嘉晶 (3016)-元大-忠孝券商分點個股進出

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
61.6
漲跌
▲0.9
漲幅
+1.48%
成交量
1,891張
產業
上市半導體類股▲2.35%
794人加入追蹤

立即追蹤
本地時間:13:35(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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	60.50	61.60	-1	1,489	-0.07%
2024/04/24	1	59.90	1	60.40	60.70	0	1,461	0.00%
2024/04/23	1	59.30	1	60.00	60.00	0	1,455	0.00%
2024/04/22	0	0.00	1	58.60	59.40	-1	1,453	-0.07%
2024/04/19	1	57.90	0.1	58.60	58.60	0.9	1,439	0.06%
2024/04/18	5.1	63.18	2	61.20	61.20	3.1	1,414	0.22%
2024/04/17	3	62.20	3	60.10	62.40	0	1,307	0.00%
2024/04/15	6	58.93	0	0.00	58.90	6	1,270	0.47%
2024/04/11	1	61.60	1	61.90	60.80	0	1,237	0.00%
2024/04/02	0	0.00	10	60.80	61.60	-10	1,155	-0.87%
2024/04/01	10	61.50	1	61.50	61.50	9	1,133	0.79%
2024/03/28	1	60.00	1	58.70	59.30	0	1,038	0.00%
2024/03/22	3	60.07	7	59.04	59.10	-4	999	-0.40%
2024/03/21	2	57.45	1	58.00	57.70	1	973	0.10%
2024/03/20	1	57.10	0	0.00	56.60	1	993	0.10%
2024/03/19	3	57.73	3	57.47	57.50	0	989	0.00%
2024/03/18	1	56.70	0	0.00	56.70	1	975	0.10%
2024/03/15	1	58.00	0	0.00	58.00	1	972	0.10%
2024/03/14	1	60.10	1	59.90	60.10	0	949	0.00%
2024/03/13	6	60.07	10	61.20	60.00	-4	922	-0.43%
2024/03/12	9	62.48	10	62.43	61.70	-1	861	-0.12%
2024/03/11	3	58.00	4	60.85	61.90	-1	617	-0.16%
2024/03/08	0	0.00	8	54.63	56.30	-8	509	-1.57%
2024/03/07	0	0.00	1	51.40	51.20	-1	451	-0.22%
2024/03/06	2	52.85	1	53.50	52.10	1	454	0.22%
2024/03/05	4	54.00	2	54.70	53.50	2	459	0.44%
2024/03/04	5	54.16	5	54.32	54.20	0	461	0.00%
2024/03/01	2	53.80	2	54.15	53.80	0	459	0.00%
2024/02/29	3	54.20	5	53.98	54.20	-2	462	-0.43%
2024/02/27	3	54.03	0	0.00	54.10	3	462	0.65%
2024/02/26	0	0.00	4	54.68	54.80	-4	461	-0.87%
2024/02/23	4	54.43	3	55.13	54.00	1	461	0.22%
2024/02/22	6	54.50	1	55.00	54.50	5	469	1.06%
2024/02/19	12	55.77	1	55.60	55.70	11	466	2.36%
2024/02/15	0	0.00	1	54.60	55.00	-1	464	-0.22%
2024/02/02	0	55.80	2	55.30	55.10	-2	452	-0.44%
2024/01/31	5	56.30	0	0.00	56.30	5	446	1.12%
2024/01/30	1	56.80	0	0.00	56.70	1	447	0.22%
2024/01/29	0	0.00	1	57.40	57.10	-1	450	-0.22%
2024/01/25	1	57.10	0	0.00	56.90	1	469	0.21%
2024/01/24	2	57.65	0	0.00	57.70	2	502	0.40%
2024/01/23	0	0.00	5.1	57.61	57.60	-5.1	503	-1.02%
2024/01/22	1	57.90	3	57.40	57.90	-2	503	-0.40%
2024/01/19	0	0.00	6	56.67	56.80	-6	503	-1.19%
2024/01/16	1	57.40	0	0.00	57.10	1	501	0.20%
2024/01/15	2	58.35	1	58.80	58.20	1	496	0.20%
2024/01/12	0	0.00	1	58.00	58.20	-1	499	-0.20%
2024/01/08	1	60.00	0	0.00	60.00	1	504	0.20%
2023/12/27	0	0.00	1	63.30	63.00	-1	496	-0.20%
2023/12/26	3	63.00	7	62.84	63.00	-4	496	-0.81%
2023/12/21	3	62.30	0	0.00	62.10	3	504	0.59%
2023/12/20	2	63.50	2	64.10	62.50	0	501	0.00%
2023/12/19	2	64.10	3	64.70	63.30	-1	504	-0.20%
2023/12/18	5	64.42	1	65.50	64.00	4	501	0.80%
2023/12/15	1	64.50	2	63.75	64.50	-1	478	-0.21%
2023/12/14	2	62.80	2	62.90	62.80	0	452	0.00%
2023/12/13	1	62.50	0	0.00	62.00	1	453	0.22%
2023/12/12	1	63.00	1	63.40	63.00	0	451	0.00%
2023/12/11	1	62.50	1	63.00	62.50	0	448	0.00%
2023/12/01	1	64.40	0	0.00	64.40	1	445	0.22%
2023/11/30	1	65.00	0	65.00	65.30	1	431	0.22%
2023/11/29	2	64.40	0	0.00	64.20	2	417	0.48%
2023/11/17	0	0.00	1	61.40	61.30	-1	393	-0.25%
2023/11/16	0	0.00	2	60.60	60.70	-2	389	-0.51%
2023/11/15	2	60.70	0	0.00	61.00	2	392	0.51%
2023/11/09	0	0.00	1	60.40	59.80	-1	416	-0.24%
2023/11/08	1	60.50	0	0.00	60.30	1	431	0.23%
2023/11/03	0	0.00	1	60.20	59.70	-1	446	-0.22%
2023/11/02	1	59.70	1	59.70	60.00	0	448	0.00%
2023/11/01	1	60.60	7	60.73	60.30	-6	437	-1.37%
2023/10/24	1	57.10	2	57.70	57.90	-1	468	-0.21%
2023/10/20	1	57.00	1	58.40	57.50	0	489	0.00%
2023/10/19	2	58.10	1	58.30	58.00	1	515	0.19%
2023/10/18	1	57.60	0	0.00	59.50	1	526	0.19%
2023/10/16	0	0.00	1.5	57.98	57.30	-1.5	557	-0.27%
2023/10/13	0	57.80	0	0.00	58.10	0	589	0.00%
2023/10/05	0	0.00	1	58.10	57.50	-1	802	-0.12%
2023/10/04	1	57.20	0	0.00	57.40	1	989	0.10%
2023/10/02	0	0.00	1	57.90	58.60	-1	1,112	-0.09%
2023/09/26	2	58.10	0	0.00	57.80	2	1,160	0.17%
2023/09/25	1	59.50	0	0.00	59.50	1	1,160	0.09%
2023/09/15	0	0.00	0.3	62.20	62.10	-0.3	1,164	-0.03%
2023/09/13	0	0.00	1	61.20	61.40	-1	1,165	-0.09%
2023/09/12	0	0.00	1	60.20	60.30	-1	1,173	-0.09%
2023/09/11	1	60.30	0	0.00	59.40	1	1,188	0.08%
2023/09/07	2	61.25	0	0.00	61.20	2	1,224	0.16%
2023/09/06	0	0.00	1	61.30	61.00	-1	1,232	-0.08%
2023/08/29	0	0.00	3	58.17	58.70	-3	1,300	-0.23%
2023/08/28	0	0.00	1	58.10	57.70	-1	1,304	-0.08%
2023/08/25	1	57.40	1	58.00	57.80	0	1,312	0.00%
2023/08/24	2	58.20	3	58.53	58.20	-1	1,313	-0.08%
2023/08/23	0	0.00	3	57.57	57.70	-3	1,312	-0.23%
2023/08/17	1	58.50	6	57.33	58.50	-5	1,312	-0.38%
2023/08/16	1	57.20	1	57.40	57.20	0	1,308	0.00%
2023/08/14	1	58.80	0	0.00	58.90	1	1,290	0.08%
2023/08/11	0.5	62.00	0	0.00	61.60	0.5	1,277	0.04%
2023/08/08	4	65.15	0	0.00	64.50	4	1,258	0.32%
2023/08/07	1	65.80	2	65.80	65.80	-1	1,255	-0.08%
2023/08/04	1	65.10	1	65.40	65.10	0	1,253	0.00%
2023/07/31	3	66.87	0	0.00	65.70	3	1,234	0.24%
2023/07/28	0	0.00	2	66.65	67.70	-2	1,223	-0.16%
2023/07/27	0	0.00	4	65.85	66.10	-4	1,206	-0.33%
2023/07/26	1	64.60	0	0.00	64.60	1	1,204	0.08%
2023/07/25	0	0.00	2	66.60	66.10	-2	1,199	-0.17%
2023/07/24	1	66.40	1.1	65.54	65.70	-0.1	1,204	-0.01%
2023/07/21	4	67.98	1	68.40	67.90	3	1,184	0.25%
2023/07/20	3	68.63	7	68.54	69.00	-4	1,190	-0.34%
2023/07/19	3	68.17	0	0.00	67.00	3	1,184	0.25%
2023/07/18	3	69.80	1.3	70.66	69.00	1.7	1,193	0.14%
2023/07/17	4	70.33	0	0.00	70.80	4	1,183	0.34%
2023/07/13	1	73.20	0	0.00	71.00	1	1,122	0.09%
2023/07/12	0.1	72.50	1	72.30	72.30	-0.9	1,078	-0.08%
2023/07/11	1.8	73.45	7	72.77	72.20	-5.2	1,012	-0.51%
2023/07/10	2	67.10	13	66.29	69.70	-11	836	-1.32%
2023/07/07	1	63.60	0	0.00	63.40	1	727	0.14%
2023/07/06	10	64.67	9	65.12	64.60	1	722	0.14%
2023/07/05	4	65.58	1	65.80	65.20	3	692	0.43%
2023/07/04	2	64.80	0	0.00	65.20	2	679	0.29%
2023/07/03	4	65.05	0	0.00	64.80	4	676	0.59%
2023/06/29	0	0.00	1	64.20	64.00	-1	669	-0.15%
2023/06/26	1	64.30	0	0.00	63.60	1	678	0.15%
2023/06/21	1	65.20	1	66.20	65.20	0	677	0.00%
2023/06/20	1	65.40	1	65.90	65.40	0	679	0.00%
2023/06/16	1	65.80	0	0.00	65.50	1	686	0.15%
2023/06/15	4	66.78	0	0.00	66.70	4	685	0.58%
2023/06/14	3	65.93	8	66.28	67.30	-5	673	-0.74%
2023/06/13	6.1	66.02	3	66.63	65.20	3.1	663	0.47%
2023/06/12	3	65.50	6	65.37	65.50	-3	646	-0.46%
2023/06/09	3	64.30	3	64.57	64.30	0	642	0.00%
2023/06/08	4	64.75	0	0.00	64.10	4	653	0.61%
2023/06/07	4	65.40	9	64.99	65.40	-5	666	-0.75%
2023/06/06	3	65.17	0	0.00	63.70	3	663	0.45%
2023/06/05	6	66.13	2	66.10	66.00	4	661	0.60%
2023/06/02	2	64.80	6	63.87	64.80	-4	634	-0.63%
2023/05/31	2	64.15	0	0.00	63.60	2	691	0.29%
2023/05/30	4	64.63	0	0.00	64.90	4	692	0.58%
2023/05/29	0	0.00	9	64.46	65.10	-9	694	-1.30%
2023/05/26	2	63.45	0	0.00	63.00	2	693	0.29%
2023/05/25	4	63.55	0	0.00	63.60	4	694	0.58%
2023/05/24	3	64.10	10	64.06	64.10	-7	701	-1.00%
2023/05/23	8	63.68	4	64.15	63.50	4	703	0.57%
2023/05/22	1	63.30	3	63.63	63.80	-2	707	-0.28%
2023/05/19	5	63.56	0	0.00	63.40	5	708	0.71%
2023/05/18	3	63.60	1	63.50	63.60	2	714	0.28%
2023/05/17	1	62.90	2	62.50	62.90	-1	712	-0.14%
2023/05/16	0	0.00	2	62.15	62.20	-2	714	-0.28%
2023/05/15	0	61.70	0	0.00	61.20	0	714	0.00%
2023/05/12	0	0.00	1	62.10	62.20	-1	728	-0.14%
2023/05/11	1.4	62.29	0	0.00	61.70	1.4	733	0.19%
2023/05/10	0	0.00	1	62.90	63.00	-1	735	-0.14%
2023/05/09	1.1	62.98	0	0.00	62.50	1.1	738	0.14%
2023/05/08	3	64.20	3	64.97	64.20	0	742	0.00%
2023/05/04	2.1	64.06	0	0.00	63.80	2.1	778	0.27%
2023/05/02	3	63.83	6	63.97	64.60	-3	790	-0.37%
2023/04/28	0	0.00	2	62.70	63.00	-2	796	-0.25%
2023/04/26	1	61.60	1.5	61.87	62.70	-0.5	776	-0.06%
2023/04/25	1.6	62.67	1	63.80	62.10	0.6	776	0.07%
2023/04/24	0.1	64.50	0	0.00	64.20	0.1	764	0.01%
2023/04/21	0.1	65.00	3	64.70	64.50	-2.9	756	-0.38%
2023/04/20	0	0.00	2	67.60	67.60	-2	729	-0.27%
2023/04/18	3	70.43	0	0.00	70.10	3	716	0.42%
2023/04/14	1	69.90	0	0.00	69.80	1	686	0.15%
2023/04/10	1	71.50	1	71.40	71.30	0	669	0.00%
2023/04/07	0	0.00	2	71.40	71.40	-2	667	-0.30%
2023/04/06	3	70.90	5	71.02	70.90	-2	667	-0.30%
2023/03/30	1	70.90	0	0.00	70.50	1	675	0.15%
2023/03/27	1	72.40	0	0.00	72.00	1	689	0.14%
2023/03/22	1	72.00	2	71.70	71.80	-1	691	-0.14%
2023/03/21	1	71.90	1	72.30	71.00	0	689	0.00%
2023/03/20	2	71.60	3	71.87	71.60	-1	690	-0.14%
2023/03/16	1	70.50	0	0.00	69.70	1	694	0.14%
2023/03/15	2	70.40	2	70.90	70.20	0	698	0.00%
2023/03/13	1	70.30	1	70.30	70.30	0	710	0.00%
2023/03/10	1	71.10	0	0.00	71.10	1	712	0.14%
2023/03/09	4	73.45	8	73.68	73.10	-4	730	-0.55%
2023/03/08	5	73.06	3	73.60	73.20	2	740	0.27%
2023/03/07	9	73.54	0	0.00	73.40	9	738	1.22%
2023/03/06	0	0.00	4	73.03	73.30	-4	725	-0.55%
2023/03/02	0	0.00	1	74.50	73.50	-1	673	-0.15%
2023/03/01	2	75.05	0	0.00	75.00	2	674	0.30%
2023/02/24	0	0.00	1	75.70	75.60	-1	680	-0.15%
2023/02/23	5	76.00	0	0.00	76.00	5	681	0.73%
2023/02/21	1	77.70	0	0.00	77.60	1	720	0.14%
2023/02/20	3	77.50	8	77.09	77.80	-5	740	-0.68%
2023/02/17	3	76.27	0	0.00	76.00	3	791	0.38%
2023/02/16	4	76.60	4	76.73	76.60	0	804	0.00%
2023/02/15	1	76.30	1	75.60	75.60	0	837	0.00%
2023/02/14	6	76.13	0	0.00	76.10	6	853	0.70%
2023/02/13	1	76.30	3	76.70	76.60	-2	896	-0.22%
2023/02/09	3	78.90	1	79.20	78.90	2	905	0.22%
2023/02/08	1	78.90	0	0.00	78.90	1	913	0.11%
2023/02/03	1	78.00	1	78.30	78.00	0	937	0.00%
2023/01/31	0	0.00	2	74.90	75.90	-2	948	-0.21%
2023/01/30	2	74.60	4	74.00	74.60	-2	950	-0.21%
2023/01/16	4	72.30	4	72.05	72.30	0	969	0.00%
2023/01/12	5	74.16	6	74.92	73.10	-1	993	-0.10%
2023/01/11	4	74.10	12	74.27	74.10	-8	997	-0.80%
2023/01/10	4	73.45	4	74.15	73.70	0	1,014	0.00%
2023/01/09	4	73.90	2	73.90	73.90	2	1,033	0.19%
2023/01/06	2	72.90	7	72.33	72.90	-5	1,054	-0.47%
2023/01/05	2	71.45	1	72.00	71.40	1	1,084	0.09%
2023/01/04	0	0.00	1	71.50	71.20	-1	1,106	-0.09%
2023/01/03	0	0.00	1	71.00	71.10	-1	1,136	-0.09%
2022/12/30	2	70.25	0	0.00	70.20	2	1,149	0.17%
2022/12/29	0	0.00	1	70.00	70.40	-1	1,166	-0.09%
2022/12/22	1	71.30	1	71.70	71.00	0	1,359	0.00%
2022/12/19	0	0.00	1	73.60	73.60	-1	1,504	-0.07%
2022/12/16	2	75.10	0	0.00	74.50	2	1,584	0.13%
2022/12/15	2	76.50	2	76.55	76.50	0	1,613	0.00%
2022/12/14	1	75.40	5	75.68	76.10	-4	1,629	-0.25%
2022/12/13	1	75.10	1	75.60	74.40	0	1,646	0.00%
2022/12/12	1	74.80	2	74.85	74.80	-1	1,666	-0.06%
2022/12/09	3	76.70	2	77.50	75.90	1	1,681	0.06%
2022/12/07	1	78.10	0	0.00	76.50	1	1,746	0.06%
2022/12/06	4	80.45	0	0.00	79.00	4	1,859	0.22%
2022/12/05	4	81.95	2	82.90	82.00	2	1,923	0.10%
2022/12/02	3	81.60	0	0.00	81.60	3	1,938	0.15%
2022/12/01	1	81.60	3	79.70	81.90	-2	1,939	-0.10%
2022/11/30	5	78.20	10.7	78.25	78.60	-5.7	1,930	-0.29%
2022/11/29	1	76.40	1	76.90	76.90	0	1,943	0.00%
2022/11/25	5	77.72	0	0.00	77.60	5	1,990	0.25%
2022/11/24	3	78.70	7	78.11	78.70	-4	1,998	-0.20%
2022/11/23	3	76.80	2	77.90	76.80	1	2,009	0.05%
2022/11/22	0	0.00	4	76.50	76.80	-4	2,029	-0.20%
2022/11/21	2	78.20	1	78.90	77.70	1	2,068	0.05%
2022/11/18	4	78.53	0	0.00	78.20	4	2,111	0.19%
2022/11/17	0	0.00	5	79.34	79.30	-5	2,151	-0.23%
2022/11/16	0	0.00	1	77.50	78.00	-1	2,186	-0.05%
2022/11/15	1	77.10	4	77.93	78.50	-3	2,266	-0.13%
2022/11/14	0	0.00	2	75.85	76.20	-2	2,348	-0.09%
2022/11/11	5	75.06	9	76.32	75.00	-4	2,388	-0.17%
2022/11/10	5	74.22	0	0.00	74.30	5	2,360	0.21%
2022/11/09	2	75.40	11	74.35	75.00	-9	2,369	-0.38%
2022/11/08	7	72.53	3	73.17	72.30	4	2,356	0.17%
2022/11/07	4	72.25	2.1	72.68	72.40	1.9	2,357	0.08%
2022/11/04	4	70.60	4	71.35	72.00	0	2,384	0.00%
2022/11/03	2	69.20	5	70.62	71.20	-3	2,386	-0.13%
2022/11/02	3	70.60	5	70.12	70.60	-2	2,407	-0.08%
2022/11/01	2	69.30	7	69.61	69.30	-5	2,398	-0.21%
2022/10/31	5	69.00	7	68.56	69.00	-2	2,399	-0.08%
2022/10/28	4	67.63	0	0.00	67.00	4	2,390	0.17%
2022/10/27	7	68.43	7	68.07	69.00	0	2,392	0.00%
2022/10/26	1	67.50	1	67.80	66.80	0	2,395	0.00%
2022/10/25	6	67.15	4	68.35	67.40	2	2,395	0.08%
2022/10/24	2	69.30	2	69.90	68.00	0	2,407	0.00%
2022/10/21	1	69.30	1	67.10	67.10	0	2,408	0.00%
2022/10/20	2	68.40	6	68.95	69.50	-4	2,408	-0.17%
2022/10/19	1	70.09	1	70.80	69.00	0	2,428	0.00%
2022/10/18	3	69.93	1	69.90	70.10	2	2,428	0.08%
2022/10/17	3	66.77	3	68.40	69.30	0	2,436	0.00%
2022/10/14	0	0.00	6	70.50	70.50	-6	2,444	-0.25%
2022/10/13	0	0.00	3	67.40	66.10	-3	2,491	-0.12%
2022/10/12	0	0.00	2	72.50	70.80	-2	2,472	-0.08%
2022/10/11	7	71.86	0	0.00	71.50	7	2,471	0.28%
2022/10/07	4	77.53	0	0.00	77.30	4	2,505	0.16%
2022/10/06	3	77.67	14	78.45	78.60	-11	2,518	-0.44%
2022/10/05	10	78.23	4	79.00	77.60	6	2,515	0.24%
2022/10/04	6	75.37	13	75.17	77.60	-7	2,490	-0.28%
2022/10/03	2	71.45	3	72.33	73.10	-1	2,480	-0.04%
2022/09/30	1	72.70	1	69.70	72.70	0	2,521	0.00%
2022/09/29	11	71.56	2	70.55	70.40	9	2,511	0.36%
2022/09/28	3	74.39	3	72.80	71.60	0	2,500	0.00%
2022/09/27	12	78.61	5	79.38	78.50	7	2,480	0.28%
2022/09/26	1	81.60	15	79.28	79.50	-14	2,484	-0.56%
2022/09/23	14	87.31	9	85.96	84.40	5	2,494	0.20%
2022/09/22	5	89.10	11	89.40	90.40	-6	2,456	-0.24%
2022/09/21	1	88.30	0	0.00	88.10	1	2,433	0.04%
2022/09/20	10	87.82	11	87.75	89.00	-1	2,427	-0.04%
2022/09/19	3	88.03	3	88.00	86.50	0	2,432	0.00%
2022/09/16	4	87.93	0	0.00	87.60	4	2,424	0.16%
2022/09/15	10	90.44	5	91.28	89.50	5	2,436	0.21%
2022/09/14	12	89.56	15	90.39	91.40	-3	2,451	-0.12%
2022/09/13	12	91.10	13	91.29	90.70	-1	2,455	-0.04%
2022/09/12	11	89.07	14	89.19	89.60	-3	2,384	-0.13%
2022/09/08	1	81.50	5	82.36	84.50	-4	2,344	-0.17%
2022/09/07	1	79.50	1	80.30	80.30	0	2,370	0.00%
2022/09/06	7	82.27	2	81.45	80.70	5	2,376	0.21%
2022/09/02	3	86.80	0	0.00	87.40	3	2,367	0.13%
2022/09/01	3	88.13	3	88.97	88.00	0	2,362	0.00%
2022/08/31	2	88.60	6	89.30	89.70	-4	2,353	-0.17%
2022/08/30	5	89.24	4	88.25	89.30	1	2,390	0.04%
2022/08/29	1.1	87.82	1	86.90	87.40	0.1	2,394	0.01%
2022/08/26	23	91.41	23	90.89	89.70	0	2,388	0.00%
2022/08/25	23	91.12	14	91.19	90.60	9	2,380	0.38%
2022/08/24	11	89.74	33	90.22	89.20	-22	2,369	-0.93%
2022/08/23	1	91.80	4	92.05	92.10	-3	2,370	-0.13%
2022/08/22	20	92.74	16	92.83	93.00	4	2,363	0.17%
2022/08/19	36	92.02	20	92.27	91.40	16	2,275	0.70%
2022/08/18	12	86.44	18	86.69	87.40	-6	2,164	-0.28%
2022/08/17	2	85.80	10	85.50	85.40	-8	2,154	-0.37%
2022/08/16	12	86.27	9	86.99	85.90	3	2,170	0.14%
2022/08/15	6	86.48	9	86.31	86.50	-3	2,193	-0.14%
2022/08/12	9	84.87	11	84.54	84.70	-2	2,209	-0.09%
2022/08/11	6	83.93	5	85.24	83.60	1	2,261	0.04%
2022/08/10	8	81.81	4	82.15	82.20	4	2,329	0.17%
2022/08/09	12	82.24	23	82.70	82.60	-11	2,366	-0.46%
2022/08/08	1	80.50	8	80.55	80.50	-7	2,424	-0.29%
2022/08/05	7	79.94	7	80.20	80.70	0	2,519	0.00%
2022/08/04	7	76.34	2	77.70	77.90	5	2,600	0.19%
2022/08/03	9	77.98	12	77.68	77.40	-3	2,654	-0.11%
2022/08/02	4	79.80	2	79.20	79.00	2	2,716	0.07%
2022/08/01	15	83.03	10	82.82	82.70	5	2,723	0.18%
2022/07/29	6	83.60	9	83.99	84.00	-3	2,740	-0.11%
2022/07/28	1	82.40	1	84.30	81.40	0	2,747	0.00%
2022/07/27	8	82.80	8	82.60	82.80	0	2,755	0.00%
2022/07/26	9	83.90	3	85.30	81.40	6	2,754	0.22%
2022/07/25	7	83.69	5	84.12	84.20	2	2,739	0.07%
2022/07/22	15	85.12	3	85.70	83.30	12	2,765	0.43%
2022/07/21	15	84.43	2	84.50	84.80	13	2,803	0.46%
2022/07/20	2	84.40	5	82.36	83.40	-3	2,798	-0.11%
2022/07/19	7	80.04	0	0.00	80.30	7	2,777	0.25%
2022/07/18	3.1	80.93	0	0.00	81.10	3.1	2,794	0.11%
2022/07/14	0	0.00	4	79.38	79.90	-4	2,744	-0.15%
2022/07/13	2	78.00	0	0.00	77.50	2	2,751	0.07%
2022/07/12	2	76.80	2	76.50	76.50	0	2,751	0.00%
2022/07/11	4	79.38	4	79.20	79.50	0	2,760	0.00%
2022/07/08	11	81.24	12	78.39	78.90	-1	2,761	-0.04%
2022/07/07	2	76.40	5	76.08	76.90	-3	2,740	-0.11%
2022/07/06	5	74.54	3	78.70	73.70	2	2,758	0.07%
2022/07/05	5	76.84	9	78.70	78.60	-4	2,813	-0.14%
2022/07/01	1.1	80.54	2	81.95	78.40	-1	2,792	-0.03%
2022/06/30	2.1	85.47	0	0.00	83.80	2.1	2,766	0.07%
2022/06/29	5	90.50	2	90.45	90.40	3	2,793	0.11%
2022/06/28	23.1	92.46	22	92.50	92.30	1.1	2,841	0.04%
2022/06/27	0	0.00	3	92.80	94.30	-3	2,942	-0.10%
2022/06/24	4	90.25	4	90.43	90.00	0	2,995	0.00%
2022/06/23	4	90.05	2	90.75	90.00	2	3,085	0.06%
2022/06/22	12.1	93.82	11	94.07	90.90	1.1	3,486	0.03%
2022/06/21	4	91.80	1	94.00	93.50	3	3,596	0.08%
2022/06/20	0	92.70	0	0.00	88.20	0	3,649	0.00%
2022/06/17	1.1	94.95	1.1	94.88	94.70	0	3,686	0.00%
2022/06/16	3	101.80	1	97.70	97.20	2	3,870	0.05%
2022/06/15	1	100.50	1	104.50	100.50	0	4,103	0.00%
2022/06/14	10	103.50	12	102.46	103.50	-2	4,666	-0.04%
2022/06/13	1	103.99	1	103.00	103.00	0	5,179	0.00%
2022/06/09	8	106.75	11	106.59	107.00	-3	5,839	-0.05%
2022/06/08	13	106.42	4	105.25	106.00	9	6,001	0.15%
2022/06/07	3	103.67	6	104.92	104.00	-3	6,047	-0.05%
2022/06/06	3	103.67	1	103.00	102.50	2	6,039	0.03%
2022/06/02	1	105.00	0	0.00	105.00	1	6,065	0.02%
2022/06/01	0	0.00	4	104.75	105.50	-4	6,063	-0.07%
2022/05/31	5	104.00	4	104.50	104.00	1	6,049	0.02%
2022/05/30	2	103.00	11	102.09	103.50	-9	6,035	-0.15%
2022/05/25	1	100.00	5	100.30	100.50	-4	6,052	-0.07%
2022/05/24	4	99.25	1	97.60	97.30	3	6,064	0.05%
2022/05/23	12	100.67	0	0.00	99.40	12	6,059	0.20%
2022/05/20	4	98.33	4	99.45	99.40	0	6,054	0.00%
2022/05/19	2	97.15	9	99.62	100.50	-7	6,052	-0.12%
2022/05/18	9	98.78	1.1	98.95	98.90	7.9	6,030	0.13%
2022/05/17	1	97.40	11	97.75	99.10	-10	5,948	-0.17%
2022/05/16	11	97.02	2	96.65	96.10	9	5,933	0.15%
2022/05/13	4	98.18	11	95.30	96.30	-7	5,885	-0.12%
2022/05/12	13.1	95.26	5	96.36	92.20	8.1	5,845	0.14%
2022/05/11	6	94.88	4	94.95	96.00	2	5,884	0.03%
2022/05/10	3	90.80	16	92.17	93.60	-13	5,851	-0.22%
2022/05/09	2	90.35	0	0.00	88.10	2	5,823	0.03%
2022/05/06	10	92.20	3	92.63	92.80	7	5,852	0.12%
2022/05/05	4	95.90	14	95.68	95.90	-10	5,881	-0.17%
2022/05/04	13	94.09	13	95.38	93.10	0	5,873	0.00%
2022/05/03	2	92.90	1	93.10	93.40	1	5,882	0.02%
2022/04/29	14	93.28	13	94.37	92.20	1	5,928	0.02%
2022/04/28	4	92.45	5	92.60	92.20	-1	5,947	-0.02%
2022/04/27	5	90.44	5	91.90	92.10	0	5,941	0.00%
2022/04/26	1	95.70	1	96.40	95.00	0	5,904	0.00%
2022/04/25	1	98.30	2	96.70	95.50	-1	5,911	-0.02%
2022/04/22	15	102.43	12	102.00	101.00	3	5,907	0.05%
2022/04/21	3	106.17	3	107.17	106.50	0	5,936	0.00%
2022/04/20	8	106.38	17	106.94	106.50	-9	5,993	-0.15%
2022/04/19	14	106.79	15	107.70	106.50	-1	6,020	-0.02%
2022/04/18	2	105.00	1	106.50	104.00	1	6,072	0.02%
2022/04/15	0.1	107.50	1	107.50	105.50	-0.9	6,120	-0.01%
2022/04/14	1	109.00	1	109.50	109.00	0	6,212	0.00%
2022/04/13	7	109.07	6	108.83	109.00	1	6,242	0.02%
2022/04/12	3	106.33	14	107.29	106.00	-11	6,281	-0.18%
2022/04/11	3.1	109.65	4	109.63	106.00	-0.9	6,312	-0.01%
2022/04/08	0	0.00	1	108.50	108.50	-1	6,311	-0.02%
2022/04/07	0	0.00	1	112.50	107.50	-1	6,321	-0.02%
2022/04/06	4	112.88	2	112.25	112.00	2	6,349	0.03%
2022/04/01	2	113.75	3	115.00	116.00	-1	6,389	-0.02%
2022/03/31	3	118.17	2	117.50	117.50	1	6,384	0.02%
2022/03/30	5.1	120.33	9	121.39	120.50	-3.9	6,377	-0.06%
2022/03/29	3	118.00	1	118.50	118.50	2	6,436	0.03%
2022/03/28	0	0.00	1	118.50	120.50	-1	6,405	-0.02%
2022/03/25	25	124.52	4	125.38	119.50	21	6,349	0.33%
2022/03/24	4	120.38	13	123.73	125.50	-9	5,990	-0.15%
2022/03/23	9	122.94	10	124.25	122.00	-1	6,054	-0.02%
2022/03/22	13	122.54	10	123.55	123.50	3	6,362	0.05%
2022/03/21	15	123.73	8.2	124.33	124.50	6.9	6,365	0.11%
2022/03/18	7	121.86	11	123.64	125.00	-4	6,294	-0.06%
2022/03/17	45	121.07	37	119.20	123.00	8	6,183	0.13%
2022/03/16	23	116.70	18	116.44	115.00	5	5,906	0.08%
2022/03/15	25	111.74	12	111.83	114.00	13	5,459	0.24%
2022/03/14	5	108.80	9	107.72	109.00	-4	4,994	-0.08%
2022/03/11	9	105.78	1	104.00	104.50	8	4,864	0.16%
2022/03/10	5	106.10	11	105.73	110.00	-6	4,718	-0.13%
2022/03/09	2	99.90	1	101.50	100.00	1	4,718	0.02%
2022/03/08	0	0.00	1	99.40	98.40	-1	4,766	-0.02%
2022/03/07	1	102.50	0.2	101.00	101.00	0.9	4,775	0.02%
2022/03/04	0	0.00	1	108.00	107.00	-1	4,872	-0.02%
2022/03/03	5	108.60	1	111.50	108.50	4	5,013	0.08%
2022/03/02	3	106.83	4	108.38	109.00	-1	5,048	-0.02%
2022/03/01	5	107.20	5.8	107.40	107.50	-0.8	5,096	-0.02%
2022/02/25	0	0.00	2	105.00	106.50	-2	5,221	-0.04%
2022/02/24	1	100.50	3	101.33	100.00	-2	5,761	-0.03%
2022/02/23	1	106.50	2	106.00	106.50	-1	6,668	-0.01%
2022/02/18	1	111.50	1	112.00	111.50	0	9,087	0.00%
2022/02/16	4	113.50	7	115.29	113.00	-3	9,759	-0.03%
2022/02/15	3	112.00	1	114.50	112.00	2	9,835	0.02%
2022/02/14	4	114.50	2	112.25	112.00	2	9,922	0.02%
2022/02/11	11	118.14	19	117.95	118.00	-8	9,939	-0.08%
2022/02/10	9	114.89	1	115.00	114.50	8	9,912	0.08%
2022/02/09	13	115.15	17	115.74	116.00	-4	10,043	-0.04%
2022/02/08	1	112.50	0	0.00	112.50	1	10,253	0.01%
2022/01/24	1	115.50	13	114.19	115.50	-12	11,581	-0.10%
2022/01/20	4	119.50	4	118.50	118.50	0	11,940	0.00%
2022/01/18	4	121.25	3	123.00	120.50	1	12,389	0.01%
2022/01/17	5	121.90	4	122.88	123.00	1	12,488	0.01%
2022/01/14	1	118.50	0	0.00	120.50	1	12,605	0.01%
2022/01/13	1	123.00	2	119.50	120.00	-1	12,797	-0.01%
2022/01/12	3	123.50	6	123.26	122.50	-3	12,857	-0.02%
2022/01/11	4	125.75	1	124.00	122.00	3	13,014	0.02%
2022/01/10	2	129.50	4	128.75	129.50	-2	13,107	-0.02%
2022/01/07	0.1	122.00	8	126.13	125.00	-8	13,160	-0.06%
2022/01/06	1	129.50	0	0.00	129.50	1	13,123	0.01%
2022/01/05	3	132.83	8	134.75	130.00	-5	13,149	-0.04%
2022/01/04	5	137.10	6	138.42	137.50	-1	13,135	-0.01%
2022/01/03	13	137.04	11	137.68	137.50	2	13,183	0.02%
2021/12/30	2	135.50	2	135.50	133.50	0	13,204	0.00%
2021/12/29	5	136.80	2	137.75	136.00	3	13,255	0.02%
2021/12/28	4	136.38	3	135.00	135.00	1	13,264	0.01%
2021/12/27	3.5	136.50	15	135.20	136.50	-11.5	13,275	-0.09%
2021/12/24	13	133.54	4	135.38	132.50	9	13,296	0.07%
2021/12/23	13	135.50	11	135.68	134.00	2	13,322	0.02%
2021/12/22	4	133.13	3	135.17	131.00	1	13,277	0.01%
2021/12/21	5	132.10	7	133.43	132.50	-2	13,353	-0.01%
2021/12/20	10	132.25	10	131.80	132.50	0	13,692	0.00%
2021/12/17	12.1	134.25	18	131.39	132.00	-5.9	13,819	-0.04%
2021/12/16	29.1	140.34	21	140.45	141.00	8.1	14,213	0.06%
2021/12/15	1.1	136.38	4	136.63	136.50	-3	13,899	-0.02%
2021/12/14	15	135.37	5	132.00	133.00	10	13,906	0.07%
2021/12/13	1	132.00	2	133.50	136.00	-1	13,784	-0.01%
2021/12/10	19	136.71	47	138.50	137.00	-28	13,669	-0.20%
2021/12/09	16	142.34	9	145.00	142.50	7	13,430	0.05%
2021/12/08	5	149.70	11.1	150.37	150.50	-6.1	13,402	-0.05%
2021/12/07	6	147.83	28	149.36	147.50	-22	13,471	-0.16%
2021/12/06	2	150.00	1	150.00	150.00	1	13,556	0.01%
2021/12/03	16	152.94	3	152.50	153.00	13	13,616	0.10%
2021/12/02	4	148.25	9.2	149.25	148.00	-5.2	13,592	-0.04%
2021/12/01	3	146.50	3	148.00	148.50	0	13,609	0.00%
2021/11/30	14	149.00	5	151.90	146.00	9	13,653	0.07%
2021/11/29	5.5	152.00	4	149.63	148.50	1.5	13,839	0.01%
2021/11/26	6	141.33	3.6	138.60	140.00	2.4	13,757	0.02%
2021/11/25	4	143.88	16	145.00	146.00	-12	13,765	-0.09%
2021/11/24	2	142.75	24	140.83	145.50	-22	13,763	-0.16%
2021/11/23	40	142.89	33	143.48	135.50	7	13,751	0.05%
2021/11/22	30.2	146.34	41.2	145.42	149.00	-11.1	13,594	-0.08%
2021/11/19	9	135.89	13.3	139.27	143.00	-4.3	12,777	-0.03%
2021/11/18	37.3	130.15	85	127.16	130.00	-47.7	12,539	-0.38%
2021/11/17	124.1	119.01	42.7	123.89	127.50	81.4	11,358	0.72%	大買/
2021/11/16	16	115.91	50.5	115.43	116.00	-34.5	10,703	-0.32%
2021/11/15	7	103.71	18.8	102.23	105.50	-11.8	10,283	-0.11%
2021/11/12	10	98.17	7	99.01	98.00	3	10,110	0.03%
2021/11/11	14	98.72	16	98.89	98.00	-2	10,074	-0.02%
2021/11/10	4	96.83	4	97.33	97.00	0	10,002	0.00%
2021/11/09	9	96.93	3	98.40	96.20	6	9,974	0.06%
2021/11/08	20.2	99.01	12	97.13	96.60	8.2	9,905	0.08%
2021/11/05	51	103.08	5	103.10	101.50	46	9,816	0.47%
2021/11/04	5	101.00	4	102.88	102.00	1	9,625	0.01%
2021/11/03	9	104.89	12	104.25	103.50	-3	9,584	-0.03%
2021/11/02	33.2	108.15	5.2	107.24	107.00	28	9,378	0.30%
2021/11/01	18.1	100.17	36	102.82	104.50	-18	8,770	-0.20%
2021/10/29	25.9	96.32	36.1	96.47	95.30	-10.2	8,593	-0.12%
2021/10/28	8.1	94.25	5	95.54	94.70	3.1	8,313	0.04%
2021/10/27	6.1	93.86	4	94.75	94.30	2.1	8,304	0.03%
2021/10/26	30	95.93	24	96.99	92.90	6	8,334	0.07%
2021/10/25	11	95.22	5	94.68	94.70	6	8,093	0.07%
2021/10/22	1.2	95.87	22	95.45	96.30	-20.8	8,230	-0.25%
2021/10/21	10	94.84	5	94.48	93.00	5	8,367	0.06%
2021/10/20	5	93.74	4	94.60	94.50	1	8,523	0.01%
2021/10/19	4	92.20	4	93.43	93.20	0	8,626	0.00%
2021/10/18	1	91.30	5	89.20	92.00	-4	8,907	-0.04%
2021/10/15	5	87.26	7	87.00	87.40	-2	9,479	-0.02%
2021/10/14	4	84.18	3	85.00	85.00	1	10,159	0.01%
2021/10/13	4	86.02	11	85.29	84.20	-7	10,360	-0.07%
2021/10/12	10	87.21	3	87.90	87.50	7	10,411	0.07%
2021/10/08	3	86.60	2	88.30	86.50	1	10,592	0.01%
2021/10/07	1	85.60	13	84.82	85.60	-12	10,742	-0.11%
2021/10/06	3	81.40	4	82.50	80.50	-1	10,925	-0.01%
2021/10/05	5	80.40	4	80.53	81.60	1	11,096	0.01%
2021/10/04	2	80.50	0	0.00	78.80	2	11,067	0.02%
2021/10/01	4	86.00	28	85.59	82.50	-24	11,064	-0.22%
2021/09/30	1	88.80	1	87.80	88.80	0	11,233	0.00%
2021/09/29	3	88.90	1	89.60	87.00	2	11,390	0.02%
2021/09/28	4	92.95	19	92.56	92.80	-15	11,362	-0.13%
2021/09/27	27	95.95	13	94.32	93.10	14	11,275	0.12%
2021/09/24	29	94.05	7	94.70	92.50	22	10,931	0.20%
2021/09/23	25	94.28	18	93.86	92.80	7	10,775	0.06%
2021/09/22	3	89.23	5	89.66	90.20	-2	10,249	-0.02%
2021/09/17	0	0.00	8	88.61	89.90	-8	10,192	-0.08%
2021/09/16	0	0.00	2	86.25	86.20	-2	10,137	-0.02%
2021/09/15	5	86.20	2	84.80	84.90	3	10,159	0.03%
2021/09/14	6	87.43	8	88.64	87.70	-2	10,194	-0.02%
2021/09/13	6	87.33	2	87.30	87.50	4	10,197	0.04%
2021/09/10	3	86.90	7	88.21	88.50	-4	10,248	-0.04%
2021/09/09	14	86.42	7	86.20	86.40	7	10,371	0.07%
2021/09/08	5.3	83.94	3.1	82.62	82.70	2.3	10,309	0.02%
2021/09/07	2	86.40	6	85.70	86.70	-4	10,348	-0.04%
2021/09/06	6	90.23	12	88.86	88.20	-6	10,532	-0.06%
2021/09/03	10	90.80	4	90.80	90.80	6	10,487	0.06%
2021/09/02	35	93.10	40	93.79	90.40	-5	10,452	-0.05%
2021/09/01	15	90.55	9	91.06	91.50	6	10,169	0.06%
2021/08/31	13.2	90.31	9	90.31	90.00	4.2	10,126	0.04%
2021/08/30	10	89.25	6	89.90	89.80	4	10,060	0.04%
2021/08/27	11	89.78	8	88.73	88.10	3	10,018	0.03%
2021/08/26	14	90.29	11.2	91.88	90.40	2.8	9,987	0.03%
2021/08/25	0	0.00	13	90.13	92.00	-13	9,599	-0.14%
2021/08/24	6	83.28	2	84.95	83.70	4	9,484	0.04%
2021/08/23	11	84.72	17	84.07	83.70	-6	9,416	-0.06%
2021/08/20	13	80.40	5	80.74	80.60	8	9,279	0.09%
2021/08/19	3	79.30	5	78.86	78.10	-2	9,155	-0.02%
2021/08/18	6	80.75	6	79.87	81.50	0	9,166	0.00%
2021/08/17	1	81.09	83	78.36	76.90	-82	9,205	-0.89%
2021/08/16	0	80.00	1	81.60	81.10	-1	9,155	-0.01%
2021/08/13	6	82.03	4	82.13	81.00	2	9,127	0.02%
2021/08/12	2	84.50	2	84.80	84.50	0	9,106	0.00%
2021/08/11	1	83.50	0	0.00	82.80	1	9,120	0.01%
2021/08/10	0	85.00	1	86.70	86.00	-1	9,082	-0.01%
2021/08/09	0	0.00	3	85.97	86.40	-3	9,063	-0.03%
2021/08/06	18	90.13	14	89.59	88.20	4	8,992	0.04%
2021/08/05	1	91.50	5	92.74	93.70	-4	8,885	-0.05%
2021/08/04	32	92.91	35	94.29	92.20	-3	8,890	-0.03%
2021/08/03	24	92.97	7	92.97	91.80	17	8,790	0.19%
2021/08/02	3	93.00	4	92.63	93.00	-1	8,720	-0.01%
2021/07/30	22	94.50	2	94.30	91.10	20	8,671	0.23%
2021/07/29	11	93.21	6	93.27	94.10	5	8,570	0.06%
2021/07/27	58	102.72	13	99.72	98.60	45	8,277	0.54%
2021/07/26	23	102.32	38.1	104.32	105.00	-15.1	8,030	-0.19%
2021/07/23	15.1	97.59	15.4	98.49	97.80	-0.3	7,672	0.00%
2021/07/22	14	101.56	9	100.73	101.00	5	7,498	0.07%
2021/07/21	18.2	97.16	7	98.78	100.50	11.1	7,086	0.16%
2021/07/20	29	94.51	80	94.33	91.50	-51	6,461	-0.79%
2021/07/19	3	86.30	103	88.02	91.00	-100	5,924	-1.69%	大賣/
2021/07/16	41	83.02	35	83.45	82.80	6	5,879	0.10%
2021/07/15	45	83.10	21	83.44	84.50	24	6,380	0.38%
2021/07/14	11	84.69	27	84.48	85.70	-16	6,458	-0.25%
2021/07/13	118.9	85.53	55	84.02	80.50	63.9	6,213	1.03%	大買/
2021/07/12	34	82.61	83	82.30	82.50	-49	5,940	-0.82%
2021/07/09	15	78.96	24	78.78	78.50	-9	5,701	-0.16%
2021/07/08	24	78.63	5	78.78	77.70	19	5,690	0.33%
2021/07/07	53	79.10	86	78.76	79.30	-33	5,696	-0.58%
2021/07/06	108	77.59	79	78.16	77.70	29	5,513	0.53%	大買/
2021/07/05	1	74.40	15	73.73	74.90	-14	5,407	-0.26%
2021/07/02	6	71.45	7	71.47	71.30	-1	5,566	-0.02%
2021/07/01	3	70.63	0	0.00	69.90	3	5,730	0.05%
2021/06/30	9	72.73	5	72.00	72.00	4	5,975	0.07%
2021/06/29	33	74.46	6	74.25	73.00	27	5,962	0.45%
2021/06/28	1	72.30	0	0.00	72.80	1	5,898	0.02%
2021/06/25	2	73.30	2	73.80	72.70	0	5,915	0.00%
2021/06/24	41	74.10	6	73.92	73.30	35	5,910	0.59%
2021/06/23	20	73.34	16	73.56	73.70	4	5,868	0.07%
2021/06/22	10	72.66	9	72.13	71.60	1	5,799	0.02%
2021/06/21	4	72.62	1	73.50	72.00	3	5,770	0.05%
2021/06/18	10	75.79	16	76.55	75.20	-6	5,731	-0.10%
2021/06/17	3	72.10	2	72.90	72.70	1	5,617	0.02%
2021/06/16	3	71.37	2	72.40	71.30	1	5,565	0.02%
2021/06/15	7	70.97	25	71.60	72.90	-18	5,439	-0.33%
2021/06/11	5	67.78	10	67.90	67.70	-5	5,204	-0.10%
2021/06/10	2	67.05	1	68.80	67.20	1	5,203	0.02%
2021/06/09	4	67.00	8	67.60	66.70	-4	5,152	-0.08%
2021/06/08	9	66.79	5	67.86	66.50	4	5,133	0.08%
2021/06/07	2	66.50	3	67.23	66.50	-1	5,112	-0.02%
2021/06/04	5	66.86	0	0.00	66.50	5	5,091	0.10%
2021/06/03	4	68.10	8	68.26	68.10	-4	5,064	-0.08%
2021/06/02	7	67.27	3	68.13	66.80	4	4,966	0.08%
2021/06/01	2	67.60	9	68.20	68.40	-7	4,934	-0.14%
2021/05/31	4	66.93	2	67.75	66.90	2	4,915	0.04%
2021/05/28	5	66.92	4	67.65	66.90	1	4,890	0.02%
2021/05/27	6	66.43	6	66.72	66.60	0	4,853	0.00%
2021/05/26	9	66.30	9	67.13	66.00	0	4,831	0.00%
2021/05/25	9	66.88	5	65.88	66.30	4	4,791	0.08%
2021/05/24	1	61.20	2	62.75	62.80	-1	4,702	-0.02%
2021/05/21	7	62.73	1	63.00	62.30	6	4,727	0.13%
2021/05/20	2	61.80	2	61.95	61.80	0	4,827	0.00%
2021/05/19	0	0.00	5	59.76	61.80	-5	4,823	-0.10%
2021/05/18	0	0.00	2	58.65	60.10	-2	4,801	-0.04%
2021/05/17	20	57.15	1	57.60	54.80	19	4,787	0.40%
2021/05/14	4	60.45	1	62.00	60.70	3	4,754	0.06%
2021/05/13	2	60.45	1	59.90	60.10	1	4,732	0.02%
2021/05/12	11	63.44	2	63.25	60.00	9	4,707	0.19%
2021/05/11	18	67.04	11	67.09	65.30	7	4,657	0.15%
2021/05/10	4	70.03	5	70.02	69.70	-1	4,645	-0.02%
2021/05/07	3	69.70	4	70.95	71.90	-1	4,657	-0.02%
2021/05/06	16	69.33	7	69.44	68.60	9	4,665	0.19%
2021/05/05	6	71.13	8	71.04	68.50	-2	4,689	-0.04%
2021/05/04	16	72.13	11	72.71	71.90	5	4,678	0.11%
2021/05/03	16	76.69	11	77.60	74.40	5	4,637	0.11%
2021/04/29	3	78.77	1	80.30	78.50	2	4,632	0.04%
2021/04/28	1	80.30	3	81.43	79.50	-2	4,665	-0.04%
2021/04/27	3	79.67	0	0.00	79.80	3	4,711	0.06%
2021/04/26	8	83.49	7	82.33	82.20	1	4,781	0.02%
2021/04/23	4	82.93	2	83.05	82.50	2	4,805	0.04%
2021/04/22	2	81.65	11	81.99	78.50	-9	4,807	-0.19%
2021/04/21	38	86.51	23	86.54	84.00	15	5,265	0.28%
2021/04/20	8	81.35	31.1	80.77	82.80	-23.1	4,952	-0.47%
2021/04/19	2	75.30	7	74.99	75.30	-5	4,723	-0.11%
2021/04/16	5	74.02	3	75.13	73.90	2	4,777	0.04%
2021/04/15	1	74.40	0	0.00	74.40	1	4,790	0.02%
2021/04/14	1	74.80	0	0.00	74.10	1	4,808	0.02%
2021/04/13	5	76.94	5	77.14	76.00	0	4,802	0.00%
2021/04/12	5	76.32	1	76.30	75.40	4	4,769	0.08%
2021/04/09	3	80.20	2	80.85	78.00	1	4,752	0.02%
2021/04/08	15	79.69	79	79.62	80.00	-64	4,656	-1.37%
2021/04/07	16	78.45	46	77.42	77.30	-30	4,438	-0.68%
2021/04/06	54	75.35	97	75.05	77.60	-43	4,318	-1.00%
2021/04/01	8	71.40	5	72.22	71.20	3	4,117	0.07%
2021/03/31	6	71.43	0	0.00	71.10	6	4,134	0.15%
2021/03/30	0	0.00	10	72.11	72.40	-10	4,161	-0.24%
2021/03/29	10	71.16	22	71.40	71.40	-12	4,201	-0.29%
2021/03/26	3	70.33	8	70.41	70.40	-5	4,233	-0.12%
2021/03/25	3	70.73	0	0.00	70.30	3	4,248	0.07%
2021/03/24	10	71.02	7	71.81	70.90	3	4,266	0.07%
2021/03/23	6	71.47	2	73.20	71.00	4	4,278	0.09%
2021/03/22	51	72.96	28	72.06	72.00	23	4,235	0.54%
2021/03/19	2	68.45	0	0.00	68.60	2	4,161	0.05%
2021/03/18	5	69.10	1	70.00	69.10	4	4,213	0.09%
2021/03/17	0	0.00	5	69.90	68.90	-5	4,339	-0.12%
2021/03/16	2	70.30	2	71.30	70.00	0	4,629	0.00%
2021/03/15	1	70.20	17	70.29	70.00	-16	4,990	-0.32%
2021/03/12	4	70.00	9	70.04	70.00	-5	5,031	-0.10%
2021/03/11	0	0.00	18	69.21	69.40	-18	5,068	-0.36%
2021/03/10	1	67.40	1	67.80	67.40	0	5,110	0.00%
2021/03/09	9	66.93	0	0.00	67.10	9	5,373	0.17%
2021/03/08	3	67.93	1	69.00	67.30	2	5,405	0.04%
2021/03/05	3	67.10	0	0.00	67.70	3	5,455	0.05%
2021/03/04	10	68.30	0	0.00	68.30	10	5,610	0.18%
2021/03/03	1	68.20	5	69.26	69.40	-4	5,613	-0.07%
2021/03/02	4	69.90	2	71.00	69.00	2	5,627	0.04%
2021/02/26	0	0.00	3	69.87	70.00	-3	5,646	-0.05%
2021/02/24	12	71.86	4	72.70	71.50	8	5,746	0.14%
2021/02/23	37	72.64	1	74.20	72.50	36	5,822	0.62%
2021/02/22	11	74.37	9	73.74	73.90	2	5,782	0.03%
2021/02/19	1	71.40	1	71.50	71.40	0	5,670	0.00%
2021/02/18	26	70.20	3	70.10	70.30	23	5,686	0.40%
2021/02/17	2	69.15	4	68.78	69.30	-2	5,680	-0.04%
2021/02/05	11	66.93	0	0.00	66.50	11	5,664	0.19%
2021/02/03	6	67.57	0	0.00	66.70	6	5,657	0.11%
2021/02/02	2	67.80	8	67.80	67.80	-6	5,655	-0.11%
2021/02/01	1	66.20	1	66.90	66.30	0	5,639	0.00%
2021/01/29	10	69.60	0	0.00	67.40	10	5,620	0.18%
2021/01/28	1	69.80	0	0.00	69.50	1	5,595	0.02%
2021/01/27	5	71.48	7	71.10	71.60	-2	5,570	-0.04%
2021/01/26	1	69.50	0	0.00	69.40	1	5,527	0.02%
2021/01/25	8	70.49	0	0.00	70.50	8	5,501	0.15%
2021/01/22	6	71.25	2	71.80	72.00	4	5,470	0.07%
2021/01/21	5	73.28	4	72.70	71.30	1	5,449	0.02%
2021/01/20	10	74.75	9	74.17	72.70	1	5,396	0.02%
2021/01/19	4.1	77.96	10	79.20	76.70	-5.9	5,306	-0.11%
2021/01/18	14	78.24	3	78.70	79.20	11	5,183	0.21%
2021/01/15	12	78.72	11	80.36	77.70	1	5,047	0.02%
2021/01/14	51	79.40	23	79.50	79.10	28	4,829	0.58%
2021/01/13	1	75.70	157	77.31	77.60	-156	4,145	-3.76%	大賣/鉅額交易
2021/01/12	9	71.22	3	72.73	70.60	6	3,834	0.16%
2021/01/11	4	72.10	7	71.79	72.10	-3	3,737	-0.08%
2021/01/08	0	0.00	2	68.75	69.90	-2	3,682	-0.05%
2021/01/07	1	69.50	1	69.80	69.50	0	3,726	0.00%
2021/01/06	2	69.20	0	0.00	69.10	2	3,722	0.05%
2021/01/05	2	71.15	2	71.00	71.10	0	3,724	0.00%
2021/01/04	4	72.60	19	72.67	72.60	-15	3,705	-0.40%
2020/12/31	2	71.65	0	0.00	71.10	2	3,665	0.05%
2020/12/30	3	72.60	1	73.10	71.80	2	3,652	0.05%
2020/12/29	4	72.78	1	73.80	72.70	3	3,628	0.08%
2020/12/28	3	74.13	4	73.08	72.80	-1	3,554	-0.03%
2020/12/25	0	0.00	1	72.70	72.30	-1	3,491	-0.03%
2020/12/24	4	72.00	9	71.58	71.50	-5	3,502	-0.14%
2020/12/23	5	72.14	6	72.28	71.70	-1	3,515	-0.03%
2020/12/22	0	0.00	6	69.95	69.00	-6	3,498	-0.17%
2020/12/21	6	69.95	0	0.00	70.00	6	3,500	0.17%
2020/12/18	1	69.50	1	70.30	70.90	0	3,502	0.00%
2020/12/17	8	70.10	0	0.00	70.10	8	3,506	0.23%
2020/12/16	0	0.00	6	71.37	71.30	-6	3,494	-0.17%
2020/12/15	7	71.47	12	72.50	70.80	-5	3,520	-0.14%
2020/12/14	0	0.00	1	73.70	73.70	-1	3,552	-0.03%
2020/12/11	11	73.87	4	72.95	72.50	7	3,578	0.20%
2020/12/10	17	74.58	22	75.20	75.00	-5	3,479	-0.14%
2020/12/09	62	72.98	44	73.13	74.70	18	3,188	0.56%
2020/12/08	2	68.75	14	68.91	69.00	-12	2,814	-0.43%
2020/12/07	9	67.80	6	68.60	68.00	3	2,787	0.11%
2020/12/04	7	67.70	6	68.23	67.60	1	2,766	0.04%
2020/12/03	25	69.44	22	68.14	68.00	3	2,749	0.11%
2020/12/02	6	67.17	6	67.97	67.20	0	2,673	0.00%
2020/12/01	9	67.00	0	0.00	67.00	9	2,705	0.33%
2020/11/30	38	69.29	36	69.03	67.10	2	2,687	0.07%
2020/11/27	5	65.48	5	66.28	65.60	0	2,558	0.00%
2020/11/26	5	65.60	11	65.20	65.60	-6	2,578	-0.23%
2020/11/25	5	64.72	4	65.65	64.50	1	2,596	0.04%
2020/11/24	11	66.45	37	66.21	65.70	-26	2,682	-0.97%
2020/11/23	7	64.44	5	64.72	64.70	2	2,693	0.07%
2020/11/20	45	64.76	13	64.17	64.40	32	2,731	1.17%
2020/11/19	10	61.50	0	0.00	61.40	10	2,707	0.37%
2020/11/17	8	61.70	5	62.38	62.00	3	3,084	0.10%
2020/11/16	2	61.90	18	61.73	61.90	-16	3,287	-0.49%
2020/11/12	3	60.80	0	0.00	60.70	3	3,945	0.08%
2020/11/11	0	0.00	3	60.93	61.00	-3	4,060	-0.07%
2020/11/10	4	60.95	0	0.00	60.10	4	4,085	0.10%
2020/11/09	0	0.00	1	61.70	61.50	-1	4,106	-0.02%
2020/11/06	6	60.72	1	62.00	60.60	5	4,150	0.12%
2020/11/05	7	60.94	1	61.96	60.90	6	4,243	0.14%
2020/11/03	2	60.95	13	60.38	60.90	-11	4,355	-0.25%
2020/11/02	4	59.08	0	0.00	59.10	4	4,391	0.09%
2020/10/30	2	59.70	0	0.00	59.70	2	4,468	0.04%
2020/10/29	0	0.00	2	60.65	61.20	-2	4,725	-0.04%
2020/10/28	1	62.00	2	61.40	60.30	-1	4,808	-0.02%
2020/10/27	1	62.20	0	0.00	62.30	1	4,860	0.02%
2020/10/26	6	63.05	0	0.00	62.80	6	4,929	0.12%
2020/10/23	5	63.70	0	0.00	63.70	5	4,947	0.10%
2020/10/22	9	64.31	3	65.50	64.00	6	5,080	0.12%
2020/10/21	17	64.82	16	64.35	64.20	1	5,093	0.02%
2020/10/20	1	64.70	0	0.00	64.40	1	5,173	0.02%
2020/10/19	8	64.95	2	65.30	65.10	6	5,366	0.11%
2020/10/16	7	64.86	1	64.70	64.70	6	5,624	0.11%
2020/10/15	7	66.73	85	66.03	66.30	-78	5,756	-1.36%
2020/10/14	6	64.43	0	0.00	64.50	6	5,715	0.10%
2020/10/08	1	66.70	0	0.00	66.70	1	5,820	0.02%
2020/10/07	3	67.17	6	67.10	67.40	-3	5,892	-0.05%
2020/10/06	6	66.80	3	67.50	66.50	3	6,016	0.05%
2020/10/05	3	66.60	0	0.00	66.70	3	6,088	0.05%
2020/09/30	1	65.90	1	66.80	66.60	0	6,179	0.00%
2020/09/29	40	65.97	2	66.65	66.80	38	6,221	0.61%
2020/09/28	20	64.76	0	0.00	64.70	20	6,299	0.32%
2020/09/25	6	65.63	15	67.40	65.00	-9	6,398	-0.14%
2020/09/24	26	68.01	10	68.32	67.60	16	6,612	0.24%
2020/09/23	11	70.33	1	69.60	69.60	10	6,584	0.15%
2020/09/22	1	70.70	1	70.20	70.30	0	6,623	0.00%
2020/09/21	11	71.81	4	69.70	69.70	7	6,606	0.11%
2020/09/18	0	0.00	1	71.60	71.60	-1	6,614	-0.02%
2020/09/17	1	72.10	3	71.90	72.70	-2	6,610	-0.03%
2020/09/16	5	71.06	9	71.43	70.90	-4	6,574	-0.06%
2020/09/15	5	69.92	2	70.60	70.20	3	6,578	0.05%
2020/09/14	0	0.00	20	69.84	69.70	-20	6,779	-0.30%
2020/09/10	0	0.00	4	68.60	68.60	-4	6,866	-0.06%
2020/09/09	8	69.50	0	0.00	69.50	8	6,968	0.11%
2020/09/08	12	68.95	5	68.90	68.90	7	7,054	0.10%
2020/09/07	58	71.69	25	71.58	69.20	33	7,134	0.46%
2020/09/04	1	67.50	1	69.10	70.30	0	7,125	0.00%
2020/09/03	3	70.20	0	0.00	69.40	3	7,190	0.04%
2020/09/02	18	70.22	17	69.79	70.30	1	7,253	0.01%
2020/08/31	2	69.35	2	69.20	69.20	0	7,431	0.00%
2020/08/28	4	70.08	7	71.33	70.00	-3	7,943	-0.04%
2020/08/27	15	72.45	15	71.50	71.80	0	7,937	0.00%
2020/08/26	4	71.10	3	71.30	71.30	1	7,961	0.01%
2020/08/25	1	68.70	2	69.85	69.50	-1	8,035	-0.01%
2020/08/24	2	68.45	8	68.78	69.20	-6	8,157	-0.07%
2020/08/21	44	68.50	24	68.23	69.70	20	8,266	0.24%
2020/08/20	11	69.65	2	70.60	68.80	9	8,231	0.11%
2020/08/19	12	74.03	12	74.64	76.40	0	8,499	0.00%
2020/08/18	9	73.29	9	73.83	72.60	0	8,464	0.00%
2020/08/17	7	71.09	19	70.45	71.50	-12	8,361	-0.14%
2020/08/14	8	68.33	8	68.76	68.60	0	8,597	0.00%
2020/08/13	4	68.48	4	68.08	67.70	0	8,946	0.00%
2020/08/12	6	68.35	0	0.00	68.10	6	9,075	0.07%
2020/08/11	2	68.85	0	0.00	68.60	2	9,274	0.02%
2020/08/10	10	71.06	9	72.17	69.80	1	9,375	0.01%
2020/08/07	1	71.20	2	71.25	70.60	-1	9,557	-0.01%
2020/08/06	3	70.97	2	71.85	70.50	1	9,961	0.01%
2020/08/05	11	71.44	2	70.90	70.90	9	10,009	0.09%
2020/08/04	24	73.94	12	72.88	72.50	12	10,068	0.12%
2020/08/03	2	72.15	10	73.02	73.90	-8	9,941	-0.08%
2020/07/31	11	72.00	10	72.19	71.60	1	9,897	0.01%
2020/07/30	15	70.97	15	71.63	71.80	0	9,892	0.00%
2020/07/29	5	69.14	17	68.95	69.70	-12	9,875	-0.12%
2020/07/28	16	70.81	19	70.33	68.90	-3	9,883	-0.03%
2020/07/27	3	69.50	3	70.40	70.30	0	9,853	0.00%
2020/07/24	10	70.63	0	0.00	69.40	10	9,833	0.10%
2020/07/23	20	73.12	17	73.14	72.10	3	9,794	0.03%
2020/07/22	9	72.59	11	73.30	72.20	-2	9,635	-0.02%
2020/07/21	4	71.28	15	70.58	71.90	-11	9,399	-0.12%
2020/07/20	7	67.19	2	68.00	67.90	5	9,275	0.05%
2020/07/17	4	68.48	7	68.17	67.60	-3	9,294	-0.03%
2020/07/16	4	69.98	8	70.48	70.30	-4	9,320	-0.04%
2020/07/15	12	69.94	10	69.76	68.80	2	9,311	0.02%
2020/07/14	9	70.53	16	71.35	70.20	-7	9,360	-0.07%
2020/07/13	14	71.04	15	71.38	71.10	-1	9,417	-0.01%
2020/07/10	10	69.74	4	69.50	68.50	6	9,488	0.06%
2020/07/09	3	72.30	2	72.00	72.20	1	9,451	0.01%
2020/07/08	0	0.00	6	71.85	71.40	-6	9,409	-0.06%
2020/07/07	22	72.61	12	70.27	69.40	10	9,378	0.11%
2020/07/06	96	74.08	3	74.43	74.00	93	9,319	1.00%
2020/07/03	26	72.53	27	72.73	73.50	-1	9,301	-0.01%
2020/07/02	1	69.30	9	69.03	69.30	-8	9,087	-0.09%
2020/07/01	9	68.47	9	68.47	68.40	0	9,123	0.00%
2020/06/30	1	67.10	2	67.35	67.30	-1	9,107	-0.01%
2020/06/29	4	66.45	38	66.64	66.40	-34	9,170	-0.37%
2020/06/24	11	68.04	2	69.00	67.80	9	9,205	0.10%
2020/06/23	2	67.75	5	67.76	68.10	-3	9,247	-0.03%
2020/06/22	7	68.13	2	67.80	67.20	5	9,265	0.05%
2020/06/19	40	71.27	5	72.38	69.50	35	9,296	0.38%
2020/06/18	1	66.80	3	68.10	68.30	-2	9,153	-0.02%
2020/06/17	5	67.38	1	67.30	67.40	4	9,210	0.04%
2020/06/16	6	68.32	2	68.40	68.60	4	9,343	0.04%
2020/06/15	6	67.17	7	66.80	65.70	-1	9,550	-0.01%
2020/06/12	5	69.02	6	68.07	68.70	-1	9,814	-0.01%
2020/06/11	2	70.05	3	72.90	70.00	-1	10,020	-0.01%
2020/06/10	4	72.43	52	71.94	71.60	-48	10,045	-0.48%
2020/06/09	4	74.73	15	75.60	73.60	-11	10,142	-0.11%
2020/06/08	7	76.33	5	76.20	75.30	2	10,336	0.02%
2020/06/05	4	74.68	2	75.20	75.90	2	10,545	0.02%
2020/06/04	63	75.37	35	75.09	74.90	28	10,688	0.26%
2020/06/03	3	71.13	45	71.21	71.80	-42	10,240	-0.41%
2020/06/02	7	70.64	8	70.78	70.80	-1	10,227	-0.01%
2020/06/01	12	71.18	10	71.06	70.30	2	10,262	0.02%
2020/05/29	10	68.57	7	69.33	69.50	3	10,258	0.03%
2020/05/28	18	69.63	9	69.30	68.30	9	10,302	0.09%
2020/05/27	13	70.62	3	70.87	70.90	10	10,399	0.10%
2020/05/26	31	71.99	14	71.32	68.60	17	10,187	0.17%
2020/05/25	5	69.48	14	69.53	71.00	-9	9,764	-0.09%
2020/05/22	9	63.98	5	64.08	64.60	4	9,468	0.04%
2020/05/21	4	62.78	4	63.20	64.00	0	9,354	0.00%
2020/05/20	35	60.57	53	60.42	61.40	-18	9,196	-0.20%
2020/05/19	86	58.10	45	57.74	57.50	41	8,876	0.46%
2020/05/18	35	57.79	8	58.15	57.00	27	8,817	0.31%
2020/05/15	3	56.73	5	57.80	59.00	-2	8,657	-0.02%
2020/05/14	4	56.10	6	56.38	56.20	-2	8,646	-0.02%
2020/05/13	11	56.37	150	57.76	57.90	-139	8,419	-1.65%	大賣/鉅額交易
2020/05/12	5	53.16	8	52.98	52.70	-3	8,003	-0.04%
2020/05/11	9	54.02	14	54.09	53.70	-5	7,951	-0.06%
2020/05/08	14	52.97	10	52.21	52.20	4	7,818	0.05%
2020/05/07	2	50.90	19	51.63	52.10	-17	7,687	-0.22%
2020/05/06	11	51.10	4	52.30	50.50	7	7,635	0.09%
2020/05/05	8	51.49	13	51.79	51.60	-5	7,574	-0.07%
2020/05/04	20	50.75	7	50.76	50.70	13	7,541	0.17%
2020/04/30	9	51.96	20	52.12	51.80	-11	7,521	-0.15%
2020/04/29	1	50.30	0	0.00	50.30	1	7,461	0.01%
2020/04/28	5	50.68	2	51.05	50.50	3	7,456	0.04%
2020/04/27	4	50.20	12	49.99	50.20	-8	7,466	-0.11%
2020/04/24	2	49.00	0	0.00	49.00	2	7,437	0.03%
2020/04/23	6	49.43	3	50.13	49.45	3	7,422	0.04%
2020/04/22	3	49.35	0	0.00	49.35	3	7,408	0.04%
2020/04/21	15	50.02	7	50.23	49.05	8	7,432	0.11%
2020/04/20	48	51.10	51	51.60	51.00	-3	7,380	-0.04%
2020/04/17	19	52.88	18	52.73	51.50	1	7,357	0.01%
2020/04/16	25	53.26	66	53.27	52.80	-41	7,254	-0.57%
2020/04/15	133	52.87	13	52.45	52.90	120	7,124	1.68%	大買/鉅額交易
2020/04/14	9	50.82	15	51.15	50.90	-6	6,927	-0.09%
2020/04/13	16	50.79	10	51.14	50.20	6	6,903	0.09%
2020/04/10	8	50.76	1	51.30	50.80	7	6,877	0.10%
2020/04/09	4	52.15	4	51.03	51.00	0	6,942	0.00%
2020/04/08	4	51.80	66	51.32	52.20	-62	6,922	-0.90%
2020/04/07	56	49.75	57	50.08	49.75	-1	6,806	-0.01%
2020/04/06	77	49.75	2	49.50	49.60	75	6,750	1.11%
2020/04/01	4	49.04	78	48.97	49.10	-74	6,723	-1.10%
2020/03/31	78	48.52	30	49.75	48.80	48	6,707	0.72%
2020/03/30	14	46.96	93	48.15	49.20	-79	6,750	-1.17%
2020/03/27	90	47.42	8	48.46	47.10	82	6,684	1.23%
2020/03/26	18	47.51	55	48.16	48.15	-37	6,617	-0.56%
2020/03/25	93	47.80	86	48.65	47.70	7	6,560	0.11%
2020/03/24	109	45.80	214	46.06	45.80	-105	6,468	-1.62%	大買/大賣/鉅額交易
2020/03/23	53	44.93	9	44.15	43.35	44	6,597	0.67%
2020/03/20	133	48.15	136	49.55	47.65	-3	6,546	-0.05%	大買/大賣/
2020/03/19	206	48.34	81	50.01	45.85	125	6,402	1.95%	大買/鉅額交易
2020/03/18	119	52.86	108	52.89	50.90	11	6,097	0.18%	大買/大賣/
2020/03/17	185	51.43	234	52.08	52.00	-49	5,771	-0.85%	大買/大賣/
2020/03/16	93	51.59	82	50.31	49.50	11	5,472	0.20%
2020/03/13	60	46.92	141	47.35	51.90	-81	5,321	-1.52%	大賣/
2020/03/12	76	52.74	83	51.29	51.00	-7	5,108	-0.14%
2020/03/11	60	54.29	59	54.77	54.20	1	4,842	0.02%
2020/03/10	14	52.06	7	52.76	55.60	7	4,604	0.15%
2020/03/09	3	52.23	0	0.00	50.60	3	4,417	0.07%
2020/03/06	15	55.23	9	54.18	53.50	6	4,321	0.14%
2020/03/05	51	55.71	16	55.84	55.60	35	4,246	0.82%
2020/03/04	22	53.90	18	54.96	55.90	4	4,081	0.10%
2020/03/03	39	54.65	28	54.68	54.10	11	3,938	0.28%
2020/03/02	12	53.07	33	53.86	54.80	-21	3,701	-0.57%
2020/02/27	14	52.03	9	50.94	49.85	5	3,438	0.15%
2020/02/26	30	52.95	11	53.14	52.30	19	3,371	0.56%
2020/02/25	7	52.59	8	52.79	53.00	-1	3,290	-0.03%
2020/02/24	11	52.85	7	53.33	53.20	4	3,258	0.12%
2020/02/21	14	53.68	13	53.28	52.90	1	3,194	0.03%
2020/02/20	6	52.45	11	51.91	51.90	-5	3,013	-0.17%
2020/02/19	5	51.76	12	52.06	52.10	-7	2,962	-0.24%
2020/02/18	7	51.40	8	51.21	51.00	-1	2,879	-0.03%
2020/02/17	11	51.54	7	52.21	52.20	4	2,804	0.14%
2020/02/14	3	48.87	0	0.00	48.70	3	2,629	0.11%
2020/02/13	6	47.98	1	47.80	47.95	5	2,615	0.19%
2020/02/12	0	0.00	5	47.64	48.20	-5	2,682	-0.19%
2020/02/11	1	46.50	5	46.49	46.50	-4	2,683	-0.15%
2020/02/10	3	45.47	8	45.91	45.95	-5	2,741	-0.18%
2020/02/07	5	45.73	11	45.53	45.50	-6	2,785	-0.22%
2020/02/06	1	46.10	2	46.25	46.25	-1	2,846	-0.04%
2020/02/05	2	45.30	16	45.71	45.30	-14	2,874	-0.49%
2020/02/04	1	44.80	6	44.97	45.25	-5	2,921	-0.17%
2020/02/03	5	43.43	2	44.05	44.00	3	3,018	0.10%
2020/01/31	3	47.07	1	47.95	46.90	2	3,056	0.07%
2020/01/30	14	46.94	22	48.18	46.75	-8	3,309	-0.24%
2020/01/20	2	52.00	0	0.00	51.90	2	3,464	0.06%
2020/01/17	6	52.83	1	52.60	52.30	5	3,659	0.14%
2020/01/16	0	0.00	2	52.70	52.70	-2	3,956	-0.05%
2020/01/15	3	52.97	17	53.25	53.00	-14	4,213	-0.33%
2020/01/14	1	52.30	0	0.00	52.40	1	4,296	0.02%
2020/01/13	6	50.35	13	51.72	52.60	-7	4,485	-0.16%
2020/01/10	4	50.20	0	0.00	49.90	4	4,564	0.09%
2020/01/09	7	50.67	7	50.59	50.50	0	4,607	0.00%
2020/01/08	2	50.35	1	50.90	49.90	1	4,661	0.02%
2020/01/07	1	50.10	0	0.00	50.40	1	4,843	0.02%
2020/01/06	11	51.95	1	51.80	51.50	10	4,957	0.20%
2020/01/03	5	54.24	18	53.48	53.10	-13	4,942	-0.26%
2020/01/02	4	54.30	2	53.75	54.50	2	4,868	0.04%
2019/12/31	7	52.91	0	0.00	52.80	7	4,832	0.14%
2019/12/27	3	54.33	3	54.20	54.20	0	4,815	0.00%
2019/12/26	2	54.00	0	0.00	53.70	2	4,774	0.04%
2019/12/25	3	54.37	15	54.27	53.90	-12	4,763	-0.25%
2019/12/24	0	0.00	18	52.30	52.10	-18	4,668	-0.39%
2019/12/23	0	0.00	10	53.90	52.70	-10	4,692	-0.21%
2019/12/20	5	52.80	0	0.00	53.00	5	4,704	0.11%
2019/12/19	5	53.40	0	0.00	53.10	5	4,745	0.11%
2019/12/18	78	54.05	13	54.61	54.50	65	4,752	1.37%
2019/12/17	12	52.28	2	52.60	53.40	10	4,549	0.22%
2019/12/16	9	51.81	20	52.08	52.30	-11	4,595	-0.24%
2019/12/13	14	50.96	6	51.80	50.50	8	4,598	0.17%
2019/12/12	18	52.00	9	52.49	51.40	9	4,644	0.19%
2019/12/11	15	51.76	7	51.83	51.60	8	4,608	0.17%
2019/12/10	6	51.13	21	51.74	52.50	-15	4,604	-0.33%
2019/12/09	20	51.21	0	0.00	51.10	20	4,585	0.44%
2019/12/06	14	51.23	8	50.88	51.40	6	4,629	0.13%
2019/12/05	9	51.49	3	51.63	51.10	6	4,642	0.13%
2019/12/04	5	49.76	9	50.41	50.80	-4	4,852	-0.08%
2019/12/03	1	47.65	2	48.38	48.75	-1	4,839	-0.02%
2019/12/02	2	48.65	10	47.96	48.00	-8	4,889	-0.16%
2019/11/29	11	49.66	0	0.00	49.10	11	4,921	0.22%
2019/11/28	2	50.10	1	50.10	49.70	1	5,002	0.02%
2019/11/27	14	50.62	4	50.90	50.30	10	5,215	0.19%
2019/11/26	4	50.38	5	50.56	50.60	-1	5,416	-0.02%
2019/11/22	1	49.65	0	0.00	49.40	1	5,818	0.02%
2019/11/21	1	48.75	0	0.00	49.45	1	5,866	0.02%
2019/11/19	6	50.08	6	50.42	50.00	0	6,000	0.00%
2019/11/18	5	50.60	5	51.00	50.60	0	6,176	0.00%
2019/11/15	2	50.70	6	50.77	50.70	-4	6,217	-0.06%
2019/11/14	7	50.01	6	49.83	50.00	1	6,322	0.02%
2019/11/13	7	50.20	8	49.95	50.30	-1	6,429	-0.02%
2019/11/12	8	50.14	6	49.83	50.20	2	6,442	0.03%
2019/11/11	13	51.01	4	50.23	49.60	9	6,432	0.14%
2019/11/08	3	53.07	7	53.17	52.80	-4	6,377	-0.06%
2019/11/07	5	54.04	2	53.80	53.20	3	6,387	0.05%
2019/11/06	12	55.59	11	56.12	55.50	1	6,354	0.02%
2019/11/05	4	56.30	6	56.30	56.30	-2	6,352	-0.03%
2019/11/04	0	0.00	2	55.70	55.50	-2	6,333	-0.03%
2019/11/01	8	55.85	6	55.42	56.10	2	6,351	0.03%
2019/10/31	5	56.06	1	54.90	55.00	4	6,331	0.06%
2019/10/30	4	57.35	2	57.60	56.80	2	6,268	0.03%
2019/10/29	12	59.23	9	58.46	57.50	3	6,275	0.05%
2019/10/28	11	59.22	21	59.84	60.10	-10	6,167	-0.16%
2019/10/25	11	58.30	13	58.44	58.20	-2	6,169	-0.03%
2019/10/24	0	0.00	19	56.87	58.50	-19	6,089	-0.31%
2019/10/23	14	54.91	7	54.80	55.00	7	6,007	0.12%
2019/10/22	5	53.26	42	53.09	53.60	-37	6,029	-0.61%
2019/10/21	40	53.28	42	53.06	53.60	-2	5,906	-0.03%
2019/10/18	4	51.50	11	51.62	51.60	-7	5,681	-0.12%
2019/10/17	4	50.29	12	50.72	51.10	-8	5,579	-0.14%
2019/10/16	8	50.21	0	0.00	50.00	8	5,555	0.14%
2019/10/15	27	51.88	6	51.60	51.10	21	5,499	0.38%
2019/10/14	15	51.17	13	49.74	50.40	2	5,317	0.04%
2019/10/09	1	48.15	10	48.70	48.15	-9	5,184	-0.17%
2019/10/08	3	49.55	3	48.90	48.90	0	5,185	0.00%
2019/10/07	4	49.50	2	50.20	49.55	2	5,192	0.04%
2019/10/04	13	49.51	8	49.53	49.35	5	5,183	0.10%
2019/10/03	13	49.12	8	49.51	49.60	5	5,185	0.10%
2019/10/02	3	49.05	5	49.40	49.50	-2	5,179	-0.04%
2019/10/01	0	0.00	9	49.16	49.25	-9	5,189	-0.17%
2019/09/27	2	48.15	2	49.00	48.40	0	5,174	0.00%
2019/09/26	12	49.50	8	49.51	48.75	4	5,155	0.08%
2019/09/25	17	50.03	14	49.33	49.45	3	5,135	0.06%
2019/09/24	12	51.15	13	51.14	50.80	-1	5,122	-0.02%
2019/09/23	10	50.90	9	51.01	50.80	1	5,061	0.02%
2019/09/20	7	50.51	4	50.40	50.40	3	5,049	0.06%
2019/09/19	1	50.70	7	51.17	50.70	-6	5,067	-0.12%
2019/09/17	2	49.90	11	49.68	50.20	-9	5,007	-0.18%
2019/09/16	4	48.23	3	48.90	48.50	1	4,973	0.02%
2019/09/12	6	49.17	21	49.41	48.90	-15	5,001	-0.30%
2019/09/11	1	48.80	0	0.00	48.85	1	5,056	0.02%
2019/09/10	21	49.82	10	50.50	49.30	11	5,215	0.21%
2019/09/06	13	50.80	5	53.32	51.00	8	5,201	0.15%
2019/09/05	0	0.00	6	50.88	50.80	-6	4,915	-0.12%
2019/09/04	9	50.43	28	50.97	50.70	-19	4,896	-0.39%
2019/09/03	21	49.80	6	50.80	49.80	15	4,872	0.31%
2019/09/02	3	49.73	8	50.03	50.70	-5	4,830	-0.10%
2019/08/30	35	50.58	21	50.19	49.05	14	4,748	0.29%
2019/08/29	10	50.20	5	50.22	49.75	5	4,536	0.11%
2019/08/28	15	50.41	33	50.39	51.20	-18	4,330	-0.42%
2019/08/27	1	46.70	4	47.00	46.60	-3	3,927	-0.08%
2019/08/26	16	46.82	0	0.00	46.10	16	3,926	0.41%
2019/08/23	4	48.35	0	0.00	48.55	4	3,888	0.10%
2019/08/22	6	48.33	12	48.80	48.70	-6	3,837	-0.16%
2019/08/21	7	48.11	32	47.85	48.20	-25	3,744	-0.67%
2019/08/20	8	46.10	10	45.83	45.85	-2	3,565	-0.06%
2019/08/19	27	46.73	25	46.84	46.50	2	3,525	0.06%
2019/08/16	0	0.00	14	46.15	46.00	-14	3,415	-0.41%
2019/08/15	12	43.11	0	0.00	43.10	12	3,320	0.36%
2019/08/14	7	44.66	6	44.54	44.10	1	3,318	0.03%
2019/08/13	4	44.38	8	44.81	44.35	-4	3,326	-0.12%
2019/08/12	4	43.28	1	43.80	44.35	3	3,316	0.09%
2019/08/08	7	44.80	1	44.65	44.65	6	3,293	0.18%
2019/08/07	8	44.53	1	44.20	44.05	7	3,298	0.21%
2019/08/05	10	46.85	2	48.50	45.55	8	3,274	0.24%
2019/08/02	7	47.84	5	47.85	47.85	2	3,264	0.06%
2019/08/01	17	49.02	10	49.29	48.85	7	3,269	0.21%
2019/07/31	3	49.77	10	49.68	49.90	-7	3,241	-0.22%
2019/07/30	11	49.19	10	48.18	48.80	1	3,154	0.03%
2019/07/29	32	51.20	0	0.00	51.00	32	3,016	1.06%
2019/07/26	3	48.25	6	49.09	49.50	-3	2,828	-0.11%
2019/07/25	10	47.20	26	48.14	47.75	-16	2,728	-0.59%
2019/07/24	17	46.88	24	46.47	47.30	-7	2,551	-0.27%
2019/07/23	0	0.00	1	43.10	43.00	-1	2,356	-0.04%
2019/07/22	11	42.10	0	0.00	42.00	11	2,373	0.46%
2019/07/19	2	42.05	2	42.30	41.90	0	2,411	0.00%
2019/07/16	12	44.68	8	44.74	44.30	4	2,589	0.15%
2019/07/15	0	0.00	3	44.30	44.25	-3	2,627	-0.11%
2019/07/12	7	44.11	5	44.10	43.90	2	2,731	0.07%
2019/07/11	0	0.00	5	44.14	44.10	-5	2,750	-0.18%
2019/07/09	12	43.29	2	43.25	43.00	10	2,745	0.36%
2019/07/08	6	44.30	0	0.00	44.10	6	2,762	0.22%
2019/07/05	7	44.87	3	44.70	44.65	4	2,788	0.14%
2019/07/04	3	45.40	3	46.00	45.40	0	2,794	0.00%
2019/07/03	6	45.48	10	45.25	45.25	-4	2,866	-0.14%
2019/07/02	3	46.45	2	46.60	46.45	1	2,947	0.03%
2019/07/01	2	46.90	1	47.30	46.45	1	3,016	0.03%
2019/06/27	11	46.80	2	47.15	46.65	9	3,122	0.29%
2019/06/26	1	46.65	1	47.20	46.65	0	3,135	0.00%
2019/06/25	3	46.48	2	46.98	47.40	1	3,187	0.03%
2019/06/24	1	46.35	7	45.99	46.35	-6	3,143	-0.19%
2019/06/21	6	45.48	10	45.15	45.15	-4	3,120	-0.13%
2019/06/20	1	45.15	4	44.96	45.10	-3	3,114	-0.10%
2019/06/19	2	44.85	32	44.91	44.85	-30	3,132	-0.96%
2019/06/18	13	44.41	3	45.38	43.90	10	3,140	0.32%
2019/06/17	0	0.00	39	43.61	45.40	-39	3,036	-1.28%
2019/06/14	16	41.55	3	42.30	41.30	13	3,015	0.43%
2019/06/13	3	41.30	3	41.60	41.60	0	3,053	0.00%
2019/06/12	25	42.03	2	42.85	41.45	23	3,131	0.73%
2019/06/11	0	0.00	22	41.15	42.05	-22	3,266	-0.67%
2019/06/10	0	0.00	23	40.12	40.10	-23	3,327	-0.69%
2019/06/06	17	39.47	0	0.00	39.15	17	3,519	0.48%
2019/06/05	9	40.00	15	40.60	40.00	-6	3,554	-0.17%
2019/06/04	4	39.95	0	0.00	39.95	4	3,617	0.11%
2019/06/03	9	40.37	0	0.00	40.15	9	3,731	0.24%
2019/05/31	8	41.31	3	41.60	41.25	5	3,847	0.13%
2019/05/30	0	0.00	16	40.70	41.10	-16	3,905	-0.41%
2019/05/29	4	39.54	1	39.85	39.75	3	4,006	0.07%
2019/05/28	2	40.10	2	39.10	40.10	0	4,133	0.00%
2019/05/27	3	40.30	1	41.20	39.95	2	4,328	0.05%
2019/05/24	3	40.87	2	41.33	40.50	1	4,444	0.02%
2019/05/23	3	40.47	2	40.85	41.00	1	4,561	0.02%
2019/05/22	9	41.70	21	42.07	41.55	-12	4,688	-0.26%
2019/05/21	2	40.20	11	41.18	41.75	-9	4,803	-0.19%
2019/05/20	17	41.80	1	41.20	40.45	16	4,888	0.33%
2019/05/17	16	42.81	8	43.84	42.70	8	5,107	0.16%
2019/05/16	20	43.41	2	44.50	42.85	18	5,190	0.35%
2019/05/15	1	42.80	20	44.26	44.90	-19	5,358	-0.35%
2019/05/14	1	39.60	58	41.11	42.60	-57	5,661	-1.01%
2019/05/13	20	42.05	2	41.70	41.75	18	6,030	0.30%
2019/05/10	15	43.87	38	44.58	43.95	-23	6,201	-0.37%
2019/05/09	14	43.54	0	0.00	43.35	14	6,303	0.22%
2019/05/08	3	45.67	2	46.43	45.70	1	6,338	0.02%
2019/05/07	0	0.00	3	46.47	46.25	-3	6,618	-0.05%
2019/05/06	33	46.64	0	0.00	45.95	33	6,893	0.48%
2019/05/03	0	0.00	33	48.01	48.05	-33	6,914	-0.48%
2019/05/02	10	47.35	12	46.77	47.35	-2	6,911	-0.03%
2019/04/30	1	46.80	10	47.05	47.40	-9	6,933	-0.13%
2019/04/29	16	49.59	15	48.36	46.80	1	6,935	0.01%
2019/04/26	22	52.54	3	52.63	52.00	19	6,877	0.28%
2019/04/25	11	53.83	12	54.18	54.00	-1	6,860	-0.01%
2019/04/24	10	53.94	12	54.43	53.80	-2	6,866	-0.03%
2019/04/23	11	53.74	4	53.65	53.60	7	6,866	0.10%
2019/04/22	27	55.77	38	55.43	54.40	-11	6,906	-0.16%
2019/04/19	1	53.30	2	53.80	54.10	-1	6,807	-0.01%
2019/04/18	24	53.52	21	53.51	52.90	3	6,819	0.04%
2019/04/17	2	52.80	6	52.92	52.80	-4	6,807	-0.06%
2019/04/16	10	51.13	38	51.85	52.50	-28	6,840	-0.41%
2019/04/15	8	51.33	7	51.67	51.20	1	6,913	0.01%
2019/04/12	5	51.12	10	51.90	51.10	-5	7,052	-0.07%
2019/04/11	9	52.47	6	54.13	51.80	3	7,144	0.04%
2019/04/10	7	53.26	25	53.40	53.20	-18	7,155	-0.25%
2019/04/09	25	56.40	2	56.35	53.90	23	7,198	0.32%
2019/04/08	4	55.85	30	55.42	55.30	-26	7,265	-0.36%
2019/04/03	20	53.60	9	53.90	53.90	11	7,248	0.15%
2019/04/02	10	52.35	3	53.00	53.00	7	7,245	0.10%
2019/04/01	1	52.20	16	52.24	52.20	-15	7,341	-0.20%
2019/03/29	7	50.80	0	0.00	51.00	7	7,319	0.10%
2019/03/28	26	52.02	30	52.08	51.20	-4	7,491	-0.05%
2019/03/27	1	51.40	0	0.00	51.40	1	7,705	0.01%
2019/03/26	2	51.30	0	0.00	51.30	2	7,947	0.03%
2019/03/25	0	0.00	10	51.50	51.50	-10	8,182	-0.12%
2019/03/22	5	52.58	2	53.00	52.10	3	8,276	0.04%
2019/03/21	2	52.20	2	51.60	51.80	0	8,408	0.00%
2019/03/20	16	53.01	0	0.00	52.60	16	8,690	0.18%
2019/03/19	4	53.85	4	54.90	53.10	0	9,013	0.00%
2019/03/18	4	53.83	4	54.93	54.30	0	9,060	0.00%
2019/03/15	8	54.13	12	54.41	54.50	-4	9,239	-0.04%
2019/03/14	79	55.42	3	53.90	53.90	76	9,339	0.81%
2019/03/13	40	57.29	0	0.00	57.40	40	9,496	0.42%
2019/03/12	5	57.70	31	57.92	58.00	-26	9,746	-0.27%
2019/03/11	8	55.98	0	0.00	55.60	8	9,921	0.08%
2019/03/07	7	57.73	31	56.13	55.60	-24	10,309	-0.23%
2019/03/06	12	56.88	13	56.58	56.60	-1	10,479	-0.01%
2019/03/05	8	56.10	0	0.00	55.50	8	10,982	0.07%
2019/03/04	1	56.60	0	0.00	56.50	1	11,326	0.01%
2019/02/27	2	55.65	4	57.23	57.60	-2	11,445	-0.02%
2019/02/26	6	56.95	5	58.14	55.70	1	11,716	0.01%
2019/02/25	8	55.99	11	57.09	57.60	-3	11,980	-0.03%
2019/02/22	12	57.68	20	57.55	56.50	-8	12,027	-0.07%
2019/02/21	7	56.87	47	57.05	57.90	-40	11,959	-0.33%
2019/02/20	14	58.55	3	58.73	57.90	11	11,855	0.09%
2019/02/19	11	58.47	14	58.46	58.90	-3	11,804	-0.03%
2019/02/18	52	60.41	2	58.70	58.30	50	11,751	0.43%
2019/02/15	8	57.80	13	59.03	59.30	-5	11,564	-0.04%
2019/02/14	47	59.70	17	57.95	59.00	30	11,518	0.26%
2019/02/13	29	58.17	11	58.39	58.40	18	11,407	0.16%
2019/02/12	15	54.03	19	54.52	56.00	-4	11,139	-0.04%
2019/02/11	10	49.00	27	51.19	51.40	-17	10,961	-0.16%
2019/01/30	2	48.25	17	47.88	46.75	-15	10,938	-0.14%
2019/01/29	4	46.00	0	0.00	46.10	4	10,865	0.04%
2019/01/28	0	0.00	20	46.66	46.60	-20	10,856	-0.18%
2019/01/25	11	44.71	18	44.54	44.15	-7	10,746	-0.07%
2019/01/24	5	42.71	18	42.92	42.55	-13	10,850	-0.12%
2019/01/23	1	41.65	10	41.98	42.20	-9	10,938	-0.08%
2019/01/22	8	41.84	7	42.11	41.50	1	10,995	0.01%
2019/01/21	1	41.35	15	41.69	42.00	-14	11,097	-0.13%
2019/01/18	1	40.70	5	41.08	41.30	-4	11,108	-0.04%
2019/01/17	16	41.04	12	40.70	40.20	4	11,151	0.04%
2019/01/16	10	41.17	2	41.30	41.00	8	11,221	0.07%
2019/01/15	0	0.00	2	40.85	40.90	-2	11,225	-0.02%
2019/01/14	13	39.96	8	40.24	40.05	5	11,304	0.04%
2019/01/11	4	41.74	2	42.48	41.55	2	11,314	0.02%
2019/01/10	9	42.80	7	42.75	42.30	2	11,353	0.02%
2019/01/09	15	42.39	3	43.33	42.30	12	11,567	0.10%
2019/01/08	2	42.13	12	42.10	42.10	-10	11,704	-0.09%
2019/01/07	12	41.78	6	41.60	41.60	6	11,681	0.05%
2019/01/04	2	39.60	22	40.48	40.90	-20	11,672	-0.17%
2019/01/03	25	41.70	8	42.35	40.65	17	11,580	0.15%
2019/01/02	20	44.18	4	44.48	43.90	16	11,551	0.14%
2018/12/28	1	43.75	0	0.00	43.90	1	11,589	0.01%
2018/12/27	30	44.38	42	44.31	43.80	-12	11,642	-0.10%
2018/12/26	17	44.17	9	43.72	42.60	8	11,558	0.07%
2018/12/25	16	44.09	10	44.15	44.10	6	11,555	0.05%
2018/12/24	13	43.99	10	44.75	45.30	3	11,517	0.03%
2018/12/22	12	44.35	1	44.85	44.85	11	11,413	0.10%
2018/12/21	14	44.80	10	45.30	45.60	4	11,422	0.04%
2018/12/20	51	45.12	24	45.14	44.25	27	11,273	0.24%
2018/12/19	21	47.49	32	47.75	47.40	-11	11,019	-0.10%
2018/12/18	3	49.92	12	49.63	49.40	-9	10,927	-0.08%
2018/12/17	11	50.72	8	51.25	50.30	3	10,856	0.03%
2018/12/14	26	50.16	5	49.86	50.00	21	10,796	0.19%
2018/12/13	27	52.27	11	51.91	52.00	16	10,675	0.15%
2018/12/12	3	51.40	43	52.25	52.50	-40	10,400	-0.38%
2018/12/11	0	0.00	16	48.23	47.80	-16	10,099	-0.16%
2018/12/10	47	47.75	44	47.92	47.30	3	10,196	0.03%
2018/12/07	6	48.77	8	47.92	48.05	-2	10,027	-0.02%
2018/12/06	28	48.26	33	48.40	46.30	-5	9,928	-0.05%
2018/12/05	25	50.44	29	50.52	51.10	-4	9,676	-0.04%
2018/12/04	27	50.35	24	50.97	49.50	3	9,490	0.03%
2018/12/03	21	49.60	8.1	50.17	49.15	12.9	9,277	0.14%
2018/11/30	17	48.16	11	48.33	48.75	6	9,100	0.07%
2018/11/29	17	50.00	7	50.19	49.00	10	8,908	0.11%
2018/11/28	38	49.93	25	50.02	49.70	13	8,699	0.15%
2018/11/27	7	46.73	3	46.33	48.40	4	8,185	0.05%
2018/11/26	17	43.99	18	44.00	44.00	-1	7,814	-0.01%
2018/11/23	26	42.95	7	42.91	43.75	19	7,721	0.25%
2018/11/22	16	41.83	14	41.90	41.10	2	7,406	0.03%
2018/11/21	0	0.00	8	38.81	40.70	-8	6,994	-0.11%
2018/11/20	7	37.14	4	37.36	37.00	3	6,942	0.04%
2018/11/19	1	36.70	5	36.93	37.30	-4	6,999	-0.06%
2018/11/16	10	37.27	13	36.49	36.25	-3	7,024	-0.04%
2018/11/15	0	0.00	2	36.60	36.80	-2	7,052	-0.03%
2018/11/14	3	36.55	11	36.11	36.00	-8	7,106	-0.11%
2018/11/13	0	0.00	5	36.95	36.95	-5	7,294	-0.07%
2018/11/12	2	36.55	2	36.88	36.60	0	7,346	0.00%
2018/11/09	1	36.45	1	36.30	36.70	0	7,392	0.00%
2018/11/08	15	38.11	3	38.92	35.95	12	7,411	0.16%
2018/11/07	6	36.75	13	36.90	37.75	-7	7,311	-0.10%
2018/11/06	8	35.26	0	0.00	34.35	8	7,310	0.11%
2018/11/05	1	36.90	6	36.87	37.00	-5	7,338	-0.07%
2018/11/02	12	35.88	6	36.43	36.55	6	7,319	0.08%
2018/11/01	3	36.27	4	36.84	35.80	-1	7,226	-0.01%
2018/10/31	1	33.60	11	34.07	34.10	-10	6,952	-0.14%
2018/10/30	1	30.80	1	31.20	31.00	0	6,907	0.00%
2018/10/29	5	32.70	5	32.18	32.05	0	7,100	0.00%
2018/10/26	5	31.02	12	30.63	30.50	-7	7,077	-0.10%
2018/10/25	12	31.88	4	31.61	31.15	8	7,113	0.11%
2018/10/24	6	35.68	2	35.98	34.60	4	7,082	0.06%
2018/10/23	4	36.69	13	36.42	36.30	-9	7,021	-0.13%
2018/10/22	4	37.94	2	38.15	37.70	2	7,058	0.03%
2018/10/19	7	36.19	5	36.62	36.35	2	7,133	0.03%
2018/10/18	1	38.35	0	0.00	38.05	1	7,152	0.01%
2018/10/17	28	39.15	4	38.55	38.40	24	7,163	0.34%
2018/10/16	3	39.50	16	40.41	40.25	-13	7,007	-0.19%
2018/10/15	3	37.05	0	0.00	37.20	3	6,976	0.04%
2018/10/12	1	37.55	6	37.29	37.20	-5	7,037	-0.07%
2018/10/11	11	36.66	1	36.90	36.50	10	7,110	0.14%
2018/10/09	5	41.05	3	41.57	40.55	2	7,192	0.03%
2018/10/08	6	41.06	12	41.81	41.70	-6	7,254	-0.08%
2018/10/05	4	42.93	7	42.30	42.30	-3	7,414	-0.04%
2018/10/04	2	47.65	9	47.23	47.00	-7	7,476	-0.09%
2018/10/03	3	49.07	7	48.34	47.95	-4	8,046	-0.05%
2018/10/02	18	50.59	2	51.15	50.00	16	8,302	0.19%
2018/10/01	2	49.68	2	50.65	51.30	0	8,430	0.00%
2018/09/28	1	50.60	2	50.90	50.20	-1	8,731	-0.01%
2018/09/27	7	50.79	14	50.29	50.00	-7	8,917	-0.08%
2018/09/26	1	51.10	1	51.30	51.10	0	9,101	0.00%
2018/09/25	9	51.31	8	51.53	52.00	1	9,178	0.01%
2018/09/21	8	50.39	16	50.53	51.00	-8	9,161	-0.09%
2018/09/20	4	48.29	8	48.78	48.00	-4	9,160	-0.04%
2018/09/19	14	48.89	8	49.35	47.90	6	9,256	0.06%
2018/09/18	18	49.83	5	50.18	48.40	13	9,348	0.14%
2018/09/17	14	52.46	5	52.80	52.10	9	9,527	0.09%
2018/09/14	3	51.83	12	52.05	52.60	-9	9,645	-0.09%
2018/09/13	7	49.97	3	50.90	48.95	4	9,580	0.04%
2018/09/12	6	49.73	12	49.79	50.10	-6	9,788	-0.06%
2018/09/11	8	51.14	12	51.41	51.30	-4	9,983	-0.04%
2018/09/10	5	50.26	10	50.76	50.60	-5	10,091	-0.05%
2018/09/07	9	55.81	2	55.35	53.50	7	10,143	0.07%
2018/09/06	15	57.41	17	56.70	56.40	-2	10,316	-0.02%
2018/09/05	7	57.61	0	0.00	56.00	7	10,881	0.06%
2018/09/04	6	56.87	3	58.07	58.10	3	11,423	0.03%
2018/09/03	12	57.87	3	59.30	57.00	9	11,763	0.08%
2018/08/31	1	59.60	1	59.20	60.90	0	12,007	0.00%
2018/08/30	3	61.60	5	62.16	61.00	-2	12,203	-0.02%
2018/08/29	1	58.70	4	60.78	60.70	-3	12,365	-0.02%
2018/08/28	3	59.97	4	59.83	58.90	-1	12,638	-0.01%
2018/08/27	1	58.80	9	59.13	60.10	-8	12,903	-0.06%
2018/08/24	11	56.69	1	57.30	56.60	10	13,097	0.08%
2018/08/23	2	59.00	2	59.65	58.60	0	13,647	0.00%
2018/08/22	6	58.05	4	58.30	59.50	2	14,211	0.01%
2018/08/21	3	58.47	2	59.15	58.50	1	14,867	0.01%
2018/08/20	6	55.53	27	56.17	58.50	-21	15,105	-0.14%
2018/08/17	7	60.19	4	59.60	58.20	3	15,508	0.02%
2018/08/16	15	60.08	2	60.35	61.20	13	15,624	0.08%
2018/08/15	1	60.20	2	61.00	58.60	-1	15,830	-0.01%
2018/08/14	1	61.70	6	60.20	62.00	-5	16,050	-0.03%
2018/08/13	2	63.00	13	62.75	60.30	-11	16,266	-0.07%
2018/08/10	3	65.40	14	65.74	64.70	-11	16,635	-0.07%
2018/08/09	0	0.00	1	66.30	66.30	-1	17,030	-0.01%
2018/08/08	3	65.77	1	65.10	65.00	2	17,702	0.01%
2018/08/07	4	66.00	18	67.02	66.70	-14	18,220	-0.08%
2018/08/06	12	65.43	2	64.40	65.50	10	18,399	0.05%
2018/08/03	13	62.36	15	63.81	66.00	-2	18,632	-0.01%
2018/08/02	14	65.72	8	65.83	63.70	6	18,765	0.03%
2018/08/01	14	70.78	16	70.07	69.50	-2	19,391	-0.01%
2018/07/31	6	70.73	10	71.94	72.20	-4	19,736	-0.02%
2018/07/30	14	70.78	2	70.35	69.50	12	19,735	0.06%
2018/07/27	25	73.83	79	72.54	72.00	-54	19,738	-0.27%
2018/07/26	12	73.75	11	73.87	75.00	1	19,731	0.01%
2018/07/25	9	70.04	5	70.64	71.70	4	19,584	0.02%
2018/07/24	7	67.47	27	68.65	69.90	-20	19,513	-0.10%
2018/07/23	14	64.65	7	65.43	67.50	7	19,448	0.04%
2018/07/20	20	67.05	15	68.92	67.10	5	19,381	0.03%
2018/07/19	14	69.26	17	69.65	69.00	-3	19,241	-0.02%
2018/07/18	19	67.87	4	68.18	68.00	15	19,237	0.08%
2018/07/17	17	73.56	3	72.40	70.90	14	19,196	0.07%
2018/07/16	75	74.48	10	74.54	73.80	65	19,197	0.34%
2018/07/13	6	75.72	81	76.16	73.00	-75	19,302	-0.39%
2018/07/12	5	73.08	5	73.38	73.90	0	19,122	0.00%
2018/07/11	62	73.67	19	73.24	73.60	43	19,114	0.22%
2018/07/10	35	69.03	10	68.77	72.00	25	18,611	0.13%
2018/07/09	8	64.96	11	65.82	65.50	-3	18,502	-0.02%
2018/07/06	9	66.00	14	65.88	66.20	-5	18,359	-0.03%
2018/07/05	12	64.22	11	63.95	62.70	1	18,107	0.01%
2018/07/04	10	64.17	1	65.50	62.70	9	17,898	0.05%
2018/07/03	12	69.63	9	70.61	69.60	3	17,672	0.02%
2018/07/02	10	70.17	1	72.40	69.10	9	17,580	0.05%
2018/06/29	9	69.02	11	71.00	72.80	-2	17,458	-0.01%
2018/06/28	8	71.38	3	72.37	69.50	5	17,295	0.03%
2018/06/27	2	72.35	1	73.10	73.40	1	17,177	0.01%
2018/06/26	2	72.80	6	74.42	72.00	-4	17,064	-0.02%
2018/06/25	5	75.52	13	72.35	71.20	-8	16,820	-0.05%
2018/06/22	18	78.50	13	77.65	76.50	5	16,652	0.03%
2018/06/21	12	78.33	6	80.28	80.90	6	16,558	0.04%
2018/06/20	26	81.18	28	78.84	76.40	-2	16,374	-0.01%
2018/06/19	8	82.88	8	84.63	84.00	0	16,260	0.00%
2018/06/15	7	83.21	9	84.06	83.20	-2	16,243	-0.01%
2018/06/14	18	82.56	14	83.45	83.20	4	16,133	0.02%
2018/06/13	20	86.82	16	87.63	82.90	4	15,957	0.03%
2018/06/12	20	86.91	64	87.20	89.50	-44	15,516	-0.28%
2018/06/11	44	78.49	27	80.33	81.40	17	14,963	0.11%
2018/06/08	5	70.52	25	70.63	74.00	-20	14,696	-0.14%
2018/06/07	8	71.76	21	70.78	70.50	-13	14,445	-0.09%
2018/06/06	54	70.79	47	70.25	71.50	7	14,445	0.05%
2018/06/05	36	71.88	235	70.54	67.80	-199	14,387	-1.38%	大賣/鉅額交易
2018/06/04	51	71.09	40	71.72	72.80	11	14,150	0.08%
2018/06/01	35	71.44	17	70.38	69.90	18	13,839	0.13%
2018/05/31	87	76.03	88	74.96	70.70	-1	13,541	-0.01%
2018/05/30	110	71.09	76	71.96	74.10	34	12,893	0.26%	大買/
2018/05/29	92	70.24	98	69.65	68.80	-6	12,268	-0.05%
2018/05/28	230	66.41	21.2	65.83	66.90	208.8	11,490	1.82%	大買/鉅額交易
2018/05/25	64	58.71	65	58.75	60.90	-1	11,147	-0.01%
2018/05/24	11	55.14	67	54.74	55.40	-56	10,510	-0.53%
2018/05/23	32	55.38	46	54.99	55.80	-14	10,294	-0.14%
2018/05/22	51	55.59	74	54.80	53.70	-23	9,969	-0.23%
2018/05/21	115	55.54	34	56.03	56.40	81	9,672	0.84%	大買/
2018/05/18	42	55.09	126	54.62	54.70	-84	9,332	-0.90%	大賣/
2018/05/17	22	53.86	9	53.20	52.10	13	8,805	0.15%
2018/05/16	44	56.54	31	56.59	55.60	13	8,338	0.16%
2018/05/15	42	51.20	140	50.18	53.80	-98	7,656	-1.28%	大賣/
2018/05/14	25	48.62	14	49.11	50.20	11	7,091	0.16%
2018/05/11	26	46.35	17	46.29	45.70	9	6,824	0.13%
2018/05/10	16	45.24	7	44.59	46.20	9	6,511	0.14%
2018/05/09	37	42.85	17	43.21	43.65	20	6,123	0.33%
2018/05/08	123	39.00	76	40.35	40.90	47	5,397	0.87%	大買/
2018/05/07	6	36.61	4	36.65	37.20	2	5,005	0.04%
2018/05/04	2	35.88	1	36.10	35.80	1	4,989	0.02%
2018/05/03	1	37.40	2	36.93	36.95	-1	5,004	-0.02%
2018/05/02	0	0.00	1	36.90	36.35	-1	5,000	-0.02%
2018/04/30	2	36.30	0	0.00	35.95	2	5,067	0.04%
2018/04/27	0	0.00	1	35.75	36.15	-1	5,345	-0.02%
2018/04/25	2	35.93	3	36.08	35.90	-1	5,742	-0.02%
2018/04/23	65	38.37	8	38.51	37.60	57	5,718	1.00%
2018/04/20	14	38.17	12	38.20	37.95	2	5,696	0.04%
2018/04/19	9	38.58	15	38.62	39.15	-6	5,607	-0.11%
2018/04/18	0	0.00	10	36.75	36.30	-10	5,362	-0.19%
2018/04/17	1	39.35	0	0.00	36.15	1	5,317	0.02%
2018/04/16	11	38.98	0	0.00	39.10	11	5,186	0.21%
2018/04/13	69	38.35	2	38.90	38.00	67	5,103	1.31%
2018/04/12	0	0.00	1	36.95	36.90	-1	4,969	-0.02%
2018/04/10	6	36.98	6	36.44	36.05	0	5,029	0.00%
2018/04/09	1	36.30	5	36.40	36.25	-4	5,129	-0.08%
2018/04/03	1	35.70	0	0.00	36.10	1	5,174	0.02%
2018/04/02	1	36.00	0	0.00	35.55	1	5,186	0.02%
2018/03/30	0	0.00	5	36.86	36.70	-5	5,279	-0.09%
2018/03/28	14	36.20	0	0.00	36.00	14	5,277	0.27%
2018/03/27	4	36.65	10	36.90	36.65	-6	5,265	-0.11%
2018/03/26	12	35.85	13	36.35	36.00	-1	5,266	-0.02%
2018/03/23	22	35.90	13	36.21	35.80	9	5,239	0.17%
2018/03/22	2	38.00	1.1	37.85	37.30	0.9	5,174	0.02%
2018/03/21	4	38.20	9	37.87	36.90	-5	5,022	-0.10%
2018/03/20	1	37.20	5	36.45	37.40	-4	4,859	-0.08%
2018/03/19	0	0.00	1	36.40	36.40	-1	4,784	-0.02%
2018/03/16	0	0.00	9	36.57	35.80	-9	4,642	-0.19%
2018/03/15	4	35.46	0	0.00	35.45	4	4,510	0.09%
2018/03/14	6	36.13	20	36.07	35.25	-14	4,483	-0.31%
2018/03/13	1	35.25	0	0.00	36.00	1	4,386	0.02%
2018/03/12	24	35.57	1	35.90	35.05	23	4,329	0.53%
2018/03/09	5	34.42	96	34.06	34.00	-91	4,148	-2.19%
2018/03/08	0	0.00	31	31.75	33.55	-31	3,992	-0.78%
2018/03/07	0	0.00	30	30.69	30.50	-30	3,933	-0.76%
2018/03/06	0	0.00	50	30.30	30.20	-50	4,034	-1.24%
2018/03/05	1	30.55	0	0.00	29.45	1	4,255	0.02%
2018/02/22	0	0.00	31	30.37	30.25	-31	4,968	-0.62%
2018/02/12	1	29.30	57	29.40	29.25	-56	5,660	-0.99%
2018/02/09	0	0.00	22	28.33	29.35	-22	5,806	-0.38%
2018/02/06	0	0.00	2	31.30	29.95	-2	5,920	-0.03%
2018/02/05	0	0.00	1	32.00	33.05	-1	6,059	-0.02%
2018/02/01	2	34.55	1	34.05	34.00	1	6,303	0.02%
2018/01/31	0	0.00	4	33.93	33.80	-4	6,403	-0.06%
2018/01/30	3	34.33	4	34.54	34.30	-1	6,541	-0.02%
2018/01/29	17	34.20	20	34.46	34.15	-3	6,556	-0.05%
2018/01/25	1	34.30	2.1	34.62	34.30	-1.1	6,703	-0.02%
2018/01/24	1	36.00	3	35.80	35.30	-2	6,733	-0.03%
2018/01/23	12.1	37.36	2	37.63	36.05	10.1	6,868	0.15%
2018/01/22	8	36.35	9	36.97	38.55	-1	6,712	-0.01%
2018/01/19	1	35.10	5	35.05	35.05	-4	6,702	-0.06%
2018/01/18	1	35.30	5	35.39	34.60	-4	7,073	-0.06%
2018/01/17	0	0.00	1	34.90	34.10	-1	7,087	-0.01%
2018/01/16	0	0.00	43	34.89	34.60	-43	7,187	-0.60%
2018/01/12	3	33.65	1	33.65	33.35	2	7,316	0.03%
2018/01/11	0	0.00	29	33.08	33.00	-29	7,330	-0.40%
2018/01/10	2	34.10	5	33.70	33.50	-3	7,364	-0.04%
2018/01/09	0	0.00	1	33.85	33.40	-1	7,408	-0.01%
2018/01/08	11	35.47	3	34.97	33.80	8	7,617	0.11%
2018/01/05	60	35.50	10	35.63	35.40	50	7,643	0.65%
2018/01/04	56	34.75	1	34.70	35.00	55	7,698	0.71%
2018/01/03	68	34.96	9	34.81	34.60	59	7,660	0.77%
2018/01/02	117	33.33	0	0.00	33.35	117	7,565	1.55%	大買/鉅額交易