嘉晶 (3016)-元大-新莊券商分點個股進出

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

嘉晶

(3016)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	8	51.73	2	51.90	51.60	6	383	1.56%
2024/11/12	1	55.60	0	0.00	55.20	1	431	0.23%
2024/11/06	0	0.00	1	56.00	55.80	-1	447	-0.22%
2024/11/04	2	56.55	0	0.00	56.40	2	477	0.42%
2024/10/29	5	56.80	0	0.00	57.00	5	526	0.95%
2024/10/21	0	0.00	1	60.60	60.40	-1	606	-0.17%
2024/10/14	0	0.00	0.1	57.50	57.70	-0.1	718	-0.01%
2024/10/11	0	0.00	0.2	57.50	57.20	-0.2	761	-0.03%
2024/10/04	0	0.00	2	58.55	58.50	-2	949	-0.21%
2024/09/20	2	60.50	0	0.00	60.50	2	1,234	0.16%
2024/09/13	0	0.00	6	58.12	58.20	-6	1,320	-0.45%
2024/09/11	0	0.00	14	57.19	56.60	-14	1,367	-1.02%
2024/09/10	0	0.00	1	55.90	55.60	-1	1,388	-0.07%
2024/09/06	3	56.67	0	0.00	56.60	3	1,468	0.20%
2024/09/04	0	0.00	6	56.20	55.50	-6	1,488	-0.40%
2024/09/03	3	60.50	3	59.40	59.10	0	1,502	0.00%
2024/08/29	0	0.00	2	61.00	61.20	-2	1,504	-0.13%
2024/08/28	1	61.70	1	61.90	61.40	0	1,508	0.00%
2024/08/27	5	61.64	1	62.00	61.70	4	1,518	0.26%
2024/08/26	1	61.20	0	0.00	61.10	1	1,515	0.07%
2024/08/23	2	60.85	1	60.30	60.80	1	1,526	0.07%
2024/08/22	1	60.70	4	60.58	60.50	-3	1,557	-0.19%
2024/08/21	4	60.85	0	0.00	61.00	4	1,559	0.26%
2024/08/20	0	0.00	1	60.30	60.20	-1	1,547	-0.06%
2024/08/19	2	59.45	1	59.40	59.40	1	1,546	0.06%
2024/08/16	0	0.00	1.2	58.00	57.80	-1.2	1,535	-0.08%
2024/08/15	2	57.00	3	57.60	57.00	-1	1,535	-0.07%
2024/08/12	0	0.00	9	57.73	57.30	-9	1,568	-0.57%
2024/08/09	1	57.00	0	0.00	56.20	1	1,563	0.06%
2024/08/07	1	56.60	1	56.50	56.90	0	1,561	0.00%
2024/08/05	1.1	57.00	5	55.90	55.90	-3.9	1,536	-0.25%
2024/08/02	1	64.00	0	0.00	62.10	1	1,513	0.07%
2024/08/01	6	65.20	7	65.66	65.70	-1	1,501	-0.07%
2024/07/31	2	63.80	4	64.45	64.10	-2	1,492	-0.13%
2024/07/23	0	0.00	4	64.70	63.70	-4	1,468	-0.27%
2024/07/22	4	62.60	5	61.90	62.10	-1	1,462	-0.07%
2024/07/19	2.2	65.80	5	66.06	65.00	-2.8	1,465	-0.19%
2024/07/18	0	0.00	4	68.33	68.90	-4	1,444	-0.28%
2024/07/17	8	68.84	10	70.41	68.70	-2	1,430	-0.14%
2024/07/16	1	71.00	1	70.60	69.30	0	1,420	0.00%
2024/07/15	2	70.35	0	0.00	70.80	2	1,408	0.14%
2024/07/12	8	70.36	3	70.37	70.50	5	1,492	0.34%
2024/07/11	11	68.10	6	69.65	71.50	5	1,477	0.34%
2024/07/10	2	67.40	1	68.10	67.30	1	1,392	0.07%
2024/07/09	1	67.40	1	66.60	68.00	0	1,397	0.00%
2024/07/08	1.1	68.79	0	0.00	68.30	1.1	1,383	0.08%
2024/07/05	2	69.30	4	71.00	71.70	-2	1,360	-0.15%
2024/07/04	5	68.26	10	69.01	67.60	-5	1,314	-0.38%
2024/07/03	6	67.22	7	68.67	67.30	-1	1,242	-0.08%
2024/07/01	1	64.40	1	64.10	63.50	0	1,157	0.00%
2024/06/26	1	64.00	2	63.65	63.50	-1	1,260	-0.08%
2024/06/25	3	62.77	1	62.30	63.60	2	1,287	0.16%
2024/06/24	9	65.39	0	0.00	64.00	9	1,277	0.70%
2024/06/21	5	66.78	4	66.70	67.00	1	1,256	0.08%
2024/06/20	1	68.20	3	68.00	68.00	-2	1,247	-0.16%
2024/06/18	0	0.00	14	68.36	68.00	-14	1,255	-1.11%
2024/06/17	1	67.20	0	0.00	66.80	1	1,227	0.08%
2024/06/14	1	66.80	0	0.00	67.80	1	1,216	0.08%
2024/06/12	1	64.30	2.3	63.49	63.70	-1.3	1,158	-0.11%
2024/06/04	1	62.50	1	62.40	61.40	0	1,609	0.00%
2024/06/03	1	62.10	0	0.00	61.70	1	1,617	0.06%
2024/05/31	0	0.00	0.2	63.50	62.30	-0.2	1,623	-0.01%
2024/05/29	1	63.00	0.2	63.05	62.80	0.8	1,614	0.05%
2024/05/24	1	58.80	0	0.00	58.80	1	1,567	0.06%
2024/05/23	17	61.00	0	0.00	59.40	17	1,566	1.09%
2024/05/21	0	0.00	3	62.30	61.30	-3	1,563	-0.19%
2024/05/16	0	0.00	2	60.40	60.80	-2	1,536	-0.13%
2024/05/14	0	0.00	3	60.00	60.50	-3	1,536	-0.20%
2024/05/10	0	0.00	3.6	59.20	59.90	-3.6	1,538	-0.23%
2024/05/09	0	0.00	2	59.60	59.00	-2	1,540	-0.13%
2024/05/02	0	0.00	5	61.30	61.30	-5	1,524	-0.33%
2024/04/25	2	61.25	1.5	61.53	61.60	0.5	1,489	0.03%
2024/04/24	1	60.20	0	0.00	60.70	1	1,461	0.07%
2024/04/23	1	60.00	0	0.00	60.00	1	1,455	0.07%
2024/04/22	0	0.00	0.3	59.10	59.40	-0.3	1,453	-0.02%
2024/04/19	0	0.00	2	59.15	58.60	-2	1,439	-0.14%
2024/04/18	7	62.93	5	62.00	61.20	2	1,414	0.14%
2024/04/17	0	0.00	1.6	62.40	62.40	-1.6	1,307	-0.12%
2024/04/16	0	0.00	3	57.97	56.80	-3	1,282	-0.23%
2024/04/15	2	59.80	0	0.00	58.90	2	1,270	0.16%
2024/04/12	1	61.50	0	0.00	60.70	1	1,255	0.08%
2024/04/11	3	61.57	3	61.90	60.80	0	1,237	0.00%
2024/04/10	1	62.00	3	62.27	61.20	-2	1,215	-0.16%
2024/04/09	0	0.00	3	59.77	60.10	-3	1,174	-0.26%
2024/04/08	0.1	59.80	2	60.45	59.50	-1.9	1,171	-0.16%
2024/04/03	0	0.00	12	60.83	60.80	-12	1,164	-1.03%
2024/04/02	10	61.50	0	0.00	61.60	10	1,155	0.87%
2024/04/01	12.2	62.09	5.5	62.23	61.50	6.7	1,133	0.59%
2024/03/29	1	58.90	27	59.00	59.60	-26	1,052	-2.47%
2024/03/28	20	60.18	7	59.83	59.30	13	1,038	1.25%
2024/03/26	3	57.40	0	0.00	57.00	3	1,004	0.30%
2024/03/25	4	59.20	0	0.00	58.80	4	999	0.40%
2024/03/22	12	60.21	22	60.16	59.10	-10	999	-1.00%
2024/03/20	1	56.70	0	0.00	56.60	1	993	0.10%
2024/03/19	0.2	58.00	1	57.80	57.50	-0.8	989	-0.08%
2024/03/14	7	58.71	1	60.20	60.10	6	949	0.63%
2024/03/13	1	62.40	8	61.29	60.00	-7	922	-0.76%
2024/03/12	12	61.96	12	60.55	61.70	0	861	0.00%
2024/03/11	17	58.93	1	61.90	61.90	16	617	2.59%
2024/03/08	2	52.55	2	54.20	56.30	0	509	0.00%
2024/03/07	0.2	51.60	3	51.47	51.20	-2.8	451	-0.62%
2024/03/05	0	0.00	2	54.00	53.50	-2	459	-0.44%
2024/02/27	2	53.95	5	53.94	54.10	-3	462	-0.65%
2024/02/26	1	53.90	0	0.00	54.80	1	461	0.22%
2024/02/23	2	54.90	0	0.00	54.00	2	461	0.43%
2024/02/20	0.2	54.80	0	0.00	54.80	0.2	471	0.04%
2024/02/19	16	55.94	8	55.65	55.70	8	466	1.72%
2024/02/16	0	0.00	1	55.00	55.50	-1	467	-0.21%
2024/02/02	0	0.00	1	55.20	55.10	-1	452	-0.22%
2024/01/31	0	0.00	1	56.40	56.30	-1	446	-0.22%
2024/01/29	1	56.90	0	0.00	57.10	1	450	0.22%
2024/01/25	1	57.10	0	0.00	56.90	1	469	0.21%
2024/01/23	0	0.00	6	57.87	57.60	-6	503	-1.19%
2024/01/22	1	57.90	0	0.00	57.90	1	503	0.20%
2024/01/19	10	56.80	5	56.80	56.80	5	503	0.99%
2024/01/17	0	0.00	2	56.95	56.60	-2	505	-0.40%
2024/01/16	0	0.00	1	57.20	57.10	-1	501	-0.20%
2024/01/15	1	58.70	0	0.00	58.20	1	496	0.20%
2024/01/11	0	0.00	0.5	58.40	58.70	-0.5	502	-0.10%
2024/01/10	1	58.70	0	0.00	57.90	1	507	0.20%
2024/01/09	2	59.55	1	60.40	59.10	1	505	0.20%
2024/01/05	1	60.00	1	60.00	60.30	0	503	0.00%
2024/01/04	2	59.75	0	0.00	59.60	2	504	0.40%
2024/01/03	0	0.00	1	60.90	60.40	-1	505	-0.20%
2024/01/02	0	0.00	2	61.85	61.30	-2	500	-0.40%
2023/12/29	1.2	61.90	0	0.00	61.80	1.2	498	0.24%
2023/12/27	0.2	63.20	0	0.00	63.00	0.2	496	0.04%
2023/12/22	1	62.00	0	0.00	62.10	1	500	0.20%
2023/12/18	2	64.10	0	0.00	64.00	2	501	0.40%
2023/12/15	1	65.30	2	65.05	64.50	-1	478	-0.21%
2023/12/13	1	62.10	0	0.00	62.00	1	453	0.22%
2023/12/12	2	63.60	0	0.00	63.00	2	451	0.44%
2023/12/06	2	63.30	2	63.10	63.10	0	446	0.00%
2023/12/04	0	0.00	1	64.80	63.50	-1	449	-0.22%
2023/12/01	5	64.60	1	65.00	64.40	4	445	0.90%
2023/11/30	1	65.00	5	64.46	65.30	-4	431	-0.93%
2023/11/29	1	64.10	0	0.00	64.20	1	417	0.24%
2023/11/24	0	0.00	1	63.20	63.50	-1	411	-0.24%
2023/11/20	4	61.60	0	0.00	62.20	4	396	1.01%
2023/11/14	0	0.00	12	59.73	59.70	-12	389	-3.08%
2023/11/10	0	0.00	1	59.80	59.70	-1	406	-0.25%
2023/11/03	0	0.00	0	60.60	59.70	0	446	0.00%
2023/11/02	2	59.60	2	60.00	60.00	0	448	0.00%
2023/11/01	1	61.10	0	0.00	60.30	1	437	0.23%
2023/10/27	0	0.00	0	57.40	58.00	0	425	0.00%
2023/10/23	1	56.90	0	0.00	56.70	1	479	0.21%
2023/10/20	1	57.50	0	0.00	57.50	1	489	0.20%
2023/10/19	0	0.00	6	58.00	58.00	-6	515	-1.16%
2023/10/18	0	0.00	5	59.50	59.50	-5	526	-0.95%
2023/10/17	12	58.30	0	0.00	57.50	12	535	2.24%
2023/10/03	10	58.20	0	0.00	58.00	10	1,103	0.91%
2023/09/28	0	0.00	1	57.50	57.00	-1	1,146	-0.09%
2023/09/21	0	0.00	1	61.60	60.90	-1	1,156	-0.09%
2023/09/19	0	0.00	1	62.40	62.60	-1	1,155	-0.09%
2023/09/18	0	0.00	1	63.00	62.70	-1	1,163	-0.09%
2023/09/14	0	0.00	1	62.20	62.20	-1	1,165	-0.09%
2023/09/13	0	0.00	5	61.20	61.40	-5	1,165	-0.43%
2023/09/11	1	59.90	0	0.00	59.40	1	1,188	0.08%
2023/09/05	1	61.20	0	0.00	61.70	1	1,231	0.08%
2023/09/01	0	0.00	1	61.00	61.20	-1	1,242	-0.08%
2023/08/31	1	59.80	6	59.68	59.60	-5	1,251	-0.40%
2023/08/29	0	0.00	5	57.80	58.70	-5	1,300	-0.38%
2023/08/28	10	58.00	10	57.70	57.70	0	1,304	0.00%
2023/08/24	5	58.80	5	58.50	58.20	0	1,313	0.00%
2023/08/22	1	57.50	0	0.00	57.10	1	1,312	0.08%
2023/08/21	0	0.00	5	58.20	57.60	-5	1,311	-0.38%
2023/08/18	8	58.21	3	57.70	57.70	5	1,312	0.38%
2023/08/17	0	0.00	2	58.50	58.50	-2	1,312	-0.15%
2023/08/16	5	57.20	0	0.00	57.20	5	1,308	0.38%
2023/08/15	0	0.00	5	59.50	58.20	-5	1,296	-0.39%
2023/08/14	4	58.98	2	59.40	58.90	2	1,290	0.15%
2023/08/11	2	61.55	4	62.20	61.60	-2	1,277	-0.16%
2023/08/10	2	62.20	2	62.20	62.00	0	1,273	0.00%
2023/08/07	0	0.00	1	65.60	65.80	-1	1,255	-0.08%
2023/08/01	0	0.00	7	66.40	66.10	-7	1,243	-0.56%
2023/07/31	0	0.00	13	67.24	65.70	-13	1,234	-1.05%
2023/07/28	26	68.04	23	67.20	67.70	3	1,223	0.25%
2023/07/27	15	65.67	5	66.00	66.10	10	1,206	0.83%
2023/07/26	3	65.10	5	65.20	64.60	-2	1,204	-0.17%
2023/07/25	7	66.50	6	66.00	66.10	1	1,199	0.08%
2023/07/24	5	65.20	7	65.84	65.70	-2	1,204	-0.17%
2023/07/21	5	68.30	5	68.10	67.90	0	1,184	0.00%
2023/07/20	10	68.60	17	68.25	69.00	-7	1,190	-0.59%
2023/07/19	5	69.10	10	68.35	67.00	-5	1,184	-0.42%
2023/07/18	6	69.30	0	0.00	69.00	6	1,193	0.50%
2023/07/17	0	0.00	5	71.10	70.80	-5	1,183	-0.42%
2023/07/14	12	71.93	7	71.51	71.50	5	1,150	0.43%
2023/07/13	6	72.82	7	73.27	71.00	-1	1,122	-0.09%
2023/07/12	7.2	72.59	4	71.30	72.30	3.2	1,078	0.30%
2023/07/11	18	73.48	23.1	73.31	72.20	-5.1	1,012	-0.50%
2023/07/10	7.3	68.19	10	69.06	69.70	-2.7	836	-0.32%
2023/07/07	0	0.00	2	63.85	63.40	-2	727	-0.27%
2023/07/06	1	65.80	9	65.80	64.60	-8	722	-1.11%
2023/07/05	0	0.00	2	65.95	65.20	-2	692	-0.29%
2023/07/04	4	65.30	1	65.30	65.20	3	679	0.44%
2023/07/03	1	65.00	5	64.90	64.80	-4	676	-0.59%
2023/06/30	5	64.80	1.8	64.78	65.40	3.3	673	0.48%
2023/06/29	0	0.00	0.4	63.81	64.00	-0.4	669	-0.05%
2023/06/27	1	64.10	0	0.00	63.10	1	679	0.15%
2023/06/26	12	63.91	3	64.30	63.60	9	678	1.33%
2023/06/21	0	0.00	1	65.00	65.20	-1	677	-0.15%
2023/06/19	1	65.50	0	0.00	65.40	1	682	0.15%
2023/06/16	0	0.00	1	65.60	65.50	-1	686	-0.15%
2023/06/15	4	66.90	0	0.00	66.70	4	685	0.58%
2023/06/14	3	66.27	1	66.80	67.30	2	673	0.30%
2023/06/13	4	66.53	0	0.00	65.20	4	663	0.60%
2023/06/12	0	0.00	6	65.40	65.50	-6	646	-0.93%
2023/06/08	0	0.00	1	64.30	64.10	-1	653	-0.15%
2023/06/07	1	65.30	0	0.00	65.40	1	666	0.15%
2023/06/05	1	66.00	0	0.00	66.00	1	661	0.15%
2023/06/01	0	0.00	4	63.30	63.00	-4	644	-0.62%
2023/05/31	2	64.00	2	63.60	63.60	0	691	0.00%
2023/05/30	1	65.10	0	0.00	64.90	1	692	0.14%
2023/05/29	1	64.10	1	64.70	65.10	0	694	0.00%
2023/05/22	0	0.00	0	63.60	63.80	0	707	0.00%
2023/05/17	0	0.00	1	62.80	62.90	-1	712	-0.14%
2023/05/16	2	61.80	0	0.00	62.20	2	714	0.28%
2023/05/04	1	63.80	0	0.00	63.80	1	778	0.13%
2023/04/27	12	62.17	10	61.60	61.60	2	788	0.25%
2023/04/25	1	62.70	0	0.00	62.10	1	776	0.13%
2023/04/21	2	65.50	3	65.40	64.50	-1	756	-0.13%
2023/04/20	0	0.00	4	68.65	67.60	-4	729	-0.55%
2023/04/14	0	0.00	1	70.00	69.80	-1	686	-0.15%
2023/04/11	1	71.30	6	71.20	71.50	-5	665	-0.75%
2023/04/10	8	71.43	0	0.00	71.30	8	669	1.20%
2023/03/31	0	0.00	2	71.10	71.10	-2	672	-0.30%
2023/03/29	2	71.00	0	0.00	70.40	2	681	0.29%
2023/03/28	2	71.40	3.3	71.41	71.30	-1.3	687	-0.18%
2023/03/27	2	72.45	0	0.00	72.00	2	689	0.29%
2023/03/24	0	0.00	1	73.10	73.00	-1	695	-0.14%
2023/03/23	1.1	72.49	0	0.00	72.50	1.1	690	0.15%
2023/03/22	0	0.00	1	71.20	71.80	-1	691	-0.14%
2023/03/20	0.4	71.80	0	0.00	71.60	0.4	690	0.06%
2023/03/17	2	70.65	0	0.00	70.70	2	690	0.29%
2023/03/16	0	69.70	0	0.00	69.70	0	694	0.00%
2023/03/15	3	70.67	1	70.20	70.20	2	698	0.29%
2023/03/14	0	70.00	0	0.00	69.60	0	709	0.00%
2023/03/13	1	70.30	0	0.00	70.30	1	710	0.14%
2023/03/10	7.2	71.56	1	71.30	71.10	6.2	712	0.86%
2023/03/09	14	73.81	3	73.10	73.10	11	730	1.51%
2023/03/08	0	73.30	1	73.30	73.20	-1	740	-0.14%
2023/03/07	0	0.00	6	73.60	73.40	-6	738	-0.81%
2023/03/03	3	72.40	3	71.97	71.90	0	712	0.00%
2023/03/02	1	73.70	0	0.00	73.50	1	673	0.15%
2023/02/23	0	0.00	1	76.00	76.00	-1	681	-0.15%
2023/02/22	5	75.60	4	75.88	75.60	1	706	0.14%
2023/02/16	1	76.60	0	0.00	76.60	1	804	0.12%
2023/02/15	2	75.60	0	0.00	75.60	2	837	0.24%
2023/02/14	5	76.50	0	0.00	76.10	5	853	0.59%
2023/02/10	0	0.00	4	77.35	76.50	-4	910	-0.44%
2023/02/09	2	79.15	0	79.90	78.90	2	905	0.22%
2023/02/08	0	79.00	10	78.90	78.90	-10	913	-1.09%
2023/02/07	1	78.20	0	0.00	78.10	1	920	0.11%
2023/02/06	0	0.00	2	78.00	77.80	-2	932	-0.21%
2023/02/03	11	78.03	2	77.80	78.00	9	937	0.96%
2023/02/02	5	79.14	0	0.00	79.20	5	946	0.53%
2023/02/01	0	0.00	4	76.73	77.00	-4	937	-0.43%
2023/01/30	2	74.50	0	0.00	74.60	2	950	0.21%
2023/01/17	0	0.00	5	72.26	72.00	-5	953	-0.52%
2023/01/13	2	71.90	0	0.00	71.30	2	982	0.20%
2023/01/09	0	0.00	1.3	73.78	73.90	-1.3	1,033	-0.12%
2023/01/06	1	72.40	0	0.00	72.90	1	1,054	0.09%
2023/01/05	1	72.10	0	0.00	71.40	1	1,084	0.09%
2023/01/04	1	71.30	0	71.30	71.20	1	1,106	0.09%
2023/01/03	0.1	71.10	0	0.00	71.10	0.1	1,136	0.00%
2022/12/30	0	0.00	2	70.30	70.20	-2	1,149	-0.17%
2022/12/27	2	71.95	0	0.00	71.40	2	1,244	0.16%
2022/12/26	0	71.20	0	0.00	71.20	0	1,277	0.00%
2022/12/22	0.1	73.50	0.1	70.70	71.00	-0.1	1,359	0.00%
2022/12/21	2	70.95	0	0.00	70.20	2	1,418	0.14%
2022/12/19	0.1	73.80	1	73.60	73.60	-1	1,504	-0.06%
2022/12/14	3	75.20	3	76.10	76.10	0	1,629	0.00%
2022/12/13	5	75.30	5	74.40	74.40	0	1,646	0.00%
2022/12/09	3	77.33	4	75.90	75.90	-1	1,681	-0.06%
2022/12/08	2	76.50	0	0.00	76.40	2	1,703	0.12%
2022/12/07	0	78.80	0	0.00	76.50	0	1,746	0.00%
2022/12/06	2	79.65	1	79.80	79.00	1	1,859	0.05%
2022/12/05	0	82.10	1.2	81.91	82.00	-1.1	1,923	-0.06%
2022/12/02	1	81.50	0	0.00	81.60	1	1,938	0.05%
2022/12/01	5.3	81.20	5	81.60	81.90	0.3	1,939	0.01%
2022/11/30	0	0.00	2.5	78.04	78.60	-2.5	1,930	-0.13%
2022/11/29	1.1	76.33	0.8	75.63	76.90	0.3	1,943	0.01%
2022/11/28	0.3	77.70	0	0.00	77.30	0.3	1,963	0.01%
2022/11/25	2.5	77.78	0	78.70	77.60	2.5	1,990	0.12%
2022/11/21	1	77.80	0	0.00	77.70	1	2,068	0.05%
2022/11/17	0	0.00	3	79.20	79.30	-3	2,151	-0.14%
2022/11/16	0	0.00	1	78.00	78.00	-1	2,186	-0.05%
2022/11/15	11	78.18	11	77.67	78.50	0	2,266	0.00%
2022/11/14	0	0.00	2	75.95	76.20	-2	2,348	-0.09%
2022/11/11	2	76.25	9	75.97	75.00	-7	2,388	-0.29%
2022/11/10	0	0.00	15	74.40	74.30	-15	2,360	-0.64%
2022/11/09	1	75.20	31	74.99	75.00	-30	2,369	-1.27%
2022/11/08	1	72.40	1	73.50	72.30	0	2,356	0.00%
2022/11/07	0	0.00	1	72.80	72.40	-1	2,357	-0.04%
2022/11/04	1	70.40	0	0.00	72.00	1	2,384	0.04%
2022/11/02	11	70.31	12	70.06	70.60	-1	2,407	-0.04%
2022/10/31	12	69.00	1	69.10	69.00	11	2,399	0.46%
2022/10/28	4	66.88	0	0.00	67.00	4	2,390	0.17%
2022/10/27	2	68.45	0	0.00	69.00	2	2,392	0.08%
2022/10/26	0	67.50	14	67.67	66.80	-14	2,395	-0.58%
2022/10/21	2	69.35	2	68.05	67.10	0	2,408	0.00%
2022/10/18	4	70.35	1	69.80	70.10	3	2,428	0.12%
2022/10/14	7.1	70.29	2	70.40	70.50	5.1	2,444	0.21%
2022/10/13	1	66.79	0	0.00	66.10	1	2,491	0.04%
2022/10/12	1	71.40	0	0.00	70.80	1	2,472	0.04%
2022/10/11	14	71.54	2	71.60	71.50	12	2,471	0.49%
2022/10/06	4	78.10	18	78.47	78.60	-14	2,518	-0.56%
2022/10/05	8	79.48	3	78.27	77.60	5	2,515	0.20%
2022/10/04	1	74.70	1	74.90	77.60	0	2,490	0.00%
2022/10/03	3	71.50	2	71.90	73.10	1	2,480	0.04%
2022/09/30	2	71.40	3	71.53	72.70	-1	2,521	-0.04%
2022/09/28	14.5	75.74	1	78.50	71.60	13.5	2,500	0.54%
2022/09/27	1	78.60	1	79.10	78.50	0	2,480	0.00%
2022/09/26	4	82.13	5	81.42	79.50	-1	2,484	-0.04%
2022/09/23	12	86.19	5	85.80	84.40	7	2,494	0.28%
2022/09/22	2	89.15	16	87.85	90.40	-14	2,456	-0.57%
2022/09/21	1	87.90	1	87.80	88.10	0	2,433	0.00%
2022/09/16	1	87.70	0	0.00	87.60	1	2,424	0.04%
2022/09/15	3	90.37	3.1	90.46	89.50	-0.1	2,436	0.00%
2022/09/14	2	89.60	1	89.40	91.40	1	2,451	0.04%
2022/09/13	7	91.50	6	91.30	90.70	1	2,455	0.04%
2022/09/12	14	89.59	3	89.67	89.60	11	2,384	0.46%
2022/09/07	1	80.50	0	0.00	80.30	1	2,370	0.04%
2022/09/06	0	0.00	10.1	82.47	80.70	-10.1	2,376	-0.42%
2022/09/05	2	85.85	2	85.60	83.60	0	2,371	0.00%
2022/09/02	3	87.53	1	87.00	87.40	2	2,367	0.08%
2022/09/01	10	89.20	18	88.10	88.00	-8	2,362	-0.34%
2022/08/31	11	89.65	1	88.40	89.70	10	2,353	0.42%
2022/08/30	2	88.75	3	89.13	89.30	-1	2,390	-0.04%
2022/08/29	9	87.33	3.1	87.44	87.40	6	2,394	0.25%
2022/08/26	2	92.30	4	92.43	89.70	-2	2,388	-0.08%
2022/08/25	20	91.19	7	90.83	90.60	13	2,380	0.55%
2022/08/24	4	90.63	0	0.00	89.20	4	2,369	0.17%
2022/08/23	5	91.90	5	92.18	92.10	0	2,370	0.00%
2022/08/22	2	92.45	17	92.66	93.00	-15	2,363	-0.63%
2022/08/19	8	91.89	5	92.14	91.40	3	2,275	0.13%
2022/08/18	12	87.40	1	88.20	87.40	11	2,164	0.51%
2022/08/17	2	85.50	1	86.50	85.40	1	2,154	0.05%
2022/08/16	2	86.25	15	86.07	85.90	-13	2,170	-0.60%
2022/08/15	2	86.40	3	86.37	86.50	-1	2,193	-0.05%
2022/08/12	0	0.00	1	84.70	84.70	-1	2,209	-0.05%
2022/08/11	7	84.76	11	83.59	83.60	-4	2,261	-0.18%
2022/08/10	10	82.30	0	0.00	82.20	10	2,329	0.43%
2022/08/09	8	82.66	5	83.10	82.60	3	2,366	0.13%
2022/08/05	10	80.30	1	80.20	80.70	9	2,519	0.36%
2022/08/04	5.1	78.00	5	76.82	77.90	0.1	2,600	0.00%
2022/08/03	11	78.25	11	77.45	77.40	0	2,654	0.00%
2022/08/02	1	79.30	5	80.14	79.00	-4	2,716	-0.15%
2022/08/01	2	82.70	3	82.70	82.70	-1	2,723	-0.04%
2022/07/29	1	84.40	2	84.05	84.00	-1	2,740	-0.04%
2022/07/28	1	84.10	3	82.53	81.40	-2	2,747	-0.07%
2022/07/27	0	0.00	13	81.42	82.80	-13	2,755	-0.47%
2022/07/26	4	82.77	6	83.23	81.40	-2	2,754	-0.07%
2022/07/25	0	0.00	4	83.68	84.20	-4	2,739	-0.15%
2022/07/22	5	84.56	3	83.30	83.30	2	2,765	0.07%
2022/07/21	1	84.40	1.1	83.97	84.80	-0.1	2,803	0.00%
2022/07/20	11	84.19	3.1	83.40	83.40	7.9	2,798	0.28%
2022/07/19	2	80.20	1	80.30	80.30	1	2,777	0.04%
2022/07/18	2	81.80	6	81.37	81.10	-4	2,794	-0.14%
2022/07/15	6	80.35	3	80.60	80.80	3	2,787	0.11%
2022/07/14	4	78.30	1.5	79.43	79.90	2.5	2,744	0.09%
2022/07/13	1	77.50	0	0.00	77.50	1	2,751	0.04%
2022/07/12	1.5	76.00	0	0.00	76.50	1.5	2,751	0.05%
2022/07/11	1	78.70	0	0.00	79.50	1	2,760	0.04%
2022/07/08	6	80.00	3	80.73	78.90	3	2,761	0.11%
2022/07/07	5	73.80	8	75.78	76.90	-3	2,740	-0.11%
2022/07/06	3	75.53	1	78.30	73.70	2	2,758	0.07%
2022/07/05	2	77.55	2	75.90	78.60	0	2,813	0.00%
2022/07/04	14	78.96	2	78.85	78.70	12	2,789	0.43%
2022/07/01	2	84.00	2	82.40	78.40	0	2,792	0.00%
2022/06/30	7.1	85.35	7	84.47	83.80	0.1	2,766	0.00%
2022/06/29	14.1	90.65	15	90.05	90.40	-0.9	2,793	-0.03%
2022/06/27	4	92.63	4	93.78	94.30	0	2,942	0.00%
2022/06/24	11.1	91.10	11	90.10	90.00	0.1	2,995	0.00%
2022/06/23	1	89.80	0	0.00	90.00	1	3,085	0.03%
2022/06/22	4.2	92.43	3	92.53	90.90	1.2	3,486	0.03%
2022/06/21	0	93.80	0	0.00	93.50	0	3,596	0.00%
2022/06/20	5.2	91.31	5	90.08	88.20	0.2	3,649	0.00%
2022/06/17	15	94.65	15	94.50	94.70	0	3,686	0.00%
2022/06/16	3	101.33	7.2	101.53	97.20	-4.2	3,870	-0.11%
2022/06/15	0	0.00	1	104.00	100.50	-1	4,103	-0.02%
2022/06/14	1	102.00	3	102.50	103.50	-2	4,666	-0.04%
2022/06/13	1	103.00	0.4	102.26	103.00	0.6	5,179	0.01%
2022/06/10	3	104.00	2	105.00	104.50	1	5,689	0.02%
2022/06/09	1	106.50	0	0.00	107.00	1	5,839	0.02%
2022/06/08	1	107.49	1	106.98	106.00	0	6,001	0.00%
2022/06/07	0	104.00	0.2	104.40	104.00	-0.2	6,047	0.00%
2022/06/06	1	103.50	0.1	103.25	102.50	0.9	6,039	0.01%
2022/06/02	1.2	104.71	2.1	106.22	105.00	-0.9	6,065	-0.01%
2022/06/01	0.1	105.00	3	104.50	105.50	-2.9	6,063	-0.05%
2022/05/31	12	104.42	2	105.00	104.00	10	6,049	0.17%
2022/05/30	2.2	103.18	3	102.83	103.50	-0.8	6,035	-0.01%
2022/05/27	1	100.00	0	0.00	99.90	1	6,018	0.02%
2022/05/26	1	100.50	6	101.00	98.90	-5	6,030	-0.08%
2022/05/25	2	100.50	7	101.00	100.50	-5	6,052	-0.08%
2022/05/24	11	98.81	8	98.51	97.30	3	6,064	0.05%
2022/05/23	5.3	100.20	2	100.25	99.40	3.3	6,059	0.05%
2022/05/20	0	0.00	1	98.60	99.40	-1	6,054	-0.02%
2022/05/19	1	99.00	7	99.77	100.50	-6	6,052	-0.10%
2022/05/18	3	99.57	2	100.50	98.90	1	6,030	0.02%
2022/05/17	2	97.60	2	98.00	99.10	0	5,948	0.00%
2022/05/16	6.1	98.30	0	0.00	96.10	6.1	5,933	0.10%
2022/05/13	13	94.96	16	95.33	96.30	-3	5,885	-0.05%
2022/05/12	4	95.80	4	93.88	92.20	0	5,845	0.00%
2022/05/11	5	95.24	4	93.45	96.00	1	5,884	0.02%
2022/05/10	1	93.00	0	0.00	93.60	1	5,851	0.02%
2022/05/09	2	90.75	0	0.00	88.10	2	5,823	0.03%
2022/05/06	1.1	92.00	0.1	92.70	92.80	1	5,852	0.02%
2022/05/05	13	95.69	15	96.11	95.90	-2	5,881	-0.03%
2022/05/04	5.1	94.33	1	93.10	93.10	4.1	5,873	0.07%
2022/05/03	3	93.40	0	0.00	93.40	3	5,882	0.05%
2022/04/29	0	0.00	5	93.70	92.20	-5	5,928	-0.08%
2022/04/28	11	91.74	6.2	92.95	92.20	4.9	5,947	0.08%
2022/04/27	2	90.05	2	90.65	92.10	0	5,941	0.00%
2022/04/26	5	96.44	1	96.10	95.00	4	5,904	0.07%
2022/04/25	2	96.47	4	97.40	95.50	-2	5,911	-0.03%
2022/04/22	2	101.00	1	101.50	101.00	1	5,907	0.02%
2022/04/21	2	106.00	2	106.25	106.50	0	5,936	0.00%
2022/04/20	4	107.63	0	0.00	106.50	4	5,993	0.07%
2022/04/19	2	108.00	0	0.00	106.50	2	6,020	0.03%
2022/04/15	0.1	107.25	1	105.50	105.50	-0.9	6,120	-0.01%
2022/04/14	3	109.33	1	108.50	109.00	2	6,212	0.03%
2022/04/13	11.2	108.21	11	109.55	109.00	0.2	6,242	0.00%
2022/04/12	1	107.00	5	104.40	106.00	-4	6,281	-0.06%
2022/04/11	2	108.50	1	113.00	106.00	1	6,312	0.02%
2022/04/08	0	109.00	0	0.00	108.50	0	6,311	0.00%
2022/04/07	2	109.26	3	110.83	107.50	-1	6,321	-0.02%
2022/04/06	1	113.00	2	112.25	112.00	-1	6,349	-0.02%
2022/04/01	12	114.63	9	115.00	116.00	3	6,389	0.05%
2022/03/31	3	118.00	6	117.83	117.50	-3	6,384	-0.05%
2022/03/30	13.2	120.80	32	120.16	120.50	-18.8	6,377	-0.30%
2022/03/29	8	120.00	14	117.93	118.50	-6	6,436	-0.09%
2022/03/28	23	120.07	17.1	118.98	120.50	5.9	6,405	0.09%
2022/03/25	67.3	125.49	42	124.23	119.50	25.3	6,349	0.40%
2022/03/24	9	120.67	11	121.68	125.50	-2	5,990	-0.03%
2022/03/23	15	123.90	4.1	121.56	122.00	10.9	6,054	0.18%
2022/03/22	15	124.17	21	123.24	123.50	-6	6,362	-0.09%
2022/03/21	11	124.09	6	124.33	124.50	5	6,365	0.08%
2022/03/18	42	122.27	33	123.03	125.00	9	6,294	0.14%
2022/03/17	25	119.82	41	121.51	123.00	-16	6,183	-0.26%
2022/03/16	43	116.72	35.3	117.64	115.00	7.8	5,906	0.13%
2022/03/15	31	114.19	60.3	111.75	114.00	-29.3	5,459	-0.54%
2022/03/14	23.5	109.21	20.4	108.67	109.00	3.1	4,994	0.06%
2022/03/11	43.4	105.86	5	104.80	104.50	38.4	4,864	0.79%
2022/03/10	2	106.75	2	107.75	110.00	0	4,718	0.00%
2022/03/08	2	99.75	0	0.00	98.40	2	4,766	0.04%
2022/03/07	1.1	100.52	2	102.00	101.00	-1	4,775	-0.02%
2022/03/04	1	109.99	2	109.75	107.00	-1	4,872	-0.02%
2022/03/03	4	110.13	0	0.00	108.50	4	5,013	0.08%
2022/03/02	2	109.25	2	108.50	109.00	0	5,048	0.00%
2022/03/01	5	108.00	1	108.00	107.50	4	5,096	0.08%
2022/02/25	0	0.00	7	104.29	106.50	-7	5,221	-0.13%
2022/02/24	2	101.26	7	100.64	100.00	-5	5,761	-0.09%
2022/02/23	3	106.00	6	106.33	106.50	-3	6,668	-0.04%
2022/02/22	1	106.01	3	105.83	105.50	-2	6,989	-0.03%
2022/02/21	1	107.00	2	110.25	110.50	-1	8,313	-0.01%
2022/02/18	3	112.67	3	112.83	111.50	0	9,087	0.00%
2022/02/17	1	113.49	3	112.67	112.50	-2	9,524	-0.02%
2022/02/16	8	114.94	2	113.50	113.00	6	9,759	0.06%
2022/02/15	1.1	113.41	2	112.75	112.00	-0.9	9,835	-0.01%
2022/02/14	4.1	114.73	0	0.00	112.00	4.1	9,922	0.04%
2022/02/11	7	119.00	9	117.94	118.00	-2	9,939	-0.02%
2022/02/10	3	116.67	0	0.00	114.50	3	9,912	0.03%
2022/02/09	3	115.67	6.2	116.03	116.00	-3.2	10,043	-0.03%
2022/02/08	7	113.14	0.1	115.50	112.50	6.9	10,253	0.07%
2022/02/07	0	0.00	5	106.50	112.00	-5	10,339	-0.05%
2022/01/26	3	112.00	2	112.00	111.50	1	10,638	0.01%
2022/01/25	4	111.63	0	0.00	111.00	4	11,292	0.04%
2022/01/24	1	115.50	5	115.70	115.50	-4	11,581	-0.03%
2022/01/21	3	115.17	0	0.00	113.50	3	11,898	0.03%
2022/01/19	3	118.17	0.1	119.00	120.00	2.9	12,013	0.02%
2022/01/18	3	122.83	2	120.25	120.50	1	12,389	0.01%
2022/01/17	1	119.00	0	0.00	123.00	1	12,488	0.01%
2022/01/14	2	117.75	2	119.00	120.50	0	12,605	0.00%
2022/01/13	9	119.39	4	120.38	120.00	5	12,797	0.04%
2022/01/12	1	124.50	6	122.75	122.50	-5	12,857	-0.04%
2022/01/11	16	122.84	2	122.00	122.00	14	13,014	0.11%
2022/01/10	10	128.50	14	128.71	129.50	-4	13,107	-0.03%
2022/01/07	14.1	124.51	14	125.64	125.00	0.1	13,160	0.00%
2022/01/06	0	0.00	8	128.75	129.50	-8	13,123	-0.06%
2022/01/05	9.1	131.01	9.1	133.05	130.00	0	13,149	0.00%
2022/01/04	4	137.38	3	138.00	137.50	1	13,135	0.01%
2022/01/03	3	136.83	4	137.75	137.50	-1	13,183	-0.01%
2021/12/30	14.1	134.01	4	134.63	133.50	10.1	13,204	0.08%
2021/12/29	9	136.44	4	137.00	136.00	5	13,255	0.04%
2021/12/28	6	135.67	9	136.33	135.00	-3	13,264	-0.02%
2021/12/27	6	136.67	25	136.24	136.50	-19	13,275	-0.14%
2021/12/24	14	132.57	3	134.83	132.50	11	13,296	0.08%
2021/12/23	16	136.19	39.1	137.17	134.00	-23.1	13,322	-0.17%
2021/12/22	13	133.58	8	132.94	131.00	5	13,277	0.04%
2021/12/21	2	131.50	8.1	132.69	132.50	-6.1	13,353	-0.05%
2021/12/20	5	132.70	9.2	132.19	132.50	-4.2	13,692	-0.03%
2021/12/17	45.2	133.76	4.1	133.39	132.00	41.1	13,819	0.30%
2021/12/16	13.1	138.51	7	142.79	141.00	6.1	14,213	0.04%
2021/12/15	7	135.50	17	135.88	136.50	-10	13,899	-0.07%
2021/12/14	30	132.70	12	133.96	133.00	18	13,906	0.13%
2021/12/13	9.1	134.07	46.2	135.30	136.00	-37.1	13,784	-0.27%
2021/12/10	20.1	136.73	12	137.83	137.00	8.1	13,669	0.06%
2021/12/09	4.2	143.90	1	141.00	142.50	3.2	13,430	0.02%
2021/12/08	0	0.00	1	150.00	150.50	-1	13,402	-0.01%
2021/12/07	1	147.00	7	147.72	147.50	-6	13,471	-0.04%
2021/12/06	5	150.10	6.1	150.51	150.00	-1.1	13,556	-0.01%
2021/12/03	1	153.00	7	153.50	153.00	-6	13,616	-0.04%
2021/12/02	2	149.50	3.1	148.17	148.00	-1.1	13,592	-0.01%
2021/12/01	9	145.50	9	147.11	148.50	0	13,609	0.00%
2021/11/30	15	146.87	6.1	148.48	146.00	8.9	13,653	0.07%
2021/11/29	5.2	149.43	15	144.07	148.50	-9.8	13,839	-0.07%
2021/11/26	12.1	138.87	7	141.29	140.00	5.1	13,757	0.04%
2021/11/25	10.1	144.45	4	144.00	146.00	6	13,765	0.04%
2021/11/24	6	140.02	6	140.34	145.50	0	13,763	0.00%
2021/11/23	77.1	137.29	89.4	142.07	135.50	-12.2	13,751	-0.09%
2021/11/22	67	147.22	51.2	145.70	149.00	15.8	13,594	0.12%
2021/11/19	20	137.53	17.2	139.92	143.00	2.8	12,777	0.02%
2021/11/18	104.3	129.53	90.4	128.23	130.00	13.9	12,539	0.11%	大買/
2021/11/17	50.6	119.83	41.3	124.03	127.50	9.3	11,358	0.08%
2021/11/16	4	114.00	21.1	114.29	116.00	-17.1	10,703	-0.16%
2021/11/15	13.1	104.73	24	102.04	105.50	-11	10,283	-0.11%
2021/11/12	2	98.60	3	99.33	98.00	-1	10,110	-0.01%
2021/11/11	15	98.94	5	97.84	98.00	10	10,074	0.10%
2021/11/10	4	96.95	9	97.08	97.00	-5	10,002	-0.05%
2021/11/09	5	97.34	1	97.82	96.20	4	9,974	0.04%
2021/11/08	38	97.12	9	97.56	96.60	29	9,905	0.29%
2021/11/05	15.1	105.25	17.1	103.85	101.50	-2	9,816	-0.02%
2021/11/04	8	103.00	13.1	104.19	102.00	-5.1	9,625	-0.05%
2021/11/03	35.1	107.41	30.1	104.32	103.50	5	9,584	0.05%
2021/11/02	69.2	107.93	72.1	107.66	107.00	-2.9	9,378	-0.03%
2021/11/01	3.2	100.94	102	103.94	104.50	-98.8	8,770	-1.13%	大賣/
2021/10/29	36	96.88	30	96.68	95.30	6	8,593	0.07%
2021/10/28	9	94.56	3	94.33	94.70	6	8,313	0.07%
2021/10/27	32	94.01	17.1	94.38	94.30	14.9	8,304	0.18%
2021/10/26	88.1	97.47	31.1	96.44	92.90	57	8,334	0.68%
2021/10/25	22	95.60	10	94.30	94.70	12	8,093	0.15%
2021/10/22	6	94.43	12.1	94.75	96.30	-6.1	8,230	-0.07%
2021/10/21	19	96.54	21.3	94.89	93.00	-2.3	8,367	-0.03%
2021/10/20	2.2	94.02	6.2	94.19	94.50	-4	8,523	-0.05%
2021/10/19	6.1	92.65	15.1	92.51	93.20	-9	8,626	-0.10%
2021/10/18	12	89.85	39.1	89.33	92.00	-27.1	8,907	-0.30%
2021/10/15	4	87.68	5.2	87.55	87.40	-1.2	9,479	-0.01%
2021/10/14	0	0.00	3	83.64	85.00	-3	10,159	-0.03%
2021/10/13	7	85.84	7	85.44	84.20	0	10,360	0.00%
2021/10/08	9	86.43	11.1	87.03	86.50	-2.1	10,592	-0.02%
2021/10/07	1	85.30	2.3	84.13	85.60	-1.3	10,742	-0.01%
2021/10/06	3	81.93	0.1	81.90	80.50	3	10,925	0.03%
2021/10/05	2.1	76.16	2	78.20	81.60	0.1	11,096	0.00%
2021/10/04	33	79.12	1	84.40	78.80	32	11,067	0.29%
2021/10/01	20.1	85.86	10	84.61	82.50	10.1	11,064	0.09%
2021/09/30	2.3	88.23	13	88.48	88.80	-10.8	11,233	-0.10%
2021/09/29	11.1	87.89	7	87.30	87.00	4.1	11,390	0.04%
2021/09/28	3.5	92.49	9.1	92.10	92.80	-5.6	11,362	-0.05%
2021/09/27	21.2	94.97	25.1	95.96	93.10	-3.9	11,275	-0.03%
2021/09/24	15	94.25	18.4	93.43	92.50	-3.4	10,931	-0.03%
2021/09/23	40.4	95.27	30.2	94.72	92.80	10.2	10,775	0.09%
2021/09/22	6	89.58	7.2	89.87	90.20	-1.2	10,249	-0.01%
2021/09/17	5.9	88.69	7	88.96	89.90	-1.2	10,192	-0.01%
2021/09/16	2	86.05	0	0.00	86.20	2	10,137	0.02%
2021/09/15	5	85.58	3	87.10	84.90	2	10,159	0.02%
2021/09/14	6	87.83	0.2	88.15	87.70	5.8	10,194	0.06%
2021/09/13	1	87.00	1	87.04	87.50	0	10,197	0.00%
2021/09/10	1	87.10	8	87.00	88.50	-7	10,248	-0.07%
2021/09/09	6.2	84.44	4	83.45	86.40	2.2	10,371	0.02%
2021/09/08	8.1	83.50	10	83.42	82.70	-2	10,309	-0.02%
2021/09/07	6	87.37	4	86.40	86.70	2	10,348	0.02%
2021/09/06	3	90.07	3.4	89.49	88.20	-0.4	10,532	0.00%
2021/09/03	1	89.20	1.4	91.79	90.80	-0.4	10,487	0.00%
2021/09/02	7	95.47	9.4	94.13	90.40	-2.4	10,452	-0.02%
2021/09/01	1	89.50	12	90.61	91.50	-11	10,169	-0.11%
2021/08/31	8.2	89.70	7	90.36	90.00	1.2	10,126	0.01%
2021/08/30	8	89.11	7	89.87	89.80	1	10,060	0.01%
2021/08/27	19	88.64	4	90.03	88.10	15	10,018	0.15%
2021/08/26	39.3	92.07	20	91.93	90.40	19.3	9,987	0.19%
2021/08/25	1.2	91.55	32	90.05	92.00	-30.8	9,599	-0.32%
2021/08/24	10	84.16	8	84.30	83.70	2	9,484	0.02%
2021/08/23	0	0.00	12	84.04	83.70	-12	9,416	-0.13%
2021/08/20	3	80.57	4.1	80.97	80.60	-1.1	9,279	-0.01%
2021/08/19	6	79.88	6.3	80.45	78.10	-0.3	9,155	0.00%
2021/08/18	9.2	79.12	0	0.00	81.50	9.2	9,166	0.10%
2021/08/17	2	80.25	1	80.22	76.90	1	9,205	0.01%
2021/08/16	7.2	79.96	1	79.70	81.10	6.2	9,155	0.07%
2021/08/13	10	82.65	0.2	81.78	81.00	9.8	9,127	0.11%
2021/08/12	0	83.90	5	84.50	84.50	-5	9,106	-0.05%
2021/08/11	7	83.56	18	85.18	82.80	-11	9,120	-0.12%
2021/08/10	0	0.00	4	85.10	86.00	-4	9,082	-0.04%
2021/08/09	25	86.63	9.4	86.97	86.40	15.6	9,063	0.17%
2021/08/06	20.2	89.44	10	88.74	88.20	10.2	8,992	0.11%
2021/08/05	9	92.93	8	92.99	93.70	1	8,885	0.01%
2021/08/04	2	95.25	7	93.90	92.20	-5	8,890	-0.06%
2021/08/03	3.1	93.03	7	93.17	91.80	-3.9	8,790	-0.04%
2021/08/02	8	93.48	7.4	92.67	93.00	0.6	8,720	0.01%
2021/07/30	5	91.77	4	94.14	91.10	1	8,671	0.01%
2021/07/29	20.3	91.59	8	92.21	94.10	12.3	8,570	0.14%
2021/07/27	25	102.51	18.1	100.52	98.60	6.9	8,277	0.08%
2021/07/26	19.3	103.31	40.1	104.57	105.00	-20.9	8,030	-0.26%
2021/07/23	21.1	99.03	20	97.93	97.80	1.1	7,672	0.01%
2021/07/22	56.5	100.36	36	101.55	101.00	20.5	7,498	0.27%
2021/07/21	20	97.26	21.2	98.61	100.50	-1.2	7,086	-0.02%
2021/07/20	28.6	94.17	24	94.31	91.50	4.6	6,461	0.07%
2021/07/19	2	87.45	6.3	89.73	91.00	-4.3	5,924	-0.07%
2021/07/16	7.2	83.33	9	83.49	82.80	-1.9	5,879	-0.03%
2021/07/15	9	83.16	2.1	82.96	84.50	6.9	6,380	0.11%
2021/07/14	10	85.14	2	85.55	85.70	8	6,458	0.12%
2021/07/13	7	84.94	13	84.83	80.50	-6	6,213	-0.10%
2021/07/12	6.1	82.49	13	82.98	82.50	-7	5,940	-0.12%
2021/07/09	2	77.85	8	78.75	78.50	-6	5,701	-0.11%
2021/07/08	5	78.82	0	0.00	77.70	5	5,690	0.09%
2021/07/07	18	79.72	39	79.14	79.30	-21	5,696	-0.37%
2021/07/06	41	78.05	22	78.48	77.70	19	5,513	0.35%
2021/07/05	3	73.63	2	74.65	74.90	1	5,407	0.02%
2021/07/02	3	70.47	0	0.00	71.30	3	5,566	0.05%
2021/07/01	0	0.00	2	70.90	69.90	-2	5,730	-0.03%
2021/06/30	3	72.47	1	72.80	72.00	2	5,975	0.03%
2021/06/29	3.1	74.26	6.1	75.08	73.00	-3	5,962	-0.05%
2021/06/28	0	0.00	1	72.20	72.80	-1	5,898	-0.02%
2021/06/25	0	0.00	2	73.75	72.70	-2	5,915	-0.03%
2021/06/24	0	0.00	1	73.89	73.30	-1	5,910	-0.02%
2021/06/23	5	73.62	2.1	73.41	73.70	3	5,868	0.05%
2021/06/22	16	72.77	21	73.02	71.60	-5	5,799	-0.09%
2021/06/21	15	72.95	7.1	72.65	72.00	7.9	5,770	0.14%
2021/06/18	13	75.78	30	76.08	75.20	-17	5,731	-0.30%
2021/06/17	3	71.97	3	72.50	72.70	0	5,617	0.00%
2021/06/16	34.2	72.13	32	72.15	71.30	2.2	5,565	0.04%
2021/06/15	32	71.96	15.1	71.44	72.90	16.9	5,439	0.31%
2021/06/11	3	68.07	1	67.60	67.70	2	5,204	0.04%
2021/06/10	2	67.25	2.1	67.98	67.20	-0.1	5,203	0.00%
2021/06/09	1	67.60	4.1	66.44	66.70	-3.1	5,152	-0.06%
2021/06/08	1	66.90	1	67.97	66.50	0	5,133	0.00%
2021/06/07	1	66.70	0	0.00	66.50	1	5,112	0.02%
2021/06/04	2	67.00	0	0.00	66.50	2	5,091	0.04%
2021/06/03	6	68.70	5	68.62	68.10	1	5,064	0.02%
2021/06/02	8	67.18	0	0.00	66.80	8	4,966	0.16%
2021/06/01	0	0.00	8	67.65	68.40	-8	4,934	-0.16%
2021/05/31	1	67.20	0	0.00	66.90	1	4,915	0.02%
2021/05/28	0	0.00	1	67.40	66.90	-1	4,890	-0.02%
2021/05/27	1	66.50	0	0.00	66.60	1	4,853	0.02%
2021/05/26	1	64.60	0	0.00	66.00	1	4,831	0.02%
2021/05/25	1	67.20	3	64.33	66.30	-2	4,791	-0.04%
2021/05/24	1	62.70	3	61.93	62.80	-2	4,702	-0.04%
2021/05/21	8	62.50	3	62.53	62.30	5	4,727	0.11%
2021/05/20	1	62.00	0	0.00	61.80	1	4,827	0.02%
2021/05/19	5	61.52	2	61.25	61.80	3	4,823	0.06%
2021/05/18	1	58.90	1	60.00	60.10	0	4,801	0.00%
2021/05/17	2	57.60	1	56.50	54.80	1	4,787	0.02%
2021/05/14	0	0.00	4	59.43	60.70	-4	4,754	-0.08%
2021/05/13	6	59.13	4	58.80	60.10	2	4,732	0.04%
2021/05/12	5	61.86	8	63.00	60.00	-3	4,707	-0.06%
2021/05/11	3.1	66.31	8	67.19	65.30	-4.9	4,657	-0.11%
2021/05/10	4	70.73	0	0.00	69.70	4	4,645	0.09%
2021/05/07	3	71.00	1	70.90	71.90	2	4,657	0.04%
2021/05/06	1	69.00	0	0.00	68.60	1	4,665	0.02%
2021/05/05	7	70.90	1	69.00	68.50	6	4,689	0.13%
2021/05/04	4.1	72.63	2	71.40	71.90	2.1	4,678	0.04%
2021/05/03	0	0.00	5	75.90	74.40	-5	4,637	-0.11%
2021/04/29	1	78.50	4	78.93	78.50	-3	4,632	-0.06%
2021/04/28	2.2	80.76	2	81.05	79.50	0.2	4,665	0.00%
2021/04/27	1	79.60	21	79.46	79.80	-20	4,711	-0.42%
2021/04/26	7	82.97	11	83.77	82.20	-4	4,781	-0.08%
2021/04/23	32.1	82.66	27	82.39	82.50	5.1	4,805	0.11%
2021/04/22	13	81.45	10	80.57	78.50	3	4,807	0.06%
2021/04/21	46	86.59	35.2	86.86	84.00	10.8	5,265	0.21%
2021/04/20	18	81.07	33.2	80.45	82.80	-15.2	4,952	-0.31%
2021/04/19	1	74.80	1.1	75.50	75.30	-0.1	4,723	0.00%
2021/04/16	10	74.04	0	0.00	73.90	10	4,777	0.21%
2021/04/15	3	74.70	1	74.60	74.40	2	4,790	0.04%
2021/04/14	6	74.70	2	73.70	74.10	4	4,808	0.08%
2021/04/13	4.1	78.48	5	77.98	76.00	-0.9	4,802	-0.02%
2021/04/12	2	77.00	5	75.98	75.40	-3	4,769	-0.06%
2021/04/09	3	78.87	8.1	78.75	78.00	-5.1	4,752	-0.11%
2021/04/08	5.1	79.90	10	79.64	80.00	-4.9	4,656	-0.11%
2021/04/07	26	77.80	33	77.63	77.30	-7	4,438	-0.16%
2021/04/06	41.2	76.04	40	75.62	77.60	1.2	4,318	0.03%
2021/04/01	7	72.09	0	0.00	71.20	7	4,117	0.17%
2021/03/30	0	0.00	0.1	72.30	72.40	-0.1	4,161	0.00%
2021/03/29	3	71.60	2	71.50	71.40	1	4,201	0.02%
2021/03/26	0	0.00	1	70.20	70.40	-1	4,233	-0.02%
2021/03/25	0	0.00	6	70.90	70.30	-6	4,248	-0.14%
2021/03/24	10	71.74	2	70.45	70.90	8	4,266	0.19%
2021/03/23	1	70.60	4	72.10	71.00	-3	4,278	-0.07%
2021/03/22	18.1	72.63	16	72.26	72.00	2.1	4,235	0.05%
2021/03/19	0	0.00	2	68.30	68.60	-2	4,161	-0.05%
2021/03/18	0	0.00	1	69.70	69.10	-1	4,213	-0.02%
2021/03/17	3	68.73	3	69.43	68.90	0	4,339	0.00%
2021/03/16	2	71.10	6	71.03	70.00	-4	4,629	-0.09%
2021/03/15	0	0.00	1	70.00	70.00	-1	4,990	-0.02%
2021/03/12	5	70.00	1.1	70.09	70.00	3.9	5,031	0.08%
2021/03/11	1	68.70	0	0.00	69.40	1	5,068	0.02%
2021/03/10	1	67.40	1	67.50	67.40	0	5,110	0.00%
2021/03/05	3	68.00	2	68.05	67.70	1	5,455	0.02%
2021/03/03	2	69.30	0	0.00	69.40	2	5,613	0.04%
2021/02/25	6	72.27	6	71.28	71.10	0	5,736	0.00%
2021/02/24	0	0.00	2.5	72.72	71.50	-2.5	5,746	-0.04%
2021/02/23	7.4	72.91	2	72.90	72.50	5.4	5,822	0.09%
2021/02/22	8	74.09	7.4	74.73	73.90	0.6	5,782	0.01%
2021/02/19	5	70.78	0	0.00	71.40	5	5,670	0.09%
2021/02/18	3.2	70.49	0	0.00	70.30	3.2	5,686	0.06%
2021/02/17	5	69.30	0	0.00	69.30	5	5,680	0.09%
2021/02/03	0	0.00	5	67.10	66.70	-5	5,657	-0.09%
2021/02/01	1	66.40	21	66.57	66.30	-20	5,639	-0.35%
2021/01/29	2	67.55	2	67.80	67.40	0	5,620	0.00%
2021/01/28	1	69.60	1	70.20	69.50	0	5,595	0.00%
2021/01/27	4	71.40	1	70.30	71.60	3	5,570	0.05%
2021/01/26	3	69.57	1	69.30	69.40	2	5,527	0.04%
2021/01/25	2	70.05	16	70.11	70.50	-14	5,501	-0.25%
2021/01/22	3	71.53	3	71.63	72.00	0	5,470	0.00%
2021/01/21	10	72.35	8	72.23	71.30	2	5,449	0.04%
2021/01/20	7	74.10	10	73.10	72.70	-3	5,396	-0.06%
2021/01/19	9	78.63	9.1	77.87	76.70	-0.1	5,306	0.00%
2021/01/18	2	78.80	12	78.68	79.20	-10	5,183	-0.19%
2021/01/15	12	79.92	24	79.69	77.70	-12	5,047	-0.24%
2021/01/14	68.3	79.79	33	79.82	79.10	35.3	4,829	0.73%
2021/01/13	9	76.86	8	76.54	77.60	1	4,145	0.02%
2021/01/12	4	71.85	4	71.73	70.60	0	3,834	0.00%
2021/01/11	7	72.10	3.1	71.15	72.10	3.9	3,737	0.10%
2021/01/08	0	0.00	1	70.00	69.90	-1	3,682	-0.03%
2021/01/07	0	0.00	16	69.24	69.50	-16	3,726	-0.43%
2021/01/06	1	69.60	1	69.60	69.10	0	3,722	0.00%
2021/01/05	11	71.09	1	71.10	71.10	10	3,724	0.27%
2021/01/04	0	0.00	2	72.35	72.60	-2	3,705	-0.05%
2020/12/31	1	71.40	0	0.00	71.10	1	3,665	0.03%
2020/12/30	2	72.00	11	72.37	71.80	-9	3,652	-0.25%
2020/12/29	13	73.54	13	74.02	72.70	0	3,628	0.00%
2020/12/28	11	73.96	0	0.00	72.80	11	3,554	0.31%
2020/12/25	1	71.80	1	72.30	72.30	0	3,491	0.00%
2020/12/24	5	71.84	4.2	72.76	71.50	0.8	3,502	0.02%
2020/12/23	12	72.18	12.1	69.78	71.70	-0.1	3,515	0.00%
2020/12/22	2	71.35	3	70.50	69.00	-1	3,498	-0.03%
2020/12/21	0	0.00	0.1	70.10	70.00	-0.1	3,500	0.00%
2020/12/18	5	69.40	7.1	70.85	70.90	-2.1	3,502	-0.06%
2020/12/17	1	70.30	2.1	69.93	70.10	-1.1	3,506	-0.03%
2020/12/16	2	71.70	0.1	71.90	71.30	2	3,494	0.06%
2020/12/15	8	71.31	7.3	71.49	70.80	0.7	3,520	0.02%
2020/12/14	15.5	73.65	11	72.70	73.70	4.5	3,552	0.13%
2020/12/11	12	73.78	20	74.10	72.50	-8	3,578	-0.22%
2020/12/10	28	75.18	10.1	75.38	75.00	17.9	3,479	0.52%
2020/12/09	25	74.33	41	73.53	74.70	-16	3,188	-0.50%
2020/12/08	6	69.53	9.5	68.76	69.00	-3.5	2,814	-0.12%
2020/12/07	4	68.23	1	69.00	68.00	3	2,787	0.11%
2020/12/04	3	67.70	7.8	67.97	67.60	-4.8	2,766	-0.17%
2020/12/03	34.3	69.48	30	69.17	68.00	4.3	2,749	0.16%
2020/12/02	2	67.30	3	67.33	67.20	-1	2,673	-0.04%
2020/12/01	2	67.35	1	68.40	67.00	1	2,705	0.04%
2020/11/30	25	68.26	20	67.94	67.10	5	2,687	0.19%
2020/11/27	0	0.00	1	65.90	65.60	-1	2,558	-0.04%
2020/11/26	1	65.60	0	0.00	65.60	1	2,578	0.04%
2020/11/24	2	66.20	1	68.00	65.70	1	2,682	0.04%
2020/11/23	1	64.30	2	64.20	64.70	-1	2,693	-0.04%
2020/11/20	21	64.34	17	64.04	64.40	4	2,731	0.15%
2020/11/19	0	0.00	1	61.50	61.40	-1	2,707	-0.04%
2020/11/17	2	62.40	2	62.00	62.00	0	3,084	0.00%
2020/11/16	1	61.60	0	0.00	61.90	1	3,287	0.03%
2020/11/13	1	60.20	0	0.00	60.40	1	3,650	0.03%
2020/11/12	1	60.90	0	0.00	60.70	1	3,945	0.03%
2020/11/11	2	60.20	0	0.00	61.00	2	4,060	0.05%
2020/11/09	1	61.70	0	0.00	61.50	1	4,106	0.02%
2020/11/05	1	61.10	0	0.00	60.90	1	4,243	0.02%
2020/11/03	1	60.60	4	61.08	60.90	-3	4,355	-0.07%
2020/11/02	1	59.20	4	59.10	59.10	-3	4,391	-0.07%
2020/10/29	0	0.00	2	61.30	61.20	-2	4,725	-0.04%
2020/10/28	3	61.10	0	0.00	60.30	3	4,808	0.06%
2020/10/26	0	0.00	2	62.80	62.80	-2	4,929	-0.04%
2020/10/23	0	0.00	3	63.77	63.70	-3	4,947	-0.06%
2020/10/21	1.1	64.29	0	0.00	64.20	1.1	5,093	0.02%
2020/10/20	0	0.00	1	64.80	64.40	-1	5,173	-0.02%
2020/10/19	2	65.05	1	65.10	65.10	1	5,366	0.02%
2020/10/16	2	64.90	2	65.65	64.70	0	5,624	0.00%
2020/10/15	7	65.76	3	66.30	66.30	4	5,756	0.07%
2020/10/12	1	65.10	2	66.30	64.90	-1	5,786	-0.02%
2020/10/08	0	0.00	5	67.10	66.70	-5	5,820	-0.09%
2020/10/07	0	0.00	2	67.00	67.40	-2	5,892	-0.03%
2020/09/30	2	66.70	2	66.15	66.60	0	6,179	0.00%
2020/09/29	1	65.80	2	66.25	66.80	-1	6,221	-0.02%
2020/09/28	1	64.70	3	64.90	64.70	-2	6,299	-0.03%
2020/09/25	13	66.13	2	64.60	65.00	11	6,398	0.17%
2020/09/24	3	68.00	6	67.73	67.60	-3	6,612	-0.05%
2020/09/22	0	0.00	4	68.60	70.30	-4	6,623	-0.06%
2020/09/21	0	0.00	1	70.30	69.70	-1	6,606	-0.02%
2020/09/18	6	71.77	17	71.98	71.60	-11	6,614	-0.17%
2020/09/17	8	71.91	12	72.10	72.70	-4	6,610	-0.06%
2020/09/16	1	71.20	4	71.35	70.90	-3	6,574	-0.05%
2020/09/15	0	0.00	3	70.10	70.20	-3	6,578	-0.05%
2020/09/11	1	68.60	1	69.10	69.20	0	6,820	0.00%
2020/09/10	0	0.00	1	69.00	68.60	-1	6,866	-0.01%
2020/09/09	0	0.00	3	68.73	69.50	-3	6,968	-0.04%
2020/09/08	1	69.30	1	69.20	68.90	0	7,054	0.00%
2020/09/07	6	71.73	3	69.57	69.20	3	7,134	0.04%
2020/09/04	4	68.13	0	0.00	70.30	4	7,125	0.06%
2020/09/03	3	70.50	2	69.70	69.40	1	7,190	0.01%
2020/09/02	4	70.03	1	70.20	70.30	3	7,253	0.04%
2020/09/01	0	0.00	3	69.03	68.90	-3	7,333	-0.04%
2020/08/31	5	70.48	1	70.20	69.20	4	7,431	0.05%
2020/08/28	1	71.40	11	70.95	70.00	-10	7,943	-0.13%
2020/08/27	4	71.90	0	0.00	71.80	4	7,937	0.05%
2020/08/26	1	71.00	11	70.65	71.30	-10	7,961	-0.13%
2020/08/25	0	0.00	1	69.50	69.50	-1	8,035	-0.01%
2020/08/24	0	69.20	0	0.00	69.20	0	8,157	0.00%
2020/08/21	30	67.77	32	68.38	69.70	-2	8,266	-0.02%
2020/08/20	14	70.64	7	69.63	68.80	7	8,231	0.09%
2020/08/19	3	73.40	13	74.32	76.40	-10	8,499	-0.12%
2020/08/18	13	73.19	23	73.52	72.60	-10	8,464	-0.12%
2020/08/13	3	68.20	4	68.15	67.70	-1	8,946	-0.01%
2020/08/12	18	68.04	13	68.73	68.10	5	9,075	0.06%
2020/08/11	23.2	68.95	4	69.80	68.60	19.2	9,274	0.21%
2020/08/10	1	70.00	0	0.00	69.80	1	9,375	0.01%
2020/08/07	2	71.50	2	70.85	70.60	0	9,557	0.00%
2020/08/06	2	71.20	2	71.70	70.50	0	9,961	0.00%
2020/08/05	5	71.32	2	71.00	70.90	3	10,009	0.03%
2020/08/04	25	74.27	19	75.02	72.50	6	10,068	0.06%
2020/08/03	5	72.96	1	73.00	73.90	4	9,941	0.04%
2020/07/31	3	72.47	6	72.18	71.60	-3	9,897	-0.03%
2020/07/30	3	71.43	4	71.48	71.80	-1	9,892	-0.01%
2020/07/29	1	69.70	0	0.00	69.70	1	9,875	0.01%
2020/07/28	20	71.30	25	71.27	68.90	-5	9,883	-0.05%
2020/07/27	13	70.28	13	69.25	70.30	0	9,853	0.00%
2020/07/24	2	69.80	1	70.40	69.40	1	9,833	0.01%
2020/07/23	24	73.06	16	73.28	72.10	8	9,794	0.08%
2020/07/22	13	72.63	6	73.35	72.20	7	9,635	0.07%
2020/07/21	22	70.38	29	70.87	71.90	-7	9,399	-0.07%
2020/07/20	5	67.90	6	67.40	67.90	-1	9,275	-0.01%
2020/07/17	20	69.39	16	68.80	67.60	4	9,294	0.04%
2020/07/16	3	70.43	0	69.90	70.30	3	9,320	0.03%
2020/07/15	7	70.06	6	69.67	68.80	1	9,311	0.01%
2020/07/14	5	71.40	0	0.00	70.20	5	9,360	0.05%
2020/07/13	12	71.50	12	71.47	71.10	0	9,417	0.00%
2020/07/10	11	70.11	9	69.16	68.50	2	9,488	0.02%
2020/07/09	14	71.88	15	72.49	72.20	-1	9,451	-0.01%
2020/07/08	3	71.53	1	71.60	71.40	2	9,409	0.02%
2020/07/07	16	69.53	20	70.00	69.40	-4	9,378	-0.04%
2020/07/06	8	74.36	10	73.91	74.00	-2	9,319	-0.02%
2020/07/03	22	72.53	37	72.42	73.50	-15	9,301	-0.16%
2020/07/02	1	69.40	0	0.00	69.30	1	9,087	0.01%
2020/07/01	6	69.05	15	68.97	68.40	-9	9,123	-0.10%
2020/06/30	1	67.10	2	67.15	67.30	-1	9,107	-0.01%
2020/06/29	24	66.78	6	66.90	66.40	18	9,170	0.20%
2020/06/24	6	68.37	14	68.87	67.80	-8	9,205	-0.09%
2020/06/23	8	67.96	17	67.66	68.10	-9	9,247	-0.10%
2020/06/22	34	67.73	17	67.72	67.20	17	9,265	0.18%
2020/06/19	41	70.90	25	71.39	69.50	16	9,296	0.17%
2020/06/18	11	67.43	11	68.01	68.30	0	9,153	0.00%
2020/06/17	9	67.57	5	67.34	67.40	4	9,210	0.04%
2020/06/16	14	67.74	15	68.31	68.60	-1	9,343	-0.01%
2020/06/15	35.1	67.32	18	66.39	65.70	17.1	9,550	0.18%
2020/06/12	11	67.56	11	67.63	68.70	0	9,814	0.00%
2020/06/11	13	71.98	12	72.88	70.00	1	10,020	0.01%
2020/06/10	4	71.85	3	71.47	71.60	1	10,045	0.01%
2020/06/09	5	74.34	1	73.50	73.60	4	10,142	0.04%
2020/06/08	10	76.26	8	75.98	75.30	2	10,336	0.02%
2020/06/05	13	75.31	13	75.43	75.90	0	10,545	0.00%
2020/06/04	42	76.04	47	76.18	74.90	-5	10,688	-0.05%
2020/06/03	7	71.54	3	70.90	71.80	4	10,240	0.04%
2020/06/02	1	71.20	10	71.27	70.80	-9	10,227	-0.09%
2020/06/01	26	71.08	10	70.43	70.30	16	10,262	0.16%
2020/05/29	11	68.65	14	68.39	69.50	-3	10,258	-0.03%
2020/05/28	20	69.89	15	70.10	68.30	5	10,302	0.05%
2020/05/27	16	70.73	23	70.13	70.90	-7	10,399	-0.07%
2020/05/26	25	71.69	46	70.91	68.60	-21	10,187	-0.21%
2020/05/25	22	68.40	27	69.06	71.00	-5	9,764	-0.05%
2020/05/22	5	64.48	5	64.28	64.60	0	9,468	0.00%
2020/05/21	28	62.75	31	63.50	64.00	-3	9,354	-0.03%
2020/05/20	29	60.02	49	61.49	61.40	-20	9,196	-0.22%
2020/05/19	6	58.22	40	58.02	57.50	-34	8,876	-0.38%
2020/05/18	30	58.35	18	58.17	57.00	12	8,817	0.14%
2020/05/15	43	56.82	10	56.39	59.00	33	8,657	0.38%
2020/05/14	27	56.77	15	56.57	56.20	12	8,646	0.14%
2020/05/13	16	56.50	56	56.73	57.90	-40	8,419	-0.48%
2020/05/12	17	53.16	53	53.02	52.70	-36	8,003	-0.45%
2020/05/11	57	53.68	16	54.00	53.70	41	7,951	0.52%
2020/05/08	15	52.87	12	52.88	52.20	3	7,818	0.04%
2020/05/07	5	51.24	14	51.89	52.10	-9	7,687	-0.12%
2020/05/06	3	51.50	1	51.30	50.50	2	7,635	0.03%
2020/05/05	18	51.72	5	51.88	51.60	13	7,574	0.17%
2020/05/04	2	50.80	6	50.70	50.70	-4	7,541	-0.05%
2020/04/30	9	52.28	1	52.90	51.80	8	7,521	0.11%
2020/04/29	1	50.90	1	50.30	50.30	0	7,461	0.00%
2020/04/28	0	0.00	2	51.05	50.50	-2	7,456	-0.03%
2020/04/27	4	49.91	5	50.22	50.20	-1	7,466	-0.01%
2020/04/24	1	49.00	4	49.03	49.00	-3	7,437	-0.04%
2020/04/23	6	49.88	5	50.07	49.45	1	7,422	0.01%
2020/04/22	5	48.96	6	49.06	49.35	-1	7,408	-0.01%
2020/04/21	5	50.28	2	49.65	49.05	3	7,432	0.04%
2020/04/20	1	51.20	2	50.90	51.00	-1	7,380	-0.01%
2020/04/17	9	52.36	10	52.19	51.50	-1	7,357	-0.01%
2020/04/16	11	53.66	18	53.17	52.80	-7	7,254	-0.10%
2020/04/15	25	52.75	21	53.05	52.90	4	7,124	0.06%
2020/04/14	2	51.20	1	51.00	50.90	1	6,927	0.01%
2020/04/13	4	51.20	1	50.60	50.20	3	6,903	0.04%
2020/04/10	5	51.04	6	50.93	50.80	-1	6,877	-0.01%
2020/04/09	10	51.98	19	51.53	51.00	-9	6,942	-0.13%
2020/04/08	24	52.82	16.2	51.08	52.20	7.8	6,922	0.11%
2020/04/07	14	49.77	31	49.84	49.75	-17	6,806	-0.25%
2020/04/06	1	49.80	8	49.37	49.60	-7	6,750	-0.10%
2020/04/01	2	48.83	12	48.64	49.10	-10	6,723	-0.15%
2020/03/31	12	49.12	43	48.79	48.80	-31	6,707	-0.46%
2020/03/30	65	48.06	3	47.98	49.20	62	6,750	0.92%
2020/03/27	4	48.68	1	48.75	47.10	3	6,684	0.04%
2020/03/26	4	47.51	43	47.67	48.15	-39	6,617	-0.59%
2020/03/25	46	48.07	17	47.36	47.70	29	6,560	0.44%
2020/03/24	5	45.90	21	45.28	45.80	-16	6,468	-0.25%
2020/03/23	2	44.88	29	43.92	43.35	-27	6,597	-0.41%
2020/03/20	44	48.43	35	48.34	47.65	9	6,546	0.14%
2020/03/19	53	47.44	30	48.38	45.85	23	6,402	0.36%
2020/03/18	57	53.18	103	52.02	50.90	-46	6,097	-0.75%	大賣/
2020/03/17	26	51.68	24	51.41	52.00	2	5,771	0.03%
2020/03/16	26	52.17	40	51.86	49.50	-14	5,472	-0.26%
2020/03/13	58	47.92	15	47.65	51.90	43	5,321	0.81%
2020/03/12	57	52.11	36	52.25	51.00	21	5,108	0.41%
2020/03/11	32	55.24	30	55.29	54.20	2	4,842	0.04%
2020/03/10	26	51.87	26	53.27	55.60	0	4,604	0.00%
2020/03/09	9	51.93	3	50.30	50.60	6	4,417	0.14%
2020/03/06	6	54.85	1	55.20	53.50	5	4,321	0.12%
2020/03/05	17	56.31	21	55.88	55.60	-4	4,246	-0.09%
2020/03/04	14	54.52	16	55.26	55.90	-2	4,081	-0.05%
2020/03/03	12	55.09	6	55.07	54.10	6	3,938	0.15%
2020/03/02	3	53.43	31	54.70	54.80	-28	3,701	-0.76%
2020/02/27	3	51.70	0	0.00	49.85	3	3,438	0.09%
2020/02/26	26	53.66	3	53.37	52.30	23	3,371	0.68%
2020/02/25	2	52.85	3	53.00	53.00	-1	3,290	-0.03%
2020/02/24	1	53.20	5	53.12	53.20	-4	3,258	-0.12%
2020/02/21	5	53.24	8	53.63	52.90	-3	3,194	-0.09%
2020/02/20	1	51.90	5	52.14	51.90	-4	3,013	-0.13%
2020/02/19	16	52.16	4	52.33	52.10	12	2,962	0.41%
2020/02/17	9	51.44	7	51.93	52.20	2	2,804	0.07%
2020/02/14	0	0.00	4	49.23	48.70	-4	2,629	-0.15%
2020/02/13	5	48.12	1	48.15	47.95	4	2,615	0.15%
2020/02/12	1	48.50	1	48.00	48.20	0	2,682	0.00%
2020/02/11	0	0.00	3	46.65	46.50	-3	2,683	-0.11%
2020/02/10	3	45.30	0	0.00	45.95	3	2,741	0.11%
2020/02/07	0	0.00	1	45.80	45.50	-1	2,785	-0.04%
2020/02/05	1	45.40	0	0.00	45.30	1	2,874	0.03%
2020/02/04	1	45.20	0	0.00	45.25	1	2,921	0.03%
2020/02/03	3	43.55	4	42.96	44.00	-1	3,018	-0.03%
2020/01/31	1	47.25	0	0.00	46.90	1	3,056	0.03%
2020/01/30	40	48.20	3	47.58	46.75	37	3,309	1.12%
2020/01/20	0	0.00	3	52.27	51.90	-3	3,464	-0.09%
2020/01/17	1	52.90	4	52.50	52.30	-3	3,659	-0.08%
2020/01/16	1	53.00	0	0.00	52.70	1	3,956	0.03%
2020/01/15	12	53.45	17	52.67	53.00	-5	4,213	-0.12%
2020/01/14	1	52.20	0	0.00	52.40	1	4,296	0.02%
2020/01/13	2	50.80	5	51.80	52.60	-3	4,485	-0.07%
2020/01/09	4	50.68	0	0.00	50.50	4	4,607	0.09%
2020/01/08	11	50.33	11	50.53	49.90	0	4,661	0.00%
2020/01/07	5	51.10	9	51.79	50.40	-4	4,843	-0.08%
2020/01/06	5	51.60	2	52.05	51.50	3	4,957	0.06%
2020/01/03	28	54.88	48	53.41	53.10	-20	4,942	-0.40%
2020/01/02	4	54.25	4	54.15	54.50	0	4,868	0.00%
2019/12/31	1	53.10	8	53.00	52.80	-7	4,832	-0.14%
2019/12/30	2	53.95	17	54.45	53.70	-15	4,820	-0.31%
2019/12/27	17	54.37	1	54.40	54.20	16	4,815	0.33%
2019/12/26	0	0.00	4	53.88	53.70	-4	4,774	-0.08%
2019/12/25	21	54.14	26	53.92	53.90	-5	4,763	-0.10%
2019/12/24	2	52.35	4	52.93	52.10	-2	4,668	-0.04%
2019/12/23	2	53.00	2	53.20	52.70	0	4,692	0.00%
2019/12/20	1	53.80	13	53.62	53.00	-12	4,704	-0.26%
2019/12/19	0	0.00	2	53.60	53.10	-2	4,745	-0.04%
2019/12/18	34	54.99	21	53.88	54.50	13	4,752	0.27%
2019/12/17	9	52.44	4	52.68	53.40	5	4,549	0.11%
2019/12/16	3	52.07	3	52.00	52.30	0	4,595	0.00%
2019/12/13	1	51.20	2	50.60	50.50	-1	4,598	-0.02%
2019/12/12	8	52.35	3	52.30	51.40	5	4,644	0.11%
2019/12/11	4	51.68	1	51.80	51.60	3	4,608	0.07%
2019/12/10	6	52.02	16	51.79	52.50	-10	4,604	-0.22%
2019/12/09	1	51.30	0	0.00	51.10	1	4,585	0.02%
2019/12/06	2	51.05	4	51.15	51.40	-2	4,629	-0.04%
2019/12/05	4	51.63	10	51.25	51.10	-6	4,642	-0.13%
2019/12/04	22	50.67	17	50.69	50.80	5	4,852	0.10%
2019/12/02	0	0.00	2	48.00	48.00	-2	4,889	-0.04%
2019/11/29	10	49.10	0	0.00	49.10	10	4,921	0.20%
2019/11/28	0	0.00	1	50.20	49.70	-1	5,002	-0.02%
2019/11/27	0	0.00	1	50.60	50.30	-1	5,215	-0.02%
2019/11/26	4	50.38	3	50.40	50.60	1	5,416	0.02%
2019/11/21	1	49.45	2	48.88	49.45	-1	5,866	-0.02%
2019/11/20	1	49.05	3	49.25	49.05	-2	5,902	-0.03%
2019/11/19	2	50.10	0	0.00	50.00	2	6,000	0.03%
2019/11/18	0	0.00	30	50.80	50.60	-30	6,176	-0.49%
2019/11/15	16	50.71	3	50.77	50.70	13	6,217	0.21%
2019/11/14	15	50.02	1	50.50	50.00	14	6,322	0.22%
2019/11/13	6	50.43	2	50.50	50.30	4	6,429	0.06%
2019/11/12	2	50.00	2	50.25	50.20	0	6,442	0.00%
2019/11/11	8	50.59	20	50.05	49.60	-12	6,432	-0.19%
2019/11/08	20	52.74	5	53.40	52.80	15	6,377	0.24%
2019/11/07	19	54.27	1	55.20	53.20	18	6,387	0.28%
2019/11/06	2	55.95	1	56.60	55.50	1	6,354	0.02%
2019/11/05	28	56.11	28	56.15	56.30	0	6,352	0.00%
2019/11/04	2	55.55	2	55.90	55.50	0	6,333	0.00%
2019/11/01	11	55.60	23	56.07	56.10	-12	6,351	-0.19%
2019/10/31	11	55.56	6	55.28	55.00	5	6,331	0.08%
2019/10/30	7	57.23	0	0.00	56.80	7	6,268	0.11%
2019/10/29	8	58.71	43	59.05	57.50	-35	6,275	-0.56%
2019/10/28	2	59.85	65	59.66	60.10	-63	6,167	-1.02%
2019/10/25	4	58.23	27	58.89	58.20	-23	6,169	-0.37%
2019/10/24	22	57.77	12	56.91	58.50	10	6,089	0.16%
2019/10/23	20	54.59	28	54.78	55.00	-8	6,007	-0.13%
2019/10/22	35	52.99	12	53.42	53.60	23	6,029	0.38%
2019/10/21	8	52.95	23.1	53.13	53.60	-15.1	5,906	-0.26%
2019/10/18	34	51.87	20	51.67	51.60	14	5,681	0.25%
2019/10/17	13	51.25	12	51.02	51.10	1	5,579	0.02%
2019/10/16	5	50.62	33	50.00	50.00	-28	5,555	-0.50%
2019/10/15	25	51.47	17	51.61	51.10	8	5,499	0.15%
2019/10/14	56	50.85	19	50.44	50.40	37	5,317	0.70%
2019/10/09	4	48.10	0	0.00	48.15	4	5,184	0.08%
2019/10/08	1	48.70	4	49.06	48.90	-3	5,185	-0.06%
2019/10/07	1	49.75	10	49.76	49.55	-9	5,192	-0.17%
2019/10/04	3	49.55	3	49.30	49.35	0	5,183	0.00%
2019/10/03	2	49.55	3	49.55	49.60	-1	5,185	-0.02%
2019/10/02	1	48.65	2	49.23	49.50	-1	5,179	-0.02%
2019/10/01	6	49.13	18	49.05	49.25	-12	5,189	-0.23%
2019/09/27	23	48.78	5	48.94	48.40	18	5,174	0.35%
2019/09/26	5	49.77	9	49.42	48.75	-4	5,155	-0.08%
2019/09/25	18	50.02	1	50.60	49.45	17	5,135	0.33%
2019/09/24	32	51.34	27	51.22	50.80	5	5,122	0.10%
2019/09/23	8	51.20	19	51.32	50.80	-11	5,061	-0.22%
2019/09/20	1	50.50	0	0.00	50.40	1	5,049	0.02%
2019/09/19	15	51.12	17	51.17	50.70	-2	5,067	-0.04%
2019/09/18	7	50.39	25	50.79	50.30	-18	5,017	-0.36%
2019/09/17	14	49.87	16	49.95	50.20	-2	5,007	-0.04%
2019/09/16	1	49.20	2	48.48	48.50	-1	4,973	-0.02%
2019/09/12	2	49.25	0	0.00	48.90	2	5,001	0.04%
2019/09/11	1	48.85	0	0.00	48.85	1	5,056	0.02%
2019/09/10	2	49.70	1	50.70	49.30	1	5,215	0.02%
2019/09/09	11	50.18	0	0.00	50.10	11	5,230	0.21%
2019/09/06	27	51.65	14	51.91	51.00	13	5,201	0.25%
2019/09/05	5	50.12	11	50.08	50.80	-6	4,915	-0.12%
2019/09/04	5	50.30	15	50.61	50.70	-10	4,896	-0.20%
2019/09/03	2	50.45	2	50.55	49.80	0	4,872	0.00%
2019/09/02	1	49.70	2	49.73	50.70	-1	4,830	-0.02%
2019/08/30	14	51.50	23	50.81	49.05	-9	4,748	-0.19%
2019/08/29	26	50.32	14	50.32	49.75	12	4,536	0.26%
2019/08/28	14	49.48	33	51.10	51.20	-19	4,330	-0.44%
2019/08/26	0	0.00	2	46.78	46.10	-2	3,926	-0.05%
2019/08/23	14	48.69	22	48.54	48.55	-8	3,888	-0.21%
2019/08/22	6	48.64	1	48.20	48.70	5	3,837	0.13%
2019/08/21	23	47.88	20	48.00	48.20	3	3,744	0.08%
2019/08/20	5	46.16	5	46.40	45.85	0	3,565	0.00%
2019/08/19	34	46.79	31	46.97	46.50	3	3,525	0.09%
2019/08/16	17	44.81	3	45.87	46.00	14	3,415	0.41%
2019/08/15	1	43.15	3	43.27	43.10	-2	3,320	-0.06%
2019/08/14	4	45.01	4	44.85	44.10	0	3,318	0.00%
2019/08/13	3	44.58	2	44.58	44.35	1	3,326	0.03%
2019/08/12	3	43.38	202	43.09	44.35	-199	3,316	-6.00%	大賣/鉅額交易
2019/08/08	6	44.25	0	0.00	44.65	6	3,293	0.18%
2019/08/07	5	46.00	10	44.80	44.05	-5	3,298	-0.15%
2019/08/06	1	44.90	0	0.00	45.60	1	3,292	0.03%
2019/08/05	10	47.73	1	46.50	45.55	9	3,274	0.27%
2019/08/02	1	47.80	0	0.00	47.85	1	3,264	0.03%
2019/08/01	6	49.06	3	49.02	48.85	3	3,269	0.09%
2019/07/31	63	49.50	32	48.97	49.90	31	3,241	0.96%
2019/07/30	21	48.93	25	49.02	48.80	-4	3,154	-0.13%
2019/07/29	158	51.46	16	50.65	51.00	142	3,016	4.71%	大買/鉅額交易
2019/07/26	20	48.32	6	48.04	49.50	14	2,828	0.49%
2019/07/25	13	47.73	63	47.32	47.75	-50	2,728	-1.83%
2019/07/24	62	46.74	25	46.74	47.30	37	2,551	1.45%
2019/07/23	3	42.73	4	42.69	43.00	-1	2,356	-0.04%
2019/07/19	0	0.00	3	42.13	41.90	-3	2,411	-0.12%
2019/07/18	6	42.35	2	42.60	41.80	4	2,443	0.16%
2019/07/17	3	43.62	3	43.40	43.45	0	2,457	0.00%
2019/07/16	1	44.65	1	44.90	44.30	0	2,589	0.00%
2019/07/15	0	0.00	10	43.90	44.25	-10	2,627	-0.38%
2019/07/11	33	44.21	4	44.18	44.10	29	2,750	1.05%
2019/07/10	1	43.15	0	0.00	43.15	1	2,746	0.04%
2019/07/08	1	44.50	2	44.65	44.10	-1	2,762	-0.04%
2019/07/05	2	44.75	1	44.65	44.65	1	2,788	0.04%
2019/07/04	1	45.55	2	45.83	45.40	-1	2,794	-0.04%
2019/07/03	3	45.45	9	45.66	45.25	-6	2,866	-0.21%
2019/07/02	1	46.60	4	46.83	46.45	-3	2,947	-0.10%
2019/07/01	6	46.85	4	47.33	46.45	2	3,016	0.07%
2019/06/28	8	46.71	2	47.00	46.30	6	3,046	0.20%
2019/06/27	2	46.90	3	47.23	46.65	-1	3,122	-0.03%
2019/06/26	6	46.90	2	46.95	46.65	4	3,135	0.13%
2019/06/25	3	46.35	8	47.28	47.40	-5	3,187	-0.16%
2019/06/24	0	0.00	1	46.00	46.35	-1	3,143	-0.03%
2019/06/21	0	0.00	2	45.25	45.15	-2	3,120	-0.06%
2019/06/20	1	44.85	16	45.38	45.10	-15	3,114	-0.48%
2019/06/19	2	44.50	14	44.74	44.85	-12	3,132	-0.38%
2019/06/18	48	44.87	21	44.23	43.90	27	3,140	0.86%
2019/06/17	1	44.65	4	44.38	45.40	-3	3,036	-0.10%
2019/06/14	0	0.00	1	41.60	41.30	-1	3,015	-0.03%
2019/06/13	1	41.60	0	0.00	41.60	1	3,053	0.03%
2019/06/12	1	42.20	0	0.00	41.45	1	3,131	0.03%
2019/06/11	1	41.60	5	41.56	42.05	-4	3,266	-0.12%
2019/06/10	2	40.35	2	40.10	40.10	0	3,327	0.00%
2019/06/06	3	39.48	0	0.00	39.15	3	3,519	0.09%
2019/06/05	0	0.00	1	40.85	40.00	-1	3,554	-0.03%
2019/06/03	8	40.31	2	40.38	40.15	6	3,731	0.16%
2019/05/30	1	40.15	3	40.62	41.10	-2	3,905	-0.05%
2019/05/29	1	39.50	0	0.00	39.75	1	4,006	0.02%
2019/05/22	5	42.00	5	42.30	41.55	0	4,688	0.00%
2019/05/21	0	0.00	1	41.60	41.75	-1	4,803	-0.02%
2019/05/17	4	43.43	1	44.10	42.70	3	5,107	0.06%
2019/05/16	0	0.00	1	42.70	42.85	-1	5,190	-0.02%
2019/05/15	0	0.00	2	43.83	44.90	-2	5,358	-0.04%
2019/05/14	11	41.58	6	42.18	42.60	5	5,661	0.09%
2019/05/13	5	41.91	2	41.75	41.75	3	6,030	0.05%
2019/05/10	8	44.33	7	44.63	43.95	1	6,201	0.02%
2019/05/09	5	44.71	5	44.27	43.35	0	6,303	0.00%
2019/05/06	2	46.35	6	46.35	45.95	-4	6,893	-0.06%
2019/05/03	4	47.79	2	47.88	48.05	2	6,914	0.03%
2019/05/02	1	46.95	17	46.98	47.35	-16	6,911	-0.23%
2019/04/30	2	46.63	2	46.55	47.40	0	6,933	0.00%
2019/04/29	6	49.68	18	49.41	46.80	-12	6,935	-0.17%
2019/04/26	1	53.20	0	0.00	52.00	1	6,877	0.01%
2019/04/25	11	53.73	2	54.05	54.00	9	6,860	0.13%
2019/04/24	8	54.36	5	54.48	53.80	3	6,866	0.04%
2019/04/23	1	53.60	5	54.06	53.60	-4	6,866	-0.06%
2019/04/22	10	55.38	5	55.96	54.40	5	6,906	0.07%
2019/04/19	17	53.74	2	53.30	54.10	15	6,807	0.22%
2019/04/18	11	53.59	13	53.65	52.90	-2	6,819	-0.03%
2019/04/17	7	53.17	8	52.84	52.80	-1	6,807	-0.01%
2019/04/16	6	51.52	1	52.00	52.50	5	6,840	0.07%
2019/04/15	0	0.00	1	51.70	51.20	-1	6,913	-0.01%
2019/04/12	1	51.50	2	51.50	51.10	-1	7,052	-0.01%
2019/04/11	2	52.95	4	52.43	51.80	-2	7,144	-0.03%
2019/04/09	6	55.30	5	56.40	53.90	1	7,198	0.01%
2019/04/08	6	55.35	4	55.70	55.30	2	7,265	0.03%
2019/04/03	16	53.90	7	54.06	53.90	9	7,248	0.12%
2019/04/02	1	53.00	1	53.10	53.00	0	7,245	0.00%
2019/04/01	2	52.15	8	52.23	52.20	-6	7,341	-0.08%
2019/03/29	4	50.75	2	51.15	51.00	2	7,319	0.03%
2019/03/28	8	51.95	5	52.04	51.20	3	7,491	0.04%
2019/03/26	2	51.95	0	0.00	51.30	2	7,947	0.03%
2019/03/25	0	0.00	2	51.20	51.50	-2	8,182	-0.02%
2019/03/22	9	52.62	42	52.32	52.10	-33	8,276	-0.40%
2019/03/21	6	52.02	48	51.97	51.80	-42	8,408	-0.50%
2019/03/20	7	53.31	13	53.34	52.60	-6	8,690	-0.07%
2019/03/19	6	54.57	3	54.27	53.10	3	9,013	0.03%
2019/03/18	2	54.00	3	54.23	54.30	-1	9,060	-0.01%
2019/03/15	1	54.40	6	54.48	54.50	-5	9,239	-0.05%
2019/03/14	22	54.98	12	55.48	53.90	10	9,339	0.11%
2019/03/13	3	57.57	3	57.30	57.40	0	9,496	0.00%
2019/03/12	76	58.04	12	57.75	58.00	64	9,746	0.66%
2019/03/11	4	55.80	2	56.00	55.60	2	9,921	0.02%
2019/03/08	4	55.60	15	55.69	56.00	-11	10,119	-0.11%
2019/03/07	9	56.77	4	56.10	55.60	5	10,309	0.05%
2019/03/06	12	56.83	6	56.72	56.60	6	10,479	0.06%
2019/03/05	4	55.90	3	56.10	55.50	1	10,982	0.01%
2019/03/04	7	57.03	33	57.77	56.50	-26	11,326	-0.23%
2019/02/27	31	57.20	8	56.48	57.60	23	11,445	0.20%
2019/02/26	24	57.63	14	57.79	55.70	10	11,716	0.09%
2019/02/25	11	56.37	13	57.05	57.60	-2	11,980	-0.02%
2019/02/22	42	57.25	15	56.79	56.50	27	12,027	0.22%
2019/02/21	18	56.99	22	57.60	57.90	-4	11,959	-0.03%
2019/02/20	29	58.64	26	59.02	57.90	3	11,855	0.03%
2019/02/19	11	58.78	15	58.85	58.90	-4	11,804	-0.03%
2019/02/18	18	59.91	67	61.22	58.30	-49	11,751	-0.42%
2019/02/15	46	58.66	6	58.72	59.30	40	11,564	0.35%
2019/02/14	31	58.79	31	59.05	59.00	0	11,518	0.00%
2019/02/13	31	57.91	19	58.15	58.40	12	11,407	0.11%
2019/02/12	25	53.47	30	54.64	56.00	-5	11,139	-0.04%
2019/02/11	8	49.46	70	48.72	51.40	-62	10,961	-0.57%
2019/01/30	65	47.80	10	47.58	46.75	55	10,938	0.50%
2019/01/29	6	45.83	17	46.06	46.10	-11	10,865	-0.10%
2019/01/28	38	45.62	142	46.86	46.60	-104	10,856	-0.96%	大賣/鉅額交易
2019/01/25	52	44.69	27	44.79	44.15	25	10,746	0.23%
2019/01/24	2	42.70	0	0.00	42.55	2	10,850	0.02%
2019/01/23	1	41.30	1	41.70	42.20	0	10,938	0.00%
2019/01/22	1	41.80	18	42.02	41.50	-17	10,995	-0.15%
2019/01/21	13	41.71	1	42.20	42.00	12	11,097	0.11%
2019/01/18	2	40.10	5	41.00	41.30	-3	11,108	-0.03%
2019/01/17	1	40.70	0	0.00	40.20	1	11,151	0.01%
2019/01/16	0	0.00	2	41.18	41.00	-2	11,221	-0.02%
2019/01/15	2	40.53	3	40.87	40.90	-1	11,225	-0.01%
2019/01/14	14	39.96	10	40.65	40.05	4	11,304	0.04%
2019/01/11	2	42.10	1	42.80	41.55	1	11,314	0.01%
2019/01/10	6	42.86	6	42.98	42.30	0	11,353	0.00%
2019/01/09	26	43.35	7	42.89	42.30	19	11,567	0.16%
2019/01/08	2	41.95	3	42.08	42.10	-1	11,704	-0.01%
2019/01/07	2	42.08	1	42.80	41.60	1	11,681	0.01%
2019/01/04	13	39.84	13	40.00	40.90	0	11,672	0.00%
2019/01/03	11	41.69	7	41.89	40.65	4	11,580	0.03%
2019/01/02	11	44.20	12	44.08	43.90	-1	11,551	-0.01%
2018/12/28	2	43.75	1	44.40	43.90	1	11,589	0.01%
2018/12/27	22	44.62	2	44.40	43.80	20	11,642	0.17%
2018/12/26	1	44.00	2	44.20	42.60	-1	11,558	-0.01%
2018/12/25	2	43.63	4	43.80	44.10	-2	11,555	-0.02%
2018/12/24	5	43.92	7	43.99	45.30	-2	11,517	-0.02%
2018/12/22	2	44.45	2	44.73	44.85	0	11,413	0.00%
2018/12/21	15	45.14	16	45.21	45.60	-1	11,422	-0.01%
2018/12/20	165	45.37	159	45.74	44.25	6	11,273	0.05%	大買/大賣/
2018/12/19	11	48.49	18	48.68	47.40	-7	11,019	-0.06%
2018/12/18	41	51.08	18	49.53	49.40	23	10,927	0.21%
2018/12/17	19	51.15	5	50.38	50.30	14	10,856	0.13%
2018/12/14	25	50.03	18	50.54	50.00	7	10,796	0.06%
2018/12/13	57	52.23	224	52.48	52.00	-167	10,675	-1.56%	大賣/鉅額交易
2018/12/12	159	51.74	39	51.78	52.50	120	10,400	1.15%	大買/鉅額交易
2018/12/11	15	48.15	14	47.94	47.80	1	10,099	0.01%
2018/12/10	29	47.84	26	47.42	47.30	3	10,196	0.03%
2018/12/07	6	47.96	8	47.96	48.05	-2	10,027	-0.02%
2018/12/06	28	49.36	17	47.62	46.30	11	9,928	0.11%
2018/12/05	53	50.77	14	50.19	51.10	39	9,676	0.40%
2018/12/04	77	50.65	21	50.30	49.50	56	9,490	0.59%
2018/12/03	30	50.08	58	50.09	49.15	-28	9,277	-0.30%
2018/11/30	141	48.28	127	48.10	48.75	14	9,100	0.15%	大買/大賣/
2018/11/29	65	50.31	41	49.20	49.00	24	8,908	0.27%
2018/11/28	113	49.78	112	50.09	49.70	1	8,699	0.01%	大買/大賣/
2018/11/27	124	46.30	269	46.80	48.40	-145	8,185	-1.77%	大買/大賣/鉅額交易
2018/11/26	115	43.85	114	44.05	44.00	1	7,814	0.01%	大買/大賣/
2018/11/23	357	43.11	349	43.16	43.75	8	7,721	0.10%	大買/大賣/
2018/11/22	241	42.00	189	41.85	41.10	52	7,406	0.70%	大買/大賣/
2018/11/21	32	39.43	62	40.54	40.70	-30	6,994	-0.43%
2018/11/20	16	37.51	12	37.22	37.00	4	6,942	0.06%
2018/11/19	1	37.00	4	36.99	37.30	-3	6,999	-0.04%
2018/11/16	12	37.29	20	36.74	36.25	-8	7,024	-0.11%
2018/11/15	13	36.66	5	36.57	36.80	8	7,052	0.11%
2018/11/14	5	36.32	1	36.00	36.00	4	7,106	0.06%
2018/11/13	1	36.50	1	36.55	36.95	0	7,294	0.00%
2018/11/12	12	36.84	8	36.93	36.60	4	7,346	0.05%
2018/11/09	15	36.58	3	36.42	36.70	12	7,392	0.16%
2018/11/08	29	37.86	20	37.56	35.95	9	7,411	0.12%
2018/11/07	9	36.82	16	37.33	37.75	-7	7,311	-0.10%
2018/11/06	2	36.15	2	34.45	34.35	0	7,310	0.00%
2018/11/05	2	36.60	0	0.00	37.00	2	7,338	0.03%
2018/11/02	11	36.44	17	36.41	36.55	-6	7,319	-0.08%
2018/11/01	28	34.54	9	36.38	35.80	19	7,226	0.26%
2018/10/31	2	33.65	16	34.02	34.10	-14	6,952	-0.20%
2018/10/30	5	31.51	1	31.15	31.00	4	6,907	0.06%
2018/10/29	102	32.03	103	32.14	32.05	-1	7,100	-0.01%	大買/大賣/
2018/10/26	2	31.50	5	31.35	30.50	-3	7,077	-0.04%
2018/10/25	6	31.52	1	32.20	31.15	5	7,113	0.07%
2018/10/24	5	35.86	3	36.32	34.60	2	7,082	0.03%
2018/10/23	1	36.85	4	37.03	36.30	-3	7,021	-0.04%
2018/10/22	44	37.95	44	38.47	37.70	0	7,058	0.00%
2018/10/19	15	36.55	11	36.25	36.35	4	7,133	0.06%
2018/10/18	136	38.21	136	38.34	38.05	0	7,152	0.00%	大買/大賣/
2018/10/17	133	39.55	130	39.36	38.40	3	7,163	0.04%	大買/大賣/
2018/10/16	18	39.59	23	40.26	40.25	-5	7,007	-0.07%
2018/10/12	8	36.69	6	37.26	37.20	2	7,037	0.03%
2018/10/11	5	36.51	4	36.95	36.50	1	7,110	0.01%
2018/10/09	0	0.00	2	41.93	40.55	-2	7,192	-0.03%
2018/10/08	6	41.68	6	42.17	41.70	0	7,254	0.00%
2018/10/05	6	44.21	10	42.98	42.30	-4	7,414	-0.05%
2018/10/04	0	0.00	2	47.08	47.00	-2	7,476	-0.03%
2018/10/03	6	49.43	3	49.28	47.95	3	8,046	0.04%
2018/10/02	3	50.40	8	51.36	50.00	-5	8,302	-0.06%
2018/10/01	6	50.99	5	50.09	51.30	1	8,430	0.01%
2018/09/28	6	50.40	4	51.25	50.20	2	8,731	0.02%
2018/09/27	7	51.11	6	51.13	50.00	1	8,917	0.01%
2018/09/26	4	51.28	1	51.50	51.10	3	9,101	0.03%
2018/09/25	15	51.66	11	51.82	52.00	4	9,178	0.04%
2018/09/21	17	50.74	24	50.73	51.00	-7	9,161	-0.08%
2018/09/20	15	48.36	13	48.79	48.00	2	9,160	0.02%
2018/09/19	10	48.77	21	48.88	47.90	-11	9,256	-0.12%
2018/09/18	14	49.31	2	50.18	48.40	12	9,348	0.13%
2018/09/17	13	52.65	13	52.48	52.10	0	9,527	0.00%
2018/09/14	26	52.41	22	52.55	52.60	4	9,645	0.04%
2018/09/13	3	50.37	3	51.37	48.95	0	9,580	0.00%
2018/09/12	34	49.92	68	49.30	50.10	-34	9,788	-0.35%
2018/09/11	14	52.41	2	52.15	51.30	12	9,983	0.12%
2018/09/10	33	51.01	32	52.09	50.60	1	10,091	0.01%
2018/09/07	4	55.60	3	53.07	53.50	1	10,143	0.01%
2018/09/06	3	57.37	4	57.23	56.40	-1	10,316	-0.01%
2018/09/05	3	57.00	2	57.45	56.00	1	10,881	0.01%
2018/09/04	8	57.75	3	57.57	58.10	5	11,423	0.04%
2018/09/03	23	57.47	23	57.58	57.00	0	11,763	0.00%
2018/08/31	34	59.69	8	60.26	60.90	26	12,007	0.22%
2018/08/30	118	61.94	110	62.28	61.00	8	12,203	0.07%	大買/大賣/
2018/08/29	10	60.21	17	60.74	60.70	-7	12,365	-0.06%
2018/08/28	1	59.40	5	58.90	58.90	-4	12,638	-0.03%
2018/08/27	22	60.24	24	59.59	60.10	-2	12,903	-0.02%
2018/08/24	4	57.00	8	57.13	56.60	-4	13,097	-0.03%
2018/08/23	17	59.50	17	59.42	58.60	0	13,647	0.00%
2018/08/22	1	57.80	2	58.10	59.50	-1	14,211	-0.01%
2018/08/21	14	59.16	14	58.81	58.50	0	14,867	0.00%
2018/08/20	60	55.65	60	56.35	58.50	0	15,105	0.00%
2018/08/17	15	59.99	3	60.73	58.20	12	15,508	0.08%
2018/08/16	76	60.24	66	58.92	61.20	10	15,624	0.06%
2018/08/15	15	60.65	4	60.63	58.60	11	15,830	0.07%
2018/08/14	21	61.10	23	61.00	62.00	-2	16,050	-0.01%
2018/08/13	51	60.42	55	60.73	60.30	-4	16,266	-0.02%
2018/08/10	20	66.22	17	66.58	64.70	3	16,635	0.02%
2018/08/09	13	65.28	31	65.30	66.30	-18	17,030	-0.11%
2018/08/08	16	65.58	10	65.55	65.00	6	17,702	0.03%
2018/08/07	114	67.32	120	67.01	66.70	-6	18,220	-0.03%	大買/大賣/
2018/08/06	10	65.28	10	65.03	65.50	0	18,399	0.00%
2018/08/03	57	64.35	73	62.97	66.00	-16	18,632	-0.09%
2018/08/02	8	66.55	12	65.68	63.70	-4	18,765	-0.02%
2018/08/01	8	70.65	13	70.08	69.50	-5	19,391	-0.03%
2018/07/31	7	71.29	8	71.75	72.20	-1	19,736	-0.01%
2018/07/30	5	70.82	7	70.53	69.50	-2	19,735	-0.01%
2018/07/27	16	73.87	9	73.07	72.00	7	19,738	0.04%
2018/07/26	16	73.51	19	74.05	75.00	-3	19,731	-0.02%
2018/07/25	20	70.70	19.2	71.03	71.70	0.8	19,584	0.00%
2018/07/24	4	68.18	6	68.88	69.90	-2	19,513	-0.01%
2018/07/23	13	65.05	16	64.96	67.50	-3	19,448	-0.02%
2018/07/20	16	67.51	14	67.19	67.10	2	19,381	0.01%
2018/07/19	36	69.07	35	69.66	69.00	1	19,241	0.01%
2018/07/18	16	68.76	11	68.83	68.00	5	19,237	0.03%
2018/07/17	49	72.13	43	73.12	70.90	6	19,196	0.03%
2018/07/16	67	73.56	67	74.40	73.80	0	19,197	0.00%
2018/07/13	41	74.73	35	75.08	73.00	6	19,302	0.03%
2018/07/12	51	72.95	24	73.29	73.90	27	19,122	0.14%
2018/07/11	44	73.42	48	73.88	73.60	-4	19,114	-0.02%
2018/07/10	24	68.79	93	69.60	72.00	-69	18,611	-0.37%
2018/07/09	14	65.24	25	65.41	65.50	-11	18,502	-0.06%
2018/07/06	50	65.54	51	65.19	66.20	-1	18,359	-0.01%
2018/07/05	58	64.06	56	64.03	62.70	2	18,107	0.01%
2018/07/04	18	64.65	10	65.96	62.70	8	17,898	0.04%
2018/07/03	3	70.33	13	69.83	69.60	-10	17,672	-0.06%
2018/07/02	26	70.38	22	70.15	69.10	4	17,580	0.02%
2018/06/29	12	70.94	7	69.61	72.80	5	17,458	0.03%
2018/06/28	3	71.43	15	72.81	69.50	-12	17,295	-0.07%
2018/06/27	18	72.56	12	73.06	73.40	6	17,177	0.03%
2018/06/26	20	74.04	29	73.43	72.00	-9	17,064	-0.05%
2018/06/25	12	73.64	9.1	73.17	71.20	2.9	16,820	0.02%
2018/06/22	19	78.17	11	78.14	76.50	8	16,652	0.05%
2018/06/21	15	79.84	19	79.60	80.90	-4	16,558	-0.02%
2018/06/20	35	79.58	46	78.38	76.40	-11	16,374	-0.07%
2018/06/19	33	84.13	35	84.70	84.00	-2	16,260	-0.01%
2018/06/15	9	83.53	7	83.66	83.20	2	16,243	0.01%
2018/06/14	45	82.60	48	84.54	83.20	-3	16,133	-0.02%
2018/06/13	108	87.44	46	87.10	82.90	62	15,957	0.39%	大買/
2018/06/12	34	86.64	29	88.08	89.50	5	15,516	0.03%
2018/06/11	18	78.43	24	78.63	81.40	-6	14,963	-0.04%
2018/06/08	27	71.15	25	71.82	74.00	2	14,696	0.01%
2018/06/07	20	71.84	33	70.75	70.50	-13	14,445	-0.09%
2018/06/06	38	70.07	47	70.53	71.50	-9	14,445	-0.06%
2018/06/05	24	70.09	16	68.43	67.80	8	14,387	0.06%
2018/06/04	40	71.24	44	72.26	72.80	-4	14,150	-0.03%
2018/06/01	38	70.64	63	70.63	69.90	-25	13,839	-0.18%
2018/05/31	63	75.79	77	76.40	70.70	-14	13,541	-0.10%
2018/05/30	63	72.21	35	71.50	74.10	28	12,893	0.22%
2018/05/29	79	70.16	73	69.93	68.80	6	12,268	0.05%
2018/05/28	35	65.43	32	65.87	66.90	3	11,490	0.03%
2018/05/25	142	58.34	108	58.66	60.90	34	11,147	0.30%	大買/大賣/
2018/05/24	12	55.31	10	56.08	55.40	2	10,510	0.02%
2018/05/23	51	55.05	42	54.80	55.80	9	10,294	0.09%
2018/05/22	17	55.14	18	54.73	53.70	-1	9,969	-0.01%
2018/05/21	10	55.62	8	55.73	56.40	2	9,672	0.02%
2018/05/18	43	55.09	60	54.37	54.70	-17	9,332	-0.18%
2018/05/17	11	53.34	22	54.20	52.10	-11	8,805	-0.12%
2018/05/16	48	56.16	51	56.48	55.60	-3	8,338	-0.04%
2018/05/15	132	49.44	228	51.13	53.80	-96	7,656	-1.25%	大買/大賣/
2018/05/14	117	48.16	55	47.73	50.20	62	7,091	0.87%	大買/
2018/05/11	111	46.83	90	46.62	45.70	21	6,824	0.31%	大買/
2018/05/10	41	45.05	38	45.04	46.20	3	6,511	0.05%
2018/05/09	104	43.21	82	43.60	43.65	22	6,123	0.36%	大買/
2018/05/08	12	38.98	33	39.78	40.90	-21	5,397	-0.39%
2018/05/07	5	37.10	0	0.00	37.20	5	5,005	0.10%
2018/05/03	1	37.55	2	37.10	36.95	-1	5,004	-0.02%
2018/05/02	8	36.64	8	36.63	36.35	0	5,000	0.00%
2018/04/30	2	36.15	2	36.10	35.95	0	5,067	0.00%
2018/04/27	10	35.25	0	0.00	36.15	10	5,345	0.19%
2018/04/26	1	35.60	4	35.63	34.50	-3	5,752	-0.05%
2018/04/25	10	36.25	0	0.00	35.90	10	5,742	0.17%
2018/04/24	24	36.09	23	36.48	36.00	1	5,798	0.02%
2018/04/23	26	38.56	20	38.33	37.60	6	5,718	0.10%
2018/04/20	7	38.26	5	38.19	37.95	2	5,696	0.04%
2018/04/19	30	38.23	31	38.88	39.15	-1	5,607	-0.02%
2018/04/18	2	36.90	0	0.00	36.30	2	5,362	0.04%
2018/04/17	4	38.84	9.1	37.07	36.15	-5.1	5,317	-0.10%
2018/04/16	3	38.85	30	38.63	39.10	-27	5,186	-0.52%
2018/04/13	14	38.12	18	38.17	38.00	-4	5,103	-0.08%
2018/04/12	4	37.35	5	36.89	36.90	-1	4,969	-0.02%
2018/04/11	39	37.06	38	37.33	37.10	1	5,049	0.02%
2018/04/10	3	36.75	2	36.53	36.05	1	5,029	0.02%
2018/04/09	1	35.90	3	36.50	36.25	-2	5,129	-0.04%
2018/04/03	2	35.70	2	36.03	36.10	0	5,174	0.00%
2018/04/02	4	35.98	5	35.65	35.55	-1	5,186	-0.02%
2018/03/31	1	36.30	1	36.30	36.30	0	5,240	0.00%
2018/03/30	1	36.50	8	36.71	36.70	-7	5,279	-0.13%
2018/03/29	0	0.00	2	36.73	36.35	-2	5,313	-0.04%
2018/03/28	0	0.00	1	36.10	36.00	-1	5,277	-0.02%
2018/03/27	2	36.83	9	37.04	36.65	-7	5,265	-0.13%
2018/03/26	7	36.29	1	36.00	36.00	6	5,266	0.11%
2018/03/23	4	35.80	10	36.21	35.80	-6	5,239	-0.11%
2018/03/22	33	37.80	47	37.72	37.30	-14	5,174	-0.27%
2018/03/21	19	37.98	35	37.92	36.90	-16	5,022	-0.32%
2018/03/20	7	36.79	9	36.64	37.40	-2	4,859	-0.04%
2018/03/19	16	36.98	11	36.70	36.40	5	4,784	0.10%
2018/03/16	17	36.29	9	36.26	35.80	8	4,642	0.17%
2018/03/15	13	35.47	2	35.35	35.45	11	4,510	0.24%
2018/03/14	21	35.89	2	35.75	35.25	19	4,483	0.42%
2018/03/13	21	35.09	39	35.16	36.00	-18	4,386	-0.41%
2018/03/12	55	35.64	28	35.37	35.05	27	4,329	0.62%
2018/03/09	27	34.31	24	34.05	34.00	3	4,148	0.07%
2018/03/08	1	30.90	16	31.59	33.55	-15	3,992	-0.38%
2018/03/07	3	30.68	2	31.23	30.50	1	3,933	0.03%
2018/03/06	1	30.15	2	30.60	30.20	-1	4,034	-0.02%
2018/03/05	4	29.60	0	0.00	29.45	4	4,255	0.09%
2018/03/01	0	0.00	1	31.00	30.90	-1	4,595	-0.02%
2018/02/27	1	30.90	0	0.00	30.75	1	4,659	0.02%
2018/02/23	1	30.90	0	0.00	30.60	1	4,787	0.02%
2018/02/22	0	0.00	1	30.55	30.25	-1	4,968	-0.02%
2018/02/21	0	0.00	1	30.45	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	5	29.60	5	28.35	29.35	0	5,806	0.00%
2018/02/08	10	30.00	0	0.00	30.00	10	5,837	0.17%
2018/02/07	1	31.25	5	31.82	31.00	-4	5,861	-0.07%
2018/02/06	10	30.82	5	30.25	29.95	5	5,920	0.08%
2018/02/05	6	32.00	5	32.90	33.05	1	6,059	0.02%
2018/02/01	2	34.35	4	34.36	34.00	-2	6,303	-0.03%
2018/01/31	3	33.90	5	34.00	33.80	-2	6,403	-0.03%
2018/01/30	1	34.45	22	34.47	34.30	-21	6,541	-0.32%
2018/01/29	0	0.00	5	34.46	34.15	-5	6,556	-0.08%
2018/01/26	6	34.66	5	34.81	34.80	1	6,635	0.02%
2018/01/25	15	35.36	18	35.06	34.30	-3	6,703	-0.04%
2018/01/24	48	35.74	39.1	35.56	35.30	8.9	6,733	0.13%
2018/01/23	84	38.24	86	36.58	36.05	-2	6,868	-0.03%
2018/01/22	60	36.77	38	38.07	38.55	22	6,712	0.33%
2018/01/19	5	35.01	16	35.05	35.05	-11	6,702	-0.16%
2018/01/18	11	34.88	9	34.83	34.60	2	7,073	0.03%
2018/01/17	4	34.40	4	34.41	34.10	0	7,087	0.00%
2018/01/16	8	35.15	10	34.96	34.60	-2	7,187	-0.03%
2018/01/15	11	34.06	10	34.29	34.85	1	7,255	0.01%
2018/01/12	4	33.46	1	33.25	33.35	3	7,316	0.04%
2018/01/11	3	33.02	12	33.18	33.00	-9	7,330	-0.12%
2018/01/10	3	34.08	7	33.81	33.50	-4	7,364	-0.05%
2018/01/09	10	34.14	11	33.91	33.40	-1	7,408	-0.01%
2018/01/08	6.8	33.94	1.1	34.20	33.80	5.7	7,617	0.08%
2018/01/05	23	35.53	15	35.57	35.40	8	7,643	0.10%
2018/01/04	13	34.75	16	34.58	35.00	-3	7,698	-0.04%
2018/01/03	54	34.80	92	34.74	34.60	-38	7,660	-0.50%
2018/01/02	4	33.00	32	33.29	33.35	-28	7,565	-0.37%