嘉晶 (3016)-元大-東泰券商分點個股進出

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
56.8
漲跌
▼2.1
漲幅
-3.57%
成交量
1,010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－元大-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	4	61.20	2	61.90	60.70	2	1,255	0.16%
2024/04/11	2	61.00	0	0.00	60.80	2	1,237	0.16%
2024/04/10	3	61.80	2	62.05	61.20	1	1,215	0.08%
2024/04/09	1	59.90	0	0.00	60.10	1	1,174	0.09%
2024/04/02	9	61.00	7	61.34	61.60	2	1,155	0.17%
2024/04/01	9	61.17	11	62.71	61.50	-2	1,133	-0.18%
2024/03/29	3	60.13	0	0.00	59.60	3	1,052	0.28%
2024/03/28	3	59.70	0	0.00	59.30	3	1,038	0.29%
2024/03/26	0	0.00	1	57.10	57.00	-1	1,004	-0.10%
2024/03/25	0	0.00	1	58.90	58.80	-1	999	-0.10%
2024/03/22	1	59.00	0	0.00	59.10	1	999	0.10%
2024/03/19	1	57.20	1	58.00	57.50	0	989	0.00%
2024/03/15	1	57.50	0	0.00	58.00	1	972	0.10%
2024/03/14	0	0.00	1	60.50	60.10	-1	949	-0.11%
2024/03/13	2.2	61.04	0	0.00	60.00	2.2	922	0.24%
2024/03/12	4	61.55	4	60.70	61.70	0	861	0.00%
2024/03/11	2	60.70	4	61.58	61.90	-2	617	-0.32%
2024/03/08	2	52.90	2	55.25	56.30	0	509	0.00%
2024/03/06	0.1	53.40	0	0.00	52.10	0.1	454	0.02%
2024/03/05	0	0.00	0	54.10	53.50	0	459	0.00%
2024/03/01	0.1	54.40	0	0.00	53.80	0.1	459	0.02%
2024/02/26	1	54.80	1	54.50	54.80	0	461	0.00%
2024/02/22	4	54.20	2	54.60	54.50	2	469	0.43%
2024/02/21	0	0.00	0.2	54.90	54.90	-0.2	469	-0.05%
2024/02/15	0	0.00	1	54.70	55.00	-1	464	-0.22%
2024/02/05	2	54.10	0	0.00	54.40	2	459	0.44%
2024/01/25	6	57.10	0	0.00	56.90	6	469	1.28%
2024/01/22	2	57.00	0	0.00	57.90	2	503	0.40%
2024/01/19	1	56.80	0	0.00	56.80	1	503	0.20%
2024/01/18	1	56.40	0	0.00	56.60	1	503	0.20%
2024/01/12	0	0.00	3	58.30	58.20	-3	499	-0.60%
2024/01/09	0	0.00	0	59.60	59.10	0	505	-0.01%
2024/01/08	1	60.50	0	0.00	60.00	1	504	0.20%
2024/01/02	1	61.40	0	0.00	61.30	1	500	0.20%
2023/12/21	1	62.20	0	0.00	62.10	1	504	0.20%
2023/12/18	3	63.93	0	63.90	64.00	3	501	0.60%
2023/12/15	1	65.27	1	64.50	64.50	0	478	0.01%
2023/12/13	0	0.00	0.5	62.40	62.00	-0.5	453	-0.11%
2023/12/08	0.2	62.30	0	0.00	62.00	0.2	450	0.04%
2023/12/05	0	0.00	1	63.20	63.60	-1	446	-0.22%
2023/12/01	0	0.00	1	64.30	64.40	-1	445	-0.22%
2023/11/30	0.5	65.10	1	65.50	65.30	-0.5	431	-0.13%
2023/11/29	0	0.00	1	63.90	64.20	-1	417	-0.24%
2023/11/28	0	0.00	1	63.10	63.30	-1	415	-0.24%
2023/11/21	2.1	63.10	0	0.00	63.10	2.1	401	0.52%
2023/11/20	1	61.50	1	61.90	62.20	0	396	0.00%
2023/11/16	0.1	60.70	0	0.00	60.70	0.1	389	0.02%
2023/11/15	0	0.00	1	60.60	61.00	-1	392	-0.26%
2023/11/13	1	60.30	0	0.00	59.80	1	394	0.25%
2023/11/08	3	60.93	0	0.00	60.30	3	431	0.70%
2023/11/06	0	0.00	2	60.80	60.60	-2	447	-0.45%
2023/11/03	0	0.00	1	60.60	59.70	-1	446	-0.22%
2023/11/02	2	60.50	0	0.00	60.00	2	448	0.45%
2023/11/01	2	60.85	4	61.18	60.30	-2	437	-0.46%
2023/10/31	0	0.00	1	58.60	57.20	-1	408	-0.24%
2023/10/06	0	0.00	2	58.10	58.00	-2	729	-0.27%
2023/10/04	1	57.40	0	0.00	57.40	1	989	0.10%
2023/10/03	1	58.00	0	0.00	58.00	1	1,103	0.09%
2023/10/02	0	0.00	4	57.70	58.60	-4	1,112	-0.36%
2023/09/28	5	57.04	0	0.00	57.00	5	1,146	0.44%
2023/09/26	2	58.90	0	0.00	57.80	2	1,160	0.17%
2023/09/22	2	59.30	0	0.00	59.50	2	1,164	0.17%
2023/09/21	1	60.80	0	0.00	60.90	1	1,156	0.09%
2023/09/18	2	62.80	0	0.00	62.70	2	1,163	0.17%
2023/09/15	1	62.20	0	0.00	62.10	1	1,164	0.09%
2023/09/11	0	0.00	23	60.31	59.40	-23	1,188	-1.94%
2023/09/04	0	0.00	1	60.80	61.20	-1	1,236	-0.08%
2023/09/01	1	59.70	0	0.00	61.20	1	1,242	0.08%
2023/08/15	0	0.00	5	58.50	58.20	-5	1,296	-0.39%
2023/08/14	1	59.80	0	0.00	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	3	62.27	1	62.70	62.00	2	1,273	0.16%
2023/08/07	0	0.00	1	65.40	65.80	-1	1,255	-0.08%
2023/08/04	1	65.30	0	0.00	65.10	1	1,253	0.08%
2023/08/02	1	64.60	0	0.00	64.50	1	1,253	0.08%
2023/07/28	3	68.20	0	0.00	67.70	3	1,223	0.25%
2023/07/27	0	0.00	3	65.20	66.10	-3	1,206	-0.25%
2023/07/21	5	68.00	0	0.00	67.90	5	1,184	0.42%
2023/07/20	2	68.90	0	0.00	69.00	2	1,190	0.17%
2023/07/19	2	69.35	2	67.55	67.00	0	1,184	0.00%
2023/07/18	3	69.97	3	68.97	69.00	0	1,193	0.00%
2023/07/17	1	71.10	1	70.90	70.80	0	1,183	0.00%
2023/07/12	1	70.80	5.6	71.58	72.30	-4.6	1,078	-0.42%
2023/07/11	35	73.63	9	72.99	72.20	26	1,012	2.57%
2023/07/10	5	67.92	17	68.01	69.70	-12	836	-1.44%
2023/07/07	1	63.20	0	0.00	63.40	1	727	0.14%
2023/07/06	7	64.67	15	65.41	64.60	-8	722	-1.11%
2023/07/05	4	65.53	0	0.00	65.20	4	692	0.58%
2023/07/04	2	65.05	1	65.00	65.20	1	679	0.15%
2023/07/03	0	0.00	1	65.20	64.80	-1	676	-0.15%
2023/06/30	3	64.60	1	64.90	65.40	2	673	0.30%
2023/06/26	1	63.70	0	0.00	63.60	1	678	0.15%
2023/06/16	5	65.66	0	0.00	65.50	5	686	0.73%
2023/06/13	0.1	66.90	1	67.00	65.20	-0.9	663	-0.13%
2023/06/08	3	64.10	0	0.00	64.10	3	653	0.46%
2023/06/07	3	64.40	1	65.00	65.40	2	666	0.30%
2023/06/06	1	64.00	0	0.00	63.70	1	663	0.15%
2023/06/05	6	67.55	0	0.00	66.00	6	661	0.91%
2023/06/01	1	63.00	0	0.00	63.00	1	644	0.16%
2023/05/25	1	64.00	1	63.60	63.60	0	694	0.00%
2023/05/23	1	63.70	0	0.00	63.50	1	703	0.14%
2023/05/22	0.5	63.41	0	0.00	63.80	0.5	707	0.07%
2023/05/19	0	0.00	1	63.50	63.40	-1	708	-0.14%
2023/05/17	0	0.00	1	62.80	62.90	-1	712	-0.14%
2023/05/16	1	62.10	0	0.00	62.20	1	714	0.14%
2023/05/10	0	0.00	1	62.80	63.00	-1	735	-0.14%
2023/05/09	2	62.80	0	0.00	62.50	2	738	0.27%
2023/05/03	1	64.20	0	0.00	64.80	1	785	0.13%
2023/05/02	0.1	65.00	1	63.10	64.60	-0.9	790	-0.12%
2023/04/28	1	62.80	0	0.00	63.00	1	796	0.13%
2023/04/27	2	62.05	0	0.00	61.60	2	788	0.25%
2023/04/26	0.1	62.30	0	0.00	62.70	0.1	776	0.01%
2023/04/25	0.1	64.10	2	63.30	62.10	-1.9	776	-0.25%
2023/04/24	2	64.85	0	0.00	64.20	2	764	0.26%
2023/04/21	3	66.50	0	0.00	64.50	3	756	0.40%
2023/04/20	0	0.00	1	69.30	67.60	-1	729	-0.14%
2023/04/19	0	0.00	1	69.80	69.50	-1	714	-0.14%
2023/04/18	1	71.50	2	70.90	70.10	-1	716	-0.14%
2023/04/17	1	69.10	2	70.40	71.50	-1	705	-0.14%
2023/04/14	1.1	69.93	0	0.00	69.80	1.1	686	0.16%
2023/04/13	1.1	70.11	0	0.00	69.90	1.1	680	0.16%
2023/04/11	0	0.00	1	71.20	71.50	-1	665	-0.15%
2023/04/10	2	71.30	0	0.00	71.30	2	669	0.30%
2023/04/06	1	71.00	0	0.00	70.90	1	667	0.15%
2023/03/31	2	71.15	0	0.00	71.10	2	672	0.30%
2023/03/30	1	70.80	0	0.00	70.50	1	675	0.15%
2023/03/28	1	72.70	0	0.00	71.30	1	687	0.15%
2023/03/27	5	73.00	2	72.40	72.00	3	689	0.43%
2023/03/24	0	0.00	2	72.95	73.00	-2	695	-0.29%
2023/03/22	2	71.75	0	0.00	71.80	2	691	0.29%
2023/03/20	3	71.70	0	0.00	71.60	3	690	0.43%
2023/03/17	1	70.10	0	0.00	70.70	1	690	0.14%
2023/03/15	1	70.10	0	0.00	70.20	1	698	0.14%
2023/03/14	1	70.10	4	69.85	69.60	-3	709	-0.42%
2023/03/13	1	70.30	0	0.00	70.30	1	710	0.14%
2023/03/10	0	71.40	2	71.10	71.10	-2	712	-0.27%
2023/03/09	0	0.00	2	73.60	73.10	-2	730	-0.27%
2023/03/08	2	73.35	5	73.20	73.20	-3	740	-0.41%
2023/03/07	3	73.60	4	74.00	73.40	-1	738	-0.14%
2023/03/06	2	72.85	2	72.95	73.30	0	725	0.00%
2023/03/03	19	72.28	0.1	72.00	71.90	18.9	712	2.65%
2023/03/01	0	0.00	4.7	75.08	75.00	-4.7	674	-0.70%
2023/02/24	2	75.85	1	77.00	75.60	1	680	0.15%
2023/02/23	0.1	76.15	0	0.00	76.00	0.1	681	0.01%
2023/02/22	2	76.00	5	75.80	75.60	-3	706	-0.42%
2023/02/21	0	0.00	1.2	77.75	77.60	-1.2	720	-0.16%
2023/02/20	0	0.00	1	77.70	77.80	-1	740	-0.14%
2023/02/17	1	75.80	0	0.00	76.00	1	791	0.13%
2023/02/16	0	0.00	2	76.90	76.60	-2	804	-0.25%
2023/02/15	1	75.50	0	0.00	75.60	1	837	0.12%
2023/02/10	1.1	76.59	0	0.00	76.50	1.1	910	0.12%
2023/02/08	1	79.00	0	0.00	78.90	1	913	0.11%
2023/02/02	0	0.00	5	78.90	79.20	-5	946	-0.53%
2023/02/01	1	76.90	2	76.75	77.00	-1	937	-0.11%
2023/01/31	3	75.70	3	75.63	75.90	0	948	0.00%
2023/01/30	6	74.32	3	74.47	74.60	3	950	0.32%
2023/01/16	1	72.20	1	72.20	72.30	0	969	0.00%
2023/01/13	1	71.40	1	71.90	71.30	0	982	0.00%
2023/01/12	1	75.10	0	0.00	73.10	1	993	0.10%
2023/01/11	0	0.00	2	74.40	74.10	-2	997	-0.20%
2023/01/09	0	73.70	1	73.60	73.90	-1	1,033	-0.09%
2023/01/06	0	0.00	1	72.90	72.90	-1	1,054	-0.09%
2023/01/05	1	72.40	0	0.00	71.40	1	1,084	0.09%
2023/01/04	1	71.00	0	0.00	71.20	1	1,106	0.09%
2022/12/28	0	0.00	2	69.95	69.90	-2	1,213	-0.16%
2022/12/21	1	71.30	0	0.00	70.20	1	1,418	0.07%
2022/12/20	7	73.94	2	73.25	71.20	5	1,465	0.34%
2022/12/19	2	73.70	0	0.00	73.60	2	1,504	0.13%
2022/12/16	3	74.60	0	0.00	74.50	3	1,584	0.19%
2022/12/09	0	0.00	1	75.90	75.90	-1	1,681	-0.06%
2022/12/07	4	77.20	1	77.10	76.50	3	1,746	0.17%
2022/12/06	1	80.20	6	81.50	79.00	-5	1,859	-0.27%
2022/12/05	0	0.00	1	82.80	82.00	-1	1,923	-0.05%
2022/12/01	0	0.00	1	81.50	81.90	-1	1,939	-0.05%
2022/11/30	0	0.00	1	78.20	78.60	-1	1,930	-0.05%
2022/11/29	1	76.30	0	0.00	76.90	1	1,943	0.05%
2022/11/24	1.1	78.28	1	78.80	78.70	0.1	1,998	0.00%
2022/11/23	0	0.00	1.2	78.18	76.80	-1.2	2,009	-0.06%
2022/11/22	1	76.80	1	76.90	76.80	0	2,029	0.00%
2022/11/21	0	78.00	0	0.00	77.70	0	2,068	0.00%
2022/11/18	2	79.40	1	80.50	78.20	1	2,111	0.05%
2022/11/17	6.1	79.29	1	79.20	79.30	5.1	2,151	0.24%
2022/11/16	1.1	78.07	0	0.00	78.00	1.1	2,186	0.05%
2022/11/15	8	77.53	3	78.60	78.50	5	2,266	0.22%
2022/11/14	5	75.92	0	0.00	76.20	5	2,348	0.21%
2022/11/11	2	77.45	5	75.36	75.00	-3	2,388	-0.13%
2022/11/09	3	74.27	3	74.73	75.00	0	2,369	0.00%
2022/11/08	1	73.90	0	0.00	72.30	1	2,356	0.04%
2022/11/04	0.1	71.20	0	0.00	72.00	0.1	2,384	0.00%
2022/11/02	0	70.10	0	0.00	70.60	0	2,407	0.00%
2022/10/27	0	0.00	1	68.80	69.00	-1	2,392	-0.04%
2022/10/21	1	67.50	0	0.00	67.10	1	2,408	0.04%
2022/10/17	0	0.00	1	69.30	69.30	-1	2,436	-0.04%
2022/10/14	0	0.00	1	70.00	70.50	-1	2,444	-0.04%
2022/10/13	2	69.35	2	69.25	66.10	0	2,491	0.00%
2022/10/12	3	70.67	3	71.40	70.80	0	2,472	0.00%
2022/10/11	3	72.23	4	71.58	71.50	-1	2,471	-0.04%
2022/10/07	0	78.20	0	0.00	77.30	0	2,505	0.00%
2022/10/05	5.4	78.32	1	79.60	77.60	4.4	2,515	0.17%
2022/10/04	0.1	74.80	3	75.87	77.60	-3	2,490	-0.12%
2022/09/30	1.1	69.73	2	69.80	72.70	-0.9	2,521	-0.04%
2022/09/29	3	71.97	2	70.40	70.40	1	2,511	0.04%
2022/09/28	4.1	75.70	2	72.10	71.60	2.1	2,500	0.09%
2022/09/27	2	78.50	2	78.50	78.50	0	2,480	0.00%
2022/09/26	8.1	80.93	5	80.48	79.50	3.1	2,484	0.12%
2022/09/23	15	86.10	2	84.40	84.40	13	2,494	0.52%
2022/09/19	0.1	88.19	2	88.05	86.50	-1.9	2,432	-0.08%
2022/09/16	4	88.45	1	87.60	87.60	3	2,424	0.12%
2022/09/15	1	91.50	1	90.90	89.50	0	2,436	0.00%
2022/09/14	1	91.20	1	90.50	91.40	0	2,451	0.00%
2022/09/13	6	91.47	7	91.13	90.70	-1	2,455	-0.04%
2022/09/12	7	89.79	6.6	89.89	89.60	0.5	2,384	0.02%
2022/09/08	1	82.70	0	0.00	84.50	1	2,344	0.04%
2022/09/07	0.1	80.60	0	0.00	80.30	0.1	2,370	0.00%
2022/09/06	11	82.23	9	81.00	80.70	2	2,376	0.08%
2022/09/05	2	84.55	2	85.00	83.60	0	2,371	0.00%
2022/09/02	0	0.00	1	88.00	87.40	-1	2,367	-0.04%
2022/08/30	0.1	88.60	1	87.70	89.30	-0.9	2,390	-0.04%
2022/08/29	3	87.53	5	86.80	87.40	-2	2,394	-0.08%
2022/08/25	0	0.00	2	90.90	90.60	-2	2,380	-0.08%
2022/08/24	4	91.60	0	0.00	89.20	4	2,369	0.17%
2022/08/23	7	91.90	6	92.18	92.10	1	2,370	0.04%
2022/08/22	4	93.00	3.1	92.84	93.00	0.9	2,363	0.04%
2022/08/19	2	92.15	2	92.25	91.40	0	2,275	0.00%
2022/08/18	2	87.06	2	88.30	87.40	0	2,164	0.00%
2022/08/17	1	85.90	0	0.00	85.40	1	2,154	0.05%
2022/08/16	1	86.30	1	86.20	85.90	0	2,170	0.00%
2022/08/15	0	0.00	3	86.37	86.50	-3	2,193	-0.14%
2022/08/12	5	84.64	5	84.50	84.70	0	2,209	0.00%
2022/08/11	1	83.50	1	84.20	83.60	0	2,261	0.00%
2022/08/10	0	0.00	1	82.00	82.20	-1	2,329	-0.04%
2022/08/09	4	82.38	4	81.78	82.60	0	2,366	0.00%
2022/08/05	3	80.10	2	79.85	80.70	1	2,519	0.04%
2022/08/03	1	79.80	0	0.00	77.40	1	2,654	0.04%
2022/08/02	2	80.70	1	80.10	79.00	1	2,716	0.04%
2022/07/29	1	83.51	104	83.18	84.00	-103	2,740	-3.76%	大賣/鉅額交易
2022/07/28	45	81.81	46	83.32	81.40	-1	2,747	-0.04%
2022/07/27	0	0.00	5	82.80	82.80	-5	2,755	-0.18%
2022/07/26	4	84.25	2	81.90	81.40	2	2,754	0.07%
2022/07/22	0.7	84.00	10	84.10	83.30	-9.3	2,765	-0.34%
2022/07/21	5	84.50	3	84.23	84.80	2	2,803	0.07%
2022/07/20	15	83.28	11	83.82	83.40	4	2,798	0.14%
2022/07/18	29	81.08	33	80.49	81.10	-4	2,794	-0.14%
2022/07/15	2	79.90	2	81.20	80.80	0	2,787	0.00%
2022/07/13	54	77.66	51	78.30	77.50	3	2,751	0.11%
2022/07/12	1	76.20	0	0.00	76.50	1	2,751	0.04%
2022/07/08	6	79.78	6	79.02	78.90	0	2,761	0.00%
2022/07/07	42	75.90	42	76.03	76.90	0	2,740	0.00%
2022/07/06	56	75.01	50	77.74	73.70	6	2,758	0.22%
2022/07/05	6	78.17	10	76.84	78.60	-4	2,813	-0.14%
2022/07/04	15	77.60	0	0.00	78.70	15	2,789	0.54%
2022/07/01	12	79.36	2	83.75	78.40	10	2,792	0.36%
2022/06/30	37	86.86	2	84.20	83.80	35	2,766	1.26%
2022/06/29	50	90.02	0	0.00	90.40	50	2,793	1.79%
2022/06/28	5	92.08	2	92.80	92.30	3	2,841	0.11%
2022/06/27	5	94.68	73	94.19	94.30	-68	2,942	-2.31%
2022/06/24	1	90.00	0.1	90.00	90.00	0.9	2,995	0.03%
2022/06/23	17	89.82	1	90.06	90.00	16	3,085	0.52%
2022/06/22	59	91.07	57.1	93.32	90.90	1.9	3,486	0.05%
2022/06/21	56	91.54	3	91.57	93.50	53	3,596	1.47%
2022/06/20	2	90.05	0	92.70	88.20	2	3,649	0.05%
2022/06/17	2	97.10	2	94.00	94.70	0	3,686	0.00%
2022/06/16	0	0.00	1	102.00	97.20	-1	3,870	-0.03%
2022/06/14	0	0.00	2	102.25	103.50	-2	4,666	-0.04%
2022/06/13	0	104.00	0	0.00	103.00	0	5,179	0.00%
2022/06/10	0	0.00	4	104.50	104.50	-4	5,689	-0.07%
2022/06/09	2	105.50	0	0.00	107.00	2	5,839	0.03%
2022/06/08	3	105.83	2	106.25	106.00	1	6,001	0.02%
2022/06/07	4	104.75	2	104.00	104.00	2	6,047	0.03%
2022/06/06	0	0.00	3	104.00	102.50	-3	6,039	-0.05%
2022/06/02	3	105.00	87	105.02	105.00	-84	6,065	-1.38%
2022/06/01	0	0.00	1	105.50	105.50	-1	6,063	-0.02%
2022/05/31	3	104.50	3.1	104.34	104.00	-0.1	6,049	0.00%
2022/05/30	7	102.50	3	103.00	103.50	4	6,035	0.07%
2022/05/27	0	0.00	7	100.40	99.90	-7	6,018	-0.12%
2022/05/26	1	99.90	2	99.70	98.90	-1	6,030	-0.02%
2022/05/25	0	0.00	13.3	99.84	100.50	-13.3	6,052	-0.22%
2022/05/24	2	99.05	1	99.60	97.30	1	6,064	0.02%
2022/05/23	1	99.20	3	100.50	99.40	-2	6,059	-0.03%
2022/05/20	7	98.79	0	0.00	99.40	7	6,054	0.12%
2022/05/19	30	99.50	11	98.72	100.50	19	6,052	0.31%
2022/05/18	2	99.05	0	0.00	98.90	2	6,030	0.03%
2022/05/17	19	98.24	8	97.56	99.10	11	5,948	0.18%
2022/05/16	9	96.83	2	97.75	96.10	7	5,933	0.12%
2022/05/13	13	97.03	37	96.02	96.30	-24	5,885	-0.41%
2022/05/12	6	95.95	5	94.54	92.20	1	5,845	0.02%
2022/05/11	3	95.00	3	96.10	96.00	0	5,884	0.00%
2022/05/10	5	90.80	8	90.84	93.60	-3	5,851	-0.05%
2022/05/09	1	88.10	1	90.80	88.10	0	5,823	0.00%
2022/05/06	10	92.13	2	92.20	92.80	8	5,852	0.14%
2022/05/05	3	95.87	1	95.50	95.90	2	5,881	0.03%
2022/05/03	1	92.70	2	92.60	93.40	-1	5,882	-0.02%
2022/04/29	2	94.80	1	93.00	92.20	1	5,928	0.02%
2022/04/28	1	90.50	1	91.70	92.20	0	5,947	0.00%
2022/04/27	4	89.13	4	90.88	92.10	0	5,941	0.00%
2022/04/26	6	95.52	2	95.30	95.00	4	5,904	0.07%
2022/04/25	26.4	96.79	14	96.54	95.50	12.4	5,911	0.21%
2022/04/22	24	102.33	4	101.00	101.00	20	5,907	0.34%
2022/04/21	35	107.36	2	106.50	106.50	33	5,936	0.56%
2022/04/20	2	107.50	2	106.50	106.50	0	5,993	0.00%
2022/04/19	3	107.50	5	107.40	106.50	-2	6,020	-0.03%
2022/04/15	2	106.75	1	107.50	105.50	1	6,120	0.02%
2022/04/14	2	109.50	2	109.50	109.00	0	6,212	0.00%
2022/04/13	4	108.75	3	109.00	109.00	1	6,242	0.02%
2022/04/12	7	106.07	7	106.86	106.00	0	6,281	0.00%
2022/04/11	4	111.50	5	106.90	106.00	-1	6,312	-0.02%
2022/04/08	3	108.33	2	108.50	108.50	1	6,311	0.02%
2022/04/07	6	111.00	4	107.75	107.50	2	6,321	0.03%
2022/04/06	7	112.57	1	112.00	112.00	6	6,349	0.09%
2022/04/01	9	114.55	4	115.38	116.00	5	6,389	0.08%
2022/03/31	7	118.93	7	117.57	117.50	0	6,384	0.00%
2022/03/30	7	120.14	5	120.80	120.50	2	6,377	0.03%
2022/03/29	8	119.25	4	118.25	118.50	4	6,436	0.06%
2022/03/28	6	117.58	6	119.83	120.50	0	6,405	0.00%
2022/03/25	24	127.27	30	125.60	119.50	-6	6,349	-0.09%
2022/03/24	7	121.29	5	123.40	125.50	2	5,990	0.03%
2022/03/23	6	123.83	11	122.45	122.00	-5	6,054	-0.08%
2022/03/22	3	124.00	3.1	123.48	123.50	-0.1	6,362	0.00%
2022/03/21	7	124.36	5	124.20	124.50	2	6,365	0.03%
2022/03/18	19.1	122.29	14	123.07	125.00	5.1	6,294	0.08%
2022/03/17	11	121.91	8.1	122.25	123.00	2.9	6,183	0.05%
2022/03/16	12	117.33	19	116.66	115.00	-7	5,906	-0.12%
2022/03/15	21	112.38	21	113.69	114.00	0	5,459	0.00%
2022/03/14	4	107.50	6	109.17	109.00	-2	4,994	-0.04%
2022/03/11	11	105.82	4	104.38	104.50	7	4,864	0.14%
2022/03/10	10	107.50	20	107.85	110.00	-10	4,718	-0.21%
2022/03/09	2	100.50	2	100.50	100.00	0	4,718	0.00%
2022/03/08	5	100.90	10	100.66	98.40	-5	4,766	-0.10%
2022/03/07	11	101.86	11	101.18	101.00	0	4,775	0.00%
2022/03/04	2	108.00	2	107.25	107.00	0	4,872	0.00%
2022/03/03	5	109.20	4	109.25	108.50	1	5,013	0.02%
2022/03/02	2	108.00	7	108.86	109.00	-5	5,048	-0.10%
2022/03/01	2	107.00	2	108.00	107.50	0	5,096	0.00%
2022/02/25	2	103.75	3	105.17	106.50	-1	5,221	-0.02%
2022/02/24	17	103.56	110	102.00	100.00	-93	5,761	-1.61%	大賣/
2022/02/22	15	106.10	12	105.92	105.50	3	6,989	0.04%
2022/02/21	5	108.30	4	110.13	110.50	1	8,313	0.01%
2022/02/18	15	111.80	0	0.00	111.50	15	9,087	0.17%
2022/02/17	2.1	113.95	2	112.00	112.50	0.1	9,524	0.00%
2022/02/16	78	115.03	3	114.17	113.00	75	9,759	0.77%
2022/02/15	12	112.46	2	114.50	112.00	10	9,835	0.10%
2022/02/14	4	112.00	1	116.00	112.00	3	9,922	0.03%
2022/02/11	2	119.50	3	120.00	118.00	-1	9,939	-0.01%
2022/02/10	4	117.00	4	115.25	114.50	0	9,912	0.00%
2022/02/09	14	115.64	3	116.00	116.00	11	10,043	0.11%
2022/02/08	4	114.38	4	113.00	112.50	0	10,253	0.00%
2022/02/07	2	109.00	2	112.00	112.00	0	10,339	0.00%
2022/01/26	3	112.00	3	111.50	111.50	0	10,638	0.00%
2022/01/25	5	115.00	4	111.13	111.00	1	11,292	0.01%
2022/01/24	6	113.50	6	115.75	115.50	0	11,581	0.00%
2022/01/21	5	116.20	8	114.25	113.50	-3	11,898	-0.03%
2022/01/20	4	117.88	9	118.44	118.50	-5	11,940	-0.04%
2022/01/19	8	118.25	4	119.88	120.00	4	12,013	0.03%
2022/01/18	4	122.75	5	120.50	120.50	-1	12,389	-0.01%
2022/01/17	3	119.50	3	123.00	123.00	0	12,488	0.00%
2022/01/14	9	119.22	4	119.13	120.50	5	12,605	0.04%
2022/01/13	3	120.17	3	119.67	120.00	0	12,797	0.00%
2022/01/12	4	124.88	6	122.75	122.50	-2	12,857	-0.02%
2022/01/11	4	124.50	10	121.95	122.00	-6	13,014	-0.05%
2022/01/10	2	126.00	2	129.50	129.50	0	13,107	0.00%
2022/01/07	8	126.25	8	125.38	125.00	0	13,160	0.00%
2022/01/06	6	128.00	3.1	129.51	129.50	3	13,123	0.02%
2022/01/05	7	133.57	9	130.67	130.00	-2	13,149	-0.02%
2022/01/04	4.1	137.27	6	137.92	137.50	-1.9	13,135	-0.01%
2022/01/03	5	137.00	25	135.84	137.50	-20	13,183	-0.15%
2021/12/30	6	135.33	4	133.50	133.50	2	13,204	0.02%
2021/12/29	5	137.80	25	136.80	136.00	-20	13,255	-0.15%
2021/12/28	3	136.50	7	135.43	135.00	-4	13,264	-0.03%
2021/12/27	10	135.95	4	136.25	136.50	6	13,275	0.05%
2021/12/24	3.1	134.49	3	132.50	132.50	0.1	13,296	0.00%
2021/12/23	12	136.71	7	134.93	134.00	5	13,322	0.04%
2021/12/22	8	135.00	4	131.88	131.00	4	13,277	0.03%
2021/12/21	22	132.27	24	132.69	132.50	-2	13,353	-0.01%
2021/12/20	15	131.87	4	132.75	132.50	11	13,692	0.08%
2021/12/17	27	133.48	8	132.31	132.00	19	13,819	0.14%
2021/12/16	10	138.35	11	141.32	141.00	-1	14,213	-0.01%
2021/12/15	5	134.60	4	136.63	136.50	1	13,899	0.01%
2021/12/14	27	134.65	39	132.86	133.00	-12	13,906	-0.09%
2021/12/13	22	134.25	6	135.92	136.00	16	13,784	0.12%
2021/12/10	34	136.10	12	138.54	137.00	22	13,669	0.16%
2021/12/09	7	143.14	0	0.00	142.50	7	13,430	0.05%
2021/12/08	1	149.00	5	151.00	150.50	-4	13,402	-0.03%
2021/12/07	6	148.75	3	148.00	147.50	3	13,471	0.02%
2021/12/06	1	150.50	6	150.58	150.00	-5	13,556	-0.04%
2021/12/03	4	149.13	3.1	151.52	153.00	1	13,616	0.01%
2021/12/02	1	147.50	3	150.00	148.00	-2	13,592	-0.01%
2021/12/01	3	146.83	0	0.00	148.50	3	13,609	0.02%
2021/11/30	6	149.33	0	0.00	146.00	6	13,653	0.04%
2021/11/29	0.1	148.00	26.3	142.81	148.50	-26.3	13,839	-0.19%
2021/11/26	9	140.00	8	140.50	140.00	1	13,757	0.01%
2021/11/25	0.3	143.50	5.2	144.73	146.00	-4.9	13,765	-0.04%
2021/11/24	8	143.44	19	140.61	145.50	-11	13,763	-0.08%
2021/11/23	31.2	141.35	24.1	141.69	135.50	7.1	13,751	0.05%
2021/11/22	75	147.01	52.2	146.45	149.00	22.8	13,594	0.17%
2021/11/19	9	138.89	12	142.38	143.00	-3	12,777	-0.02%
2021/11/18	51.3	130.06	79	130.59	130.00	-27.7	12,539	-0.22%
2021/11/17	71	119.63	65	121.92	127.50	6	11,358	0.05%
2021/11/16	1	116.00	21	115.19	116.00	-20	10,703	-0.19%
2021/11/15	47	103.53	25	103.18	105.50	22	10,283	0.21%
2021/11/12	8	98.53	7	99.76	98.00	1	10,110	0.01%
2021/11/11	10	97.90	12	98.54	98.00	-2	10,074	-0.02%
2021/11/10	5	96.44	7	96.84	97.00	-2	10,002	-0.02%
2021/11/09	7	97.44	10	97.84	96.20	-3	9,974	-0.03%
2021/11/08	17.1	98.66	67.2	97.79	96.60	-50.1	9,905	-0.51%
2021/11/05	16	103.75	11.2	104.07	101.50	4.8	9,816	0.05%
2021/11/04	30	103.65	16	102.31	102.00	14	9,625	0.15%
2021/11/03	33	105.32	15	105.90	103.50	18	9,584	0.19%
2021/11/02	42	107.01	46	107.73	107.00	-4	9,378	-0.04%
2021/11/01	2	102.50	18	101.75	104.50	-16	8,770	-0.18%
2021/10/29	37	96.80	34	97.48	95.30	3	8,593	0.03%
2021/10/28	5	94.34	11	95.08	94.70	-6	8,313	-0.07%
2021/10/27	11	94.16	6	94.55	94.30	5	8,304	0.06%
2021/10/26	38	96.64	28	97.10	92.90	10	8,334	0.12%
2021/10/25	11	94.47	13	93.96	94.70	-2	8,093	-0.02%
2021/10/22	2	94.80	18.2	95.69	96.30	-16.2	8,230	-0.20%
2021/10/21	18.1	95.72	12	96.32	93.00	6.1	8,367	0.07%
2021/10/20	15.1	93.85	2	94.70	94.50	13.1	8,523	0.15%
2021/10/19	6	92.60	15	92.57	93.20	-9	8,626	-0.10%
2021/10/18	10.2	88.25	14	90.26	92.00	-3.8	8,907	-0.04%
2021/10/15	3	87.50	1	87.10	87.40	2	9,479	0.02%
2021/10/14	12	83.37	4	85.50	85.00	8	10,159	0.08%
2021/10/13	6	85.92	14	84.60	84.20	-8	10,360	-0.08%
2021/10/12	21	87.46	9	87.19	87.50	12	10,411	0.12%
2021/10/08	6.2	86.81	15	86.53	86.50	-8.8	10,592	-0.08%
2021/10/07	33	84.59	24	85.21	85.60	9	10,742	0.08%
2021/10/06	9	81.38	8	81.76	80.50	1	10,925	0.01%
2021/10/05	11	80.65	4	77.40	81.60	7	11,096	0.06%
2021/10/04	2	82.55	1	81.10	78.80	1	11,067	0.01%
2021/10/01	13	85.14	4	83.65	82.50	9	11,064	0.08%
2021/09/30	2	87.50	3	88.23	88.80	-1	11,233	-0.01%
2021/09/29	4	87.88	5	89.80	87.00	-1	11,390	-0.01%
2021/09/28	11	92.84	9	92.91	92.80	2	11,362	0.02%
2021/09/27	25	95.75	22	93.67	93.10	3	11,275	0.03%
2021/09/24	4	92.88	52	92.95	92.50	-48	10,931	-0.44%
2021/09/23	27	95.33	23.4	94.55	92.80	3.6	10,775	0.03%
2021/09/22	8	89.01	7	89.43	90.20	1	10,249	0.01%
2021/09/17	0	0.00	3	89.27	89.90	-3	10,192	-0.03%
2021/09/16	2	86.20	0	0.00	86.20	2	10,137	0.02%
2021/09/15	13	85.57	13	86.02	84.90	0	10,159	0.00%
2021/09/14	5	88.04	1	88.70	87.70	4	10,194	0.04%
2021/09/13	5	87.48	3	87.47	87.50	2	10,197	0.02%
2021/09/10	3	87.03	29	87.60	88.50	-26	10,248	-0.25%
2021/09/09	20	85.72	20	86.45	86.40	0	10,371	0.00%
2021/09/08	3	83.53	2	83.05	82.70	1	10,309	0.01%
2021/09/07	3.1	86.39	11	88.71	86.70	-7.9	10,348	-0.08%
2021/09/06	3	89.17	13	89.06	88.20	-10	10,532	-0.09%
2021/09/03	12.1	90.29	11.1	90.64	90.80	1	10,487	0.01%
2021/09/02	42	93.92	15	94.46	90.40	27	10,452	0.26%
2021/09/01	9.2	90.82	12	91.08	91.50	-2.8	10,169	-0.03%
2021/08/31	3	90.00	7	90.21	90.00	-4	10,126	-0.04%
2021/08/30	3	90.10	1	88.20	89.80	2	10,060	0.02%
2021/08/27	11	90.52	7	88.84	88.10	4	10,018	0.04%
2021/08/26	7	92.13	0	0.00	90.40	7	9,987	0.07%
2021/08/25	6	86.97	11	89.55	92.00	-5	9,599	-0.05%
2021/08/24	11	83.95	11	83.74	83.70	0	9,484	0.00%
2021/08/23	40	84.02	26	84.03	83.70	14	9,416	0.15%
2021/08/20	13	81.15	9	81.49	80.60	4	9,279	0.04%
2021/08/19	40	79.68	3	79.60	78.10	37	9,155	0.40%
2021/08/18	4	80.00	1	78.10	81.50	3	9,166	0.03%
2021/08/17	3	78.77	50	77.40	76.90	-47	9,205	-0.51%
2021/08/16	0	81.10	10	81.50	81.10	-10	9,155	-0.11%
2021/08/13	2	83.84	2	80.70	81.00	0	9,127	0.00%
2021/08/12	6	83.72	6	84.30	84.50	0	9,106	0.00%
2021/08/10	1	86.40	12	86.03	86.00	-11	9,082	-0.12%
2021/08/09	13.1	86.68	17	86.04	86.40	-4	9,063	-0.04%
2021/08/06	20	90.39	12	90.10	88.20	8	8,992	0.09%
2021/08/05	12	92.98	21	93.15	93.70	-9	8,885	-0.10%
2021/08/04	21	93.81	23	92.96	92.20	-2	8,890	-0.02%
2021/08/03	8	93.44	8	92.09	91.80	0	8,790	0.00%
2021/08/02	9	93.18	12	93.03	93.00	-3	8,720	-0.03%
2021/07/30	18	93.86	13	91.78	91.10	5	8,671	0.06%
2021/07/29	5	92.14	9	93.39	94.10	-4	8,570	-0.05%
2021/07/27	10	104.55	28	102.19	98.60	-18	8,277	-0.22%
2021/07/26	27	100.76	18	103.61	105.00	9	8,030	0.11%
2021/07/23	14	99.04	14	98.32	97.80	0	7,672	0.00%
2021/07/22	35	99.80	16	100.42	101.00	19	7,498	0.25%
2021/07/21	86	96.26	77	96.99	100.50	9	7,086	0.13%
2021/07/20	37	94.10	46	94.60	91.50	-9	6,461	-0.14%
2021/07/19	0	0.00	3	88.47	91.00	-3	5,924	-0.05%
2021/07/16	2	83.05	3	83.50	82.80	-1	5,879	-0.02%
2021/07/15	2	83.85	1	82.00	84.50	1	6,380	0.02%
2021/07/14	3	85.00	19	83.56	85.70	-16	6,458	-0.25%
2021/07/13	5	84.30	9	85.03	80.50	-4	6,213	-0.06%
2021/07/12	15	82.79	9.5	83.00	82.50	5.5	5,940	0.09%
2021/07/09	0	0.00	1	78.30	78.50	-1	5,701	-0.02%
2021/07/08	2	79.00	0	0.00	77.70	2	5,690	0.04%
2021/07/07	5	79.66	6.2	79.39	79.30	-1.2	5,696	-0.02%
2021/07/06	0.6	77.50	2	77.60	77.70	-1.4	5,513	-0.03%
2021/07/05	1	74.00	1	73.30	74.90	0	5,407	0.00%
2021/06/30	0	0.00	1	73.00	72.00	-1	5,975	-0.02%
2021/06/29	1	75.70	2	74.30	73.00	-1	5,962	-0.02%
2021/06/28	5	72.80	0	0.00	72.80	5	5,898	0.08%
2021/06/25	7	73.41	0	0.00	72.70	7	5,915	0.12%
2021/06/24	1	73.60	1	74.40	73.30	0	5,910	0.00%
2021/06/23	0	0.00	4	73.15	73.70	-4	5,868	-0.07%
2021/06/22	1	72.60	7	72.63	71.60	-6	5,799	-0.10%
2021/06/21	0	0.00	3	73.07	72.00	-3	5,770	-0.05%
2021/06/18	6.1	75.27	5	75.56	75.20	1	5,731	0.02%
2021/06/17	7	72.59	4	72.33	72.70	3	5,617	0.05%
2021/06/16	11.1	72.75	10	72.14	71.30	1.1	5,565	0.02%
2021/06/15	8	70.13	38.3	72.20	72.90	-30.3	5,439	-0.56%
2021/06/11	5	67.82	1	67.80	67.70	4	5,204	0.08%
2021/06/10	31	68.32	1	68.70	67.20	30	5,203	0.58%
2021/06/08	1.3	67.24	0	0.00	66.50	1.3	5,133	0.03%
2021/06/07	2	66.60	2	67.00	66.50	0	5,112	0.00%
2021/06/03	3	68.70	2	69.05	68.10	1	5,064	0.02%
2021/06/02	1	68.00	0	0.00	66.80	1	4,966	0.02%
2021/05/31	1	66.80	1	67.40	66.90	0	4,915	0.00%
2021/05/28	7	67.90	8	66.95	66.90	-1	4,890	-0.02%
2021/05/27	1	66.60	1	65.80	66.60	0	4,853	0.00%
2021/05/26	0	0.00	4	66.23	66.00	-4	4,831	-0.08%
2021/05/25	13	66.86	10	67.03	66.30	3	4,791	0.06%
2021/05/24	0	0.00	1	61.40	62.80	-1	4,702	-0.02%
2021/05/21	1	61.90	0	0.00	62.30	1	4,727	0.02%
2021/05/19	1	61.70	2	61.35	61.80	-1	4,823	-0.02%
2021/05/18	0	0.00	1	57.30	60.10	-1	4,801	-0.02%
2021/05/14	3	61.50	0	0.00	60.70	3	4,754	0.06%
2021/05/13	2	59.80	2	59.90	60.10	0	4,732	0.00%
2021/05/12	6	60.52	8	61.64	60.00	-2	4,707	-0.04%
2021/05/11	21	66.08	0	0.00	65.30	21	4,657	0.45%
2021/05/07	2	70.20	8	70.70	71.90	-6	4,657	-0.13%
2021/05/06	10	69.96	2	69.75	68.60	8	4,665	0.17%
2021/05/05	6	70.68	3	71.53	68.50	3	4,689	0.06%
2021/05/04	5	69.90	5	72.04	71.90	0	4,678	0.00%
2021/05/03	11	75.53	10	75.54	74.40	1	4,637	0.02%
2021/04/29	0	0.00	4	78.85	78.50	-4	4,632	-0.09%
2021/04/28	3	80.77	0	0.00	79.50	3	4,665	0.06%
2021/04/27	1	79.60	1	80.60	79.80	0	4,711	0.00%
2021/04/26	8	83.14	5	83.02	82.20	3	4,781	0.06%
2021/04/23	8	82.33	6	82.88	82.50	2	4,805	0.04%
2021/04/22	7	82.69	14	80.63	78.50	-7	4,807	-0.15%
2021/04/21	30	87.67	46	86.55	84.00	-16	5,265	-0.30%
2021/04/20	19	80.25	34	81.95	82.80	-15	4,952	-0.30%
2021/04/19	2	74.35	0	0.00	75.30	2	4,723	0.04%
2021/04/15	1	74.20	1	74.60	74.40	0	4,790	0.00%
2021/04/14	3	74.60	2	74.30	74.10	1	4,808	0.02%
2021/04/13	7	78.51	1	78.00	76.00	6	4,802	0.12%
2021/04/12	5	75.40	5	76.04	75.40	0	4,769	0.00%
2021/04/09	5	78.82	7	78.01	78.00	-2	4,752	-0.04%
2021/04/08	12	80.01	12	79.67	80.00	0	4,656	0.00%
2021/04/07	9	77.14	23	76.68	77.30	-14	4,438	-0.32%
2021/04/06	28	77.05	35	76.37	77.60	-7	4,318	-0.16%
2021/04/01	0	0.00	8	71.89	71.20	-8	4,117	-0.19%
2021/03/31	1	71.40	0	0.00	71.10	1	4,134	0.02%
2021/03/30	3	72.07	2	71.95	72.40	1	4,161	0.02%
2021/03/29	2	71.45	2	71.55	71.40	0	4,201	0.00%
2021/03/25	3	70.63	0	0.00	70.30	3	4,248	0.07%
2021/03/24	2	70.70	2	71.60	70.90	0	4,266	0.00%
2021/03/23	2.2	71.60	6	71.08	71.00	-3.9	4,278	-0.09%
2021/03/22	15	71.97	5	72.66	72.00	10	4,235	0.24%
2021/03/19	0	0.00	1	68.40	68.60	-1	4,161	-0.02%
2021/03/18	1	69.00	1	69.70	69.10	0	4,213	0.00%
2021/03/17	2	69.40	0	0.00	68.90	2	4,339	0.05%
2021/03/16	2	70.60	0	0.00	70.00	2	4,629	0.04%
2021/03/15	1	70.30	13	70.14	70.00	-12	4,990	-0.24%
2021/03/12	11	69.73	1	69.90	70.00	10	5,031	0.20%
2021/03/11	11	69.42	0	0.00	69.40	11	5,068	0.22%
2021/03/10	1	67.10	4	67.38	67.40	-3	5,110	-0.06%
2021/03/09	0	0.00	1	67.60	67.10	-1	5,373	-0.02%
2021/03/08	1	67.60	21	68.37	67.30	-20	5,405	-0.37%
2021/03/04	3	68.57	0	0.00	68.30	3	5,610	0.05%
2021/03/03	2	68.85	2	68.35	69.40	0	5,613	0.00%
2021/03/02	2	70.30	1	69.90	69.00	1	5,627	0.02%
2021/02/26	0	0.00	3	70.10	70.00	-3	5,646	-0.05%
2021/02/25	9	71.91	2	71.35	71.10	7	5,736	0.12%
2021/02/24	9	72.33	5	71.86	71.50	4	5,746	0.07%
2021/02/22	5	73.92	6	73.98	73.90	-1	5,782	-0.02%
2021/02/19	2	70.55	0	0.00	71.40	2	5,670	0.04%
2021/02/18	1	70.20	0	0.00	70.30	1	5,686	0.02%
2021/02/17	1	68.50	0	0.00	69.30	1	5,680	0.02%
2021/02/05	15	66.50	2	66.75	66.50	13	5,664	0.23%
2021/02/01	1	65.20	2	66.25	66.30	-1	5,639	-0.02%
2021/01/29	3	69.53	0	0.00	67.40	3	5,620	0.05%
2021/01/28	5	69.88	0	0.00	69.50	5	5,595	0.09%
2021/01/27	1	71.40	8	71.11	71.60	-7	5,570	-0.13%
2021/01/26	1	70.10	0	0.00	69.40	1	5,527	0.02%
2021/01/25	2	70.20	1	70.50	70.50	1	5,501	0.02%
2021/01/22	9	71.48	4	71.68	72.00	5	5,470	0.09%
2021/01/21	3	71.63	3	72.77	71.30	0	5,449	0.00%
2021/01/20	5	73.80	2	74.40	72.70	3	5,396	0.06%
2021/01/19	8	78.48	9	78.24	76.70	-1	5,306	-0.02%
2021/01/18	3	78.40	9	78.58	79.20	-6	5,183	-0.12%
2021/01/15	23	78.17	10	79.49	77.70	13	5,047	0.26%
2021/01/14	30	78.90	24	80.10	79.10	6	4,829	0.12%
2021/01/13	3	77.40	15.3	76.80	77.60	-12.3	4,145	-0.30%
2021/01/12	5	71.56	0	0.00	70.60	5	3,834	0.13%
2021/01/11	13	72.69	1	72.60	72.10	12	3,737	0.32%
2021/01/08	0	0.00	1	69.10	69.90	-1	3,682	-0.03%
2021/01/07	3	69.47	3	69.67	69.50	0	3,726	0.00%
2021/01/06	1	68.90	3	70.23	69.10	-2	3,722	-0.05%
2021/01/05	8	71.39	0	0.00	71.10	8	3,724	0.21%
2021/01/04	1	72.50	2	72.05	72.60	-1	3,705	-0.03%
2020/12/31	0	0.00	1	71.50	71.10	-1	3,665	-0.03%
2020/12/30	1	72.00	1	72.20	71.80	0	3,652	0.00%
2020/12/29	10	73.27	7	73.39	72.70	3	3,628	0.08%
2020/12/28	3	72.67	3	74.13	72.80	0	3,554	0.00%
2020/12/25	1	71.60	3	72.50	72.30	-2	3,491	-0.06%
2020/12/24	3	71.50	2	71.60	71.50	1	3,502	0.03%
2020/12/23	5	71.10	10	71.09	71.70	-5	3,515	-0.14%
2020/12/22	6	70.48	5	71.60	69.00	1	3,498	0.03%
2020/12/21	1	70.20	0	0.00	70.00	1	3,500	0.03%
2020/12/18	1	70.80	1	70.80	70.90	0	3,502	0.00%
2020/12/17	5	71.22	5	70.80	70.10	0	3,506	0.00%
2020/12/16	2	71.65	5	71.74	71.30	-3	3,494	-0.09%
2020/12/15	5	71.16	43	71.78	70.80	-38	3,520	-1.08%
2020/12/14	8	73.69	10	74.06	73.70	-2	3,552	-0.06%
2020/12/11	36	74.60	4	74.83	72.50	32	3,578	0.89%
2020/12/10	31	74.70	46	74.55	75.00	-15	3,479	-0.43%
2020/12/09	38	74.65	17	72.22	74.70	21	3,188	0.66%
2020/12/08	4	68.95	6	69.18	69.00	-2	2,814	-0.07%
2020/12/07	6	68.33	7	68.31	68.00	-1	2,787	-0.04%
2020/12/04	5	67.92	3	68.27	67.60	2	2,766	0.07%
2020/12/03	10	69.07	31	69.69	68.00	-21	2,749	-0.76%
2020/12/02	6	67.13	4	67.68	67.20	2	2,673	0.07%
2020/12/01	5	67.08	2	67.65	67.00	3	2,705	0.11%
2020/11/30	9	68.26	2	68.90	67.10	7	2,687	0.26%
2020/11/26	0	0.00	1	64.70	65.60	-1	2,578	-0.04%
2020/11/25	3	65.07	6	64.60	64.50	-3	2,596	-0.12%
2020/11/24	17	65.93	4	67.30	65.70	13	2,682	0.48%
2020/11/23	1	64.60	1	65.00	64.70	0	2,693	0.00%
2020/11/20	3	63.93	3	64.67	64.40	0	2,731	0.00%
2020/11/19	2	62.00	0	0.00	61.40	2	2,707	0.07%
2020/11/18	1	61.90	0	0.00	61.80	1	2,782	0.04%
2020/11/17	3	61.53	2	62.20	62.00	1	3,084	0.03%
2020/11/16	6	61.40	1	61.20	61.90	5	3,287	0.15%
2020/11/11	0	0.00	1	60.60	61.00	-1	4,060	-0.02%
2020/11/10	2	60.65	1	60.10	60.10	1	4,085	0.02%
2020/11/09	4	61.13	4	61.35	61.50	0	4,106	0.00%
2020/11/06	3	61.80	1	60.60	60.60	2	4,150	0.05%
2020/11/05	1	61.60	1	60.90	60.90	0	4,243	0.00%
2020/11/04	2	60.40	3	61.00	61.10	-1	4,328	-0.02%
2020/11/03	0	0.00	1	60.00	60.90	-1	4,355	-0.02%
2020/11/02	2	59.05	1	59.70	59.10	1	4,391	0.02%
2020/10/30	4	60.78	0	0.00	59.70	4	4,468	0.09%
2020/10/29	2	60.20	3	60.37	61.20	-1	4,725	-0.02%
2020/10/28	2	62.15	0	0.00	60.30	2	4,808	0.04%
2020/10/27	0	0.00	1	62.20	62.30	-1	4,860	-0.02%
2020/10/26	1	63.40	4	63.10	62.80	-3	4,929	-0.06%
2020/10/23	2	63.80	1	63.90	63.70	1	4,947	0.02%
2020/10/22	16	64.59	1	64.30	64.00	15	5,080	0.30%
2020/10/21	0	0.00	1	64.80	64.20	-1	5,093	-0.02%
2020/10/20	2	64.65	0	0.00	64.40	2	5,173	0.04%
2020/10/19	0	0.00	1	65.20	65.10	-1	5,366	-0.02%
2020/10/16	3	65.13	11	64.87	64.70	-8	5,624	-0.14%
2020/10/15	1	66.30	2	65.75	66.30	-1	5,756	-0.02%
2020/10/14	0	0.00	1	64.50	64.50	-1	5,715	-0.02%
2020/10/13	18	63.99	2	63.90	64.00	16	5,762	0.28%
2020/10/12	4	65.40	2	66.10	64.90	2	5,786	0.03%
2020/10/08	3	67.07	0	0.00	66.70	3	5,820	0.05%
2020/10/07	2	66.75	3	67.37	67.40	-1	5,892	-0.02%
2020/10/06	1	66.50	3	66.93	66.50	-2	6,016	-0.03%
2020/10/05	2	66.75	60	66.35	66.70	-58	6,088	-0.95%
2020/09/30	3	66.17	18	66.08	66.60	-15	6,179	-0.24%
2020/09/29	2	65.05	12	66.42	66.80	-10	6,221	-0.16%
2020/09/28	11	64.80	5	64.66	64.70	6	6,299	0.10%
2020/09/25	7	66.20	27	64.67	65.00	-20	6,398	-0.31%
2020/09/24	9	68.04	6	68.17	67.60	3	6,612	0.05%
2020/09/23	6	69.65	2	69.60	69.60	4	6,584	0.06%
2020/09/22	6	69.55	9	70.04	70.30	-3	6,623	-0.05%
2020/09/21	6	70.22	3	70.37	69.70	3	6,606	0.05%
2020/09/18	6	71.53	2	71.45	71.60	4	6,614	0.06%
2020/09/17	2	72.10	12	72.31	72.70	-10	6,610	-0.15%
2020/09/16	2	70.95	8	71.74	70.90	-6	6,574	-0.09%
2020/09/15	4	70.10	5	70.58	70.20	-1	6,578	-0.02%
2020/09/14	4	69.60	3	69.90	69.70	1	6,779	0.01%
2020/09/11	1	68.40	3	68.97	69.20	-2	6,820	-0.03%
2020/09/10	4	69.43	0	0.00	68.60	4	6,866	0.06%
2020/09/09	4	68.48	4	69.20	69.50	0	6,968	0.00%
2020/09/08	1	69.00	1	69.20	68.90	0	7,054	0.00%
2020/09/07	19	71.63	16	72.37	69.20	3	7,134	0.04%
2020/09/04	4	68.20	3	69.67	70.30	1	7,125	0.01%
2020/09/03	5	70.04	0	0.00	69.40	5	7,190	0.07%
2020/09/02	0	0.00	1	70.00	70.30	-1	7,253	-0.01%
2020/09/01	1	69.30	2	69.25	68.90	-1	7,333	-0.01%
2020/08/31	3	69.67	1	70.80	69.20	2	7,431	0.03%
2020/08/28	4	71.53	6	71.08	70.00	-2	7,943	-0.03%
2020/08/27	5	71.58	5	71.80	71.80	0	7,937	0.00%
2020/08/26	3	70.87	14	70.96	71.30	-11	7,961	-0.14%
2020/08/25	1	70.00	6	69.92	69.50	-5	8,035	-0.06%
2020/08/24	5	68.92	0	0.00	69.20	5	8,157	0.06%
2020/08/21	22	67.90	10	67.53	69.70	12	8,266	0.15%
2020/08/20	24	69.32	8	69.46	68.80	16	8,231	0.19%
2020/08/19	7.2	73.02	18	74.77	76.40	-10.9	8,499	-0.13%
2020/08/18	14	73.32	12	73.43	72.60	2	8,464	0.02%
2020/08/17	2	70.05	8	70.43	71.50	-6	8,361	-0.07%
2020/08/14	1	67.70	5	68.30	68.60	-4	8,597	-0.05%
2020/08/13	4	68.10	4	68.43	67.70	0	8,946	0.00%
2020/08/12	14	68.25	3	68.10	68.10	11	9,075	0.12%
2020/08/11	11	69.39	6	69.53	68.60	5	9,274	0.05%
2020/08/10	4	70.85	7	71.10	69.80	-3	9,375	-0.03%
2020/08/07	7	70.79	5	71.16	70.60	2	9,557	0.02%
2020/08/06	8	70.83	5	71.12	70.50	3	9,961	0.03%
2020/08/05	5	71.62	2	71.70	70.90	3	10,009	0.03%
2020/08/04	15.2	72.54	10	73.36	72.50	5.2	10,068	0.05%
2020/08/03	4	73.90	8	72.60	73.90	-4	9,941	-0.04%
2020/07/31	4	71.83	6	72.23	71.60	-2	9,897	-0.02%
2020/07/30	3	71.17	4	71.65	71.80	-1	9,892	-0.01%
2020/07/29	4	68.60	5	69.00	69.70	-1	9,875	-0.01%
2020/07/28	15	70.57	13	69.36	68.90	2	9,883	0.02%
2020/07/27	5	70.24	4	70.10	70.30	1	9,853	0.01%
2020/07/24	10	69.98	4	70.75	69.40	6	9,833	0.06%
2020/07/23	12	72.77	6	73.00	72.10	6	9,794	0.06%
2020/07/22	11	73.05	10	72.97	72.20	1	9,635	0.01%
2020/07/21	4	70.93	10	71.72	71.90	-6	9,399	-0.06%
2020/07/20	2	67.30	2	67.51	67.90	0	9,275	0.00%
2020/07/17	6	67.82	4	68.70	67.60	2	9,294	0.02%
2020/07/16	1	69.80	2	69.90	70.30	-1	9,320	-0.01%
2020/07/15	5	69.60	3	69.93	68.80	2	9,311	0.02%
2020/07/14	1	71.60	1	72.00	70.20	0	9,360	0.00%
2020/07/13	1	69.90	4	71.05	71.10	-3	9,417	-0.03%
2020/07/10	6	69.25	2	70.05	68.50	4	9,488	0.04%
2020/07/09	1	73.80	1	72.00	72.20	0	9,451	0.00%
2020/07/08	3	70.40	3	71.57	71.40	0	9,409	0.00%
2020/07/07	5	72.82	9	70.13	69.40	-4	9,378	-0.04%
2020/07/06	5	74.30	4	74.43	74.00	1	9,319	0.01%
2020/07/03	3	72.03	7	72.94	73.50	-4	9,301	-0.04%
2020/07/02	0	0.00	1	68.80	69.30	-1	9,087	-0.01%
2020/07/01	2	68.15	3	68.53	68.40	-1	9,123	-0.01%
2020/06/30	2	67.10	2	67.30	67.30	0	9,107	0.00%
2020/06/29	3	66.43	3	67.03	66.40	0	9,170	0.00%
2020/06/24	6	68.22	2	68.15	67.80	4	9,205	0.04%
2020/06/23	4	68.05	4	67.95	68.10	0	9,247	0.00%
2020/06/22	7	68.06	5	68.00	67.20	2	9,265	0.02%
2020/06/19	11	71.01	6	72.05	69.50	5	9,296	0.05%
2020/06/18	3	67.73	3	67.03	68.30	0	9,153	0.00%
2020/06/17	4	67.55	1	67.50	67.40	3	9,210	0.03%
2020/06/16	1	68.60	4	68.20	68.60	-3	9,343	-0.03%
2020/06/15	6	67.25	4	66.70	65.70	2	9,550	0.02%
2020/06/12	4	68.55	5	68.02	68.70	-1	9,814	-0.01%
2020/06/11	10	71.94	5	71.02	70.00	5	10,020	0.05%
2020/06/10	4	73.18	4	72.75	71.60	0	10,045	0.00%
2020/06/09	10	74.64	7	74.59	73.60	3	10,142	0.03%
2020/06/08	3	75.63	9	75.97	75.30	-6	10,336	-0.06%
2020/06/05	2	75.30	4	75.53	75.90	-2	10,545	-0.02%
2020/06/04	23	76.25	15	76.83	74.90	8	10,688	0.07%
2020/06/03	1	71.00	3	71.83	71.80	-2	10,240	-0.02%
2020/06/02	4	70.55	6	70.85	70.80	-2	10,227	-0.02%
2020/06/01	5	70.86	3	70.63	70.30	2	10,262	0.02%
2020/05/29	8	68.96	20	68.19	69.50	-12	10,258	-0.12%
2020/05/28	14	69.06	6	69.65	68.30	8	10,302	0.08%
2020/05/27	12	70.14	25	70.39	70.90	-13	10,399	-0.13%
2020/05/26	34	71.04	25	71.86	68.60	9	10,187	0.09%
2020/05/25	23	69.20	14	69.53	71.00	9	9,764	0.09%
2020/05/22	9	64.44	9	64.37	64.60	0	9,468	0.00%
2020/05/21	17	63.17	20	63.56	64.00	-3	9,354	-0.03%
2020/05/20	44	61.26	47	60.08	61.40	-3	9,196	-0.03%
2020/05/19	9	58.02	9	58.22	57.50	0	8,876	0.00%
2020/05/18	14	58.05	24	58.48	57.00	-10	8,817	-0.11%
2020/05/15	7	56.61	9	56.93	59.00	-2	8,657	-0.02%
2020/05/14	22	56.37	52	56.46	56.20	-30	8,646	-0.35%
2020/05/13	34	56.64	27	57.26	57.90	7	8,419	0.08%
2020/05/12	5	53.06	3	53.97	52.70	2	8,003	0.02%
2020/05/11	4	53.80	8	53.75	53.70	-4	7,951	-0.05%
2020/05/08	39	52.96	2	52.75	52.20	37	7,818	0.47%
2020/05/07	0	0.00	3	51.37	52.10	-3	7,687	-0.04%
2020/05/06	2	50.90	20	51.40	50.50	-18	7,635	-0.24%
2020/05/05	1	51.40	0	0.00	51.60	1	7,574	0.01%
2020/05/04	1	50.50	1	50.90	50.70	0	7,541	0.00%
2020/04/30	1	51.90	22	52.05	51.80	-21	7,521	-0.28%
2020/04/29	1	50.50	0	0.00	50.30	1	7,461	0.01%
2020/04/27	1	50.00	1	49.80	50.20	0	7,466	0.00%
2020/04/24	1	49.10	3	48.93	49.00	-2	7,437	-0.03%
2020/04/23	4	49.86	0	0.00	49.45	4	7,422	0.05%
2020/04/22	0	0.00	5	49.00	49.35	-5	7,408	-0.07%
2020/04/21	36	50.24	14	49.59	49.05	22	7,432	0.30%
2020/04/20	11	50.91	2	51.20	51.00	9	7,380	0.12%
2020/04/17	15	52.25	29	52.38	51.50	-14	7,357	-0.19%
2020/04/16	3	53.27	3	53.57	52.80	0	7,254	0.00%
2020/04/15	23	52.76	2	53.20	52.90	21	7,124	0.29%
2020/04/14	2	51.20	1	50.90	50.90	1	6,927	0.01%
2020/04/13	4	50.48	7	50.57	50.20	-3	6,903	-0.04%
2020/04/10	13	51.25	4	51.05	50.80	9	6,877	0.13%
2020/04/09	4	51.40	3	51.33	51.00	1	6,942	0.01%
2020/04/08	20	52.02	15	52.33	52.20	5	6,922	0.07%
2020/04/07	8	50.03	3	50.13	49.75	5	6,806	0.07%
2020/04/06	3	49.37	12	49.23	49.60	-9	6,750	-0.13%
2020/04/01	1	48.95	2	49.00	49.10	-1	6,723	-0.01%
2020/03/31	16	48.68	3	48.97	48.80	13	6,707	0.19%
2020/03/30	3	48.77	9	48.27	49.20	-6	6,750	-0.09%
2020/03/27	7	48.44	5	48.33	47.10	2	6,684	0.03%
2020/03/26	10	47.68	13	47.36	48.15	-3	6,617	-0.05%
2020/03/25	13	47.99	14	47.58	47.70	-1	6,560	-0.02%
2020/03/24	21	45.59	22	45.75	45.80	-1	6,468	-0.02%
2020/03/23	25	44.62	42	44.22	43.35	-17	6,597	-0.26%
2020/03/20	35	48.31	28	48.57	47.65	7	6,546	0.11%
2020/03/19	57	46.96	37	47.70	45.85	20	6,402	0.31%
2020/03/18	31	53.17	22	52.64	50.90	9	6,097	0.15%
2020/03/17	5	51.12	18	50.95	52.00	-13	5,771	-0.23%
2020/03/16	14	51.75	7	51.51	49.50	7	5,472	0.13%
2020/03/13	34	48.41	39	48.64	51.90	-5	5,321	-0.09%
2020/03/12	12	52.80	30	52.28	51.00	-18	5,108	-0.35%
2020/03/11	13	54.73	1	53.90	54.20	12	4,842	0.25%
2020/03/10	27	54.21	22	54.47	55.60	5	4,604	0.11%
2020/03/09	18	51.31	19	51.47	50.60	-1	4,417	-0.02%
2020/03/06	13	54.78	12	55.08	53.50	1	4,321	0.02%
2020/03/05	17	56.08	18	55.92	55.60	-1	4,246	-0.02%
2020/03/04	20	55.04	59	54.46	55.90	-39	4,081	-0.96%
2020/03/03	17	54.70	19	55.05	54.10	-2	3,938	-0.05%
2020/03/02	64	52.02	71	54.40	54.80	-7	3,701	-0.19%
2020/02/27	4	50.78	4	51.13	49.85	0	3,438	0.00%
2020/02/26	9	53.11	6	53.60	52.30	3	3,371	0.09%
2020/02/25	6	52.48	6	52.88	53.00	0	3,290	0.00%
2020/02/24	6	53.20	6	53.37	53.20	0	3,258	0.00%
2020/02/21	21	53.22	13	53.24	52.90	8	3,194	0.25%
2020/02/20	30	52.37	1	52.10	51.90	29	3,013	0.96%
2020/02/19	5	52.16	7	52.39	52.10	-2	2,962	-0.07%
2020/02/18	15	51.51	6	51.03	51.00	9	2,879	0.31%
2020/02/17	14	51.69	24	51.43	52.20	-10	2,804	-0.36%
2020/02/14	10	48.84	8	48.64	48.70	2	2,629	0.08%
2020/02/13	0	0.00	2	47.70	47.95	-2	2,615	-0.08%
2020/02/12	0	0.00	12	47.50	48.20	-12	2,682	-0.45%
2020/02/11	1	46.80	1	46.80	46.50	0	2,683	0.00%
2020/02/10	1	45.75	3	44.57	45.95	-2	2,741	-0.07%
2020/02/07	1	45.50	0	0.00	45.50	1	2,785	0.04%
2020/02/06	1	46.10	1	46.20	46.25	0	2,846	0.00%
2020/02/05	3	46.20	0	0.00	45.30	3	2,874	0.10%
2020/02/04	2	44.80	3	44.93	45.25	-1	2,921	-0.03%
2020/02/03	20	42.77	19	43.91	44.00	1	3,018	0.03%
2020/01/31	11	46.95	12	47.46	46.90	-1	3,056	-0.03%
2020/01/30	57	46.96	6	47.13	46.75	51	3,309	1.54%
2020/01/20	3	52.13	3	52.07	51.90	0	3,464	0.00%
2020/01/17	3	52.53	4	52.60	52.30	-1	3,659	-0.03%
2020/01/16	1	52.70	1	53.30	52.70	0	3,956	0.00%
2020/01/15	3	53.07	3	53.27	53.00	0	4,213	0.00%
2020/01/14	3	52.33	0	0.00	52.40	3	4,296	0.07%
2020/01/13	0	0.00	2	51.30	52.60	-2	4,485	-0.04%
2020/01/10	1	50.00	1	50.80	49.90	0	4,564	0.00%
2020/01/09	2	50.85	1	50.70	50.50	1	4,607	0.02%
2020/01/08	1	49.55	1	50.40	49.90	0	4,661	0.00%
2020/01/07	4	50.85	4	51.25	50.40	0	4,843	0.00%
2020/01/06	4	51.78	2	51.60	51.50	2	4,957	0.04%
2020/01/03	4	53.33	2	53.45	53.10	2	4,942	0.04%
2020/01/02	0	0.00	7	54.21	54.50	-7	4,868	-0.14%
2019/12/31	4	52.85	3	53.70	52.80	1	4,832	0.02%
2019/12/27	1	54.30	3	54.43	54.20	-2	4,815	-0.04%
2019/12/26	4	54.00	7	53.97	53.70	-3	4,774	-0.06%
2019/12/25	5	54.12	9	54.22	53.90	-4	4,763	-0.08%
2019/12/24	5	52.10	5	53.00	52.10	0	4,668	0.00%
2019/12/23	1	53.30	3	53.57	52.70	-2	4,692	-0.04%
2019/12/20	12	53.50	1	53.70	53.00	11	4,704	0.23%
2019/12/19	6	53.53	2	53.45	53.10	4	4,745	0.08%
2019/12/18	8	54.56	1	54.50	54.50	7	4,752	0.15%
2019/12/17	5	52.20	4	52.95	53.40	1	4,549	0.02%
2019/12/16	0	0.00	3	51.57	52.30	-3	4,595	-0.07%
2019/12/13	5	50.94	5	51.10	50.50	0	4,598	0.00%
2019/12/12	1	51.60	2	52.05	51.40	-1	4,644	-0.02%
2019/12/10	4	51.58	3	51.40	52.50	1	4,604	0.02%
2019/12/09	3	50.87	0	0.00	51.10	3	4,585	0.07%
2019/12/06	5	51.32	2	50.90	51.40	3	4,629	0.06%
2019/12/05	0	0.00	3	51.63	51.10	-3	4,642	-0.06%
2019/12/04	2	50.90	1	51.20	50.80	1	4,852	0.02%
2019/12/03	2	48.90	8	48.44	48.75	-6	4,839	-0.12%
2019/12/02	2	48.05	0	0.00	48.00	2	4,889	0.04%
2019/11/29	1	49.25	3	49.50	49.10	-2	4,921	-0.04%
2019/11/27	1	50.80	0	0.00	50.30	1	5,215	0.02%
2019/11/26	1	49.70	3	50.40	50.60	-2	5,416	-0.04%
2019/11/25	2	49.50	2	49.35	49.35	0	5,805	0.00%
2019/11/22	1	49.70	0	0.00	49.40	1	5,818	0.02%
2019/11/21	1	49.55	1	49.20	49.45	0	5,866	0.00%
2019/11/20	19	49.13	0	0.00	49.05	19	5,902	0.32%
2019/11/19	1	50.20	0	0.00	50.00	1	6,000	0.02%
2019/11/18	1	50.80	1	51.10	50.60	0	6,176	0.00%
2019/11/15	6	50.85	2.1	50.42	50.70	3.9	6,217	0.06%
2019/11/14	13	49.78	0	0.00	50.00	13	6,322	0.21%
2019/11/13	3	50.40	3	50.70	50.30	0	6,429	0.00%
2019/11/12	1	50.30	17	49.75	50.20	-16	6,442	-0.25%
2019/11/11	23	50.93	8	50.19	49.60	15	6,432	0.23%
2019/11/08	3	52.73	3	53.00	52.80	0	6,377	0.00%
2019/11/07	22	53.61	15	55.10	53.20	7	6,387	0.11%
2019/11/06	5	55.16	6	55.75	55.50	-1	6,354	-0.02%
2019/11/05	21	56.32	6	56.42	56.30	15	6,352	0.24%
2019/11/04	4	55.85	0	0.00	55.50	4	6,333	0.06%
2019/11/01	0	0.00	2	55.10	56.10	-2	6,351	-0.03%
2019/10/31	19	55.41	14	55.50	55.00	5	6,331	0.08%
2019/10/30	4	56.98	1	56.80	56.80	3	6,268	0.05%
2019/10/29	29	58.90	5	57.86	57.50	24	6,275	0.38%
2019/10/28	0	0.00	7	58.96	60.10	-7	6,167	-0.11%
2019/10/25	4	58.23	3	58.53	58.20	1	6,169	0.02%
2019/10/24	7	56.67	30	56.99	58.50	-23	6,089	-0.38%
2019/10/23	20	54.67	19	55.09	55.00	1	6,007	0.02%
2019/10/22	4	53.10	7	53.46	53.60	-3	6,029	-0.05%
2019/10/21	1	53.20	6	53.13	53.60	-5	5,906	-0.08%
2019/10/18	3	52.00	5	51.76	51.60	-2	5,681	-0.04%
2019/10/17	1	50.00	5	51.12	51.10	-4	5,579	-0.07%
2019/10/16	1	50.10	10	50.00	50.00	-9	5,555	-0.16%
2019/10/15	6	51.43	19	51.66	51.10	-13	5,499	-0.24%
2019/10/14	15	50.66	19	50.57	50.40	-4	5,317	-0.08%
2019/10/08	3	49.40	6	48.70	48.90	-3	5,185	-0.06%
2019/10/07	1	49.45	0	0.00	49.55	1	5,192	0.02%
2019/10/04	0	0.00	11	49.49	49.35	-11	5,183	-0.21%
2019/10/03	20	49.50	0	0.00	49.60	20	5,185	0.39%
2019/10/02	3	49.10	3	49.00	49.50	0	5,179	0.00%
2019/10/01	10	49.40	0	0.00	49.25	10	5,189	0.19%
2019/09/27	2	48.95	2	49.10	48.40	0	5,174	0.00%
2019/09/26	0	0.00	4	49.23	48.75	-4	5,155	-0.08%
2019/09/25	2	49.48	0	0.00	49.45	2	5,135	0.04%
2019/09/24	10	50.95	0	0.00	50.80	10	5,122	0.20%
2019/09/23	0	0.00	3	51.20	50.80	-3	5,061	-0.06%
2019/09/20	0	0.00	2	50.20	50.40	-2	5,049	-0.04%
2019/09/19	2	50.70	17	51.24	50.70	-15	5,067	-0.30%
2019/09/18	0	0.00	12	50.53	50.30	-12	5,017	-0.24%
2019/09/17	3	49.57	18	50.04	50.20	-15	5,007	-0.30%
2019/09/16	12	48.51	12	48.75	48.50	0	4,973	0.00%
2019/09/12	4	49.16	0	0.00	48.90	4	5,001	0.08%
2019/09/11	1	49.15	0	0.00	48.85	1	5,056	0.02%
2019/09/10	22	50.08	17	49.39	49.30	5	5,215	0.10%
2019/09/09	2	50.45	6	50.25	50.10	-4	5,230	-0.08%
2019/09/06	15	52.61	19	53.13	51.00	-4	5,201	-0.08%
2019/09/05	4	50.28	3	50.20	50.80	1	4,915	0.02%
2019/09/04	2	50.70	17	50.49	50.70	-15	4,896	-0.31%
2019/09/03	3	50.20	0	0.00	49.80	3	4,872	0.06%
2019/09/02	1	49.05	11	50.04	50.70	-10	4,830	-0.21%
2019/08/30	20	51.19	66	51.04	49.05	-46	4,748	-0.97%
2019/08/29	14	50.77	17	49.97	49.75	-3	4,536	-0.07%
2019/08/28	61	50.87	52	50.07	51.20	9	4,330	0.21%
2019/08/27	1	46.60	8	46.94	46.60	-7	3,927	-0.18%
2019/08/26	17	46.80	4	46.80	46.10	13	3,926	0.33%
2019/08/23	5	48.42	3	48.72	48.55	2	3,888	0.05%
2019/08/22	4	48.40	20	48.69	48.70	-16	3,837	-0.42%
2019/08/21	34	48.07	29	47.83	48.20	5	3,744	0.13%
2019/08/20	1	46.80	3	46.38	45.85	-2	3,565	-0.06%
2019/08/19	14	47.28	2	46.93	46.50	12	3,525	0.34%
2019/08/16	2	45.65	16	45.13	46.00	-14	3,415	-0.41%
2019/08/15	3	43.40	3	43.42	43.10	0	3,320	0.00%
2019/08/14	2	44.53	1	45.10	44.10	1	3,318	0.03%
2019/08/13	4	44.96	3	44.55	44.35	1	3,326	0.03%
2019/08/12	3	43.77	1	43.75	44.35	2	3,316	0.06%
2019/08/08	1	44.25	2	44.68	44.65	-1	3,293	-0.03%
2019/08/07	12	45.03	7	44.73	44.05	5	3,298	0.15%
2019/08/06	3	44.58	9	44.66	45.60	-6	3,292	-0.18%
2019/08/05	12	46.64	4	46.69	45.55	8	3,274	0.24%
2019/08/02	10	47.64	14	47.99	47.85	-4	3,264	-0.12%
2019/08/01	12	49.13	0	0.00	48.85	12	3,269	0.37%
2019/07/31	1	49.05	3	49.43	49.90	-2	3,241	-0.06%
2019/07/30	14	50.79	35	48.07	48.80	-21	3,154	-0.67%
2019/07/29	35	51.34	13	51.69	51.00	22	3,016	0.73%
2019/07/26	17	48.51	16	48.42	49.50	1	2,828	0.04%
2019/07/25	36	47.53	10.7	47.42	47.75	25.3	2,728	0.93%
2019/07/24	33	46.00	31	46.28	47.30	2	2,551	0.08%
2019/07/23	16	43.08	0	0.00	43.00	16	2,356	0.68%
2019/07/18	3	42.93	1	42.40	41.80	2	2,443	0.08%
2019/07/17	0	0.00	1	44.25	43.45	-1	2,457	-0.04%
2019/07/16	1	44.90	0	0.00	44.30	1	2,589	0.04%
2019/07/15	1	44.10	1	43.80	44.25	0	2,627	0.00%
2019/07/12	10	44.50	0	0.00	43.90	10	2,731	0.37%
2019/07/09	0	0.00	2	43.25	43.00	-2	2,745	-0.07%
2019/07/08	1	44.40	5	44.61	44.10	-4	2,762	-0.14%
2019/07/05	0	0.00	15	45.28	44.65	-15	2,788	-0.54%
2019/07/02	0	0.00	1	46.30	46.45	-1	2,947	-0.03%
2019/07/01	1.3	46.87	5	47.15	46.45	-3.7	3,016	-0.12%
2019/06/27	9.3	46.86	1	46.80	46.65	8.3	3,122	0.27%
2019/06/26	3	47.30	0	0.00	46.65	3	3,135	0.10%
2019/06/25	5	46.60	6	46.75	47.40	-1	3,187	-0.03%
2019/06/24	6	45.41	29	46.12	46.35	-23	3,143	-0.73%
2019/06/21	5	45.93	2	45.53	45.15	3	3,120	0.10%
2019/06/20	1	44.85	3	45.32	45.10	-2	3,114	-0.06%
2019/06/19	6	44.98	16	44.53	44.85	-10	3,132	-0.32%
2019/06/18	15	44.15	17	44.99	43.90	-2	3,140	-0.06%
2019/06/17	15	43.37	9	45.03	45.40	6	3,036	0.20%
2019/06/14	1	41.90	0	0.00	41.30	1	3,015	0.03%
2019/06/12	24	42.24	10	41.70	41.45	14	3,131	0.45%
2019/06/11	2	41.95	3	41.85	42.05	-1	3,266	-0.03%
2019/05/31	0	0.00	3	41.25	41.25	-3	3,847	-0.08%
2019/05/30	3	40.05	0	0.00	41.10	3	3,905	0.08%
2019/05/27	19	40.28	18	40.30	39.95	1	4,328	0.02%
2019/05/24	1	40.50	0	0.00	40.50	1	4,444	0.02%
2019/05/23	2	40.30	2	40.70	41.00	0	4,561	0.00%
2019/05/22	7	41.98	4	41.98	41.55	3	4,688	0.06%
2019/05/21	10	41.40	8	40.35	41.75	2	4,803	0.04%
2019/05/20	27	40.97	25	40.89	40.45	2	4,888	0.04%
2019/05/17	10	43.27	0	0.00	42.70	10	5,107	0.20%
2019/05/16	6	42.89	3	44.15	42.85	3	5,190	0.06%
2019/05/15	25	43.61	16	43.89	44.90	9	5,358	0.17%
2019/05/14	0	0.00	6	41.17	42.60	-6	5,661	-0.11%
2019/05/13	0	0.00	16	41.69	41.75	-16	6,030	-0.27%
2019/05/10	14	43.81	34	43.65	43.95	-20	6,201	-0.32%
2019/05/09	7	43.79	8	43.35	43.35	-1	6,303	-0.02%
2019/05/08	10	46.10	0	0.00	45.70	10	6,338	0.16%
2019/05/06	6	46.90	6	46.90	45.95	0	6,893	0.00%
2019/05/03	16	48.02	5	48.15	48.05	11	6,914	0.16%
2019/05/02	19	46.97	20	47.06	47.35	-1	6,911	-0.01%
2019/04/30	8	46.93	7	47.06	47.40	1	6,933	0.01%
2019/04/29	33	49.08	14	47.31	46.80	19	6,935	0.27%
2019/04/26	7	52.41	2	52.00	52.00	5	6,877	0.07%
2019/04/25	3	53.73	5	53.90	54.00	-2	6,860	-0.03%
2019/04/23	2	53.95	1	53.60	53.60	1	6,866	0.01%
2019/04/22	11	55.76	38	55.72	54.40	-27	6,906	-0.39%
2019/04/19	3	53.40	1	53.80	54.10	2	6,807	0.03%
2019/04/18	9	53.78	8	53.73	52.90	1	6,819	0.01%
2019/04/17	26	52.62	10	52.90	52.80	16	6,807	0.24%
2019/04/16	10	51.60	10	51.90	52.50	0	6,840	0.00%
2019/04/15	3	51.20	1	51.60	51.20	2	6,913	0.03%
2019/04/11	3	53.43	2	53.80	51.80	1	7,144	0.01%
2019/04/10	1	53.20	5	53.74	53.20	-4	7,155	-0.06%
2019/04/09	13	55.54	3	55.30	53.90	10	7,198	0.14%
2019/04/08	3	56.00	26	55.71	55.30	-23	7,265	-0.32%
2019/04/03	2	53.60	2	53.75	53.90	0	7,248	0.00%
2019/04/02	9	52.59	1	52.70	53.00	8	7,245	0.11%
2019/04/01	2	52.15	2	51.90	52.20	0	7,341	0.00%
2019/03/29	7	50.79	6	50.80	51.00	1	7,319	0.01%
2019/03/28	5	52.28	2	52.45	51.20	3	7,491	0.04%
2019/03/27	2	51.15	3	51.53	51.40	-1	7,705	-0.01%
2019/03/26	1	51.50	1	52.00	51.30	0	7,947	0.00%
2019/03/25	19	51.09	34	51.15	51.50	-15	8,182	-0.18%
2019/03/22	2	52.35	12	52.58	52.10	-10	8,276	-0.12%
2019/03/21	35	51.84	23	51.84	51.80	12	8,408	0.14%
2019/03/20	37	53.07	25	52.68	52.60	12	8,690	0.14%
2019/03/19	1	53.80	1	54.60	53.10	0	9,013	0.00%
2019/03/18	5	53.90	1	54.00	54.30	4	9,060	0.04%
2019/03/15	23	54.20	13	53.79	54.50	10	9,239	0.11%
2019/03/14	33	55.01	26	54.30	53.90	7	9,339	0.07%
2019/03/13	12	57.11	11	57.14	57.40	1	9,496	0.01%
2019/03/12	10	57.73	91	57.91	58.00	-81	9,746	-0.83%
2019/03/11	6	56.20	9	56.00	55.60	-3	9,921	-0.03%
2019/03/08	17	55.67	0	0.00	56.00	17	10,119	0.17%
2019/03/07	11	55.64	7	56.81	55.60	4	10,309	0.04%
2019/03/06	10	56.56	11	56.79	56.60	-1	10,479	-0.01%
2019/03/05	7	55.71	13	55.91	55.50	-6	10,982	-0.05%
2019/03/04	23	56.62	3	57.80	56.50	20	11,326	0.18%
2019/02/27	0	0.00	37	55.81	57.60	-37	11,445	-0.32%
2019/02/26	51	57.68	23	57.80	55.70	28	11,716	0.24%
2019/02/25	20	56.22	21	56.50	57.60	-1	11,980	-0.01%
2019/02/22	61	57.57	5	57.46	56.50	56	12,027	0.47%
2019/02/21	19	56.83	22	56.87	57.90	-3	11,959	-0.03%
2019/02/20	43	59.49	41	58.20	57.90	2	11,855	0.02%
2019/02/19	8	58.54	10	58.83	58.90	-2	11,804	-0.02%
2019/02/18	38	60.71	80	60.62	58.30	-42	11,751	-0.36%
2019/02/15	20	58.31	24	58.81	59.30	-4	11,564	-0.03%
2019/02/14	84	58.08	68	58.75	59.00	16	11,518	0.14%
2019/02/13	69	58.38	133	58.80	58.40	-64	11,407	-0.56%	大賣/
2019/02/12	37	55.39	146	56.07	56.00	-109	11,139	-0.98%	大賣/鉅額交易
2019/02/11	3	48.10	16	50.73	51.40	-13	10,961	-0.12%
2019/01/30	205	47.67	8	47.66	46.75	197	10,938	1.80%	大買/鉅額交易
2019/01/29	3	45.83	1	45.95	46.10	2	10,865	0.02%
2019/01/28	0	0.00	7	45.35	46.60	-7	10,856	-0.06%
2019/01/25	29	44.76	19	44.70	44.15	10	10,746	0.09%
2019/01/24	4	42.65	3	42.87	42.55	1	10,850	0.01%
2019/01/23	2	41.95	3	41.80	42.20	-1	10,938	-0.01%
2019/01/22	0	0.00	3	42.12	41.50	-3	10,995	-0.03%
2019/01/21	3	41.53	6	41.56	42.00	-3	11,097	-0.03%
2019/01/18	2	40.80	3	40.35	41.30	-1	11,108	-0.01%
2019/01/17	1	41.15	1	40.45	40.20	0	11,151	0.00%
2019/01/16	1	41.45	0	0.00	41.00	1	11,221	0.01%
2019/01/15	0	0.00	1	40.35	40.90	-1	11,225	-0.01%
2019/01/14	3	41.28	0	0.00	40.05	3	11,304	0.03%
2019/01/11	3	42.08	26	41.89	41.55	-23	11,314	-0.20%
2019/01/10	10	42.84	13	42.74	42.30	-3	11,353	-0.03%
2019/01/09	22	43.05	9	42.45	42.30	13	11,567	0.11%
2019/01/08	1	41.30	1	42.45	42.10	0	11,704	0.00%
2019/01/07	1	41.90	0	0.00	41.60	1	11,681	0.01%
2019/01/04	2	38.65	6	39.48	40.90	-4	11,672	-0.03%
2019/01/03	5	42.33	0	0.00	40.65	5	11,580	0.04%
2019/01/02	2	44.03	10	44.23	43.90	-8	11,551	-0.07%
2018/12/28	6	44.25	1	44.10	43.90	5	11,589	0.04%
2018/12/27	7	44.56	11	44.37	43.80	-4	11,642	-0.03%
2018/12/26	12	44.48	0	0.00	42.60	12	11,558	0.10%
2018/12/25	3	43.80	0	0.00	44.10	3	11,555	0.03%
2018/12/24	3	44.18	5	44.03	45.30	-2	11,517	-0.02%
2018/12/21	9	45.22	8	44.84	45.60	1	11,422	0.01%
2018/12/20	33	44.82	22	45.31	44.25	11	11,273	0.10%
2018/12/19	2	47.63	3	48.57	47.40	-1	11,019	-0.01%
2018/12/18	3	49.75	0	0.00	49.40	3	10,927	0.03%
2018/12/17	10	51.00	1	51.30	50.30	9	10,856	0.08%
2018/12/14	1	49.70	1	49.60	50.00	0	10,796	0.00%
2018/12/13	20	51.67	35	52.00	52.00	-15	10,675	-0.14%
2018/12/12	36	51.66	49	51.90	52.50	-13	10,400	-0.12%
2018/12/11	2	48.35	4	48.03	47.80	-2	10,099	-0.02%
2018/12/10	29	48.45	21	47.86	47.30	8	10,196	0.08%
2018/12/07	14	48.15	18	47.81	48.05	-4	10,027	-0.04%
2018/12/06	15	49.46	2	51.35	46.30	13	9,928	0.13%
2018/12/05	34	50.05	28	49.86	51.10	6	9,676	0.06%
2018/12/04	26	51.07	52	50.16	49.50	-26	9,490	-0.27%
2018/12/03	15	49.76	9	51.28	49.15	6	9,277	0.06%
2018/11/30	27	48.28	34	48.26	48.75	-7	9,100	-0.08%
2018/11/29	12	50.07	3	50.27	49.00	9	8,908	0.10%
2018/11/28	51	49.92	32	50.13	49.70	19	8,699	0.22%
2018/11/27	41	46.70	49	47.26	48.40	-8	8,185	-0.10%
2018/11/26	14	44.43	18	43.96	44.00	-4	7,814	-0.05%
2018/11/23	40	42.92	74	42.89	43.75	-34	7,721	-0.44%
2018/11/22	32	42.23	32	42.22	41.10	0	7,406	0.00%
2018/11/21	1	39.30	52	39.92	40.70	-51	6,994	-0.73%
2018/11/20	42	37.52	26	37.31	37.00	16	6,942	0.23%
2018/11/19	6	36.87	2	36.73	37.30	4	6,999	0.06%
2018/11/16	34	36.98	15	37.48	36.25	19	7,024	0.27%
2018/11/15	12	36.38	12	36.57	36.80	0	7,052	0.00%
2018/11/14	12	36.48	10	36.73	36.00	2	7,106	0.03%
2018/11/13	32	35.62	12	35.78	36.95	20	7,294	0.27%
2018/11/12	23	36.87	21	36.91	36.60	2	7,346	0.03%
2018/11/09	39	36.44	29	36.50	36.70	10	7,392	0.14%
2018/11/08	32	37.87	24	37.51	35.95	8	7,411	0.11%
2018/11/07	26	37.42	38	36.73	37.75	-12	7,311	-0.16%
2018/11/06	22	35.83	16	35.29	34.35	6	7,310	0.08%
2018/11/05	39	36.85	40	36.80	37.00	-1	7,338	-0.01%
2018/11/02	26	36.26	25	36.66	36.55	1	7,319	0.01%
2018/11/01	20	35.97	17	36.17	35.80	3	7,226	0.04%
2018/10/31	10	33.90	17	34.08	34.10	-7	6,952	-0.10%
2018/10/30	27	31.20	28	31.31	31.00	-1	6,907	-0.01%
2018/10/29	9	31.46	11	31.90	32.05	-2	7,100	-0.03%
2018/10/26	17	30.98	10	31.28	30.50	7	7,077	0.10%
2018/10/25	68	31.61	58	31.79	31.15	10	7,113	0.14%
2018/10/24	28	35.64	20	35.53	34.60	8	7,082	0.11%
2018/10/23	7	37.06	3	36.90	36.30	4	7,021	0.06%
2018/10/22	18	37.78	4	37.71	37.70	14	7,058	0.20%
2018/10/19	19	36.11	18	36.05	36.35	1	7,133	0.01%
2018/10/18	8	38.32	6	38.20	38.05	2	7,152	0.03%
2018/10/17	10	39.78	9	38.92	38.40	1	7,163	0.01%
2018/10/16	5	40.33	10	39.79	40.25	-5	7,007	-0.07%
2018/10/15	2	37.25	7	37.35	37.20	-5	6,976	-0.07%
2018/10/12	7	37.54	7	36.52	37.20	0	7,037	0.00%
2018/10/11	4	36.53	4	37.09	36.50	0	7,110	0.00%
2018/10/09	8	41.91	2	42.50	40.55	6	7,192	0.08%
2018/10/08	1	40.35	6	40.60	41.70	-5	7,254	-0.07%
2018/10/05	8	43.19	13	42.83	42.30	-5	7,414	-0.07%
2018/10/04	4	47.59	4	47.91	47.00	0	7,476	0.00%
2018/10/03	12	49.28	3	48.03	47.95	9	8,046	0.11%
2018/10/02	7	50.03	3	51.53	50.00	4	8,302	0.05%
2018/10/01	0	0.00	3	50.40	51.30	-3	8,430	-0.04%
2018/09/28	4	50.51	4	51.08	50.20	0	8,731	0.00%
2018/09/27	7	50.33	9	51.37	50.00	-2	8,917	-0.02%
2018/09/26	8	51.33	4	51.15	51.10	4	9,101	0.04%
2018/09/25	7	51.66	13	51.33	52.00	-6	9,178	-0.07%
2018/09/21	6	50.85	4	50.35	51.00	2	9,161	0.02%
2018/09/20	10	48.56	5	48.34	48.00	5	9,160	0.05%
2018/09/19	22	49.19	20	49.60	47.90	2	9,256	0.02%
2018/09/18	5	49.92	14	48.97	48.40	-9	9,348	-0.10%
2018/09/17	16	52.69	11	52.76	52.10	5	9,527	0.05%
2018/09/14	20	52.55	7	52.56	52.60	13	9,645	0.13%
2018/09/13	10	50.52	10	49.83	48.95	0	9,580	0.00%
2018/09/12	5	49.60	5	49.70	50.10	0	9,788	0.00%
2018/09/11	25	52.17	6	51.70	51.30	19	9,983	0.19%
2018/09/10	9	51.12	13	51.24	50.60	-4	10,091	-0.04%
2018/09/07	1	53.30	10	56.80	53.50	-9	10,143	-0.09%
2018/09/06	5	57.20	6	56.42	56.40	-1	10,316	-0.01%
2018/09/05	3	57.73	3	57.27	56.00	0	10,881	0.00%
2018/09/04	7	57.37	7	57.89	58.10	0	11,423	0.00%
2018/09/03	10	57.18	5	57.08	57.00	5	11,763	0.04%
2018/08/31	3	60.10	8	60.10	60.90	-5	12,007	-0.04%
2018/08/30	7	61.57	14	62.10	61.00	-7	12,203	-0.06%
2018/08/29	9	59.86	18	59.73	60.70	-9	12,365	-0.07%
2018/08/28	8	59.28	2	59.65	58.90	6	12,638	0.05%
2018/08/27	13	59.35	15	59.75	60.10	-2	12,903	-0.02%
2018/08/24	5	56.94	14	56.61	56.60	-9	13,097	-0.07%
2018/08/23	3	59.23	4	59.28	58.60	-1	13,647	-0.01%
2018/08/22	13	57.82	11	58.44	59.50	2	14,211	0.01%
2018/08/21	6	58.85	5	59.06	58.50	1	14,867	0.01%
2018/08/20	26	55.97	31	56.37	58.50	-5	15,105	-0.03%
2018/08/17	5	58.96	3	59.20	58.20	2	15,508	0.01%
2018/08/16	4	57.40	10	59.29	61.20	-6	15,624	-0.04%
2018/08/15	13	60.32	12	60.33	58.60	1	15,830	0.01%
2018/08/14	10	59.98	10	60.85	62.00	0	16,050	0.00%
2018/08/13	10	61.69	2	64.00	60.30	8	16,266	0.05%
2018/08/10	2	65.90	4	66.65	64.70	-2	16,635	-0.01%
2018/08/09	6	65.72	5	64.82	66.30	1	17,030	0.01%
2018/08/08	12	66.18	13	66.24	65.00	-1	17,702	-0.01%
2018/08/07	5	66.80	6	67.32	66.70	-1	18,220	-0.01%
2018/08/06	13	64.42	17	64.97	65.50	-4	18,399	-0.02%
2018/08/03	8	62.63	9	64.68	66.00	-1	18,632	-0.01%
2018/08/02	20	65.85	11	65.38	63.70	9	18,765	0.05%
2018/08/01	4	69.68	0	0.00	69.50	4	19,391	0.02%
2018/07/31	2	71.60	2	71.50	72.20	0	19,736	0.00%
2018/07/30	2	70.20	1	71.40	69.50	1	19,735	0.01%
2018/07/27	1	72.00	1	73.90	72.00	0	19,738	0.00%
2018/07/26	18	74.39	36	73.60	75.00	-18	19,731	-0.09%
2018/07/25	9	70.82	5.3	71.15	71.70	3.7	19,584	0.02%
2018/07/24	7	68.60	7	68.09	69.90	0	19,513	0.00%
2018/07/23	7	63.90	21	65.05	67.50	-14	19,448	-0.07%
2018/07/20	14	65.91	10	65.58	67.10	4	19,381	0.02%
2018/07/19	7	70.20	8	69.28	69.00	-1	19,241	-0.01%
2018/07/18	7	68.63	6	67.38	68.00	1	19,237	0.01%
2018/07/17	6	72.58	2	73.15	70.90	4	19,196	0.02%
2018/07/16	3	74.53	3	74.30	73.80	0	19,197	0.00%
2018/07/13	23	75.44	26	75.72	73.00	-3	19,302	-0.02%
2018/07/12	10	73.16	0	0.00	73.90	10	19,122	0.05%
2018/07/11	12	73.46	11	73.56	73.60	1	19,114	0.01%
2018/07/10	15	68.64	17	70.02	72.00	-2	18,611	-0.01%
2018/07/09	37	65.75	43	65.49	65.50	-6	18,502	-0.03%
2018/07/06	7	65.71	14	64.93	66.20	-7	18,359	-0.04%
2018/07/05	14	63.04	14	63.55	62.70	0	18,107	0.00%
2018/07/04	20	65.15	8	63.63	62.70	12	17,898	0.07%
2018/07/03	1	70.90	4	70.10	69.60	-3	17,672	-0.02%
2018/07/02	19	70.83	1	72.50	69.10	18	17,580	0.10%
2018/06/29	21	69.27	2	69.40	72.80	19	17,458	0.11%
2018/06/28	5	71.96	1	69.50	69.50	4	17,295	0.02%
2018/06/27	14	73.19	15	72.51	73.40	-1	17,177	-0.01%
2018/06/26	26	74.15	23	73.26	72.00	3	17,064	0.02%
2018/06/25	23	72.68	27	72.53	71.20	-4	16,820	-0.02%
2018/06/22	7	78.61	1	78.80	76.50	6	16,652	0.04%
2018/06/21	19	80.32	22	79.58	80.90	-3	16,558	-0.02%
2018/06/20	10	79.03	3	78.07	76.40	7	16,374	0.04%
2018/06/19	22	85.01	18	83.58	84.00	4	16,260	0.02%
2018/06/15	6	83.47	6	84.92	83.20	0	16,243	0.00%
2018/06/14	14	83.24	17	82.12	83.20	-3	16,133	-0.02%
2018/06/13	120	87.26	122	85.67	82.90	-2	15,957	-0.01%	大買/大賣/
2018/06/12	47	86.58	52	88.32	89.50	-5	15,516	-0.03%
2018/06/11	18	78.83	37	79.38	81.40	-19	14,963	-0.13%
2018/06/08	10	71.84	19	71.56	74.00	-9	14,696	-0.06%
2018/06/07	7	71.57	5.2	70.62	70.50	1.8	14,445	0.01%
2018/06/06	12	71.13	29	70.87	71.50	-17	14,445	-0.12%
2018/06/05	25	70.94	26	69.56	67.80	-1	14,387	-0.01%
2018/06/04	21	71.87	21	72.26	72.80	0	14,150	0.00%
2018/06/01	42	70.36	48	71.05	69.90	-6	13,839	-0.04%
2018/05/31	25	75.92	28	73.18	70.70	-3	13,541	-0.02%
2018/05/30	48	71.55	23	72.14	74.10	25	12,893	0.19%
2018/05/29	34	69.49	27.2	70.45	68.80	6.8	12,268	0.06%
2018/05/28	16	64.57	17	66.19	66.90	-1	11,490	-0.01%
2018/05/25	21	58.20	26	57.64	60.90	-5	11,147	-0.04%
2018/05/24	18	56.11	17	54.89	55.40	1	10,510	0.01%
2018/05/23	65	55.37	49	55.46	55.80	16	10,294	0.16%
2018/05/22	9.1	54.05	14	54.36	53.70	-4.9	9,969	-0.05%
2018/05/21	20	55.51	18	55.78	56.40	2	9,672	0.02%
2018/05/18	23	55.00	19.1	53.83	54.70	3.9	9,332	0.04%
2018/05/17	34	54.87	28	52.79	52.10	6	8,805	0.07%
2018/05/16	55	55.54	41	56.30	55.60	14	8,338	0.17%
2018/05/15	32	51.30	40	50.47	53.80	-8	7,656	-0.11%
2018/05/14	16	47.86	10	49.55	50.20	6	7,091	0.08%
2018/05/11	8	46.41	28	46.33	45.70	-20	6,824	-0.29%
2018/05/10	10	44.96	25	45.09	46.20	-15	6,511	-0.23%
2018/05/09	44	43.49	62	43.32	43.65	-18	6,123	-0.29%
2018/05/08	1	39.00	16	39.47	40.90	-15	5,397	-0.28%
2018/05/07	0	0.00	12	36.42	37.20	-12	5,005	-0.24%
2018/05/04	3	35.88	0	0.00	35.80	3	4,989	0.06%
2018/05/03	2	36.85	5	37.16	36.95	-3	5,004	-0.06%
2018/05/02	5	36.55	5	36.45	36.35	0	5,000	0.00%
2018/04/30	8	36.16	1	35.95	35.95	7	5,067	0.14%
2018/04/27	0	0.00	1	34.75	36.15	-1	5,345	-0.02%
2018/04/26	5	34.50	0	0.00	34.50	5	5,752	0.09%
2018/04/25	8	35.99	3	35.97	35.90	5	5,742	0.09%
2018/04/24	6	36.41	0	0.00	36.00	6	5,798	0.10%
2018/04/23	5	38.36	5	38.22	37.60	0	5,718	0.00%
2018/04/20	3	38.05	5	38.28	37.95	-2	5,696	-0.04%
2018/04/19	23	38.52	20	38.40	39.15	3	5,607	0.05%
2018/04/18	6	36.71	13	36.48	36.30	-7	5,362	-0.13%
2018/04/17	10	38.38	10	39.29	36.15	0	5,317	0.00%
2018/04/16	11	38.73	9	38.83	39.10	2	5,186	0.04%
2018/04/13	14	38.65	30	38.47	38.00	-16	5,103	-0.31%
2018/04/12	3	36.88	0	0.00	36.90	3	4,969	0.06%
2018/04/11	6	37.27	4	37.31	37.10	2	5,049	0.04%
2018/04/10	2	36.88	6	36.51	36.05	-4	5,029	-0.08%
2018/04/09	0	0.00	2	36.25	36.25	-2	5,129	-0.04%
2018/04/03	3	35.98	3	35.93	36.10	0	5,174	0.00%
2018/04/02	1	35.80	11	35.55	35.55	-10	5,186	-0.19%
2018/03/30	0	0.00	11	36.99	36.70	-11	5,279	-0.21%
2018/03/29	22	36.75	17	36.47	36.35	5	5,313	0.09%
2018/03/28	2	36.08	0	0.00	36.00	2	5,277	0.04%
2018/03/27	2	36.73	7	36.96	36.65	-5	5,265	-0.09%
2018/03/26	2	35.90	2	36.25	36.00	0	5,266	0.00%
2018/03/23	10	35.53	7	36.21	35.80	3	5,239	0.06%
2018/03/22	13	37.82	14	38.05	37.30	-1	5,174	-0.02%
2018/03/21	28	38.06	22	37.63	36.90	6	5,022	0.12%
2018/03/20	16	36.65	24	36.54	37.40	-8	4,859	-0.16%
2018/03/19	7	36.52	8	36.81	36.40	-1	4,784	-0.02%
2018/03/16	19	36.26	11	36.37	35.80	8	4,642	0.17%
2018/03/15	4	35.31	4	35.53	35.45	0	4,510	0.00%
2018/03/14	3	35.78	2	36.10	35.25	1	4,483	0.02%
2018/03/13	4	35.31	6	35.71	36.00	-2	4,386	-0.05%
2018/03/12	8	35.22	11	35.37	35.05	-3	4,329	-0.07%
2018/03/09	20	34.37	16	34.05	34.00	4	4,148	0.10%
2018/03/08	21	32.45	16	32.67	33.55	5	3,992	0.13%
2018/03/05	1	29.90	0	0.00	29.45	1	4,255	0.02%
2018/03/02	1	30.50	0	0.00	30.50	1	4,530	0.02%
2018/02/27	0	0.00	25	31.00	30.75	-25	4,659	-0.54%
2018/02/26	0	0.00	1	30.95	30.85	-1	4,705	-0.02%
2018/02/23	0	0.00	15	31.00	30.60	-15	4,787	-0.31%
2018/02/21	1	30.60	0	0.00	30.25	1	5,361	0.02%
2018/02/12	1	29.30	1	29.25	29.25	0	5,660	0.00%
2018/02/09	11	27.99	1	29.90	29.35	10	5,806	0.17%
2018/02/08	2	30.68	2	30.00	30.00	0	5,837	0.00%
2018/02/07	20	31.60	16	31.23	31.00	4	5,861	0.07%
2018/02/06	2	30.55	2	31.25	29.95	0	5,920	0.00%
2018/02/05	25	32.56	2	32.05	33.05	23	6,059	0.38%
2018/02/02	1	33.70	0	0.00	33.70	1	6,183	0.02%
2018/02/01	1	34.60	3	34.33	34.00	-2	6,303	-0.03%
2018/01/31	1	34.05	1	33.80	33.80	0	6,403	0.00%
2018/01/30	10	34.80	1	35.10	34.30	9	6,541	0.14%
2018/01/26	2	34.85	4	34.63	34.80	-2	6,635	-0.03%
2018/01/25	4	34.93	7	34.92	34.30	-3	6,703	-0.04%
2018/01/24	8	35.50	8	35.94	35.30	0	6,733	0.00%
2018/01/23	15	37.16	10	37.19	36.05	5	6,868	0.07%
2018/01/22	13	37.16	31	37.37	38.55	-18	6,712	-0.27%
2018/01/19	1	34.90	1	35.05	35.05	0	6,702	0.00%
2018/01/18	26	35.18	4	35.46	34.60	22	7,073	0.31%
2018/01/16	0	0.00	10	34.97	34.60	-10	7,187	-0.14%
2018/01/15	1	34.80	2	34.38	34.85	-1	7,255	-0.01%
2018/01/12	1	33.50	1	33.25	33.35	0	7,316	0.00%
2018/01/11	1	32.95	7	33.01	33.00	-6	7,330	-0.08%
2018/01/10	3	33.92	1	33.50	33.50	2	7,364	0.03%
2018/01/09	1	33.40	1	34.35	33.40	0	7,408	0.00%
2018/01/08	2	34.60	3	34.82	33.80	-1	7,617	-0.01%
2018/01/05	7	35.64	26	35.67	35.40	-19	7,643	-0.25%
2018/01/04	19	34.76	22	34.90	35.00	-3	7,698	-0.04%
2018/01/03	6	34.77	6	34.94	34.60	0	7,660	0.00%