嘉晶 (3016)-元大-中山北路券商分點個股進出

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
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－元大-中山北路券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中山北路券商分點個股進出
元大-中山北路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
2024/11/20	12.1	52.05	0	0.00	51.60	12.1	383	3.15%
2024/11/18	10	53.10	0	0.00	53.00	10	406	2.46%
2024/11/14	10	54.50	0	0.00	53.80	10	427	2.34%
2024/11/12	11.1	55.32	0	0.00	55.20	11.1	431	2.57%
2024/11/11	1	55.90	0	0.00	56.50	1	431	0.23%
2024/11/08	1	56.90	0	0.00	56.00	1	439	0.23%
2024/11/01	0	0.00	5	55.30	57.80	-5	499	-1.00%
2024/10/04	0	0.00	1	58.60	58.50	-1	949	-0.11%
2024/09/27	1.5	60.73	0	0.00	60.90	1.5	1,214	0.12%
2024/09/20	0	0.00	1	59.50	60.50	-1	1,234	-0.08%
2024/09/12	1	57.80	1	58.40	58.20	0	1,339	0.00%
2024/09/09	1	55.80	0	0.00	56.40	1	1,463	0.07%
2024/09/06	2	57.20	2	56.60	56.60	0	1,468	0.00%
2024/09/05	3	56.50	0	0.00	55.30	3	1,483	0.20%
2024/09/04	0	0.00	5	56.40	55.50	-5	1,488	-0.34%
2024/09/02	0	0.00	1	60.70	60.50	-1	1,502	-0.07%
2024/08/29	0	0.00	5	61.16	61.20	-5	1,504	-0.33%
2024/08/28	1	61.70	0	0.00	61.40	1	1,508	0.07%
2024/08/23	3	60.30	0	0.00	60.80	3	1,526	0.20%
2024/08/20	5	59.96	0	0.00	60.20	5	1,547	0.32%
2024/08/07	1	55.30	0	0.00	56.90	1	1,561	0.06%
2024/08/06	1	55.00	0	0.00	54.40	1	1,556	0.06%
2024/08/05	0	0.00	2	58.20	55.90	-2	1,536	-0.13%
2024/08/02	2	62.60	0	0.00	62.10	2	1,513	0.13%
2024/07/31	3	63.60	0	0.00	64.10	3	1,492	0.20%
2024/07/26	0	0.00	0	62.60	62.80	0	1,472	0.00%
2024/07/19	5.2	66.92	3	67.00	65.00	2.2	1,465	0.15%
2024/07/18	3	68.20	0	0.00	68.90	3	1,444	0.21%
2024/07/16	5	69.86	0	0.00	69.30	5	1,420	0.35%
2024/07/12	6	70.50	1	70.80	70.50	5	1,492	0.34%
2024/07/11	9	71.19	3	71.60	71.50	6	1,477	0.41%
2024/07/09	1	67.20	2	67.55	68.00	-1	1,397	-0.07%
2024/07/08	3	69.03	0	0.00	68.30	3	1,383	0.22%
2024/07/05	0	0.00	30.1	71.16	71.70	-30.1	1,360	-2.21%
2024/07/04	7	68.03	15	70.00	67.60	-8	1,314	-0.61%
2024/07/03	0	0.00	10	68.70	67.30	-10	1,242	-0.80%
2024/07/02	1	63.00	0	0.00	62.60	1	1,154	0.09%
2024/07/01	2	64.00	0	0.00	63.50	2	1,157	0.17%
2024/06/28	0.2	64.20	0	0.00	64.10	0.2	1,174	0.02%
2024/06/24	3.3	64.04	0	0.00	64.00	3.3	1,277	0.25%
2024/06/21	0	0.00	1	66.90	67.00	-1	1,256	-0.08%
2024/06/17	6	66.87	1	66.80	66.80	5	1,227	0.41%
2024/06/14	2	67.30	0	0.00	67.80	2	1,216	0.16%
2024/06/12	0.5	63.50	0	0.00	63.70	0.5	1,158	0.04%
2024/06/07	0	0.00	8	63.51	63.80	-8	1,220	-0.66%
2024/06/03	0	0.00	2	61.80	61.70	-2	1,617	-0.12%
2024/05/30	1	62.30	0	0.00	62.50	1	1,617	0.06%
2024/05/28	0	0.00	9	63.03	63.40	-9	1,602	-0.56%
2024/05/27	2	60.10	0	0.00	60.60	2	1,568	0.13%
2024/05/21	0	0.00	0	61.50	61.30	0	1,563	0.00%
2024/05/20	6	62.68	2	62.00	62.20	4	1,560	0.26%
2024/05/17	5	60.80	0	0.00	61.30	5	1,539	0.32%
2024/04/30	5	62.36	0	0.00	62.00	5	1,521	0.33%
2024/04/24	0	0.00	2	60.20	60.70	-2	1,461	-0.14%
2024/04/23	3	59.90	3	60.20	60.00	0	1,455	0.00%
2024/04/22	3	60.13	1	59.40	59.40	2	1,453	0.14%
2024/04/19	5	57.70	5	58.30	58.60	0	1,439	0.00%
2024/04/18	2	63.20	11	63.82	61.20	-9	1,414	-0.64%
2024/04/17	2	60.10	2	60.90	62.40	0	1,307	0.00%
2024/04/16	0	0.00	2	57.00	56.80	-2	1,282	-0.16%
2024/04/10	12	62.11	10	61.32	61.20	2	1,215	0.16%
2024/04/03	0	0.00	1	60.80	60.80	-1	1,164	-0.09%
2024/04/01	1	62.30	21	61.65	61.50	-20	1,133	-1.76%
2024/03/28	20	60.05	0	0.00	59.30	20	1,038	1.93%
2024/03/26	1	57.00	0	0.00	57.00	1	1,004	0.10%
2024/03/22	1	60.51	9	61.03	59.10	-8	999	-0.80%
2024/03/21	4	57.68	0.2	57.70	57.70	3.8	973	0.39%
2024/03/20	4	57.15	0	0.00	56.60	4	993	0.40%
2024/03/19	1	58.50	1	58.00	57.50	0	989	0.00%
2024/03/18	1	57.50	0	0.00	56.70	1	975	0.10%
2024/03/15	2	58.65	1	58.30	58.00	1	972	0.10%
2024/03/14	2	59.05	0	0.00	60.10	2	949	0.21%
2024/03/13	3	61.32	3	60.90	60.00	0	922	0.00%
2024/03/12	13.2	60.56	9	62.39	61.70	4.2	861	0.48%
2024/03/11	5	58.82	3	61.63	61.90	2	617	0.32%
2024/03/07	0	0.00	0.7	51.83	51.20	-0.7	451	-0.16%
2024/03/06	0	0.00	3	52.80	52.10	-3	454	-0.66%
2024/02/27	0	0.00	2	54.70	54.10	-2	462	-0.43%
2024/02/26	10	53.80	1	54.40	54.80	9	461	1.95%
2024/02/22	0	0.00	2	54.75	54.50	-2	469	-0.43%
2024/02/05	5	54.10	0	0.00	54.40	5	459	1.09%
2024/01/22	1	57.70	0	0.00	57.90	1	503	0.20%
2024/01/17	0	0.00	4	56.40	56.60	-4	505	-0.79%
2024/01/12	0	0.00	1	58.10	58.20	-1	499	-0.20%
2024/01/08	1	60.60	0	60.20	60.00	1	504	0.20%
2024/01/04	7	59.89	0	0.00	59.60	7	504	1.39%
2023/12/28	1	62.80	0	0.00	62.50	1	497	0.20%
2023/12/20	1	62.50	1	63.30	62.50	0	501	0.00%
2023/12/18	1	63.60	1	64.70	64.00	0	501	0.00%
2023/12/15	0.1	64.90	1	64.60	64.50	-0.9	478	-0.19%
2023/12/12	1	63.00	2	62.95	63.00	-1	451	-0.22%
2023/12/11	1	62.60	0	0.00	62.50	1	448	0.22%
2023/12/08	0	0.00	2	62.15	62.00	-2	450	-0.44%
2023/12/07	0	0.00	1	62.00	61.90	-1	448	-0.22%
2023/12/05	1	63.60	2	63.20	63.60	-1	446	-0.22%
2023/12/04	1	63.60	0	0.00	63.50	1	449	0.22%
2023/11/30	1	64.50	1	65.00	65.30	0	431	0.00%
2023/11/06	0	0.00	1	60.70	60.60	-1	447	-0.22%
2023/10/26	1	57.50	0.1	57.50	57.30	0.9	440	0.20%
2023/10/25	1	58.50	0	0.00	58.30	1	461	0.22%
2023/10/24	0	0.00	0	57.70	57.90	0	468	0.00%
2023/10/16	0	0.00	1	57.00	57.30	-1	557	-0.18%
2023/10/13	4	57.95	0	0.00	58.10	4	589	0.68%
2023/10/12	0	0.00	1	58.00	58.00	-1	631	-0.16%
2023/10/06	0	0.00	0	58.20	58.00	0	729	0.00%
2023/10/04	4	57.20	1	57.20	57.40	3	989	0.30%
2023/09/26	11	58.46	0	0.00	57.80	11	1,160	0.95%
2023/09/22	16	59.69	0	0.00	59.50	16	1,164	1.37%
2023/09/14	1	62.20	0	0.00	62.20	1	1,165	0.09%
2023/09/13	0	0.00	1	61.00	61.40	-1	1,165	-0.09%
2023/09/07	0	0.00	5	61.70	61.20	-5	1,224	-0.41%
2023/09/04	2	60.70	0	0.00	61.20	2	1,236	0.16%
2023/09/01	5	61.00	0	0.00	61.20	5	1,242	0.40%
2023/08/30	1	60.00	1	59.10	59.50	0	1,296	0.00%
2023/08/29	1	57.80	1	57.70	58.70	0	1,300	0.00%
2023/08/25	2	58.10	0	0.00	57.80	2	1,312	0.15%
2023/08/24	2	58.50	0	0.00	58.20	2	1,313	0.15%
2023/08/21	0	0.00	0.1	57.90	57.60	-0.1	1,311	-0.01%
2023/08/17	1	58.40	1	56.60	58.50	0	1,312	0.00%
2023/08/16	1	57.80	1	57.40	57.20	0	1,308	0.00%
2023/08/15	1	58.40	1	59.30	58.20	0	1,296	0.00%
2023/08/14	1	59.00	1	61.30	58.90	0	1,290	0.00%
2023/08/11	1	61.90	1	62.20	61.60	0	1,277	0.00%
2023/08/10	0.1	63.70	0	0.00	62.00	0.1	1,273	0.01%
2023/08/02	0	0.00	1	64.50	64.50	-1	1,253	-0.08%
2023/07/31	0	0.00	1	67.20	65.70	-1	1,234	-0.08%
2023/07/28	1	68.40	0	0.00	67.70	1	1,223	0.08%
2023/07/27	1	66.30	10	66.30	66.10	-9	1,206	-0.75%
2023/07/24	0.2	65.80	12	66.48	65.70	-11.9	1,204	-0.98%
2023/07/21	2	68.20	0	0.00	67.90	2	1,184	0.17%
2023/07/20	9	68.03	0	0.00	69.00	9	1,190	0.76%
2023/07/18	0	0.00	1	69.50	69.00	-1	1,193	-0.08%
2023/07/17	0	0.00	1	70.80	70.80	-1	1,183	-0.08%
2023/07/13	2	73.75	1	72.50	71.00	1	1,122	0.09%
2023/07/12	2	71.65	8.1	71.95	72.30	-6.1	1,078	-0.57%
2023/07/11	4.1	73.50	4.1	73.30	72.20	0	1,012	0.00%
2023/07/10	2.1	67.33	2	67.45	69.70	0.1	836	0.01%
2023/07/06	1	65.80	0	0.00	64.60	1	722	0.14%
2023/06/26	1	64.20	0	0.00	63.60	1	678	0.15%
2023/06/14	5	66.20	0	0.00	67.30	5	673	0.74%
2023/06/13	5	66.00	0	0.00	65.20	5	663	0.75%
2023/06/05	12	67.33	3	66.20	66.00	9	661	1.36%
2023/06/01	15	63.13	0	0.00	63.00	15	644	2.33%
2023/05/17	0	0.00	1	62.50	62.90	-1	712	-0.14%
2023/05/16	1	62.00	0	0.00	62.20	1	714	0.14%
2023/04/25	3.1	63.44	1	62.10	62.10	2.1	776	0.27%
2023/04/20	2.1	67.71	0	0.00	67.60	2.1	729	0.29%
2023/04/17	1	70.80	0	0.00	71.50	1	705	0.14%
2023/03/28	1	71.60	0.1	71.30	71.30	1	687	0.14%
2023/03/21	2	71.60	0	0.00	71.00	2	689	0.29%
2023/03/20	0.1	71.60	0	0.00	71.60	0.1	690	0.01%
2023/03/10	2	71.80	2	71.30	71.10	0	712	0.00%
2023/03/07	1	73.70	0	0.00	73.40	1	738	0.14%
2023/03/03	11	72.34	1	72.00	71.90	10	712	1.40%
2023/03/02	1.1	74.73	0	0.00	73.50	1.1	673	0.16%
2023/02/21	0	0.00	1	78.00	77.60	-1	720	-0.14%
2023/02/10	1	76.60	0	0.00	76.50	1	910	0.11%
2023/02/07	0	0.00	1	78.10	78.10	-1	920	-0.11%
2023/02/06	0	78.00	0	0.00	77.80	0	932	0.00%
2023/02/02	1	79.10	0	0.00	79.20	1	946	0.11%
2023/01/31	0	0.00	1	75.00	75.90	-1	948	-0.11%
2023/01/17	1	72.50	0	0.00	72.00	1	953	0.10%
2023/01/16	0	0.00	1	71.80	72.30	-1	969	-0.10%
2023/01/06	0	0.00	1	73.00	72.90	-1	1,054	-0.09%
2022/12/23	0	0.00	1	70.80	71.20	-1	1,321	-0.08%
2022/12/20	2	73.25	2	73.95	71.20	0	1,465	0.00%
2022/12/16	2	74.65	0	0.00	74.50	2	1,584	0.13%
2022/12/15	1	76.10	1	76.10	76.50	0	1,613	0.00%
2022/12/13	0	0.00	1	74.60	74.40	-1	1,646	-0.06%
2022/12/12	1	74.40	0	0.00	74.80	1	1,666	0.06%
2022/12/02	2	81.80	0	0.00	81.60	2	1,938	0.10%
2022/12/01	0	0.00	3	81.43	81.90	-3	1,939	-0.15%
2022/11/30	0	0.00	2	77.90	78.60	-2	1,930	-0.10%
2022/11/28	1	77.00	0	0.00	77.30	1	1,963	0.05%
2022/11/25	0	0.00	1	78.90	77.60	-1	1,990	-0.05%
2022/11/18	3	79.07	0	0.00	78.20	3	2,111	0.14%
2022/11/17	1	77.90	0	0.00	79.30	1	2,151	0.05%
2022/11/10	1	74.60	3	74.70	74.30	-2	2,360	-0.08%
2022/11/09	6	74.95	7	74.40	75.00	-1	2,369	-0.04%
2022/11/08	0	0.00	1	73.00	72.30	-1	2,356	-0.04%
2022/11/07	3	72.00	2	72.40	72.40	1	2,357	0.04%
2022/11/04	1	71.50	2	70.90	72.00	-1	2,384	-0.04%
2022/11/03	0	0.00	1	70.50	71.20	-1	2,386	-0.04%
2022/11/02	1	70.50	0	70.50	70.60	1	2,407	0.04%
2022/10/31	1	69.00	0	0.00	69.00	1	2,399	0.04%
2022/10/20	0	68.80	0	0.00	69.50	0	2,408	0.00%
2022/10/19	5	69.50	0	0.00	69.00	5	2,428	0.21%
2022/10/17	1	68.30	0	66.90	69.30	1	2,436	0.04%
2022/10/14	0	0.00	2	70.50	70.50	-2	2,444	-0.08%
2022/10/13	0.1	66.60	0	0.00	66.10	0.1	2,491	0.00%
2022/10/11	0	0.00	2	72.35	71.50	-2	2,471	-0.08%
2022/10/05	0	0.00	1	79.20	77.60	-1	2,515	-0.04%
2022/10/04	1	74.70	0	0.00	77.60	1	2,490	0.04%
2022/09/29	0	0.00	1	71.90	70.40	-1	2,511	-0.04%
2022/09/28	0.1	72.90	0	0.00	71.60	0.1	2,500	0.00%
2022/09/26	0.1	80.20	0.1	81.66	79.50	0	2,484	0.00%
2022/09/23	4	86.07	1	85.50	84.40	3	2,494	0.12%
2022/09/22	5	89.00	1	89.10	90.40	4	2,456	0.16%
2022/09/20	1	87.00	2	88.20	89.00	-1	2,427	-0.04%
2022/09/19	1	87.90	1	86.70	86.50	0	2,432	0.00%
2022/09/16	1	88.30	0	0.00	87.60	1	2,424	0.04%
2022/09/15	1.1	91.63	0	0.00	89.50	1.1	2,436	0.05%
2022/09/14	3	88.37	3	89.37	91.40	0	2,451	0.00%
2022/09/13	54	91.37	50.2	90.57	90.70	3.8	2,455	0.15%
2022/09/12	0	0.00	4	89.95	89.60	-4	2,384	-0.17%
2022/09/07	1	80.00	0	0.00	80.30	1	2,370	0.04%
2022/09/06	0	0.00	0.1	82.70	80.70	-0.1	2,376	0.00%
2022/09/05	1	85.60	3	84.87	83.60	-2	2,371	-0.08%
2022/09/02	2	87.70	1	88.10	87.40	1	2,367	0.04%
2022/08/25	1	92.10	0	0.00	90.60	1	2,380	0.04%
2022/08/24	0.1	91.10	1	90.20	89.20	-0.9	2,369	-0.04%
2022/08/23	0	0.00	2	92.10	92.10	-2	2,370	-0.09%
2022/08/22	3	92.40	0	0.00	93.00	3	2,363	0.13%
2022/08/19	3	91.87	12	92.24	91.40	-9	2,275	-0.40%
2022/08/18	5	86.24	10	87.73	87.40	-5	2,164	-0.23%
2022/08/17	3	85.90	0	0.00	85.40	3	2,154	0.14%
2022/08/16	6	87.27	1	86.70	85.90	5	2,170	0.23%
2022/08/15	0	0.00	6	86.35	86.50	-6	2,193	-0.27%
2022/08/12	0	0.00	1	84.20	84.70	-1	2,209	-0.05%
2022/08/11	5	85.00	1	83.80	83.60	4	2,261	0.18%
2022/08/10	2	81.85	2	82.25	82.20	0	2,329	0.00%
2022/08/09	3	82.73	2	83.30	82.60	1	2,366	0.04%
2022/08/05	3	80.30	0	0.00	80.70	3	2,519	0.12%
2022/08/02	2	79.70	3	78.80	79.00	-1	2,716	-0.04%
2022/08/01	4	82.75	0	0.00	82.70	4	2,723	0.15%
2022/07/26	1	85.30	0	0.00	81.40	1	2,754	0.04%
2022/07/22	0	0.00	1	83.60	83.30	-1	2,765	-0.04%
2022/07/21	3	84.20	0	0.00	84.80	3	2,803	0.11%
2022/07/20	2	83.00	3	82.60	83.40	-1	2,798	-0.04%
2022/07/18	0.1	81.00	0	0.00	81.10	0.1	2,794	0.00%
2022/07/15	2	81.30	0	0.00	80.80	2	2,787	0.07%
2022/07/11	2	78.50	0	0.00	79.50	2	2,760	0.07%
2022/07/08	1	80.90	1.3	78.45	78.90	-0.3	2,761	-0.01%
2022/07/06	5	75.80	0	0.00	73.70	5	2,758	0.18%
2022/07/05	1.3	78.37	0	0.00	78.60	1.3	2,813	0.04%
2022/06/30	1	85.70	2	89.00	83.80	-1	2,766	-0.04%
2022/06/23	1	89.50	1	90.20	90.00	0	3,085	0.00%
2022/06/22	0	0.00	2	91.20	90.90	-2	3,486	-0.06%
2022/06/21	4	91.15	2	92.65	93.50	2	3,596	0.06%
2022/06/20	14	91.71	13	89.23	88.20	1	3,649	0.03%
2022/06/17	7	94.44	7	94.96	94.70	0	3,686	0.00%
2022/06/16	1	100.00	0.2	98.00	97.20	0.8	3,870	0.02%
2022/06/14	1	101.50	0	0.00	103.50	1	4,666	0.02%
2022/06/13	0	0.00	1	101.50	103.00	-1	5,179	-0.02%
2022/06/10	1	104.50	3	104.50	104.50	-2	5,689	-0.04%
2022/06/09	1	106.00	2	106.50	107.00	-1	5,839	-0.02%
2022/06/08	0	0.00	6	106.42	106.00	-6	6,001	-0.10%
2022/06/07	1	103.00	1	104.00	104.00	0	6,047	0.00%
2022/06/06	1	104.00	1	102.50	102.50	0	6,039	0.00%
2022/06/02	7	104.57	1	105.50	105.00	6	6,065	0.10%
2022/06/01	5	104.50	0	0.00	105.50	5	6,063	0.08%
2022/05/31	4	104.00	0	0.00	104.00	4	6,049	0.07%
2022/05/30	0	0.00	1	103.50	103.50	-1	6,035	-0.02%
2022/05/26	0	0.00	1	100.00	98.90	-1	6,030	-0.02%
2022/05/25	1	98.10	2.5	99.30	100.50	-1.5	6,052	-0.02%
2022/05/24	1	99.90	2	97.30	97.30	-1	6,064	-0.02%
2022/05/20	2	99.25	2	99.35	99.40	0	6,054	0.00%
2022/05/19	4	100.00	7.1	98.06	100.50	-3.1	6,052	-0.05%
2022/05/18	8.6	100.87	4	98.83	98.90	4.6	6,030	0.08%
2022/05/17	0	0.00	3	98.17	99.10	-3	5,948	-0.05%
2022/05/16	8	97.60	2	98.40	96.10	6	5,933	0.10%
2022/05/13	4	96.43	4	97.50	96.30	0	5,885	0.00%
2022/05/12	4	96.33	3	93.10	92.20	1	5,845	0.02%
2022/05/11	2	94.45	3	95.67	96.00	-1	5,884	-0.02%
2022/05/10	2	90.70	2	91.45	93.60	0	5,851	0.00%
2022/05/09	2	90.05	0	0.00	88.10	2	5,823	0.03%
2022/05/06	1	91.90	1	92.30	92.80	0	5,852	0.00%
2022/05/05	3	95.87	4	96.23	95.90	-1	5,881	-0.02%
2022/05/04	4	93.80	3	93.70	93.10	1	5,873	0.02%
2022/05/03	0	0.00	1	92.90	93.40	-1	5,882	-0.02%
2022/04/29	1	93.10	1	94.40	92.20	0	5,928	0.00%
2022/04/28	8	90.84	9	92.61	92.20	-1	5,947	-0.02%
2022/04/27	16	88.88	13	90.44	92.10	3	5,941	0.05%
2022/04/26	2	96.50	0	0.00	95.00	2	5,904	0.03%
2022/04/25	12	96.66	15	96.29	95.50	-3	5,911	-0.05%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	1	109.00	0	0.00	106.50	1	6,020	0.02%
2022/04/15	1	105.50	0	0.00	105.50	1	6,120	0.02%
2022/04/13	0	0.00	2	109.50	109.00	-2	6,242	-0.03%
2022/04/11	2	106.50	1	109.50	106.00	1	6,312	0.02%
2022/04/08	1	108.00	0	0.00	108.50	1	6,311	0.02%
2022/04/07	2	109.25	3	110.50	107.50	-1	6,321	-0.02%
2022/04/01	7	113.86	11	114.41	116.00	-4	6,389	-0.06%
2022/03/31	9	118.39	2	117.75	117.50	7	6,384	0.11%
2022/03/30	3	120.00	4	121.13	120.50	-1	6,377	-0.02%
2022/03/29	3	118.99	1	118.50	118.50	2	6,436	0.03%
2022/03/28	3	117.33	4	118.75	120.50	-1	6,405	-0.02%
2022/03/25	17.3	126.71	5	125.40	119.50	12.3	6,349	0.19%
2022/03/24	16	120.84	33	121.00	125.50	-17	5,990	-0.28%
2022/03/23	5	124.79	5	122.50	122.00	0	6,054	0.00%
2022/03/22	2	123.99	2.7	122.81	123.50	-0.7	6,362	-0.01%
2022/03/21	11.2	123.02	12	124.13	124.50	-0.8	6,365	-0.01%
2022/03/18	17.1	122.27	17.2	123.76	125.00	-0.1	6,294	0.00%
2022/03/17	60.2	120.52	59	122.00	123.00	1.2	6,183	0.02%
2022/03/16	18	116.97	16	117.13	115.00	2	5,906	0.03%
2022/03/15	30	113.25	19	115.00	114.00	11	5,459	0.20%
2022/03/14	13	109.42	14	108.21	109.00	-1	4,994	-0.02%
2022/03/11	16	105.00	10	105.50	104.50	6	4,864	0.12%
2022/03/10	2	108.00	4	107.63	110.00	-2	4,718	-0.04%
2022/03/09	4	100.23	3.2	100.63	100.00	0.8	4,718	0.02%
2022/03/08	0.1	99.40	0	0.00	98.40	0.1	4,766	0.00%
2022/03/07	5	100.50	6	100.58	101.00	-1	4,775	-0.02%
2022/03/03	1	109.00	0	111.00	108.50	1	5,013	0.02%
2022/03/02	0	0.00	0	109.50	109.00	0	5,048	0.00%
2022/02/25	1	105.00	0	0.00	106.50	1	5,221	0.02%
2022/02/24	0.5	102.00	3.4	101.10	100.00	-2.9	5,761	-0.05%
2022/02/22	2	107.75	3	108.17	105.50	-1	6,989	-0.01%
2022/02/21	6.1	107.02	5	109.00	110.50	1.1	8,313	0.01%
2022/02/18	7.2	112.13	1	113.00	111.50	6.2	9,087	0.07%
2022/02/17	1	111.50	2	113.00	112.50	-1	9,524	-0.01%
2022/02/16	0.1	114.00	1	114.50	113.00	-0.9	9,759	-0.01%
2022/02/15	3	112.17	0	0.00	112.00	3	9,835	0.03%
2022/02/14	9	113.28	7.3	112.17	112.00	1.8	9,922	0.02%
2022/02/11	3	121.17	2	120.75	118.00	1	9,939	0.01%
2022/02/10	5	116.00	4	114.50	114.50	1	9,912	0.01%
2022/02/09	0	0.00	1	115.00	116.00	-1	10,043	-0.01%
2022/02/08	3	112.33	3	113.00	112.50	0	10,253	0.00%
2022/02/07	6	108.25	5	111.50	112.00	1	10,339	0.01%
2022/01/26	1	112.00	1.1	112.45	111.50	-0.1	10,638	0.00%
2022/01/24	0	0.00	2	114.00	115.50	-2	11,581	-0.02%
2022/01/21	1.1	115.85	2	114.25	113.50	-0.9	11,898	-0.01%
2022/01/20	4	118.50	4	118.88	118.50	0	11,940	0.00%
2022/01/19	0	0.00	1	120.00	120.00	-1	12,013	-0.01%
2022/01/18	4.1	123.57	2	123.50	120.50	2.1	12,389	0.02%
2022/01/17	4.2	121.12	4	121.63	123.00	0.2	12,488	0.00%
2022/01/14	7	117.93	7	118.79	120.50	0	12,605	0.00%
2022/01/13	8.1	120.13	5	120.50	120.00	3.1	12,797	0.02%
2022/01/12	3	122.50	6	123.17	122.50	-3	12,857	-0.02%
2022/01/11	16	125.44	18	122.25	122.00	-2	13,014	-0.02%
2022/01/10	5	125.00	9	128.11	129.50	-4	13,107	-0.03%
2022/01/07	20.1	124.48	19	122.39	125.00	1.1	13,160	0.01%
2022/01/06	4.1	128.02	3	128.50	129.50	1.1	13,123	0.01%
2022/01/05	2	131.00	1	136.00	130.00	1	13,149	0.01%
2022/01/04	2	137.50	3	137.50	137.50	-1	13,135	-0.01%
2022/01/03	3	137.00	5	137.80	137.50	-2	13,183	-0.02%
2021/12/30	4	135.63	0	0.00	133.50	4	13,204	0.03%
2021/12/29	5	136.80	8	138.44	136.00	-3	13,255	-0.02%
2021/12/28	2	136.25	3	136.83	135.00	-1	13,264	-0.01%
2021/12/27	3	136.17	3	136.17	136.50	0	13,275	0.00%
2021/12/24	2	134.75	0	0.00	132.50	2	13,296	0.02%
2021/12/23	5	136.40	5	136.20	134.00	0	13,322	0.00%
2021/12/22	5.1	133.84	4	133.38	131.00	1.1	13,277	0.01%
2021/12/21	6	132.42	1	131.50	132.50	5	13,353	0.04%
2021/12/20	1	132.50	10	132.00	132.50	-9	13,692	-0.07%
2021/12/17	20.1	133.66	4	134.13	132.00	16.1	13,819	0.12%
2021/12/16	25	140.88	27	142.57	141.00	-2	14,213	-0.01%
2021/12/15	5	136.00	1	136.50	136.50	4	13,899	0.03%
2021/12/14	4	133.63	4	132.50	133.00	0	13,906	0.00%
2021/12/13	12	135.42	29	134.88	136.00	-17	13,784	-0.12%
2021/12/10	9	137.11	4	136.88	137.00	5	13,669	0.04%
2021/12/09	3	146.33	0	0.00	142.50	3	13,430	0.02%
2021/12/08	1.3	152.00	1	149.50	150.50	0.3	13,402	0.00%
2021/12/06	7	149.29	3	150.67	150.00	4	13,556	0.03%
2021/12/03	2	151.00	3	151.83	153.00	-1	13,616	-0.01%
2021/12/02	0	0.00	1	148.50	148.00	-1	13,592	-0.01%
2021/12/01	2	147.00	2	144.00	148.50	0	13,609	0.00%
2021/11/30	10	149.35	2	148.25	146.00	8	13,653	0.06%
2021/11/29	10	147.35	12.5	150.14	148.50	-2.5	13,839	-0.02%
2021/11/26	1.1	139.41	0	0.00	140.00	1.1	13,757	0.01%
2021/11/25	2	141.75	0	0.00	146.00	2	13,765	0.01%
2021/11/24	0	0.00	13	142.38	145.50	-13	13,763	-0.09%
2021/11/23	13.7	140.06	3	135.33	135.50	10.7	13,751	0.08%
2021/11/22	22	146.27	25	147.12	149.00	-3	13,594	-0.02%
2021/11/19	6	136.75	15	140.23	143.00	-9	12,777	-0.07%
2021/11/18	61	129.63	62.1	128.39	130.00	-1.1	12,539	-0.01%
2021/11/17	28	119.29	21.5	121.68	127.50	6.5	11,358	0.06%
2021/11/16	18	113.94	41.1	115.44	116.00	-23.1	10,703	-0.22%
2021/11/15	15	103.00	20	104.03	105.50	-5	10,283	-0.05%
2021/11/12	8	98.31	8	98.73	98.00	0	10,110	0.00%
2021/11/11	17	97.38	12	98.68	98.00	5	10,074	0.05%
2021/11/10	10	96.43	6	96.90	97.00	4	10,002	0.04%
2021/11/09	12	97.54	6	96.57	96.20	6	9,974	0.06%
2021/11/08	12.1	97.96	17	97.63	96.60	-4.9	9,905	-0.05%
2021/11/05	26	104.44	16	102.19	101.50	10	9,816	0.10%
2021/11/04	7	104.00	4	102.63	102.00	3	9,625	0.03%
2021/11/03	10	106.90	3	104.17	103.50	7	9,584	0.07%
2021/11/02	8	107.00	37	107.28	107.00	-29	9,378	-0.31%
2021/11/01	31	103.77	37	101.74	104.50	-6	8,770	-0.07%
2021/10/29	41	96.18	38	96.55	95.30	3	8,593	0.03%
2021/10/28	5	94.42	6	94.83	94.70	-1	8,313	-0.01%
2021/10/27	13	94.22	17	94.04	94.30	-4	8,304	-0.05%
2021/10/26	56	95.80	68.6	96.20	92.90	-12.6	8,334	-0.15%
2021/10/25	17	94.49	6.7	95.18	94.70	10.3	8,093	0.13%
2021/10/22	13	95.78	9	95.09	96.30	4	8,230	0.05%
2021/10/21	8	94.96	17	96.61	93.00	-9	8,367	-0.11%
2021/10/20	1	94.00	5	94.80	94.50	-4	8,523	-0.05%
2021/10/19	6	92.80	7	93.00	93.20	-1	8,626	-0.01%
2021/10/18	7	91.83	10	90.54	92.00	-3	8,907	-0.03%
2021/10/15	1	86.90	1	86.52	87.40	0	9,479	0.00%
2021/10/14	6	83.40	0	0.00	85.00	6	10,159	0.06%
2021/10/13	1	85.90	0	85.30	84.20	1	10,360	0.01%
2021/10/12	1	87.30	0.5	86.60	87.50	0.5	10,411	0.01%
2021/10/08	0	0.00	3.3	86.37	86.50	-3.3	10,592	-0.03%
2021/10/07	0.3	85.00	2	84.85	85.60	-1.7	10,742	-0.02%
2021/10/06	4	82.25	2.3	81.97	80.50	1.7	10,925	0.02%
2021/10/05	3	81.43	2	81.60	81.60	1	11,096	0.01%
2021/10/04	1	81.00	1.1	81.87	78.80	-0.1	11,067	0.00%
2021/10/01	3.3	84.65	3	86.67	82.50	0.3	11,064	0.00%
2021/09/30	6.1	87.78	4	87.70	88.80	2.1	11,233	0.02%
2021/09/29	8	87.99	9	88.27	87.00	-1	11,390	-0.01%
2021/09/28	9.1	92.12	2	93.30	92.80	7.1	11,362	0.06%
2021/09/27	22	94.32	27.1	95.55	93.10	-5.1	11,275	-0.05%
2021/09/24	9	93.38	9	93.52	92.50	0	10,931	0.00%
2021/09/23	20	93.85	27.8	93.99	92.80	-7.8	10,775	-0.07%
2021/09/22	8	90.14	2.7	90.76	90.20	5.3	10,249	0.05%
2021/09/17	0	0.00	4.2	88.71	89.90	-4.2	10,192	-0.04%
2021/09/16	2	86.25	1	85.70	86.20	1	10,137	0.01%
2021/09/15	41	84.91	40	85.50	84.90	1	10,159	0.01%
2021/09/14	4	87.95	2.3	88.95	87.70	1.7	10,194	0.02%
2021/09/13	4	87.85	2.9	87.40	87.50	1.1	10,197	0.01%
2021/09/10	2	87.05	3.4	87.98	88.50	-1.4	10,248	-0.01%
2021/09/09	3	85.53	7	86.26	86.40	-4	10,371	-0.04%
2021/09/08	26	83.56	25	85.11	82.70	1	10,309	0.01%
2021/09/07	3	86.10	0	0.00	86.70	3	10,348	0.03%
2021/09/06	14	89.17	0	0.00	88.20	14	10,532	0.13%
2021/09/03	3	90.40	0	0.00	90.80	3	10,487	0.03%
2021/09/02	17.1	93.85	19.3	94.50	90.40	-2.1	10,452	-0.02%
2021/09/01	1	91.00	16	90.06	91.50	-15	10,169	-0.15%
2021/08/31	7	89.79	6.7	90.21	90.00	0.3	10,126	0.00%
2021/08/30	4.5	88.96	3	90.07	89.80	1.5	10,060	0.01%
2021/08/27	13	89.78	9	90.27	88.10	4	10,018	0.04%
2021/08/26	27	91.08	22	90.85	90.40	5	9,987	0.05%
2021/08/25	2	88.00	13	88.76	92.00	-11	9,599	-0.11%
2021/08/24	3	83.67	3	84.03	83.70	0	9,484	0.00%
2021/08/23	14	83.81	10	84.00	83.70	4	9,416	0.04%
2021/08/20	16	81.02	6.2	80.50	80.60	9.9	9,279	0.11%
2021/08/19	5.1	79.94	4	78.78	78.10	1.1	9,155	0.01%
2021/08/18	5.1	76.85	6	77.80	81.50	-1	9,166	-0.01%
2021/08/17	1	78.80	54	78.60	76.90	-53	9,205	-0.58%
2021/08/16	1	79.10	1	80.00	81.10	0	9,155	0.00%
2021/08/13	10.1	83.78	1	82.00	81.00	9.1	9,127	0.10%
2021/08/11	4	83.60	13	82.78	82.80	-9	9,120	-0.10%
2021/08/10	7	86.77	2	86.65	86.00	5	9,082	0.06%
2021/08/09	5	86.74	11	86.64	86.40	-6	9,063	-0.07%
2021/08/06	19	89.53	6.8	89.92	88.20	12.2	8,992	0.14%
2021/08/05	1	92.30	1	92.70	93.70	0	8,885	0.00%
2021/08/04	3	93.10	7	93.73	92.20	-4	8,890	-0.04%
2021/08/03	1	91.70	0	0.00	91.80	1	8,790	0.01%
2021/08/02	2	92.35	10	92.66	93.00	-8	8,720	-0.09%
2021/07/30	10	92.89	4	92.78	91.10	6	8,671	0.07%
2021/07/29	10	92.78	5	92.16	94.10	5	8,570	0.06%
2021/07/27	33.1	101.50	21	103.18	98.60	12.1	8,277	0.15%
2021/07/26	13	105.00	36	103.15	105.00	-23	8,030	-0.29%
2021/07/23	42	97.87	21	98.46	97.80	21	7,672	0.27%
2021/07/22	33	100.61	9	101.40	101.00	24	7,498	0.32%
2021/07/21	10	96.83	24	97.13	100.50	-14	7,086	-0.20%
2021/07/20	39	93.82	27	94.56	91.50	12	6,461	0.19%
2021/07/19	0	0.00	12	89.87	91.00	-12	5,924	-0.20%
2021/07/16	9	82.63	2	83.50	82.80	7	5,879	0.12%
2021/07/15	29	82.89	21	83.12	84.50	8	6,380	0.13%
2021/07/14	24	83.33	17	85.26	85.70	7	6,458	0.11%
2021/07/13	51	83.07	47	85.58	80.50	4	6,213	0.06%
2021/07/12	10	82.48	5.3	82.69	82.50	4.7	5,940	0.08%
2021/07/09	16	78.44	8	78.64	78.50	8	5,701	0.14%
2021/07/08	0.1	78.00	1	80.40	77.70	-0.9	5,690	-0.02%
2021/07/07	12.2	78.62	28	79.55	79.30	-15.8	5,696	-0.28%
2021/07/06	7.1	77.87	12	77.37	77.70	-4.9	5,513	-0.09%
2021/07/05	0	0.00	1	74.20	74.90	-1	5,407	-0.02%
2021/07/01	5	71.56	9	70.02	69.90	-4	5,730	-0.07%
2021/06/30	0	0.00	1	72.70	72.00	-1	5,975	-0.02%
2021/06/29	4	73.40	5	73.10	73.00	-1	5,962	-0.02%
2021/06/28	2	72.60	0	0.00	72.80	2	5,898	0.03%
2021/06/25	2	73.20	11	73.47	72.70	-9	5,915	-0.15%
2021/06/24	8	74.25	2	74.40	73.30	6	5,910	0.10%
2021/06/23	3	73.67	11	73.52	73.70	-8	5,868	-0.14%
2021/06/22	12	72.64	3	72.97	71.60	9	5,799	0.16%
2021/06/21	8	73.20	6	73.58	72.00	2	5,770	0.03%
2021/06/18	29	74.99	30	77.25	75.20	-1	5,731	-0.02%
2021/06/17	6	72.22	42	72.20	72.70	-36	5,617	-0.64%
2021/06/16	13	71.75	12	72.71	71.30	1	5,565	0.02%
2021/06/15	30	71.07	71	72.24	72.90	-41	5,439	-0.75%
2021/06/11	15	67.65	1	68.10	67.70	14	5,204	0.27%
2021/06/10	30	67.00	0	0.00	67.20	30	5,203	0.58%
2021/06/09	1	67.90	1	66.70	66.70	0	5,152	0.00%
2021/06/08	6	67.05	6	67.32	66.50	0	5,133	0.00%
2021/06/07	17	65.76	30	66.88	66.50	-13	5,112	-0.25%
2021/06/04	30	66.83	0	0.00	66.50	30	5,091	0.59%
2021/06/03	3	69.07	28	68.49	68.10	-25	5,064	-0.49%
2021/06/02	11	67.38	0	0.00	66.80	11	4,966	0.22%
2021/05/28	0.2	67.30	0	0.00	66.90	0.2	4,890	0.00%
2021/05/27	0.3	66.00	0	0.00	66.60	0.3	4,853	0.01%
2021/05/26	3.2	64.74	0	0.00	66.00	3.2	4,831	0.07%
2021/05/24	2	61.60	0	0.00	62.80	2	4,702	0.04%
2021/05/19	9	62.97	1	62.70	61.80	8	4,823	0.17%
2021/05/18	5	59.00	0	0.00	60.10	5	4,801	0.10%
2021/05/17	0	0.00	5	55.50	54.80	-5	4,787	-0.10%
2021/05/13	0	0.00	1	58.50	60.10	-1	4,732	-0.02%
2021/05/11	0	0.00	1	67.00	65.30	-1	4,657	-0.02%
2021/05/07	3	70.40	20	71.15	71.90	-17	4,657	-0.36%
2021/05/06	0	0.00	15	68.61	68.60	-15	4,665	-0.32%
2021/05/05	40	70.49	6	71.20	68.50	34	4,689	0.72%
2021/05/04	6	72.50	0	0.00	71.90	6	4,678	0.13%
2021/05/03	24	76.13	10	75.12	74.40	14	4,637	0.30%
2021/04/29	6	78.50	1	79.50	78.50	5	4,632	0.11%
2021/04/28	0	0.00	0.1	81.20	79.50	-0.1	4,665	0.00%
2021/04/27	0.7	80.80	3.1	79.32	79.80	-2.4	4,711	-0.05%
2021/04/26	3	83.87	0	0.00	82.20	3	4,781	0.06%
2021/04/23	4	82.30	24	82.32	82.50	-20	4,805	-0.42%
2021/04/22	59.5	82.86	33	80.79	78.50	26.5	4,807	0.55%
2021/04/21	50.1	85.98	88.1	87.08	84.00	-38	5,265	-0.72%
2021/04/20	4	80.44	41	81.59	82.80	-37	4,952	-0.75%
2021/04/19	0	76.00	26	75.31	75.30	-26	4,723	-0.55%
2021/04/16	3	74.40	2.1	74.98	73.90	0.9	4,777	0.02%
2021/04/14	2	73.30	0	0.00	74.10	2	4,808	0.04%
2021/04/13	2	77.80	7	77.69	76.00	-5	4,802	-0.10%
2021/04/12	5	76.34	7	75.29	75.40	-2	4,769	-0.04%
2021/04/09	28	78.46	2	78.00	78.00	26	4,752	0.55%
2021/04/08	15	79.25	18	80.00	80.00	-3	4,656	-0.06%
2021/04/07	5	78.06	1.1	77.77	77.30	3.9	4,438	0.09%
2021/04/06	1	72.50	26	75.77	77.60	-25	4,318	-0.58%
2021/04/01	0	0.00	15	71.80	71.20	-15	4,117	-0.36%
2021/03/31	6	71.40	3	71.40	71.10	3	4,134	0.07%
2021/03/30	23	72.35	3	72.00	72.40	20	4,161	0.48%
2021/03/29	0	0.00	2	71.70	71.40	-2	4,201	-0.05%
2021/03/23	1	70.80	0	0.00	71.00	1	4,278	0.02%
2021/03/22	1.1	72.61	5	72.40	72.00	-3.9	4,235	-0.09%
2021/03/18	0	0.00	5	69.60	69.10	-5	4,213	-0.12%
2021/03/17	7	69.69	7	69.50	68.90	0	4,339	0.00%
2021/03/16	26	70.39	0	0.00	70.00	26	4,629	0.56%
2021/03/15	8	70.40	0	0.00	70.00	8	4,990	0.16%
2021/03/12	5	69.60	1	69.90	70.00	4	5,031	0.08%
2021/03/11	4	68.50	14	69.14	69.40	-10	5,068	-0.20%
2021/03/05	10	67.85	2.1	68.27	67.70	7.9	5,455	0.14%
2021/03/04	1	68.00	0	0.00	68.30	1	5,610	0.02%
2021/02/25	0	0.00	3	72.40	71.10	-3	5,736	-0.05%
2021/02/23	35	72.76	2	73.10	72.50	33	5,822	0.57%
2021/02/22	2	75.00	5	73.94	73.90	-3	5,782	-0.05%
2021/02/19	1	71.50	1.4	70.97	71.40	-0.4	5,670	-0.01%
2021/02/18	10	69.85	0	0.00	70.30	10	5,686	0.18%
2021/02/03	10	67.50	1	67.70	66.70	9	5,657	0.16%
2021/02/02	0	0.00	15	67.50	67.80	-15	5,655	-0.27%
2021/02/01	15	66.00	20	65.78	66.30	-5	5,639	-0.09%
2021/01/29	1	68.50	4	69.10	67.40	-3	5,620	-0.05%
2021/01/28	1	69.50	1	69.90	69.50	0	5,595	0.00%
2021/01/27	1	70.80	1	71.30	71.60	0	5,570	0.00%
2021/01/22	1	71.70	2	70.80	72.00	-1	5,470	-0.02%
2021/01/21	1	71.00	1	71.70	71.30	0	5,449	0.00%
2021/01/20	15	75.33	25	72.94	72.70	-10	5,396	-0.19%
2021/01/19	24	77.94	3	78.90	76.70	21	5,306	0.40%
2021/01/18	11	78.64	4	78.90	79.20	7	5,183	0.14%
2021/01/15	33	78.21	26	79.28	77.70	7	5,047	0.14%
2021/01/14	69.2	80.07	21	79.55	79.10	48.2	4,829	1.00%
2021/01/13	1	73.00	14	77.53	77.60	-13	4,145	-0.31%
2021/01/12	15	72.45	2	71.30	70.60	13	3,834	0.34%
2021/01/11	3	71.00	7	70.83	72.10	-4	3,737	-0.11%
2021/01/08	0	0.00	2	69.90	69.90	-2	3,682	-0.05%
2021/01/07	0	0.00	4	69.65	69.50	-4	3,726	-0.11%
2021/01/06	0	0.00	5	70.00	69.10	-5	3,722	-0.13%
2021/01/05	1	71.00	0	0.00	71.10	1	3,724	0.03%
2021/01/04	0	0.00	1	73.20	72.60	-1	3,705	-0.03%
2020/12/30	4	72.00	0	0.00	71.80	4	3,652	0.11%
2020/12/29	1	72.90	5	73.02	72.70	-4	3,628	-0.11%
2020/12/28	3	73.80	0	0.00	72.80	3	3,554	0.08%
2020/12/25	3	71.90	9	72.00	72.30	-6	3,491	-0.17%
2020/12/24	0	0.00	6	71.70	71.50	-6	3,502	-0.17%
2020/12/23	2	71.70	11	71.65	71.70	-9	3,515	-0.26%
2020/12/22	4	68.80	0	0.00	69.00	4	3,498	0.11%
2020/12/16	0	0.00	5	71.58	71.30	-5	3,494	-0.14%
2020/12/15	2	71.95	5	72.06	70.80	-3	3,520	-0.09%
2020/12/14	3	74.47	1	73.70	73.70	2	3,552	0.06%
2020/12/11	14	74.35	2	74.50	72.50	12	3,578	0.34%
2020/12/10	20	74.50	22	74.13	75.00	-2	3,479	-0.06%
2020/12/09	14	71.81	14	71.96	74.70	0	3,188	0.00%
2020/12/08	3	69.20	5	69.02	69.00	-2	2,814	-0.07%
2020/12/07	17	67.92	8	68.25	68.00	9	2,787	0.32%
2020/12/04	4	67.80	3	68.03	67.60	1	2,766	0.04%
2020/12/03	15	69.76	47	70.06	68.00	-32	2,749	-1.16%
2020/12/02	1	67.00	2	67.65	67.20	-1	2,673	-0.04%
2020/12/01	0	0.00	1	67.30	67.00	-1	2,705	-0.04%
2020/11/30	22	68.68	17	68.08	67.10	5	2,687	0.19%
2020/11/27	0	0.00	5	65.40	65.60	-5	2,558	-0.20%
2020/11/26	5	65.20	5	64.70	65.60	0	2,578	0.00%
2020/11/24	1	66.40	3	66.10	65.70	-2	2,682	-0.07%
2020/11/20	4	64.05	18	64.06	64.40	-14	2,731	-0.51%
2020/11/18	0	0.00	22	61.80	61.80	-22	2,782	-0.79%
2020/11/17	13	61.85	7	61.54	62.00	6	3,084	0.19%
2020/11/16	2	61.65	3	61.83	61.90	-1	3,287	-0.03%
2020/11/05	2	61.00	0	0.00	60.90	2	4,243	0.05%
2020/10/28	0	0.00	9	60.89	60.30	-9	4,808	-0.19%
2020/10/27	0	0.00	5	62.14	62.30	-5	4,860	-0.10%
2020/10/23	1	63.70	1	63.90	63.70	0	4,947	0.00%
2020/10/22	2	64.80	0	0.00	64.00	2	5,080	0.04%
2020/10/20	0	0.00	1	65.30	64.40	-1	5,173	-0.02%
2020/10/19	1	65.10	0	0.00	65.10	1	5,366	0.02%
2020/10/15	4	65.88	4	66.45	66.30	0	5,756	0.00%
2020/10/13	10	64.07	9	63.96	64.00	1	5,762	0.02%
2020/10/12	9	66.04	14	65.53	64.90	-5	5,786	-0.09%
2020/10/08	6	67.05	5	67.14	66.70	1	5,820	0.02%
2020/10/07	13	67.24	11	67.43	67.40	2	5,892	0.03%
2020/10/06	2	66.60	2	66.50	66.50	0	6,016	0.00%
2020/10/05	6	66.65	2	66.60	66.70	4	6,088	0.07%
2020/09/28	10	64.40	9	64.47	64.70	1	6,299	0.02%
2020/09/25	2	66.20	0	0.00	65.00	2	6,398	0.03%
2020/09/24	11	68.42	12	68.24	67.60	-1	6,612	-0.02%
2020/09/22	4	70.65	4	70.23	70.30	0	6,623	0.00%
2020/09/18	5	72.04	14	71.78	71.60	-9	6,614	-0.14%
2020/09/17	12	72.40	11	71.73	72.70	1	6,610	0.02%
2020/09/16	7	71.86	2	71.20	70.90	5	6,574	0.08%
2020/09/15	2	69.80	0	0.00	70.20	2	6,578	0.03%
2020/09/14	10	69.85	13	69.64	69.70	-3	6,779	-0.04%
2020/09/10	0	0.00	1	68.70	68.60	-1	6,866	-0.01%
2020/09/09	0	0.00	1	69.60	69.50	-1	6,968	-0.01%
2020/09/08	10	69.00	1	69.20	68.90	9	7,054	0.13%
2020/09/07	12	70.03	1	73.00	69.20	11	7,134	0.15%
2020/09/04	7	67.79	13	68.98	70.30	-6	7,125	-0.08%
2020/09/03	6	69.52	5	70.02	69.40	1	7,190	0.01%
2020/09/02	1	69.80	2	70.05	70.30	-1	7,253	-0.01%
2020/09/01	14	68.83	4	68.95	68.90	10	7,333	0.14%
2020/08/31	8	69.49	6	69.18	69.20	2	7,431	0.03%
2020/08/28	26	70.84	5	70.84	70.00	21	7,943	0.26%
2020/08/27	8	71.35	28	71.93	71.80	-20	7,937	-0.25%
2020/08/26	8	70.01	8	70.51	71.30	0	7,961	0.00%
2020/08/25	12	69.26	10	69.64	69.50	2	8,035	0.02%
2020/08/24	3	68.67	2.1	69.01	69.20	0.9	8,157	0.01%
2020/08/21	19	67.65	14	68.36	69.70	5	8,266	0.06%
2020/08/20	19	70.23	2	71.10	68.80	17	8,231	0.21%
2020/08/19	23	73.63	54	75.31	76.40	-31	8,499	-0.36%
2020/08/18	7	72.84	11	73.93	72.60	-4	8,464	-0.05%
2020/08/17	6	68.80	0	0.00	71.50	6	8,361	0.07%
2020/08/14	11	68.39	10	68.45	68.60	1	8,597	0.01%
2020/08/13	3	68.23	1	67.80	67.70	2	8,946	0.02%
2020/08/12	2	67.80	0	0.00	68.10	2	9,075	0.02%
2020/08/11	3	68.37	3	68.90	68.60	0	9,274	0.00%
2020/08/10	1	69.80	0	0.00	69.80	1	9,375	0.01%
2020/08/07	1	70.30	0	0.00	70.60	1	9,557	0.01%
2020/08/05	16	71.07	0	0.00	70.90	16	10,009	0.16%
2020/08/04	24	72.48	32	75.29	72.50	-8	10,068	-0.08%
2020/08/03	26	72.65	0	0.00	73.90	26	9,941	0.26%
2020/07/31	4	72.03	3	72.33	71.60	1	9,897	0.01%
2020/07/30	1	71.20	15	71.48	71.80	-14	9,892	-0.14%
2020/07/29	4	69.23	2	69.50	69.70	2	9,875	0.02%
2020/07/28	11	70.65	9	73.00	68.90	2	9,883	0.02%
2020/07/24	12	70.45	0	0.00	69.40	12	9,833	0.12%
2020/07/23	1	72.30	5	72.10	72.10	-4	9,794	-0.04%
2020/07/22	0	0.00	2	72.50	72.20	-2	9,635	-0.02%
2020/07/21	7	71.56	4	70.63	71.90	3	9,399	0.03%
2020/07/20	2	66.80	1	67.70	67.90	1	9,275	0.01%
2020/07/17	2	68.55	6	69.32	67.60	-4	9,294	-0.04%
2020/07/16	7	70.67	2	70.50	70.30	5	9,320	0.05%
2020/07/15	1	68.80	1	69.40	68.80	0	9,311	0.00%
2020/07/14	1	70.30	2	71.35	70.20	-1	9,360	-0.01%
2020/07/13	1	72.70	2	71.35	71.10	-1	9,417	-0.01%
2020/07/10	1	70.40	1	69.60	68.50	0	9,488	0.00%
2020/07/09	3	72.07	10	73.90	72.20	-7	9,451	-0.07%
2020/07/08	1	71.60	4	71.65	71.40	-3	9,409	-0.03%
2020/07/07	53	74.29	9	69.90	69.40	44	9,378	0.47%
2020/07/06	9	74.43	22	74.79	74.00	-13	9,319	-0.14%
2020/07/03	20	72.24	20	73.35	73.50	0	9,301	0.00%
2020/07/02	0	0.00	1.4	69.19	69.30	-1.4	9,087	-0.02%
2020/07/01	1	68.10	2	68.20	68.40	-1	9,123	-0.01%
2020/06/29	1	66.00	0	0.00	66.40	1	9,170	0.01%
2020/06/24	2	67.75	0	0.00	67.80	2	9,205	0.02%
2020/06/23	1	68.10	2.2	68.21	68.10	-1.2	9,247	-0.01%
2020/06/22	2	67.90	1	68.70	67.20	1	9,265	0.01%
2020/06/19	7	71.83	3	71.23	69.50	4	9,296	0.04%
2020/06/17	1.2	67.40	0	0.00	67.40	1.2	9,210	0.01%
2020/06/16	2	68.70	1	67.50	68.60	1	9,343	0.01%
2020/06/15	2	67.05	1	68.80	65.70	1	9,550	0.01%
2020/06/12	2	68.20	1	68.50	68.70	1	9,814	0.01%
2020/06/11	17.2	72.16	76	69.77	70.00	-58.8	10,020	-0.59%
2020/06/10	2	71.65	7	71.34	71.60	-5	10,045	-0.05%
2020/06/09	0	0.00	11	73.94	73.60	-11	10,142	-0.11%
2020/06/08	19	76.32	9	76.54	75.30	10	10,336	0.10%
2020/06/05	13	75.82	0	0.00	75.90	13	10,545	0.12%
2020/06/04	34	75.02	53	75.32	74.90	-19	10,688	-0.18%
2020/06/03	32	71.76	10	71.54	71.80	22	10,240	0.21%
2020/06/02	2	72.20	15	70.47	70.80	-13	10,227	-0.13%
2020/06/01	12	70.09	11	70.75	70.30	1	10,262	0.01%
2020/05/29	20	68.88	11	69.09	69.50	9	10,258	0.09%
2020/05/28	1	68.90	16	70.19	68.30	-15	10,302	-0.15%
2020/05/27	17	70.65	4	70.53	70.90	13	10,399	0.13%
2020/05/26	6	71.57	18	72.52	68.60	-12	10,187	-0.12%
2020/05/25	26	70.05	7	69.33	71.00	19	9,764	0.19%
2020/05/22	4	64.28	0	0.00	64.60	4	9,468	0.04%
2020/05/21	3	63.37	2	63.80	64.00	1	9,354	0.01%
2020/05/20	13	59.92	16	60.50	61.40	-3	9,196	-0.03%
2020/05/19	7	58.54	8	58.69	57.50	-1	8,876	-0.01%
2020/05/18	11	59.46	12	58.89	57.00	-1	8,817	-0.01%
2020/05/15	3	57.63	20	56.33	59.00	-17	8,657	-0.20%
2020/05/14	2	56.80	10	56.41	56.20	-8	8,646	-0.09%
2020/05/13	11	57.51	12	56.97	57.90	-1	8,419	-0.01%
2020/05/12	2	53.45	1	52.60	52.70	1	8,003	0.01%
2020/05/11	3	53.40	0	0.00	53.70	3	7,951	0.04%
2020/05/08	0	0.00	7	53.13	52.20	-7	7,818	-0.09%
2020/05/07	0	0.00	3	51.17	52.10	-3	7,687	-0.04%
2020/05/06	2	51.65	0	0.00	50.50	2	7,635	0.03%
2020/05/05	0	0.00	1	51.90	51.60	-1	7,574	-0.01%
2020/04/30	1	52.10	1	52.00	51.80	0	7,521	0.00%
2020/04/28	4	51.00	8	50.83	50.50	-4	7,456	-0.05%
2020/04/24	1	49.15	1	49.30	49.00	0	7,437	0.00%
2020/04/22	11	49.18	4	49.56	49.35	7	7,408	0.09%
2020/04/21	10	50.56	11	50.24	49.05	-1	7,432	-0.01%
2020/04/20	5	51.14	1	51.30	51.00	4	7,380	0.05%
2020/04/17	8	52.66	5	51.88	51.50	3	7,357	0.04%
2020/04/16	4	53.68	3	53.33	52.80	1	7,254	0.01%
2020/04/15	11	53.02	11	52.97	52.90	0	7,124	0.00%
2020/04/14	5	50.90	7	51.06	50.90	-2	6,927	-0.03%
2020/04/13	1	51.00	6	50.95	50.20	-5	6,903	-0.07%
2020/04/10	0	0.00	3	50.93	50.80	-3	6,877	-0.04%
2020/04/09	2	51.90	12	52.38	51.00	-10	6,942	-0.14%
2020/04/08	13	52.72	3	51.60	52.20	10	6,922	0.14%
2020/04/07	2	50.05	0	0.00	49.75	2	6,806	0.03%
2020/04/06	6	49.55	1	49.80	49.60	5	6,750	0.07%
2020/04/01	2	48.80	2	48.60	49.10	0	6,723	0.00%
2020/03/31	6	48.80	1	49.50	48.80	5	6,707	0.07%
2020/03/30	8	48.28	8	47.26	49.20	0	6,750	0.00%
2020/03/27	4	48.66	2	49.20	47.10	2	6,684	0.03%
2020/03/26	8	47.70	8	47.71	48.15	0	6,617	0.00%
2020/03/25	4	48.14	3	48.77	47.70	1	6,560	0.02%
2020/03/24	0	0.00	1	45.30	45.80	-1	6,468	-0.02%
2020/03/23	8	44.65	8	45.04	43.35	0	6,597	0.00%
2020/03/20	7	48.73	4	47.98	47.65	3	6,546	0.05%
2020/03/19	12	48.28	1	47.50	45.85	11	6,402	0.17%
2020/03/18	2	51.85	5	51.26	50.90	-3	6,097	-0.05%
2020/03/17	10	51.80	3	51.53	52.00	7	5,771	0.12%
2020/03/16	1	50.50	1	49.75	49.50	0	5,472	0.00%
2020/03/13	12	48.58	13	48.31	51.90	-1	5,321	-0.02%
2020/03/12	64	52.27	66	51.50	51.00	-2	5,108	-0.04%
2020/03/11	10	54.60	2	55.70	54.20	8	4,842	0.17%
2020/03/10	11	52.51	11	52.89	55.60	0	4,604	0.00%
2020/03/09	3	51.07	0	0.00	50.60	3	4,417	0.07%
2020/03/06	2	55.10	6	55.30	53.50	-4	4,321	-0.09%
2020/03/04	1	55.00	1	55.40	55.90	0	4,081	0.00%
2020/03/03	11	54.35	10	54.70	54.10	1	3,938	0.03%
2020/03/02	0	0.00	3	51.77	54.80	-3	3,701	-0.08%
2020/02/27	2	50.85	3	52.33	49.85	-1	3,438	-0.03%
2020/02/26	1	53.20	0	0.00	52.30	1	3,371	0.03%
2020/02/25	3	52.33	1	53.00	53.00	2	3,290	0.06%
2020/02/24	3	52.10	36	53.04	53.20	-33	3,258	-1.01%
2020/02/21	31	54.22	0	0.00	52.90	31	3,194	0.97%
2020/02/20	0	0.00	1	51.90	51.90	-1	3,013	-0.03%
2020/02/19	11	52.05	22	52.34	52.10	-11	2,962	-0.37%
2020/02/18	3	52.07	2	51.00	51.00	1	2,879	0.03%
2020/02/17	15	51.77	5	51.66	52.20	10	2,804	0.36%
2020/02/14	5	48.45	5	48.70	48.70	0	2,629	0.00%
2020/02/12	1	48.15	1	48.10	48.20	0	2,682	0.00%
2020/02/05	20	46.60	20	46.00	45.30	0	2,874	0.00%
2020/02/04	0	0.00	1	44.75	45.25	-1	2,921	-0.03%
2020/02/03	2	43.80	1	43.95	44.00	1	3,018	0.03%
2020/01/31	0	0.00	8	47.41	46.90	-8	3,056	-0.26%
2020/01/30	1	47.00	0	0.00	46.75	1	3,309	0.03%
2020/01/20	22	51.94	0	0.00	51.90	22	3,464	0.63%
2020/01/17	12	52.30	0	0.00	52.30	12	3,659	0.33%
2020/01/16	13	52.72	0	0.00	52.70	13	3,956	0.33%
2020/01/15	5	52.90	1	53.10	53.00	4	4,213	0.09%
2020/01/14	12	52.40	0	0.00	52.40	12	4,296	0.28%
2020/01/13	1	51.10	0	0.00	52.60	1	4,485	0.02%
2020/01/09	0	0.00	1	51.10	50.50	-1	4,607	-0.02%
2020/01/08	0	0.00	60	49.15	49.90	-60	4,661	-1.29%
2020/01/07	1	50.40	0	0.00	50.40	1	4,843	0.02%
2020/01/06	11	51.60	0	0.00	51.50	11	4,957	0.22%
2020/01/02	0	0.00	2	53.75	54.50	-2	4,868	-0.04%
2019/12/31	2	53.05	0	0.00	52.80	2	4,832	0.04%
2019/12/30	0	0.00	1	54.20	53.70	-1	4,820	-0.02%
2019/12/27	3	54.43	1	54.40	54.20	2	4,815	0.04%
2019/12/25	11	54.07	9	54.56	53.90	2	4,763	0.04%
2019/12/24	0	0.00	2	52.20	52.10	-2	4,668	-0.04%
2019/12/18	22	54.00	22	54.13	54.50	0	4,752	0.00%
2019/12/17	3	52.60	12	52.88	53.40	-9	4,549	-0.20%
2019/12/12	1	52.40	1	52.10	51.40	0	4,644	0.00%
2019/12/11	1	51.90	0	0.00	51.60	1	4,608	0.02%
2019/12/10	0	0.00	1	52.30	52.50	-1	4,604	-0.02%
2019/12/09	1	51.30	4	51.30	51.10	-3	4,585	-0.07%
2019/12/06	1	50.70	0	0.00	51.40	1	4,629	0.02%
2019/12/05	3	51.07	2	51.20	51.10	1	4,642	0.02%
2019/12/04	6	51.05	5	50.80	50.80	1	4,852	0.02%
2019/12/02	10	48.90	0	0.00	48.00	10	4,889	0.20%
2019/11/28	1	49.90	0	0.00	49.70	1	5,002	0.02%
2019/11/27	10	50.60	3	50.67	50.30	7	5,215	0.13%
2019/11/25	10	49.41	0	0.00	49.35	10	5,805	0.17%
2019/11/22	8	49.53	0	0.00	49.40	8	5,818	0.14%
2019/11/21	0	0.00	1	49.55	49.45	-1	5,866	-0.02%
2019/11/20	10	49.50	1	49.10	49.05	9	5,902	0.15%
2019/11/19	20	49.80	2	49.98	50.00	18	6,000	0.30%
2019/11/18	0	0.00	1	50.80	50.60	-1	6,176	-0.02%
2019/11/15	1	50.80	0	0.00	50.70	1	6,217	0.02%
2019/11/14	0	0.00	0	50.30	50.00	0	6,322	0.00%
2019/11/12	0	0.00	1	49.80	50.20	-1	6,442	-0.02%
2019/11/11	1	50.60	5	50.50	49.60	-4	6,432	-0.06%
2019/11/08	0	0.00	59	52.80	52.80	-59	6,377	-0.93%
2019/11/07	1	53.30	0	0.00	53.20	1	6,387	0.02%
2019/11/05	2	56.30	6	56.18	56.30	-4	6,352	-0.06%
2019/11/04	4	55.45	1	55.70	55.50	3	6,333	0.05%
2019/11/01	1	55.70	3	55.70	56.10	-2	6,351	-0.03%
2019/10/31	2	55.40	0	0.00	55.00	2	6,331	0.03%
2019/10/30	4	56.80	0	0.00	56.80	4	6,268	0.06%
2019/10/29	155	59.88	169	59.94	57.50	-14	6,275	-0.22%	大買/大賣/
2019/10/28	17	60.01	111	59.22	60.10	-94	6,167	-1.52%	大賣/
2019/10/25	1	57.60	2	58.40	58.20	-1	6,169	-0.02%
2019/10/24	54	56.91	50	56.83	58.50	4	6,089	0.07%
2019/10/23	71	54.59	42	54.60	55.00	29	6,007	0.48%
2019/10/22	16	53.56	1	53.80	53.60	15	6,029	0.25%
2019/10/21	94	53.30	56	53.61	53.60	38	5,906	0.64%
2019/10/18	23	52.23	25	51.71	51.60	-2	5,681	-0.04%
2019/10/14	0	0.00	25	50.74	50.40	-25	5,317	-0.47%
2019/10/08	7	49.01	2	49.05	48.90	5	5,185	0.10%
2019/10/07	10	49.30	2	49.90	49.55	8	5,192	0.15%
2019/10/04	3	49.67	1	49.45	49.35	2	5,183	0.04%
2019/10/03	1	49.60	1	49.20	49.60	0	5,185	0.00%
2019/10/02	60	49.41	1	49.10	49.50	59	5,179	1.14%
2019/09/26	2	49.70	0	0.00	48.75	2	5,155	0.04%
2019/09/25	2	49.18	2	50.05	49.45	0	5,135	0.00%
2019/09/24	10	50.60	0	0.00	50.80	10	5,122	0.20%
2019/09/18	1	50.30	3	50.90	50.30	-2	5,017	-0.04%
2019/09/17	6	49.42	13	49.66	50.20	-7	5,007	-0.14%
2019/09/16	9	48.71	0	0.00	48.50	9	4,973	0.18%
2019/09/12	1	49.25	0	0.00	48.90	1	5,001	0.02%
2019/09/11	4	48.89	0	0.00	48.85	4	5,056	0.08%
2019/09/10	5	49.46	0	0.00	49.30	5	5,215	0.10%
2019/09/09	8	50.30	1	50.40	50.10	7	5,230	0.13%
2019/09/06	7	51.37	3	52.50	51.00	4	5,201	0.08%
2019/09/05	1	50.00	1	50.70	50.80	0	4,915	0.00%
2019/09/04	1	50.30	2	50.60	50.70	-1	4,896	-0.02%
2019/08/30	8	50.30	7	49.53	49.05	1	4,748	0.02%
2019/08/29	1	50.30	3	50.63	49.75	-2	4,536	-0.04%
2019/08/28	27	49.18	25	49.67	51.20	2	4,330	0.05%
2019/08/27	1	46.95	3	46.80	46.60	-2	3,927	-0.05%
2019/08/26	4	46.30	0	0.00	46.10	4	3,926	0.10%
2019/08/22	0	0.00	1	49.00	48.70	-1	3,837	-0.03%
2019/08/20	1	46.30	0	0.00	45.85	1	3,565	0.03%
2019/08/19	3	46.25	3	47.40	46.50	0	3,525	0.00%
2019/08/16	5	46.00	11	44.72	46.00	-6	3,415	-0.18%
2019/08/13	1	44.35	0	0.00	44.35	1	3,326	0.03%
2019/08/12	1	43.60	0	0.00	44.35	1	3,316	0.03%
2019/08/07	5	46.10	5	44.25	44.05	0	3,298	0.00%
2019/08/06	5	45.45	0	0.00	45.60	5	3,292	0.15%
2019/08/05	5	45.60	0	0.00	45.55	5	3,274	0.15%
2019/08/02	2	47.35	1	47.70	47.85	1	3,264	0.03%
2019/07/30	0	0.00	1	50.60	48.80	-1	3,154	-0.03%
2019/07/29	0	0.00	3	51.43	51.00	-3	3,016	-0.10%
2019/07/25	9	47.97	14	47.27	47.75	-5	2,728	-0.18%
2019/07/24	8	46.11	4	45.73	47.30	4	2,551	0.16%
2019/07/19	5	42.05	0	0.00	41.90	5	2,411	0.21%
2019/07/17	0	0.00	2	43.48	43.45	-2	2,457	-0.08%
2019/07/09	2	43.00	0	0.00	43.00	2	2,745	0.07%
2019/07/05	0	0.00	2	44.85	44.65	-2	2,788	-0.07%
2019/07/04	5	45.80	0	0.00	45.40	5	2,794	0.18%
2019/07/03	0	0.00	5	45.80	45.25	-5	2,866	-0.17%
2019/07/02	1	46.40	0	0.00	46.45	1	2,947	0.03%
2019/07/01	7	47.29	8	46.75	46.45	-1	3,016	-0.03%
2019/06/28	0	0.00	1	46.30	46.30	-1	3,046	-0.03%
2019/06/27	3	46.85	3	47.10	46.65	0	3,122	0.00%
2019/06/26	2	47.05	0	0.00	46.65	2	3,135	0.06%
2019/06/25	0	0.00	10	46.54	47.40	-10	3,187	-0.31%
2019/06/24	5	46.10	7	45.67	46.35	-2	3,143	-0.06%
2019/06/21	9	46.04	14	45.79	45.15	-5	3,120	-0.16%
2019/06/20	36	45.74	31	45.87	45.10	5	3,114	0.16%
2019/06/19	9	44.93	4	44.71	44.85	5	3,132	0.16%
2019/06/18	3	44.88	2	46.45	43.90	1	3,140	0.03%
2019/06/17	1	43.75	2	45.40	45.40	-1	3,036	-0.03%
2019/06/04	1	40.40	1	40.10	39.95	0	3,617	0.00%
2019/05/31	2	41.28	0	0.00	41.25	2	3,847	0.05%
2019/05/30	2	40.20	0	0.00	41.10	2	3,905	0.05%
2019/05/23	0	0.00	3	40.65	41.00	-3	4,561	-0.07%
2019/05/21	2	40.75	0	0.00	41.75	2	4,803	0.04%
2019/05/20	4	40.88	0	0.00	40.45	4	4,888	0.08%
2019/05/17	2	43.90	2	44.20	42.70	0	5,107	0.00%
2019/05/14	23	41.39	21	42.03	42.60	2	5,661	0.04%
2019/05/13	0	0.00	2	42.80	41.75	-2	6,030	-0.03%
2019/05/10	2	44.55	0	0.00	43.95	2	6,201	0.03%
2019/05/09	1	44.00	0	0.00	43.35	1	6,303	0.02%
2019/05/08	0	0.00	1	46.00	45.70	-1	6,338	-0.02%
2019/05/07	2	46.45	0	0.00	46.25	2	6,618	0.03%
2019/05/03	0	0.00	1	48.00	48.05	-1	6,914	-0.01%
2019/05/02	1	47.30	0	0.00	47.35	1	6,911	0.01%
2019/04/30	3	47.10	0	0.00	47.40	3	6,933	0.04%
2019/04/29	1	51.70	2	48.20	46.80	-1	6,935	-0.01%
2019/04/26	1	53.50	1	52.60	52.00	0	6,877	0.00%
2019/04/23	2	53.65	1	53.60	53.60	1	6,866	0.01%
2019/04/22	15	56.31	14	55.47	54.40	1	6,906	0.01%
2019/04/19	4	53.60	2	53.60	54.10	2	6,807	0.03%
2019/04/16	0	0.00	1	51.00	52.50	-1	6,840	-0.01%
2019/04/12	0	0.00	3	51.50	51.10	-3	7,052	-0.04%
2019/04/10	1	53.20	1	53.20	53.20	0	7,155	0.00%
2019/04/09	7	55.53	34	55.92	53.90	-27	7,198	-0.38%
2019/04/08	0	0.00	5	55.56	55.30	-5	7,265	-0.07%
2019/04/03	1	53.40	1	53.20	53.90	0	7,248	0.00%
2019/04/01	16	52.32	16	52.54	52.20	0	7,341	0.00%
2019/03/29	0	0.00	2	50.90	51.00	-2	7,319	-0.03%
2019/03/28	1	52.20	0	0.00	51.20	1	7,491	0.01%
2019/03/25	3	51.30	1	50.60	51.50	2	8,182	0.02%
2019/03/20	4	53.05	0	0.00	52.60	4	8,690	0.05%
2019/03/19	2	53.90	0	0.00	53.10	2	9,013	0.02%
2019/03/15	1	54.20	1	54.10	54.50	0	9,239	0.00%
2019/03/14	20	55.55	0	0.00	53.90	20	9,339	0.21%
2019/03/13	4	57.40	2	57.10	57.40	2	9,496	0.02%
2019/03/12	15	57.85	28	57.79	58.00	-13	9,746	-0.13%
2019/03/11	8	56.16	3	55.70	55.60	5	9,921	0.05%
2019/03/08	13	55.27	13	55.69	56.00	0	10,119	0.00%
2019/03/07	3	56.57	4	55.78	55.60	-1	10,309	-0.01%
2019/03/06	21	56.69	21	56.60	56.60	0	10,479	0.00%
2019/03/04	2	57.20	0	0.00	56.50	2	11,326	0.02%
2019/02/27	10	55.80	10	56.55	57.60	0	11,445	0.00%
2019/02/26	32	57.39	28	58.44	55.70	4	11,716	0.03%
2019/02/22	3	57.03	0	0.00	56.50	3	12,027	0.02%
2019/02/21	4	57.30	1	56.20	57.90	3	11,959	0.03%
2019/02/20	6	58.65	5	57.90	57.90	1	11,855	0.01%
2019/02/19	3	58.00	0	0.00	58.90	3	11,804	0.03%
2019/02/18	4	60.00	4	60.23	58.30	0	11,751	0.00%
2019/02/15	6	59.00	5	59.30	59.30	1	11,564	0.01%
2019/02/13	3	57.93	2	58.40	58.40	1	11,407	0.01%
2019/02/12	0	0.00	16	54.06	56.00	-16	11,139	-0.14%
2019/02/11	2	50.10	6	51.02	51.40	-4	10,961	-0.04%
2019/01/30	2	47.68	2	46.95	46.75	0	10,938	0.00%
2019/01/29	6	45.98	5	45.94	46.10	1	10,865	0.01%
2019/01/28	8	46.63	14	45.43	46.60	-6	10,856	-0.06%
2019/01/25	38	44.70	37	45.06	44.15	1	10,746	0.01%
2019/01/24	2	42.70	1	42.75	42.55	1	10,850	0.01%
2019/01/23	0	0.00	1	41.80	42.20	-1	10,938	-0.01%
2019/01/22	0	0.00	4	42.30	41.50	-4	10,995	-0.04%
2019/01/21	1	41.85	2	41.98	42.00	-1	11,097	-0.01%
2019/01/18	1	40.80	0	0.00	41.30	1	11,108	0.01%
2019/01/17	4	40.94	2	40.58	40.20	2	11,151	0.02%
2019/01/15	1	40.00	0	0.00	40.90	1	11,225	0.01%
2019/01/11	4	42.78	4	41.73	41.55	0	11,314	0.00%
2019/01/10	4	42.61	4	42.54	42.30	0	11,353	0.00%
2019/01/09	1	42.40	2	42.98	42.30	-1	11,567	-0.01%
2019/01/08	13	41.69	17	41.73	42.10	-4	11,704	-0.03%
2019/01/07	10	42.33	5	42.10	41.60	5	11,681	0.04%
2019/01/04	5	40.80	2	39.00	40.90	3	11,672	0.03%
2019/01/03	1	40.65	1	41.30	40.65	0	11,580	0.00%
2019/01/02	2	44.43	2	44.13	43.90	0	11,551	0.00%
2018/12/28	2	44.25	2	43.95	43.90	0	11,589	0.00%
2018/12/25	1	44.10	5	44.13	44.10	-4	11,555	-0.03%
2018/12/24	0	0.00	2	43.90	45.30	-2	11,517	-0.02%
2018/12/22	4	44.44	3	44.67	44.85	1	11,413	0.01%
2018/12/21	2	44.85	2	45.45	45.60	0	11,422	0.00%
2018/12/20	15	46.12	18	45.99	44.25	-3	11,273	-0.03%
2018/12/19	13	48.02	11	48.08	47.40	2	11,019	0.02%
2018/12/18	17	50.44	16	50.07	49.40	1	10,927	0.01%
2018/12/17	3	50.80	3	50.53	50.30	0	10,856	0.00%
2018/12/14	7	50.33	5	51.24	50.00	2	10,796	0.02%
2018/12/13	12	52.03	50	52.74	52.00	-38	10,675	-0.36%
2018/12/12	58	51.95	26	51.49	52.50	32	10,400	0.31%
2018/12/11	3	48.10	3	48.30	47.80	0	10,099	0.00%
2018/12/10	6	48.14	7	47.71	47.30	-1	10,196	-0.01%
2018/12/07	4	47.81	2	48.05	48.05	2	10,027	0.02%
2018/12/06	7	50.91	2	52.00	46.30	5	9,928	0.05%
2018/12/05	7	50.43	7	50.87	51.10	0	9,676	0.00%
2018/12/04	19	50.85	18	49.76	49.50	1	9,490	0.01%
2018/12/03	16	50.73	17	49.27	49.15	-1	9,277	-0.01%
2018/11/29	10	50.46	13	49.55	49.00	-3	8,908	-0.03%
2018/11/28	105	50.70	26	50.25	49.70	79	8,699	0.91%	大買/
2018/11/27	42	46.42	12	48.18	48.40	30	8,185	0.37%
2018/11/26	5	44.44	6	44.11	44.00	-1	7,814	-0.01%
2018/11/23	3	42.88	1	43.75	43.75	2	7,721	0.03%
2018/11/22	15	42.43	14	41.15	41.10	1	7,406	0.01%
2018/11/21	0	0.00	2	39.38	40.70	-2	6,994	-0.03%
2018/11/20	7	37.32	7	37.07	37.00	0	6,942	0.00%
2018/11/19	5	37.00	6	37.21	37.30	-1	6,999	-0.01%
2018/11/16	7	37.41	9	37.02	36.25	-2	7,024	-0.03%
2018/11/15	9	36.58	6	36.63	36.80	3	7,052	0.04%
2018/11/14	1	36.45	2	36.55	36.00	-1	7,106	-0.01%
2018/11/13	4	35.55	0	0.00	36.95	4	7,294	0.05%
2018/11/12	11	36.96	11	36.78	36.60	0	7,346	0.00%
2018/11/09	7	36.53	6	36.34	36.70	1	7,392	0.01%
2018/11/08	4	36.88	30	39.02	35.95	-26	7,411	-0.35%
2018/11/07	46	37.44	18	37.46	37.75	28	7,311	0.38%
2018/11/06	2	35.55	4	35.33	34.35	-2	7,310	-0.03%
2018/11/05	3	36.60	4	37.03	37.00	-1	7,338	-0.01%
2018/11/02	10	36.52	12	36.60	36.55	-2	7,319	-0.03%
2018/11/01	10	35.68	28	34.63	35.80	-18	7,226	-0.25%
2018/10/31	30	33.98	10	34.05	34.10	20	6,952	0.29%
2018/10/30	8	31.72	8	30.84	31.00	0	6,907	0.00%
2018/10/29	3	32.20	3	33.20	32.05	0	7,100	0.00%
2018/10/26	0	0.00	5	30.95	30.50	-5	7,077	-0.07%
2018/10/25	1	31.15	0	0.00	31.15	1	7,113	0.01%
2018/10/24	0	0.00	100	35.94	34.60	-100	7,082	-1.41%
2018/10/19	10	36.15	11	36.27	36.35	-1	7,133	-0.01%
2018/10/18	0	0.00	2	38.15	38.05	-2	7,152	-0.03%
2018/10/17	103	39.05	2	39.85	38.40	101	7,163	1.41%	大買/鉅額交易
2018/10/16	78	40.19	172	40.68	40.25	-94	7,007	-1.34%	大賣/
2018/10/09	3	41.62	3	41.88	40.55	0	7,192	0.00%
2018/10/08	0	0.00	3	41.30	41.70	-3	7,254	-0.04%
2018/10/05	1	45.05	0	0.00	42.30	1	7,414	0.01%
2018/10/03	2	48.70	0	0.00	47.95	2	8,046	0.02%
2018/10/02	3	51.10	3	50.00	50.00	0	8,302	0.00%
2018/10/01	3	50.43	3	51.30	51.30	0	8,430	0.00%
2018/09/28	76	49.98	6	50.50	50.20	70	8,731	0.80%
2018/09/27	11	51.70	10	51.27	50.00	1	8,917	0.01%
2018/09/26	2	51.30	5	51.10	51.10	-3	9,101	-0.03%
2018/09/25	13	51.73	10	51.48	52.00	3	9,178	0.03%
2018/09/21	36	50.87	33	50.76	51.00	3	9,161	0.03%
2018/09/20	13	48.07	2	48.00	48.00	11	9,160	0.12%
2018/09/19	12	49.48	13	48.30	47.90	-1	9,256	-0.01%
2018/09/18	5	49.75	1	48.40	48.40	4	9,348	0.04%
2018/09/17	7	52.10	7	52.27	52.10	0	9,527	0.00%
2018/09/14	0	0.00	64	50.38	52.60	-64	9,645	-0.66%
2018/09/13	0	0.00	17	50.05	48.95	-17	9,580	-0.18%
2018/09/11	1	52.30	0	0.00	51.30	1	9,983	0.01%
2018/09/10	1	50.30	2	50.65	50.60	-1	10,091	-0.01%
2018/09/07	5	55.32	4	53.93	53.50	1	10,143	0.01%
2018/09/06	1	57.10	2	57.20	56.40	-1	10,316	-0.01%
2018/09/05	1	56.00	0	0.00	56.00	1	10,881	0.01%
2018/09/04	4	57.95	4	57.48	58.10	0	11,423	0.00%
2018/09/03	4	58.95	3	57.07	57.00	1	11,763	0.01%
2018/08/30	41	62.15	41	61.16	61.00	0	12,203	0.00%
2018/08/29	30	60.09	29	59.89	60.70	1	12,365	0.01%
2018/08/28	11	59.50	10	59.10	58.90	1	12,638	0.01%
2018/08/27	17	59.41	10	59.20	60.10	7	12,903	0.05%
2018/08/24	3	56.40	10	57.09	56.60	-7	13,097	-0.05%
2018/08/23	5	59.00	5	59.40	58.60	0	13,647	0.00%
2018/08/22	11	57.76	11	58.40	59.50	0	14,211	0.00%
2018/08/21	49	58.50	49	59.13	58.50	0	14,867	0.00%
2018/08/20	0	0.00	1	53.50	58.50	-1	15,105	-0.01%
2018/08/17	30	61.13	33	58.92	58.20	-3	15,508	-0.02%
2018/08/16	6	58.45	3	60.10	61.20	3	15,624	0.02%
2018/08/15	10	60.50	12	60.90	58.60	-2	15,830	-0.01%
2018/08/14	9	61.89	14	61.82	62.00	-5	16,050	-0.03%
2018/08/13	18	61.41	23	60.98	60.30	-5	16,266	-0.03%
2018/08/10	14	66.99	14	64.91	64.70	0	16,635	0.00%
2018/08/09	10	65.00	10	65.70	66.30	0	17,030	0.00%
2018/08/08	20	66.45	28	65.64	65.00	-8	17,702	-0.05%
2018/08/07	18	67.12	13	67.38	66.70	5	18,220	0.03%
2018/08/06	17	64.78	15	64.67	65.50	2	18,399	0.01%
2018/08/03	22	64.97	25	62.70	66.00	-3	18,632	-0.02%
2018/08/02	4	64.55	3	67.70	63.70	1	18,765	0.01%
2018/08/01	5	71.70	1	69.90	69.50	4	19,391	0.02%
2018/07/31	1	70.40	1	70.90	72.20	0	19,736	0.00%
2018/07/30	5	71.50	5	71.10	69.50	0	19,735	0.00%
2018/07/27	3	72.70	18	75.54	72.00	-15	19,738	-0.08%
2018/07/26	65	73.99	54	74.53	75.00	11	19,731	0.06%
2018/07/25	5	70.00	0	0.00	71.70	5	19,584	0.03%
2018/07/24	0	0.00	1	69.50	69.90	-1	19,513	-0.01%
2018/07/23	1	66.00	0	0.00	67.50	1	19,448	0.01%
2018/07/20	9	66.11	4	66.15	67.10	5	19,381	0.03%
2018/07/19	10	69.58	6	69.20	69.00	4	19,241	0.02%
2018/07/18	0	0.00	1	66.00	68.00	-1	19,237	-0.01%
2018/07/17	1	72.00	2	72.35	70.90	-1	19,196	-0.01%
2018/07/16	8	74.58	8	74.00	73.80	0	19,197	0.00%
2018/07/13	1	75.00	0	0.00	73.00	1	19,302	0.01%
2018/07/12	5	74.10	10	73.46	73.90	-5	19,122	-0.03%
2018/07/11	13	73.39	9	73.68	73.60	4	19,114	0.02%
2018/07/10	6	71.33	1	69.10	72.00	5	18,611	0.03%
2018/07/09	1	65.20	0	0.00	65.50	1	18,502	0.01%
2018/07/06	1	64.60	4	66.55	66.20	-3	18,359	-0.02%
2018/07/05	1	62.80	8	63.70	62.70	-7	18,107	-0.04%
2018/07/04	9	63.37	0	0.00	62.70	9	17,898	0.05%
2018/07/03	1	70.20	1	71.00	69.60	0	17,672	0.00%
2018/07/02	1	69.10	1	72.50	69.10	0	17,580	0.00%
2018/06/29	6	68.88	10	70.11	72.80	-4	17,458	-0.02%
2018/06/28	5	71.34	16	72.56	69.50	-11	17,295	-0.06%
2018/06/27	2	72.75	1	73.40	73.40	1	17,177	0.01%
2018/06/26	4	72.83	8	72.50	72.00	-4	17,064	-0.02%
2018/06/25	3	72.67	11	74.09	71.20	-8	16,820	-0.05%
2018/06/22	3	76.57	0	0.00	76.50	3	16,652	0.02%
2018/06/21	9	80.21	8	80.24	80.90	1	16,558	0.01%
2018/06/20	24	77.98	24	78.18	76.40	0	16,374	0.00%
2018/06/19	20	84.80	24	83.88	84.00	-4	16,260	-0.02%
2018/06/15	23	84.09	14	83.76	83.20	9	16,243	0.06%
2018/06/14	23	83.47	21	83.00	83.20	2	16,133	0.01%
2018/06/13	29	87.20	19	82.84	82.90	10	15,957	0.06%
2018/06/12	9	87.53	15.4	86.65	89.50	-6.4	15,516	-0.04%
2018/06/11	42	78.19	74	78.26	81.40	-32	14,963	-0.21%
2018/06/08	36	72.34	11	73.95	74.00	25	14,696	0.17%
2018/06/07	10.1	72.23	34	71.22	70.50	-23.9	14,445	-0.17%
2018/06/06	32	70.37	20	71.27	71.50	12	14,445	0.08%
2018/06/05	15	67.91	39	71.89	67.80	-24	14,387	-0.17%
2018/06/04	36	73.87	10	71.64	72.80	26	14,150	0.18%
2018/06/01	26	71.13	26	69.81	69.90	0	13,839	0.00%
2018/05/31	45	77.27	82	76.59	70.70	-37	13,541	-0.27%
2018/05/30	134	72.66	93	72.66	74.10	41	12,893	0.32%	大買/
2018/05/29	49	69.87	103	69.52	68.80	-54	12,268	-0.44%	大賣/
2018/05/28	107	66.74	82	64.95	66.90	25	11,490	0.22%	大買/
2018/05/25	101	59.33	79	59.69	60.90	22	11,147	0.20%	大買/
2018/05/24	10	55.95	67	56.00	55.40	-57	10,510	-0.54%
2018/05/23	73	55.46	7	54.60	55.80	66	10,294	0.64%
2018/05/22	7	56.56	44	56.08	53.70	-37	9,969	-0.37%
2018/05/21	45	55.66	67	54.76	56.40	-22	9,672	-0.23%
2018/05/18	109	55.32	44	54.27	54.70	65	9,332	0.70%	大買/
2018/05/17	47	54.61	55	53.31	52.10	-8	8,805	-0.09%
2018/05/16	28	57.56	5	54.78	55.60	23	8,338	0.28%
2018/05/15	19	50.72	13	51.88	53.80	6	7,656	0.08%
2018/05/14	6	49.23	10	49.35	50.20	-4	7,091	-0.06%
2018/05/11	27	46.62	25	45.80	45.70	2	6,824	0.03%
2018/05/10	35	45.13	27	45.96	46.20	8	6,511	0.12%
2018/05/09	26	43.70	23	43.30	43.65	3	6,123	0.05%
2018/05/08	11	39.25	22	40.35	40.90	-11	5,397	-0.20%
2018/05/07	2	36.30	1	36.80	37.20	1	5,005	0.02%
2018/05/04	2	36.05	0	0.00	35.80	2	4,989	0.04%
2018/05/03	0	0.00	7	36.96	36.95	-7	5,004	-0.14%
2018/05/02	5	36.75	2	36.60	36.35	3	5,000	0.06%
2018/04/30	1	36.40	1	35.95	35.95	0	5,067	0.00%
2018/04/27	10	35.35	10	35.10	36.15	0	5,345	0.00%
2018/04/26	6	36.25	5	36.55	34.50	1	5,752	0.02%
2018/04/24	2	36.90	0	0.00	36.00	2	5,798	0.03%
2018/04/23	10	38.75	10	37.75	37.60	0	5,718	0.00%
2018/04/19	23	37.64	23	38.81	39.15	0	5,607	0.00%
2018/04/18	1	36.30	0	0.00	36.30	1	5,362	0.02%
2018/04/17	2	37.08	0	0.00	36.15	2	5,317	0.04%
2018/04/16	10	38.50	10	39.10	39.10	0	5,186	0.00%
2018/04/13	22	38.59	22	38.01	38.00	0	5,103	0.00%
2018/04/11	1	37.20	0	0.00	37.10	1	5,049	0.02%
2018/04/10	7	36.76	6	36.18	36.05	1	5,029	0.02%
2018/04/09	15	36.28	15.1	36.23	36.25	-0.1	5,129	0.00%
2018/04/03	6	35.41	6	36.08	36.10	0	5,174	0.00%
2018/03/30	13	36.95	13	36.70	36.70	0	5,279	0.00%
2018/03/29	11	36.61	11	36.85	36.35	0	5,313	0.00%
2018/03/28	3	36.30	3	36.00	36.00	0	5,277	0.00%
2018/03/27	40	36.71	40	36.88	36.65	0	5,265	0.00%
2018/03/26	1	35.80	3	36.10	36.00	-2	5,266	-0.04%
2018/03/23	4	35.43	9	35.87	35.80	-5	5,239	-0.10%
2018/03/22	31	37.82	31	37.38	37.30	0	5,174	0.00%
2018/03/21	20	37.58	14	38.91	36.90	6	5,022	0.12%
2018/03/20	29	36.73	28	36.84	37.40	1	4,859	0.02%
2018/03/19	19	36.32	19	36.57	36.40	0	4,784	0.00%
2018/03/16	2	35.75	5	35.92	35.80	-3	4,642	-0.06%
2018/03/15	5	35.35	15	35.52	35.45	-10	4,510	-0.22%
2018/03/14	14	35.50	14	36.26	35.25	0	4,483	0.00%
2018/03/13	0.1	35.80	2	35.10	36.00	-1.9	4,386	-0.04%
2018/03/12	83	35.62	81	35.42	35.05	2	4,329	0.05%
2018/03/09	22	34.29	20	34.00	34.00	2	4,148	0.05%
2018/03/08	0	0.00	53	32.22	33.55	-53	3,992	-1.33%
2018/03/07	40	31.16	2	30.60	30.50	38	3,933	0.97%
2018/03/06	3	30.00	13	30.28	30.20	-10	4,034	-0.25%
2018/02/23	1	30.95	0	0.00	30.60	1	4,787	0.02%
2018/02/22	5	30.25	0	0.00	30.25	5	4,968	0.10%
2018/02/12	2	29.30	0	0.00	29.25	2	5,660	0.04%
2018/02/09	2	28.50	12	28.63	29.35	-10	5,806	-0.17%
2018/02/08	10	30.30	0	0.00	30.00	10	5,837	0.17%
2018/02/07	22	31.82	7	31.09	31.00	15	5,861	0.26%
2018/02/06	8	30.71	4	30.88	29.95	4	5,920	0.07%
2018/02/05	5	31.80	6	32.19	33.05	-1	6,059	-0.02%
2018/02/02	3	33.80	0	0.00	33.70	3	6,183	0.05%
2018/02/01	0	0.00	2	34.70	34.00	-2	6,303	-0.03%
2018/01/31	7	34.04	5	33.83	33.80	2	6,403	0.03%
2018/01/29	6	34.30	6	34.63	34.15	0	6,556	0.00%
2018/01/26	6	34.78	7	35.03	34.80	-1	6,635	-0.02%
2018/01/24	1	35.60	1	35.40	35.30	0	6,733	0.00%
2018/01/23	10	37.32	11	37.44	36.05	-1	6,868	-0.01%
2018/01/22	26	37.05	21	37.05	38.55	5	6,712	0.07%
2018/01/19	1	35.05	0	0.00	35.05	1	6,702	0.01%
2018/01/18	1	35.25	1	35.25	34.60	0	7,073	0.00%
2018/01/16	10	35.30	10	34.60	34.60	0	7,187	0.00%
2018/01/15	1	34.80	1	33.75	34.85	0	7,255	0.00%
2018/01/12	0	0.00	1	33.35	33.35	-1	7,316	-0.01%
2018/01/11	1	33.20	1	33.00	33.00	0	7,330	0.00%
2018/01/10	0	0.00	6	33.70	33.50	-6	7,364	-0.08%
2018/01/09	7	34.32	7	34.02	33.40	0	7,408	0.00%
2018/01/08	2	34.30	22	35.44	33.80	-20	7,617	-0.26%
2018/01/05	25	35.80	7	35.44	35.40	18	7,643	0.24%
2018/01/04	0	0.00	2	34.98	35.00	-2	7,698	-0.03%
2018/01/03	21	34.94	21	35.10	34.60	0	7,660	0.00%
2018/01/02	2	33.43	11	33.19	33.35	-9	7,565	-0.12%