30	5	7,461	0.07%
2020/04/28	19	50.94	30	50.78	50.50	-11	7,456	-0.15%
2020/04/27	2	49.95	3	49.83	50.20	-1	7,466	-0.01%
2020/04/24	16	49.09	1	49.10	49.00	15	7,437	0.20%
2020/04/23	6	49.85	2	49.60	49.45	4	7,422	0.05%
2020/04/22	6	48.97	7	49.19	49.35	-1	7,408	-0.01%
2020/04/21	18	50.18	0	0.00	49.05	18	7,432	0.24%
2020/04/20	10	51.03	1	51.20	51.00	9	7,380	0.12%
2020/04/17	15	52.48	17	52.38	51.50	-2	7,357	-0.03%
2020/04/16	13	53.51	11	53.21	52.80	2	7,254	0.03%
2020/04/15	8	53.48	34	52.34	52.90	-26	7,124	-0.36%
2020/04/14	4	51.15	5	51.14	50.90	-1	6,927	-0.01%
2020/04/13	5	50.28	16	50.52	50.20	-11	6,903	-0.16%
2020/04/10	3	51.13	5	51.28	50.80	-2	6,877	-0.03%
2020/04/09	13	51.76	31	51.37	51.00	-18	6,942	-0.26%
2020/04/08	18	52.33	9	52.64	52.20	9	6,922	0.13%
2020/04/07	8	50.16	20	50.07	49.75	-12	6,806	-0.18%
2020/04/06	35	49.39	32	49.34	49.60	3	6,750	0.04%
2020/04/01	17	48.99	11	49.04	49.10	6	6,723	0.09%
2020/03/31	11	49.57	7	49.01	48.80	4	6,707	0.06%
2020/03/30	10	47.87	9	48.21	49.20	1	6,750	0.01%
2020/03/27	12	48.53	9	47.92	47.10	3	6,684	0.04%
2020/03/26	12	47.59	2	47.63	48.15	10	6,617	0.15%
2020/03/25	6	47.78	28	47.78	47.70	-22	6,560	-0.34%
2020/03/24	11	45.65	4	45.86	45.80	7	6,468	0.11%
2020/03/23	11	44.12	8	44.74	43.35	3	6,597	0.05%
2020/03/20	40	49.04	16	49.02	47.65	24	6,546	0.37%
2020/03/19	26	48.19	27	47.31	45.85	-1	6,402	-0.02%
2020/03/18	60	52.99	61	51.94	50.90	-1	6,097	-0.02%
2020/03/17	61	51.55	50	51.54	52.00	11	5,771	0.19%
2020/03/16	53	52.44	76	51.08	49.50	-23	5,472	-0.42%
2020/03/13	51	48.55	30	49.16	51.90	21	5,321	0.39%
2020/03/12	29	52.82	30	51.74	51.00	-1	5,108	-0.02%
2020/03/11	20	55.30	34	53.86	54.20	-14	4,842	-0.29%
2020/03/10	21	52.92	9	52.56	55.60	12	4,604	0.26%
2020/03/09	22	52.62	20	50.31	50.60	2	4,417	0.05%
2020/03/06	3	54.13	6	55.00	53.50	-3	4,321	-0.07%
2020/03/05	32	55.92	19	56.18	55.60	13	4,246	0.31%
2020/03/04	8	55.24	86	54.27	55.90	-78	4,081	-1.91%
2020/03/03	35	55.13	22	54.50	54.10	13	3,938	0.33%
2020/03/02	18	54.09	44	53.54	54.80	-26	3,701	-0.70%
2020/02/27	18	51.96	25	50.26	49.85	-7	3,438	-0.20%
2020/02/26	35	53.51	1	53.30	52.30	34	3,371	1.01%
2020/02/25	3	52.80	13	52.62	53.00	-10	3,290	-0.30%
2020/02/24	2	53.35	4	53.03	53.20	-2	3,258	-0.06%
2020/02/21	19	53.51	13	53.16	52.90	6	3,194	0.19%
2020/02/20	8	52.10	5	52.38	51.90	3	3,013	0.10%
2020/02/19	6	52.10	7	51.99	52.10	-1	2,962	-0.03%
2020/02/18	30	51.76	23	51.14	51.00	7	2,879	0.24%
2020/02/17	19	50.29	4	51.50	52.20	15	2,804	0.53%
2020/02/14	1	48.75	2	48.40	48.70	-1	2,629	-0.04%
2020/02/13	3	47.87	8	48.23	47.95	-5	2,615	-0.19%
2020/02/12	9	47.68	5	48.10	48.20	4	2,682	0.15%
2020/02/10	3	45.25	0	0.00	45.95	3	2,741	0.11%
2020/02/05	1	46.55	2	46.15	45.30	-1	2,874	-0.03%
2020/02/04	3	44.93	3	45.07	45.25	0	2,921	0.00%
2020/02/03	5	43.32	24	42.85	44.00	-19	3,018	-0.63%
2020/01/31	9	47.54	15	47.22	46.90	-6	3,056	-0.20%
2020/01/30	4	46.81	2	48.35	46.75	2	3,309	0.06%
2020/01/20	3	52.13	4	52.05	51.90	-1	3,464	-0.03%
2020/01/17	2	52.80	2	52.40	52.30	0	3,659	0.00%
2020/01/16	2	53.20	3	52.87	52.70	-1	3,956	-0.03%
2020/01/15	8	52.89	7	53.26	53.00	1	4,213	0.02%
2020/01/14	12	52.12	19	52.15	52.40	-7	4,296	-0.16%
2020/01/13	1	51.70	0	0.00	52.60	1	4,485	0.02%
2020/01/09	3	50.77	0	0.00	50.50	3	4,607	0.07%
2020/01/08	0	0.00	3	50.80	49.90	-3	4,661	-0.06%
2020/01/07	11	51.78	11	50.59	50.40	0	4,843	0.00%
2020/01/06	2	51.90	0	0.00	51.50	2	4,957	0.04%
2020/01/03	20	54.55	25	53.18	53.10	-5	4,942	-0.10%
2020/01/02	1	54.20	3	54.10	54.50	-2	4,868	-0.04%
2019/12/31	2	52.90	21	53.10	52.80	-19	4,832	-0.39%
2019/12/30	0	0.00	2	54.30	53.70	-2	4,820	-0.04%
2019/12/27	1	54.40	2	54.35	54.20	-1	4,815	-0.02%
2019/12/26	4	53.95	1	54.10	53.70	3	4,774	0.06%
2019/12/25	13	54.23	11	54.48	53.90	2	4,763	0.04%
2019/12/24	2	52.10	0	0.00	52.10	2	4,668	0.04%
2019/12/23	2	53.00	0	0.00	52.70	2	4,692	0.04%
2019/12/19	0	0.00	3	53.67	53.10	-3	4,745	-0.06%
2019/12/18	48	54.69	40	53.86	54.50	8	4,752	0.17%
2019/12/17	16	51.88	26	52.99	53.40	-10	4,549	-0.22%
2019/12/16	2	51.85	0	0.00	52.30	2	4,595	0.04%
2019/12/13	1	50.50	0	0.00	50.50	1	4,598	0.02%
2019/12/12	11	52.22	2	51.85	51.40	9	4,644	0.19%
2019/12/11	11	51.99	1	51.90	51.60	10	4,608	0.22%
2019/12/10	5	51.36	1	52.00	52.50	4	4,604	0.09%
2019/12/09	1	50.90	41	51.21	51.10	-40	4,585	-0.87%
2019/12/06	2	50.80	0	0.00	51.40	2	4,629	0.04%
2019/12/05	55	51.72	14	51.41	51.10	41	4,642	0.88%
2019/12/04	12	50.05	2	50.40	50.80	10	4,852	0.21%
2019/11/29	0	0.00	22	49.22	49.10	-22	4,921	-0.45%
2019/11/28	1	50.40	3	50.10	49.70	-2	5,002	-0.04%
2019/11/27	0	0.00	1	50.30	50.30	-1	5,215	-0.02%
2019/11/26	3	50.47	1	50.50	50.60	2	5,416	0.04%
2019/11/25	0	0.00	2	49.60	49.35	-2	5,805	-0.03%
2019/11/21	6	49.10	7	49.14	49.45	-1	5,866	-0.02%
2019/11/19	4	50.03	0	0.00	50.00	4	6,000	0.07%
2019/11/18	2	51.00	10	50.70	50.60	-8	6,176	-0.13%
2019/11/15	31	50.87	3	50.77	50.70	28	6,217	0.45%
2019/11/14	1	50.00	0	0.00	50.00	1	6,322	0.02%
2019/11/13	2	50.45	2	50.30	50.30	0	6,429	0.00%
2019/11/12	3	50.07	5	49.94	50.20	-2	6,442	-0.03%
2019/11/11	4	50.95	1	49.70	49.60	3	6,432	0.05%
2019/11/08	3	53.03	0	0.00	52.80	3	6,377	0.05%
2019/11/07	2	53.65	1	53.20	53.20	1	6,387	0.02%
2019/11/06	0	0.00	2	55.60	55.50	-2	6,354	-0.03%
2019/11/05	23	56.14	28	56.28	56.30	-5	6,352	-0.08%
2019/11/04	18	55.83	13	55.52	55.50	5	6,333	0.08%
2019/11/01	9	55.58	10	56.07	56.10	-1	6,351	-0.02%
2019/10/31	5	55.74	7	55.40	55.00	-2	6,331	-0.03%
2019/10/30	1	57.40	8	56.79	56.80	-7	6,268	-0.11%
2019/10/29	73	58.49	62	58.25	57.50	11	6,275	0.18%
2019/10/28	75	59.06	64	59.18	60.10	11	6,167	0.18%
2019/10/25	26	58.57	20	58.11	58.20	6	6,169	0.10%
2019/10/24	19	56.71	24	56.64	58.50	-5	6,089	-0.08%
2019/10/23	18	54.91	18	54.76	55.00	0	6,007	0.00%
2019/10/22	39	53.23	16	53.48	53.60	23	6,029	0.38%
2019/10/21	20	53.21	22	53.22	53.60	-2	5,906	-0.03%
2019/10/18	20	51.81	9	51.61	51.60	11	5,681	0.19%
2019/10/17	5	50.54	3	51.20	51.10	2	5,579	0.04%
2019/10/16	2	51.60	1	50.10	50.00	1	5,555	0.02%
2019/10/15	4	51.93	24	51.22	51.10	-20	5,499	-0.36%
2019/10/14	12	50.24	7	50.69	50.40	5	5,317	0.09%
2019/10/09	1	48.15	0	0.00	48.15	1	5,184	0.02%
2019/10/08	1	49.65	0	0.00	48.90	1	5,185	0.02%
2019/10/07	1	49.50	0	0.00	49.55	1	5,192	0.02%
2019/10/04	0	0.00	1	49.80	49.35	-1	5,183	-0.02%
2019/10/03	1	49.75	0	0.00	49.60	1	5,185	0.02%
2019/10/02	1	49.00	1	48.90	49.50	0	5,179	0.00%
2019/10/01	3	49.00	2	49.20	49.25	1	5,189	0.02%
2019/09/27	5	48.23	11	47.86	48.40	-6	5,174	-0.12%
2019/09/26	2	48.70	2	48.65	48.75	0	5,155	0.00%
2019/09/25	2	49.73	1	49.79	49.45	1	5,135	0.02%
2019/09/24	5	51.38	37	51.58	50.80	-32	5,122	-0.62%
2019/09/23	9	50.96	8	51.06	50.80	1	5,061	0.02%
2019/09/20	6	50.23	0	0.00	50.40	6	5,049	0.12%
2019/09/19	17	51.02	7	51.23	50.70	10	5,067	0.20%
2019/09/18	7	50.94	2	50.35	50.30	5	5,017	0.10%
2019/09/17	6	49.59	4	49.95	50.20	2	5,007	0.04%
2019/09/16	3	48.62	0	0.00	48.50	3	4,973	0.06%
2019/09/12	6	49.48	8	49.16	48.90	-2	5,001	-0.04%
2019/09/11	9	49.32	7	48.74	48.85	2	5,056	0.04%
2019/09/10	29	50.39	8	49.50	49.30	21	5,215	0.40%
2019/09/09	7	50.49	5	50.20	50.10	2	5,230	0.04%
2019/09/06	24	52.29	30	51.71	51.00	-6	5,201	-0.12%
2019/09/05	10	50.86	10	50.70	50.80	0	4,915	0.00%
2019/09/04	9	50.26	25	50.80	50.70	-16	4,896	-0.33%
2019/09/03	7	50.61	13	50.01	49.80	-6	4,872	-0.12%
2019/09/02	13	49.86	18	49.87	50.70	-5	4,830	-0.10%
2019/08/30	20	50.32	15	49.83	49.05	5	4,748	0.11%
2019/08/29	56	50.62	56	50.16	49.75	0	4,536	0.00%
2019/08/28	16	50.60	22	50.48	51.20	-6	4,330	-0.14%
2019/08/26	6	47.26	5	46.52	46.10	1	3,926	0.03%
2019/08/23	26	48.88	8	48.36	48.55	18	3,888	0.46%
2019/08/22	18	48.56	20	48.51	48.70	-2	3,837	-0.05%
2019/08/21	22	47.83	18	48.06	48.20	4	3,744	0.11%
2019/08/20	6	46.58	8	45.96	45.85	-2	3,565	-0.06%
2019/08/19	19	46.87	75	46.82	46.50	-56	3,525	-1.59%
2019/08/16	26	45.75	9	45.46	46.00	17	3,415	0.50%
2019/08/14	6	45.02	45	44.89	44.10	-39	3,318	-1.18%
2019/08/13	5	44.60	0	0.00	44.35	5	3,326	0.15%
2019/08/12	1	43.10	10	43.23	44.35	-9	3,316	-0.27%
2019/08/08	1	43.90	2	44.78	44.65	-1	3,293	-0.03%
2019/08/07	43	45.30	5	44.55	44.05	38	3,298	1.15%
2019/08/06	2	43.58	1	45.40	45.60	1	3,292	0.03%
2019/08/05	3	47.78	3	46.37	45.55	0	3,274	0.00%
2019/08/02	5	47.66	12	47.68	47.85	-7	3,264	-0.21%
2019/08/01	9	49.13	6	49.24	48.85	3	3,269	0.09%
2019/07/31	17	49.53	10	49.33	49.90	7	3,241	0.22%
2019/07/30	18	50.06	19	50.28	48.80	-1	3,154	-0.03%
2019/07/29	38	51.26	50	50.61	51.00	-12	3,016	-0.40%
2019/07/26	9	48.60	4	48.26	49.50	5	2,828	0.18%
2019/07/25	35	47.45	14	47.33	47.75	21	2,728	0.77%
2019/07/24	30	46.74	7	46.33	47.30	23	2,551	0.90%
2019/07/18	8	42.63	6	42.85	41.80	2	2,443	0.08%
2019/07/17	4	43.73	4	43.45	43.45	0	2,457	0.00%
2019/07/16	0	0.00	1	44.70	44.30	-1	2,589	-0.04%
2019/07/15	0	0.00	4	44.00	44.25	-4	2,627	-0.15%
2019/07/12	1	44.50	2	44.18	43.90	-1	2,731	-0.04%
2019/07/11	2	44.35	2	44.20	44.10	0	2,750	0.00%
2019/07/10	0	0.00	1	43.45	43.15	-1	2,746	-0.04%
2019/07/09	0	0.00	10	43.26	43.00	-10	2,745	-0.36%
2019/07/08	2	44.75	2	44.45	44.10	0	2,762	0.00%
2019/07/04	3	45.73	3	45.55	45.40	0	2,794	0.00%
2019/07/03	0	0.00	2	45.30	45.25	-2	2,866	-0.07%
2019/07/01	3	47.40	4	47.03	46.45	-1	3,016	-0.03%
2019/06/28	4	47.04	6	46.82	46.30	-2	3,046	-0.07%
2019/06/26	3	47.13	4	46.89	46.65	-1	3,135	-0.03%
2019/06/25	2	46.33	0	0.00	47.40	2	3,187	0.06%
2019/06/24	3	45.75	0	0.00	46.35	3	3,143	0.10%
2019/06/21	1	45.90	4	45.55	45.15	-3	3,120	-0.10%
2019/06/20	2	45.63	2	45.30	45.10	0	3,114	0.00%
2019/06/19	3	44.88	5	44.40	44.85	-2	3,132	-0.06%
2019/06/18	7	44.07	3	45.35	43.90	4	3,140	0.13%
2019/06/17	2	43.23	5	45.40	45.40	-3	3,036	-0.10%
2019/06/13	0	0.00	1	41.25	41.60	-1	3,053	-0.03%
2019/06/12	7	42.31	3	42.17	41.45	4	3,131	0.13%
2019/06/11	4	41.59	6	41.88	42.05	-2	3,266	-0.06%
2019/06/10	1	40.05	2	40.15	40.10	-1	3,327	-0.03%
2019/06/06	0	0.00	6	39.30	39.15	-6	3,519	-0.17%
2019/06/03	2	40.45	0	0.00	40.15	2	3,731	0.05%
2019/05/31	1	41.25	2	41.40	41.25	-1	3,847	-0.03%
2019/05/30	2	40.95	1	41.10	41.10	1	3,905	0.03%
2019/05/28	3	39.67	3	40.13	40.10	0	4,133	0.00%
2019/05/27	1	40.00	0	0.00	39.95	1	4,328	0.02%
2019/05/23	3	40.42	1	40.50	41.00	2	4,561	0.04%
2019/05/22	2	42.60	3	41.90	41.55	-1	4,688	-0.02%
2019/05/21	2	40.63	4	41.21	41.75	-2	4,803	-0.04%
2019/05/20	1	40.55	0	0.00	40.45	1	4,888	0.02%
2019/05/17	11	43.75	31	42.82	42.70	-20	5,107	-0.39%
2019/05/16	1	44.45	0	0.00	42.85	1	5,190	0.02%
2019/05/15	0	0.00	3	43.80	44.90	-3	5,358	-0.06%
2019/05/14	1	42.40	1	42.45	42.60	0	5,661	0.00%
2019/05/13	2	42.10	0	0.00	41.75	2	6,030	0.03%
2019/05/10	2	43.83	2	44.53	43.95	0	6,201	0.00%
2019/05/09	6	43.45	4	43.55	43.35	2	6,303	0.03%
2019/05/08	4	46.20	0	0.00	45.70	4	6,338	0.06%
2019/05/07	0	0.00	2	46.50	46.25	-2	6,618	-0.03%
2019/05/02	1	47.15	1	47.10	47.35	0	6,911	0.00%
2019/04/30	4	46.63	0	0.00	47.40	4	6,933	0.06%
2019/04/29	3	49.35	1	48.65	46.80	2	6,935	0.03%
2019/04/26	36	53.30	3	52.13	52.00	33	6,877	0.48%
2019/04/25	3	53.57	3	54.07	54.00	0	6,860	0.00%
2019/04/24	1	55.00	1	54.30	53.80	0	6,866	0.00%
2019/04/23	6	54.00	6	53.55	53.60	0	6,866	0.00%
2019/04/22	1	55.50	2	55.85	54.40	-1	6,906	-0.01%
2019/04/19	10	53.83	33	53.72	54.10	-23	6,807	-0.34%
2019/04/18	1	54.30	11	53.24	52.90	-10	6,819	-0.15%
2019/04/17	3	52.63	11	52.58	52.80	-8	6,807	-0.12%
2019/04/16	1	52.50	0	0.00	52.50	1	6,840	0.01%
2019/04/15	1	51.20	0	0.00	51.20	1	6,913	0.01%
2019/04/12	30	50.97	5	51.52	51.10	25	7,052	0.35%
2019/04/11	4	53.60	0	0.00	51.80	4	7,144	0.06%
2019/04/10	2	53.70	1	53.30	53.20	1	7,155	0.01%
2019/04/09	2	54.45	5	55.66	53.90	-3	7,198	-0.04%
2019/04/08	5	55.78	3	55.50	55.30	2	7,265	0.03%
2019/04/03	3	54.13	32	53.80	53.90	-29	7,248	-0.40%
2019/04/02	31	52.45	5	52.38	53.00	26	7,245	0.36%
2019/04/01	9	52.01	1	51.50	52.20	8	7,341	0.11%
2019/03/29	3	50.87	1	50.90	51.00	2	7,319	0.03%
2019/03/28	1	52.00	0	0.00	51.20	1	7,491	0.01%
2019/03/27	0	0.00	5	51.20	51.40	-5	7,705	-0.06%
2019/03/25	1	50.90	1	51.50	51.50	0	8,182	0.00%
2019/03/22	2	52.50	0	0.00	52.10	2	8,276	0.02%
2019/03/20	2	53.10	3	53.20	52.60	-1	8,690	-0.01%
2019/03/19	9	54.37	5	54.78	53.10	4	9,013	0.04%
2019/03/18	4	53.93	3	54.20	54.30	1	9,060	0.01%
2019/03/15	7	54.06	5	54.48	54.50	2	9,239	0.02%
2019/03/14	2	55.50	6	55.10	53.90	-4	9,339	-0.04%
2019/03/13	1	57.20	2	57.65	57.40	-1	9,496	-0.01%
2019/03/12	7	57.99	9	57.71	58.00	-2	9,746	-0.02%
2019/03/11	5	56.20	0	0.00	55.60	5	9,921	0.05%
2019/03/07	6	57.42	11	56.17	55.60	-5	10,309	-0.05%
2019/03/06	5	56.70	0	0.00	56.60	5	10,479	0.05%
2019/03/05	4	56.13	5	56.24	55.50	-1	10,982	-0.01%
2019/03/04	7	57.00	5	56.50	56.50	2	11,326	0.02%
2019/02/27	6	56.78	4	56.38	57.60	2	11,445	0.02%
2019/02/26	11	57.48	22	58.26	55.70	-11	11,716	-0.09%
2019/02/25	3	56.80	1	57.00	57.60	2	11,980	0.02%
2019/02/22	11	58.34	1	57.20	56.50	10	12,027	0.08%
2019/02/21	3	57.90	10	56.85	57.90	-7	11,959	-0.06%
2019/02/20	7	58.76	2	58.15	57.90	5	11,855	0.04%
2019/02/19	8	58.28	6	58.83	58.90	2	11,804	0.02%
2019/02/18	11	61.06	15	60.56	58.30	-4	11,751	-0.03%
2019/02/15	6	57.53	10	57.85	59.30	-4	11,564	-0.03%
2019/02/14	14	58.09	11	58.88	59.00	3	11,518	0.03%
2019/02/13	13	58.06	14	58.21	58.40	-1	11,407	-0.01%
2019/02/12	17	54.38	23	54.22	56.00	-6	11,139	-0.05%
2019/02/11	6	49.90	14	50.16	51.40	-8	10,961	-0.07%
2019/01/30	16	47.67	10	47.79	46.75	6	10,938	0.05%
2019/01/29	2	45.90	4	46.05	46.10	-2	10,865	-0.02%
2019/01/28	13	46.06	43	45.35	46.60	-30	10,856	-0.28%
2019/01/25	33	44.53	34	44.31	44.15	-1	10,746	-0.01%
2019/01/24	2	43.03	3	42.67	42.55	-1	10,850	-0.01%
2019/01/23	1	41.75	1	41.55	42.20	0	10,938	0.00%
2019/01/22	3	42.38	5	42.10	41.50	-2	10,995	-0.02%
2019/01/21	4	41.75	3	41.68	42.00	1	11,097	0.01%
2019/01/18	0	0.00	3	40.00	41.30	-3	11,108	-0.03%
2019/01/16	5	41.67	2	41.20	41.00	3	11,221	0.03%
2019/01/15	10	40.78	10	40.43	40.90	0	11,225	0.00%
2019/01/14	8	40.66	6	39.97	40.05	2	11,304	0.02%
2019/01/11	6	42.45	6.1	41.69	41.55	-0.1	11,314	0.00%
2019/01/10	13	42.82	3	42.57	42.30	10	11,353	0.09%
2019/01/09	10	42.95	10	42.90	42.30	0	11,567	0.00%
2019/01/08	10	42.02	11	41.98	42.10	-1	11,704	-0.01%
2019/01/07	2	41.83	2	42.00	41.60	0	11,681	0.00%
2019/01/04	7	39.39	10	39.79	40.90	-3	11,672	-0.03%
2019/01/03	5	41.85	2	43.35	40.65	3	11,580	0.03%
2019/01/02	3	44.25	3	44.15	43.90	0	11,551	0.00%
2018/12/28	0	0.00	4	43.79	43.90	-4	11,589	-0.03%
2018/12/27	24	44.59	17	44.57	43.80	7	11,642	0.06%
2018/12/26	13	44.65	2	44.63	42.60	11	11,558	0.10%
2018/12/25	15	43.82	13	43.97	44.10	2	11,555	0.02%
2018/12/24	17	43.94	16	44.18	45.30	1	11,517	0.01%
2018/12/22	3	44.47	4	44.35	44.85	-1	11,413	-0.01%
2018/12/21	21	45.07	13	44.86	45.60	8	11,422	0.07%
2018/12/20	24	45.21	19	44.92	44.25	5	11,273	0.04%
2018/12/19	8	47.75	7	48.29	47.40	1	11,019	0.01%
2018/12/18	12	50.78	13	49.95	49.40	-1	10,927	-0.01%
2018/12/17	7	51.24	11	50.66	50.30	-4	10,856	-0.04%
2018/12/14	22	50.19	13	50.20	50.00	9	10,796	0.08%
2018/12/13	43	52.15	44	52.05	52.00	-1	10,675	-0.01%
2018/12/12	48	51.02	42	51.34	52.50	6	10,400	0.06%
2018/12/11	9	48.38	13	48.05	47.80	-4	10,099	-0.04%
2018/12/10	8	47.89	28	48.21	47.30	-20	10,196	-0.20%
2018/12/07	41	48.21	23	47.59	48.05	18	10,027	0.18%
2018/12/06	9	47.46	27	49.09	46.30	-18	9,928	-0.18%
2018/12/05	24	50.72	10	49.76	51.10	14	9,676	0.14%
2018/12/04	39.1	51.02	36	50.47	49.50	3.1	9,490	0.03%
2018/12/03	14	50.66	21	49.99	49.15	-7	9,277	-0.08%
2018/11/30	17	47.96	24	48.38	48.75	-7	9,100	-0.08%
2018/11/29	23	50.02	31	49.86	49.00	-8	8,908	-0.09%
2018/11/28	71	49.97	57	49.55	49.70	14	8,699	0.16%
2018/11/27	38	46.98	20	47.28	48.40	18	8,185	0.22%
2018/11/26	16	44.58	25	43.88	44.00	-9	7,814	-0.12%
2018/11/23	29	42.94	13	42.89	43.75	16	7,721	0.21%
2018/11/22	26	42.06	53	41.76	41.10	-27	7,406	-0.36%
2018/11/21	19	38.95	9	39.77	40.70	10	6,994	0.14%
2018/11/20	4	37.54	4	37.41	37.00	0	6,942	0.00%
2018/11/19	3	37.12	4	36.95	37.30	-1	6,999	-0.01%
2018/11/16	6	37.46	3	37.08	36.25	3	7,024	0.04%
2018/11/15	2	36.80	2	36.28	36.80	0	7,052	0.00%
2018/11/14	2	36.70	2	36.60	36.00	0	7,106	0.00%
2018/11/13	3	35.93	6	35.98	36.95	-3	7,294	-0.04%
2018/11/12	4	37.05	2	36.65	36.60	2	7,346	0.03%
2018/11/09	1	36.75	5	36.22	36.70	-4	7,392	-0.05%
2018/11/08	25	38.20	19	37.97	35.95	6	7,411	0.08%
2018/11/07	13	36.88	11	36.88	37.75	2	7,311	0.03%
2018/11/06	2	35.30	5	36.34	34.35	-3	7,310	-0.04%
2018/11/05	11	36.79	15	36.91	37.00	-4	7,338	-0.05%
2018/11/02	15	36.17	23	36.58	36.55	-8	7,319	-0.11%
2018/11/01	65	36.19	44	36.60	35.80	21	7,226	0.29%
2018/10/31	7	32.80	9	34.03	34.10	-2	6,952	-0.03%
2018/10/29	13	32.75	13	32.52	32.05	0	7,100	0.00%
2018/10/26	1	31.60	1	31.80	30.50	0	7,077	0.00%
2018/10/25	1	31.15	3	31.55	31.15	-2	7,113	-0.03%
2018/10/24	3	35.73	0	0.00	34.60	3	7,082	0.04%
2018/10/23	2	36.80	8	36.87	36.30	-6	7,021	-0.09%
2018/10/22	16	38.15	4	37.56	37.70	12	7,058	0.17%
2018/10/19	2	35.75	1	36.55	36.35	1	7,133	0.01%
2018/10/18	6	38.50	2	38.15	38.05	4	7,152	0.06%
2018/10/17	76	40.93	74	39.69	38.40	2	7,163	0.03%
2018/10/16	29	40.00	28	40.28	40.25	1	7,007	0.01%
2018/10/15	0	0.00	2	37.25	37.20	-2	6,976	-0.03%
2018/10/12	2	37.48	2	37.13	37.20	0	7,037	0.00%
2018/10/11	2	36.80	0	0.00	36.50	2	7,110	0.03%
2018/10/09	2	42.28	1	41.80	40.55	1	7,192	0.01%
2018/10/08	2	40.65	1	41.50	41.70	1	7,254	0.01%
2018/10/05	6	43.70	8	44.90	42.30	-2	7,414	-0.03%
2018/10/04	6	47.83	2	47.00	47.00	4	7,476	0.05%
2018/10/03	4	47.75	0	0.00	47.95	4	8,046	0.05%
2018/10/02	2	50.65	1	50.30	50.00	1	8,302	0.01%
2018/10/01	1	50.50	3	50.13	51.30	-2	8,430	-0.02%
2018/09/28	1	50.00	1	51.10	50.20	0	8,731	0.00%
2018/09/27	11	51.74	19	51.06	50.00	-8	8,917	-0.09%
2018/09/26	5	51.10	8	51.14	51.10	-3	9,101	-0.03%
2018/09/25	7	52.00	10	52.06	52.00	-3	9,178	-0.03%
2018/09/21	9	49.91	12	51.08	51.00	-3	9,161	-0.03%
2018/09/20	6	48.63	7	48.29	48.00	-1	9,160	-0.01%
2018/09/19	3	49.73	1	49.30	47.90	2	9,256	0.02%
2018/09/18	8	49.22	3	50.05	48.40	5	9,348	0.05%
2018/09/17	1	52.90	6	52.28	52.10	-5	9,527	-0.05%
2018/09/14	16	52.37	9	52.89	52.60	7	9,645	0.07%
2018/09/13	1	51.80	1	51.00	48.95	0	9,580	0.00%
2018/09/12	3	49.97	0	0.00	50.10	3	9,788	0.03%
2018/09/11	6	52.77	4	52.10	51.30	2	9,983	0.02%
2018/09/10	13	50.75	13	50.13	50.60	0	10,091	0.00%
2018/09/07	5	53.96	1	56.60	53.50	4	10,143	0.04%
2018/09/06	3	57.40	4	56.83	56.40	-1	10,316	-0.01%
2018/09/05	5	57.58	2	57.05	56.00	3	10,881	0.03%
2018/09/04	2	57.85	1	57.90	58.10	1	11,423	0.01%
2018/09/03	3	57.83	1	59.20	57.00	2	11,763	0.02%
2018/08/31	1	60.10	3	59.57	60.90	-2	12,007	-0.02%
2018/08/30	9	62.36	6	62.10	61.00	3	12,203	0.02%
2018/08/29	5	60.38	7	59.77	60.70	-2	12,365	-0.02%
2018/08/28	3	59.60	6	59.50	58.90	-3	12,638	-0.02%
2018/08/27	7	58.97	6	59.50	60.10	1	12,903	0.01%
2018/08/24	11	56.97	13	57.12	56.60	-2	13,097	-0.02%
2018/08/23	5	59.08	6	59.52	58.60	-1	13,647	-0.01%
2018/08/22	2	57.80	3	59.17	59.50	-1	14,211	-0.01%
2018/08/21	6	59.17	4	58.90	58.50	2	14,867	0.01%
2018/08/20	17	56.44	16	56.08	58.50	1	15,105	0.01%
2018/08/17	10	59.24	13	60.53	58.20	-3	15,508	-0.02%
2018/08/16	5	59.42	4	60.00	61.20	1	15,624	0.01%
2018/08/15	7	59.84	8	60.06	58.60	-1	15,830	-0.01%
2018/08/14	3	60.63	2	60.60	62.00	1	16,050	0.01%
2018/08/13	10	61.45	8	62.74	60.30	2	16,266	0.01%
2018/08/10	3	65.90	3	66.80	64.70	0	16,635	0.00%
2018/08/09	6	65.02	6	64.57	66.30	0	17,030	0.00%
2018/08/08	1	66.90	2	66.00	65.00	-1	17,702	-0.01%
2018/08/07	9	67.47	10	67.14	66.70	-1	18,220	-0.01%
2018/08/06	7	65.13	5	65.74	65.50	2	18,399	0.01%
2018/08/03	61	64.67	57	63.27	66.00	4	18,632	0.02%
2018/08/02	7	65.13	4	65.58	63.70	3	18,765	0.02%
2018/08/01	8	70.91	4	70.65	69.50	4	19,391	0.02%
2018/07/31	1	71.30	4	71.10	72.20	-3	19,736	-0.02%
2018/07/30	2	70.60	4	71.05	69.50	-2	19,735	-0.01%
2018/07/27	13	73.52	6	73.65	72.00	7	19,738	0.04%
2018/07/26	38	74.67	41.1	74.29	75.00	-3.1	19,731	-0.02%
2018/07/25	3	70.57	9	70.19	71.70	-6	19,584	-0.03%
2018/07/24	2	69.10	0	0.00	69.90	2	19,513	0.01%
2018/07/23	4	65.48	7	64.16	67.50	-3	19,448	-0.02%
2018/07/20	52	70.00	51	70.43	67.10	1	19,381	0.01%
2018/07/19	21	69.80	25	69.65	69.00	-4	19,241	-0.02%
2018/07/18	32	70.69	32	70.30	68.00	0	19,237	0.00%
2018/07/17	7	71.13	4	72.55	70.90	3	19,196	0.02%
2018/07/16	29	73.93	31	74.10	73.80	-2	19,197	-0.01%
2018/07/13	42	75.86	39	76.50	73.00	3	19,302	0.02%
2018/07/12	6	73.23	11	73.25	73.90	-5	19,122	-0.03%
2018/07/11	53	73.25	43	73.50	73.60	10	19,114	0.05%
2018/07/10	10	70.53	21	69.60	72.00	-11	18,611	-0.06%
2018/07/09	9	64.70	9	65.51	65.50	0	18,502	0.00%
2018/07/06	30	65.40	31	64.97	66.20	-1	18,359	-0.01%
2018/07/05	36	63.80	167	64.61	62.70	-131	18,107	-0.72%	大賣/鉅額交易
2018/07/04	162	63.54	12	65.34	62.70	150	17,898	0.84%	大買/鉅額交易
2018/07/03	4	70.45	10	69.94	69.60	-6	17,672	-0.03%
2018/07/02	6	69.87	3	71.63	69.10	3	17,580	0.02%
2018/06/29	6	69.32	11	70.06	72.80	-5	17,458	-0.03%
2018/06/28	5	71.02	2	71.20	69.50	3	17,295	0.02%
2018/06/27	10	73.41	13	72.73	73.40	-3	17,177	-0.02%
2018/06/26	14	73.10	20	73.40	72.00	-6	17,064	-0.04%
2018/06/25	4	73.13	4	75.23	71.20	0	16,820	0.00%
2018/06/22	3	78.07	9	78.18	76.50	-6	16,652	-0.04%
2018/06/21	19	80.36	11	79.78	80.90	8	16,558	0.05%
2018/06/20	29	80.19	23	79.41	76.40	6	16,374	0.04%
2018/06/19	28	83.23	25	84.31	84.00	3	16,260	0.02%
2018/06/15	8	83.40	7	84.76	83.20	1	16,243	0.01%
2018/06/14	84	82.70	78	83.25	83.20	6	16,133	0.04%
2018/06/13	109	88.65	105	90.38	82.90	4	15,957	0.03%	大買/大賣/
2018/06/12	96	86.14	79	86.42	89.50	17	15,516	0.11%
2018/06/11	41	77.72	61	78.67	81.40	-20	14,963	-0.13%
2018/06/08	13	71.81	29	72.35	74.00	-16	14,696	-0.11%
2018/06/07	24	71.80	27	70.98	70.50	-3	14,445	-0.02%
2018/06/06	12	70.47	9	70.78	71.50	3	14,445	0.02%
2018/06/05	16	69.54	32	69.35	67.80	-16	14,387	-0.11%
2018/06/04	22	71.93	15	70.63	72.80	7	14,150	0.05%
2018/06/01	53.1	71.10	59	70.13	69.90	-5.9	13,839	-0.04%
2018/05/31	77	77.00	85	75.89	70.70	-8	13,541	-0.06%
2018/05/30	41	72.19	51	70.69	74.10	-10	12,893	-0.08%
2018/05/29	94	70.23	71	70.02	68.80	23	12,268	0.19%
2018/05/28	13	65.15	15.1	64.75	66.90	-2.1	11,490	-0.02%
2018/05/25	41	58.25	102	59.59	60.90	-61	11,147	-0.55%	大賣/
2018/05/24	16	55.34	17	55.25	55.40	-1	10,510	-0.01%
2018/05/23	36	55.19	35	55.44	55.80	1	10,294	0.01%
2018/05/22	106.1	54.55	50	53.75	53.70	56.1	9,969	0.56%	大買/
2018/05/21	32	55.61	44.8	55.17	56.40	-12.8	9,672	-0.13%
2018/05/18	82	54.04	68	53.02	54.70	14	9,332	0.15%
2018/05/17	14	55.07	49	53.33	52.10	-35	8,805	-0.40%
2018/05/16	127	56.76	117	56.43	55.60	10	8,338	0.12%	大買/大賣/
2018/05/15	78	51.18	73	51.59	53.80	5	7,656	0.07%
2018/05/14	36	47.70	32	48.01	50.20	4	7,091	0.06%
2018/05/11	22	46.63	43	46.14	45.70	-21	6,824	-0.31%
2018/05/10	111	45.39	81	45.50	46.20	30	6,511	0.46%	大買/
2018/05/09	50	43.13	25	43.24	43.65	25	6,123	0.41%
2018/05/08	23	39.72	15	40.71	40.90	8	5,397	0.15%
2018/05/07	1	37.25	0	0.00	37.20	1	5,005	0.02%
2018/05/04	1	36.75	2	36.30	35.80	-1	4,989	-0.02%
2018/05/03	2	37.15	4	37.09	36.95	-2	5,004	-0.04%
2018/05/02	2	36.70	1	36.40	36.35	1	5,000	0.02%
2018/04/30	1	36.10	1	36.15	35.95	0	5,067	0.00%
2018/04/27	5	35.12	5	35.08	36.15	0	5,345	0.00%
2018/04/26	6	36.43	6	36.02	34.50	0	5,752	0.00%
2018/04/25	4	36.18	4	36.00	35.90	0	5,742	0.00%
2018/04/24	1	36.40	6	36.32	36.00	-5	5,798	-0.09%
2018/04/23	3	37.60	6	38.54	37.60	-3	5,718	-0.05%
2018/04/20	7	38.57	8	38.38	37.95	-1	5,696	-0.02%
2018/04/19	16	39.36	13	38.72	39.15	3	5,607	0.05%
2018/04/18	8	36.63	0	0.00	36.30	8	5,362	0.15%
2018/04/17	3	37.82	1	36.35	36.15	2	5,317	0.04%
2018/04/16	4	38.76	5	38.81	39.10	-1	5,186	-0.02%
2018/04/13	29	38.68	9	38.09	38.00	20	5,103	0.39%
2018/04/12	2	36.65	0	0.00	36.90	2	4,969	0.04%
2018/04/11	10	37.06	17	36.91	37.10	-7	5,049	-0.14%
2018/04/10	4	36.26	1	37.00	36.05	3	5,029	0.06%
2018/04/09	1	36.10	1	36.45	36.25	0	5,129	0.00%
2018/04/02	11	35.71	0	0.00	35.55	11	5,186	0.21%
2018/03/28	3	36.33	0	0.00	36.00	3	5,277	0.06%
2018/03/27	6	37.01	1	37.20	36.65	5	5,265	0.09%
2018/03/26	2	35.90	0	0.00	36.00	2	5,266	0.04%
2018/03/23	3	36.07	13	35.49	35.80	-10	5,239	-0.19%
2018/03/22	5	38.07	5	37.46	37.30	0	5,174	0.00%
2018/03/21	5	38.92	15	37.71	36.90	-10	5,022	-0.20%
2018/03/20	6	36.49	4	36.76	37.40	2	4,859	0.04%
2018/03/19	11	36.73	2	36.65	36.40	9	4,784	0.19%
2018/03/16	5	36.48	4	36.30	35.80	1	4,642	0.02%
2018/03/15	7	35.46	0	0.00	35.45	7	4,510	0.16%
2018/03/14	1	35.75	2	35.58	35.25	-1	4,483	-0.02%
2018/03/13	1	34.80	3	35.18	36.00	-2	4,386	-0.05%
2018/03/12	13	35.60	19	35.32	35.05	-6	4,329	-0.14%
2018/03/09	10	34.14	17	33.99	34.00	-7	4,148	-0.17%
2018/03/08	9	32.33	8	32.71	33.55	1	3,992	0.03%
2018/03/07	8	30.56	0	0.00	30.50	8	3,933	0.20%
2018/03/05	1	30.50	0	0.00	29.45	1	4,255	0.02%
2018/02/27	0	0.00	10	30.90	30.75	-10	4,659	-0.21%
2018/02/26	1	31.45	0	0.00	30.85	1	4,705	0.02%
2018/02/23	1	31.20	4	30.84	30.60	-3	4,787	-0.06%
2018/02/22	3	30.35	0	0.00	30.25	3	4,968	0.06%
2018/02/08	1	30.95	1	31.20	30.00	0	5,837	0.00%
2018/02/06	5	30.49	1	29.75	29.95	4	5,920	0.07%
2018/02/05	0	0.00	5	32.07	33.05	-5	6,059	-0.08%
2018/02/02	1	33.60	0	0.00	33.70	1	6,183	0.02%
2018/01/31	7	33.86	0	0.00	33.80	7	6,403	0.11%
2018/01/30	2	34.15	0	0.00	34.30	2	6,541	0.03%
2018/01/29	6	34.37	0	0.00	34.15	6	6,556	0.09%
2018/01/26	2	34.53	1	34.55	34.80	1	6,635	0.02%
2018/01/25	3	35.03	9	34.73	34.30	-6	6,703	-0.09%
2018/01/24	11	35.88	11	35.37	35.30	0	6,733	0.00%
2018/01/23	7	36.82	11	37.27	36.05	-4	6,868	-0.06%
2018/01/22	15	37.61	6	37.63	38.55	9	6,712	0.13%
2018/01/19	0	0.00	2	34.95	35.05	-2	6,702	-0.03%
2018/01/18	3	35.77	4	35.19	34.60	-1	7,073	-0.01%
2018/01/16	1	34.85	5	35.19	34.60	-4	7,187	-0.06%
2018/01/15	3	34.43	1	34.85	34.85	2	7,255	0.03%
2018/01/12	0	0.00	1	33.35	33.35	-1	7,316	-0.01%
2018/01/10	4	34.09	6	33.88	33.50	-2	7,364	-0.03%
2018/01/09	4	34.05	7	34.05	33.40	-3	7,408	-0.04%
2018/01/08	3	35.70	5	35.50	33.80	-2	7,617	-0.03%
2018/01/05	6	35.89	6	35.38	35.40	0	7,643	0.00%
2018/01/04	7	34.83	1	34.40	35.00	6	7,698	0.08%
2018/01/03	12	34.67	4	35.01	34.60	8	7,660	0.10%
2018/01/02	2	33.35	17	33.11	33.35	-15	7,565	-0.20%