嘉晶 (3016)-元大-汐止券商分點個股進出

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
52.3
漲跌
▲0.5
漲幅
+0.97%
成交量
244張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30(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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	1	51.50	0	0.00	51.60	1	383	0.26%
2024/11/19	1	53.00	0	0.00	53.00	1	397	0.25%
2024/11/15	0.1	54.10	0	0.00	54.00	0.1	421	0.01%
2024/11/08	0.1	56.50	0	0.00	56.00	0.1	439	0.01%
2024/11/04	0	0.00	2	56.40	56.40	-2	477	-0.42%
2024/10/25	1	59.50	1	59.70	59.60	0	543	0.00%
2024/10/24	1	60.30	0	0.00	59.70	1	557	0.18%
2024/10/07	0	0.00	1	59.00	59.00	-1	898	-0.11%
2024/09/23	0	0.00	1	61.20	60.30	-1	1,228	-0.08%
2024/09/20	0	0.00	2	60.00	60.50	-2	1,234	-0.16%
2024/09/05	2	55.50	0	0.00	55.30	2	1,483	0.13%
2024/09/04	1.2	56.22	2	56.20	55.50	-0.8	1,488	-0.05%
2024/09/03	6	60.42	0	0.00	59.10	6	1,502	0.40%
2024/09/02	1	60.60	0	0.00	60.50	1	1,502	0.07%
2024/08/27	0	0.00	3	61.33	61.70	-3	1,518	-0.20%
2024/08/22	5	60.60	5	60.80	60.50	0	1,557	0.00%
2024/08/20	4	60.53	0	0.00	60.20	4	1,547	0.26%
2024/08/19	0	0.00	1	59.00	59.40	-1	1,546	-0.06%
2024/08/15	1	57.60	0	0.00	57.00	1	1,535	0.07%
2024/08/12	0	0.00	1	57.80	57.30	-1	1,568	-0.06%
2024/08/09	1.1	55.95	1	57.00	56.20	0.1	1,563	0.01%
2024/08/08	1	55.80	0	0.00	56.00	1	1,562	0.06%
2024/08/05	0.1	55.90	1	56.00	55.90	-0.9	1,536	-0.06%
2024/08/02	1.1	63.19	0	0.00	62.10	1.1	1,513	0.07%
2024/07/31	5	63.10	5	63.60	64.10	0	1,492	0.00%
2024/07/26	1	62.60	3	61.60	62.80	-2	1,472	-0.14%
2024/07/22	0.1	62.63	1	63.60	62.10	-0.9	1,462	-0.06%
2024/07/19	0.3	65.98	0	0.00	65.00	0.3	1,465	0.02%
2024/07/18	0.1	67.90	0	0.00	68.90	0.1	1,444	0.01%
2024/07/17	0.1	69.50	0	0.00	68.70	0.1	1,430	0.01%
2024/07/16	1	72.00	1	72.00	69.30	0	1,420	0.00%
2024/07/15	0	0.00	0.1	70.70	70.80	-0.1	1,408	0.00%
2024/07/12	0	72.60	0	72.00	70.50	0	1,492	0.00%
2024/07/11	1	71.90	50.4	70.63	71.50	-49.4	1,477	-3.35%
2024/07/10	10	67.30	0	0.00	67.30	10	1,392	0.72%
2024/07/09	1.1	67.10	1	68.00	68.00	0.1	1,397	0.01%
2024/07/08	33.2	68.65	0	69.70	68.30	33.1	1,383	2.40%
2024/07/05	5	69.74	1	71.69	71.70	4	1,360	0.29%
2024/07/04	21	68.04	12.2	68.82	67.60	8.8	1,314	0.67%
2024/07/03	0	0.00	4	67.79	67.30	-4	1,242	-0.33%
2024/07/02	1	62.90	0	0.00	62.60	1	1,154	0.09%
2024/06/28	0	0.00	1	64.00	64.10	-1	1,174	-0.09%
2024/06/27	1	63.10	0	0.00	62.60	1	1,252	0.08%
2024/06/24	4.1	64.64	2	66.50	64.00	2.1	1,277	0.16%
2024/06/20	0	69.00	2	68.70	68.00	-2	1,247	-0.16%
2024/06/19	1	67.10	0	0.00	66.80	1	1,265	0.08%
2024/06/18	0	0.00	1.2	66.69	68.00	-1.2	1,255	-0.09%
2024/06/17	1	67.10	1	66.80	66.80	0	1,227	0.00%
2024/06/14	1	67.50	6.3	66.96	67.80	-5.3	1,216	-0.44%
2024/06/13	0	0.00	2	63.45	63.80	-2	1,145	-0.17%
2024/06/12	2	63.80	1	63.60	63.70	1	1,158	0.09%
2024/06/11	1	61.60	0	0.00	61.60	1	1,163	0.09%
2024/06/07	0	0.00	4.2	62.96	63.80	-4.2	1,220	-0.34%
2024/06/06	1	61.30	5	60.50	60.40	-4	1,441	-0.28%
2024/06/05	0.1	61.00	0	0.00	60.90	0.1	1,547	0.00%
2024/06/04	0	61.50	0	0.00	61.40	0	1,609	0.00%
2024/05/31	1	63.20	0	0.00	62.30	1	1,623	0.06%
2024/05/29	0	0.00	2	63.45	62.80	-2	1,614	-0.12%
2024/05/28	1	63.40	7	63.06	63.40	-6	1,602	-0.37%
2024/05/27	0	0.00	3	60.00	60.60	-3	1,568	-0.19%
2024/05/24	1.1	58.81	0	0.00	58.80	1.1	1,567	0.07%
2024/05/23	3	60.17	0	0.00	59.40	3	1,566	0.19%
2024/05/22	1	61.60	0	0.00	61.70	1	1,560	0.06%
2024/05/21	2	61.50	0	0.00	61.30	2	1,563	0.13%
2024/05/20	1	61.00	2.1	63.19	62.20	-1.1	1,560	-0.07%
2024/05/14	0	0.00	1	60.20	60.50	-1	1,536	-0.07%
2024/05/09	1	59.30	0	0.00	59.00	1	1,540	0.06%
2024/05/03	0	0.00	0.2	60.70	60.30	-0.2	1,526	-0.01%
2024/04/30	0	0.00	4.2	62.14	62.00	-4.2	1,521	-0.27%
2024/04/29	1.1	62.10	0	0.00	62.40	1.1	1,511	0.07%
2024/04/26	1	61.50	2	61.20	61.50	-1	1,497	-0.07%
2024/04/25	0.1	61.52	1	62.00	61.60	-0.9	1,489	-0.06%
2024/04/22	3	58.87	0	0.00	59.40	3	1,453	0.21%
2024/04/19	1	59.90	0	0.00	58.60	1	1,439	0.07%
2024/04/18	3	62.50	5	63.02	61.20	-2	1,414	-0.14%
2024/04/17	0	0.00	2.1	62.40	62.40	-2.1	1,307	-0.16%
2024/04/16	0	0.00	2	58.20	56.80	-2	1,282	-0.16%
2024/04/15	1	58.90	0	0.00	58.90	1	1,270	0.08%
2024/04/12	1	61.40	0	0.00	60.70	1	1,255	0.08%
2024/04/11	6	62.10	0	0.00	60.80	6	1,237	0.48%
2024/04/10	1	62.20	1	61.90	61.20	0	1,215	0.00%
2024/04/08	1	59.70	0.7	59.50	59.50	0.3	1,171	0.03%
2024/04/02	0	0.00	2	60.95	61.60	-2	1,155	-0.17%
2024/04/01	5	62.06	8.1	61.79	61.50	-3.1	1,133	-0.27%
2024/03/29	1.1	58.79	1	60.40	59.60	0.1	1,052	0.01%
2024/03/28	2.1	60.00	5	59.76	59.30	-3	1,038	-0.29%
2024/03/27	0.2	57.90	0	0.00	57.50	0.2	1,006	0.01%
2024/03/26	1.3	57.16	0	0.00	57.00	1.3	1,004	0.12%
2024/03/25	1	58.90	0	0.00	58.80	1	999	0.10%
2024/03/22	5.1	60.68	5.1	59.77	59.10	0	999	0.00%
2024/03/21	2	57.60	0	0.00	57.70	2	973	0.21%
2024/03/20	1	57.00	11	57.10	56.60	-10	993	-1.01%
2024/03/19	11	58.15	0	0.00	57.50	11	989	1.11%
2024/03/18	0.1	56.90	0	0.00	56.70	0.1	975	0.01%
2024/03/15	0.1	57.76	0	0.00	58.00	0.1	972	0.01%
2024/03/14	13	59.39	12	59.96	60.10	1	949	0.11%
2024/03/13	18	60.89	20	60.04	60.00	-2	922	-0.22%
2024/03/12	73.9	62.10	66.3	61.97	61.70	7.6	861	0.88%
2024/03/11	12	60.22	12.3	60.86	61.90	-0.3	617	-0.04%
2024/03/08	10	53.80	14.2	56.30	56.30	-4.2	509	-0.82%
2024/03/07	1	51.40	0	0.00	51.20	1	451	0.22%
2024/03/06	0	0.00	2	53.00	52.10	-2	454	-0.44%
2024/02/26	1	53.80	0	0.00	54.80	1	461	0.22%
2024/02/22	0.2	54.70	0	0.00	54.50	0.2	469	0.04%
2024/02/21	1	54.70	0	0.00	54.90	1	469	0.21%
2024/02/02	0.1	55.50	0	0.00	55.10	0.1	452	0.02%
2024/02/01	0	55.90	0	0.00	55.60	0	450	0.01%
2024/01/30	0.1	57.00	0	0.00	56.70	0.1	447	0.02%
2024/01/25	1	57.30	0	0.00	56.90	1	469	0.21%
2024/01/24	0	0.00	0.1	57.80	57.70	-0.1	502	-0.02%
2024/01/22	3	56.90	0	0.00	57.90	3	503	0.60%
2024/01/17	0.1	56.60	0	0.00	56.60	0.1	505	0.02%
2024/01/15	3	58.50	0	0.00	58.20	3	496	0.60%
2024/01/10	0.1	58.20	0	0.00	57.90	0.1	507	0.02%
2024/01/09	1	59.60	0	0.00	59.10	1	505	0.20%
2024/01/03	2	60.50	0	0.00	60.40	2	505	0.40%
2024/01/02	0	0.00	1	61.40	61.30	-1	500	-0.20%
2023/12/28	1	63.00	0	0.00	62.50	1	497	0.20%
2023/12/22	3	62.00	0	0.00	62.10	3	500	0.60%
2023/12/18	1.2	63.87	0	0.00	64.00	1.2	501	0.23%
2023/12/15	1	64.80	4	64.77	64.50	-3	478	-0.63%
2023/12/13	0	62.00	0	0.00	62.00	0	453	0.01%
2023/12/11	0	0.00	9	62.60	62.50	-9	448	-2.01%
2023/12/07	1	63.00	0	0.00	61.90	1	448	0.22%
2023/12/06	0	0.00	2	63.20	63.10	-2	446	-0.45%
2023/12/05	2	63.50	0	0.00	63.60	2	446	0.45%
2023/12/04	0	0.00	5	63.54	63.50	-5	449	-1.11%
2023/12/01	0.1	64.50	0	0.00	64.40	0.1	445	0.02%
2023/11/30	1	64.80	0	0.00	65.30	1	431	0.23%
2023/11/29	5	64.20	0	0.00	64.20	5	417	1.20%
2023/11/24	0	0.00	3	63.50	63.50	-3	411	-0.73%
2023/11/21	5	63.10	0	0.00	63.10	5	401	1.24%
2023/11/20	3	62.00	1	61.80	62.20	2	396	0.50%
2023/11/16	0	0.00	1	60.60	60.70	-1	389	-0.26%
2023/11/06	1	60.70	0	0.00	60.60	1	447	0.22%
2023/11/01	0	0.00	1	60.60	60.30	-1	437	-0.23%
2023/10/27	0	0.00	1	57.70	58.00	-1	425	-0.23%
2023/10/20	1	57.30	0	0.00	57.50	1	489	0.20%
2023/10/19	0	0.00	3	58.30	58.00	-3	515	-0.58%
2023/10/18	1	57.50	0	0.00	59.50	1	526	0.19%
2023/10/12	2	57.55	0	0.00	58.00	2	631	0.32%
2023/09/28	1	57.00	0	0.00	57.00	1	1,146	0.09%
2023/09/26	1	58.90	0	0.00	57.80	1	1,160	0.09%
2023/09/22	1	59.50	0	0.00	59.50	1	1,164	0.09%
2023/09/21	1	61.00	0	0.00	60.90	1	1,156	0.09%
2023/09/20	1	62.30	0	0.00	61.80	1	1,152	0.09%
2023/09/08	1	60.10	0	0.00	60.00	1	1,203	0.08%
2023/09/05	0	0.00	2	61.90	61.70	-2	1,231	-0.16%
2023/08/28	1	57.70	1	57.60	57.70	0	1,304	0.00%
2023/08/24	2	58.55	0	0.00	58.20	2	1,313	0.15%
2023/08/22	1	57.10	0	0.00	57.10	1	1,312	0.08%
2023/08/18	0	0.00	1	58.30	57.70	-1	1,312	-0.08%
2023/08/17	1	58.40	1	58.10	58.50	0	1,312	0.00%
2023/08/16	1	57.20	0	0.00	57.20	1	1,308	0.08%
2023/08/10	0	0.00	3	62.27	62.00	-3	1,273	-0.24%
2023/08/09	3	64.33	0	0.00	64.20	3	1,261	0.24%
2023/08/07	1	65.60	0	0.00	65.80	1	1,255	0.08%
2023/08/02	0.2	65.25	2	65.25	64.50	-1.8	1,253	-0.14%
2023/08/01	1	66.30	0	0.00	66.10	1	1,243	0.08%
2023/07/31	0.2	66.50	0	0.00	65.70	0.2	1,234	0.02%
2023/07/28	0	0.00	2	68.00	67.70	-2	1,223	-0.16%
2023/07/27	1	66.20	0	0.00	66.10	1	1,206	0.08%
2023/07/26	2	64.60	1	64.90	64.60	1	1,204	0.08%
2023/07/25	1	66.50	0	0.00	66.10	1	1,199	0.08%
2023/07/21	0	0.00	1	68.00	67.90	-1	1,184	-0.08%
2023/07/20	0	0.00	5	68.14	69.00	-5	1,190	-0.42%
2023/07/19	0	0.00	1	68.90	67.00	-1	1,184	-0.08%
2023/07/18	4	70.00	1	69.10	69.00	3	1,193	0.25%
2023/07/17	4	69.95	3	70.73	70.80	1	1,183	0.08%
2023/07/14	2	71.90	6	71.50	71.50	-4	1,150	-0.35%
2023/07/13	2	73.50	3	72.63	71.00	-1	1,122	-0.09%
2023/07/12	0	0.00	2	70.80	72.30	-2	1,078	-0.19%
2023/07/11	12	73.66	12	73.69	72.20	0	1,012	0.00%
2023/07/10	1	69.50	3	69.30	69.70	-2	836	-0.24%
2023/07/07	2	63.30	0	0.00	63.40	2	727	0.27%
2023/07/06	13	65.35	9	64.72	64.60	4	722	0.55%
2023/07/05	0	0.00	2	65.20	65.20	-2	692	-0.29%
2023/07/04	2	65.35	0	0.00	65.20	2	679	0.29%
2023/07/03	0	0.00	1	64.80	64.80	-1	676	-0.15%
2023/06/30	0	0.00	1	64.30	65.40	-1	673	-0.15%
2023/06/27	0	0.00	0.1	64.10	63.10	-0.1	679	-0.01%
2023/06/16	2	65.70	0	0.00	65.50	2	686	0.29%
2023/06/15	0	0.00	1	66.70	66.70	-1	685	-0.15%
2023/06/14	0	0.00	1	66.30	67.30	-1	673	-0.15%
2023/06/12	2	65.50	0	0.00	65.50	2	646	0.31%
2023/06/05	1	68.40	1	66.10	66.00	0	661	0.00%
2023/06/01	0.1	63.40	0	0.00	63.00	0.1	644	0.02%
2023/05/31	1	64.40	1	64.20	63.60	0	691	0.00%
2023/05/30	1	65.40	0	0.00	64.90	1	692	0.14%
2023/05/29	0	0.00	2	64.90	65.10	-2	694	-0.29%
2023/05/26	1	63.40	0	0.00	63.00	1	693	0.14%
2023/05/19	0	0.00	1	63.60	63.40	-1	708	-0.14%
2023/05/18	0	0.00	0	63.90	63.60	0	714	0.00%
2023/05/16	0	0.00	1	62.20	62.20	-1	714	-0.14%
2023/05/11	0.1	62.20	3	61.90	61.70	-2.9	733	-0.40%
2023/04/28	0	0.00	1	62.60	63.00	-1	796	-0.13%
2023/04/27	2	61.95	0	0.00	61.60	2	788	0.25%
2023/04/25	2.4	62.68	0	0.00	62.10	2.4	776	0.31%
2023/04/21	1	65.00	0	0.00	64.50	1	756	0.13%
2023/04/20	1.2	68.67	0	0.00	67.60	1.2	729	0.16%
2023/04/19	2	69.80	0	0.00	69.50	2	714	0.28%
2023/04/12	0.2	71.50	0	0.00	71.30	0.2	671	0.03%
2023/04/06	2	70.90	0	0.00	70.90	2	667	0.30%
2023/03/30	1	70.60	0	0.00	70.50	1	675	0.15%
2023/03/23	1	72.10	1	72.10	72.50	0	690	0.00%
2023/03/21	0	0.00	2	71.95	71.00	-2	689	-0.29%
2023/03/20	2	71.35	0	0.00	71.60	2	690	0.29%
2023/03/17	1	70.50	0	0.00	70.70	1	690	0.14%
2023/03/16	0.3	69.93	0	0.00	69.70	0.3	694	0.04%
2023/03/13	1	70.10	1	69.80	70.30	0	710	0.00%
2023/03/10	2.2	71.14	0	0.00	71.10	2.2	712	0.31%
2023/03/08	1	73.30	0	0.00	73.20	1	740	0.14%
2023/03/07	1.1	73.52	0	0.00	73.40	1.1	738	0.15%
2023/03/06	1	72.80	0	0.00	73.30	1	725	0.14%
2023/03/03	1.2	71.93	0	0.00	71.90	1.2	712	0.17%
2023/03/02	1.2	74.00	1	74.20	73.50	0.2	673	0.03%
2023/03/01	0	0.00	1	75.10	75.00	-1	674	-0.15%
2023/02/23	0	0.00	2	76.10	76.00	-2	681	-0.29%
2023/02/20	1	77.90	1	77.50	77.80	0	740	0.00%
2023/02/17	0	0.00	1	76.00	76.00	-1	791	-0.13%
2023/02/13	1	76.60	0	0.00	76.60	1	896	0.11%
2023/02/10	2	76.80	0	0.00	76.50	2	910	0.22%
2023/02/09	0	0.00	2	79.00	78.90	-2	905	-0.22%
2023/02/08	0	0.00	2	78.90	78.90	-2	913	-0.22%
2023/02/07	0	0.00	0.1	78.00	78.10	-0.1	920	-0.01%
2023/02/03	3	78.70	2	78.70	78.00	1	937	0.11%
2023/02/02	3	78.87	3.1	79.03	79.20	-0.1	946	-0.01%
2023/02/01	0	0.00	1	76.70	77.00	-1	937	-0.11%
2023/01/31	0.1	75.00	0	0.00	75.90	0.1	948	0.01%
2023/01/30	1	74.30	1	74.70	74.60	0	950	0.00%
2023/01/13	1	72.90	0	0.00	71.30	1	982	0.10%
2023/01/12	0	0.00	1	74.80	73.10	-1	993	-0.10%
2023/01/10	1	74.20	0	0.00	73.70	1	1,014	0.10%
2023/01/09	0	0.00	4	73.60	73.90	-4	1,033	-0.39%
2023/01/06	0	0.00	3	72.80	72.90	-3	1,054	-0.28%
2023/01/05	4	71.70	4	71.30	71.40	0	1,084	0.00%
2022/12/28	3	70.00	3	70.10	69.90	0	1,213	0.00%
2022/12/26	3	70.60	0	0.00	71.20	3	1,277	0.23%
2022/12/21	2	71.40	3	70.77	70.20	-1	1,418	-0.07%
2022/12/20	1	72.90	0	0.00	71.20	1	1,465	0.07%
2022/12/19	2	73.35	2	74.30	73.60	0	1,504	0.00%
2022/12/16	2.1	74.62	2	74.90	74.50	0.1	1,584	0.01%
2022/12/15	0	0.00	2	76.30	76.50	-2	1,613	-0.12%
2022/12/14	2	75.20	2	75.70	76.10	0	1,629	0.00%
2022/12/13	3	75.53	0	0.00	74.40	3	1,646	0.18%
2022/12/12	2	74.90	0	0.00	74.80	2	1,666	0.12%
2022/12/07	4	77.88	3	79.20	76.50	1	1,746	0.06%
2022/12/06	0	0.00	3	80.30	79.00	-3	1,859	-0.16%
2022/12/05	3	81.70	7	82.31	82.00	-4	1,923	-0.21%
2022/12/02	0	0.00	4	82.40	81.60	-4	1,938	-0.21%
2022/12/01	10	81.68	0	0.00	81.90	10	1,939	0.52%
2022/11/28	0	0.00	1	77.70	77.30	-1	1,963	-0.05%
2022/11/25	1	77.70	0	0.00	77.60	1	1,990	0.05%
2022/11/23	0	0.00	2	78.10	76.80	-2	2,009	-0.10%
2022/11/22	1	76.30	0	0.00	76.80	1	2,029	0.05%
2022/11/21	0	0.00	2	78.45	77.70	-2	2,068	-0.10%
2022/11/18	2	80.15	7	79.87	78.20	-5	2,111	-0.24%
2022/11/17	1	78.80	1	78.90	79.30	0	2,151	0.00%
2022/11/16	2	78.25	2	77.85	78.00	0	2,186	0.00%
2022/11/15	2	76.90	11	78.68	78.50	-9	2,266	-0.40%
2022/11/11	11	77.96	0	0.00	75.00	11	2,388	0.46%
2022/11/10	0	0.00	4	74.30	74.30	-4	2,360	-0.17%
2022/11/09	1	73.90	19	75.01	75.00	-18	2,369	-0.76%
2022/11/08	4.3	73.81	2	73.70	72.30	2.3	2,356	0.10%
2022/11/07	1	71.90	1	72.60	72.40	0	2,357	0.00%
2022/11/04	2	70.10	2	70.65	72.00	0	2,384	0.00%
2022/11/03	4	70.60	4	70.18	71.20	0	2,386	0.00%
2022/11/02	5	70.32	1	70.50	70.60	4	2,407	0.17%
2022/10/28	1	67.80	0	0.00	67.00	1	2,390	0.04%
2022/10/27	0	0.00	6	67.87	69.00	-6	2,392	-0.25%
2022/10/26	7	67.34	0	0.00	66.80	7	2,395	0.29%
2022/10/25	1	66.90	0	0.00	67.40	1	2,395	0.04%
2022/10/20	1	69.00	1	68.30	69.50	0	2,408	0.00%
2022/10/18	5	69.30	5	69.00	70.10	0	2,428	0.00%
2022/10/17	6	68.68	1	68.40	69.30	5	2,436	0.21%
2022/10/14	1	70.00	3	70.20	70.50	-2	2,444	-0.08%
2022/10/13	8	67.03	2	67.80	66.10	6	2,491	0.24%
2022/10/12	1	71.50	0	0.00	70.80	1	2,472	0.04%
2022/10/11	2.3	73.31	2	71.70	71.50	0.3	2,471	0.01%
2022/10/07	1	77.10	0	0.00	77.30	1	2,505	0.04%
2022/10/06	1	78.60	0	0.00	78.60	1	2,518	0.04%
2022/10/04	1	74.70	2	74.85	77.60	-1	2,490	-0.04%
2022/10/03	3	71.50	1	72.80	73.10	2	2,480	0.08%
2022/09/30	0	0.00	3	68.93	72.70	-3	2,521	-0.12%
2022/09/29	14	71.48	12	70.90	70.40	2	2,511	0.08%
2022/09/28	4	77.53	3	73.47	71.60	1	2,500	0.04%
2022/09/27	3	80.00	0	0.00	78.50	3	2,480	0.12%
2022/09/26	1	82.90	2	80.80	79.50	-1	2,484	-0.04%
2022/09/23	27.1	86.95	12	85.16	84.40	15.1	2,494	0.61%
2022/09/22	0	0.00	12	89.46	90.40	-12	2,456	-0.49%
2022/09/21	0	0.00	3	88.50	88.10	-3	2,433	-0.12%
2022/09/20	5	87.70	6.1	88.02	89.00	-1.1	2,427	-0.04%
2022/09/19	4	87.20	2.1	87.46	86.50	2	2,432	0.08%
2022/09/16	11	88.55	0	0.00	87.60	11	2,424	0.45%
2022/09/15	1	90.90	7	90.73	89.50	-6	2,436	-0.25%
2022/09/14	1	89.10	1	89.30	91.40	0	2,451	0.00%
2022/09/13	7.5	91.23	7	91.39	90.70	0.5	2,455	0.02%
2022/09/12	6	88.52	5	90.00	89.60	1	2,384	0.04%
2022/09/08	0	0.00	5	83.80	84.50	-5	2,344	-0.21%
2022/09/07	2	80.80	4	80.55	80.30	-2	2,370	-0.08%
2022/09/06	1	82.70	1	81.00	80.70	0	2,376	0.00%
2022/09/05	1	85.10	0	0.00	83.60	1	2,371	0.04%
2022/09/02	7	87.59	2	87.25	87.40	5	2,367	0.21%
2022/09/01	4	90.43	0	0.00	88.00	4	2,362	0.17%
2022/08/30	4	88.73	2	88.70	89.30	2	2,390	0.08%
2022/08/29	0	0.00	2	87.80	87.40	-2	2,394	-0.08%
2022/08/26	5	90.58	0	0.00	89.70	5	2,388	0.21%
2022/08/25	18	91.48	19	90.70	90.60	-1	2,380	-0.04%
2022/08/24	3	90.97	3	89.93	89.20	0	2,369	0.00%
2022/08/22	0	0.00	4.2	92.29	93.00	-4.2	2,363	-0.18%
2022/08/19	3	91.77	4	92.25	91.40	-1	2,275	-0.04%
2022/08/18	5	87.30	7	87.14	87.40	-2	2,164	-0.09%
2022/08/17	1	85.70	0	0.00	85.40	1	2,154	0.05%
2022/08/16	3	86.80	0	0.00	85.90	3	2,170	0.14%
2022/08/15	0	0.00	4	86.50	86.50	-4	2,193	-0.18%
2022/08/12	0	0.00	2	84.65	84.70	-2	2,209	-0.09%
2022/08/11	12	84.77	10	83.60	83.60	2	2,261	0.09%
2022/08/10	1	81.90	0	0.00	82.20	1	2,329	0.04%
2022/08/09	1	82.50	2	83.15	82.60	-1	2,366	-0.04%
2022/08/08	11	79.72	11	80.47	80.50	0	2,424	0.00%
2022/08/05	0	0.00	11	80.58	80.70	-11	2,519	-0.44%
2022/08/04	3	77.60	0	0.00	77.90	3	2,600	0.12%
2022/08/03	3	77.67	2	78.15	77.40	1	2,654	0.04%
2022/08/02	3	80.27	5	79.20	79.00	-2	2,716	-0.07%
2022/08/01	2	82.95	1	83.00	82.70	1	2,723	0.04%
2022/07/29	1	83.50	2	84.20	84.00	-1	2,740	-0.04%
2022/07/28	1	81.70	0	0.00	81.40	1	2,747	0.04%
2022/07/27	1	81.80	0	0.00	82.80	1	2,755	0.04%
2022/07/26	7	83.33	6	81.83	81.40	1	2,754	0.04%
2022/07/25	0	0.00	1	82.50	84.20	-1	2,739	-0.04%
2022/07/22	12	84.97	3	83.60	83.30	9	2,765	0.33%
2022/07/21	0	0.00	3	84.13	84.80	-3	2,803	-0.11%
2022/07/20	2	82.40	7	83.60	83.40	-5	2,798	-0.18%
2022/07/19	9	79.80	7	80.59	80.30	2	2,777	0.07%
2022/07/18	1	81.20	2	81.90	81.10	-1	2,794	-0.04%
2022/07/15	6	80.65	2	80.20	80.80	4	2,787	0.14%
2022/07/14	8	78.04	11	79.32	79.90	-3	2,744	-0.11%
2022/07/13	3	78.73	2	78.20	77.50	1	2,751	0.04%
2022/07/12	2	76.00	0	0.00	76.50	2	2,751	0.07%
2022/07/11	1	79.40	4	79.50	79.50	-3	2,760	-0.11%
2022/07/08	7	80.36	7	79.57	78.90	0	2,761	0.00%
2022/07/07	0	0.00	26	75.82	76.90	-26	2,740	-0.95%
2022/07/06	19	74.43	3	75.20	73.70	16	2,758	0.58%
2022/07/05	12	77.75	6	79.18	78.60	6	2,813	0.21%
2022/07/04	1	78.96	12	76.64	78.70	-11	2,789	-0.39%
2022/07/01	6	82.13	10	78.70	78.40	-4	2,792	-0.14%
2022/06/30	17	86.29	21	85.51	83.80	-4	2,766	-0.14%
2022/06/28	1	92.40	2	92.15	92.30	-1	2,841	-0.04%
2022/06/27	0	0.00	15	94.57	94.30	-15	2,942	-0.51%
2022/06/23	18	89.86	2	89.50	90.00	16	3,085	0.52%
2022/06/22	4	92.35	2	93.90	90.90	2	3,486	0.06%
2022/06/21	3	92.97	3	93.27	93.50	0	3,596	0.00%
2022/06/20	2	91.35	4	92.68	88.20	-2	3,649	-0.05%
2022/06/17	8	94.34	7	94.71	94.70	1	3,686	0.03%
2022/06/16	3	99.97	3	101.73	97.20	0	3,870	0.00%
2022/06/15	2	104.00	2	100.50	100.50	0	4,103	0.00%
2022/06/14	6	102.67	3	102.33	103.50	3	4,666	0.06%
2022/06/13	0	0.00	3	103.33	103.00	-3	5,179	-0.06%
2022/06/10	5	105.30	0	0.00	104.50	5	5,689	0.09%
2022/06/09	5	106.00	6	105.75	107.00	-1	5,839	-0.02%
2022/06/08	4	106.50	2	106.00	106.00	2	6,001	0.03%
2022/06/07	0	0.00	1	105.00	104.00	-1	6,047	-0.02%
2022/06/06	6	104.83	0	0.00	102.50	6	6,039	0.10%
2022/06/02	0	0.00	2	105.00	105.00	-2	6,065	-0.03%
2022/06/01	9	104.44	7	105.00	105.50	2	6,063	0.03%
2022/05/31	2	104.00	0	0.00	104.00	2	6,049	0.03%
2022/05/30	2	102.25	8	102.75	103.50	-6	6,035	-0.10%
2022/05/27	4	100.23	2	100.50	99.90	2	6,018	0.03%
2022/05/26	8	100.16	13	99.77	98.90	-5	6,030	-0.08%
2022/05/25	2	98.60	2	100.25	100.50	0	6,052	0.00%
2022/05/24	1	98.80	1	97.90	97.30	0	6,064	0.00%
2022/05/23	2	100.00	10	100.75	99.40	-8	6,059	-0.13%
2022/05/20	3	98.70	5	99.30	99.40	-2	6,054	-0.03%
2022/05/19	2.2	98.05	1	99.90	100.50	1.2	6,052	0.02%
2022/05/18	14	99.96	1	98.80	98.90	13	6,030	0.22%
2022/05/17	3	96.97	3	98.80	99.10	0	5,948	0.00%
2022/05/16	15	98.05	8	96.36	96.10	7	5,933	0.12%
2022/05/13	2	96.10	4	96.18	96.30	-2	5,885	-0.03%
2022/05/12	2	95.40	1	94.60	92.20	1	5,845	0.02%
2022/05/11	5	95.90	8	94.97	96.00	-3	5,884	-0.05%
2022/05/10	3	90.40	4	91.65	93.60	-1	5,851	-0.02%
2022/05/09	1	90.40	0	0.00	88.10	1	5,823	0.02%
2022/05/06	4	92.75	4	92.63	92.80	0	5,852	0.00%
2022/05/05	5	96.14	4	95.75	95.90	1	5,881	0.02%
2022/05/04	5	94.08	4	94.98	93.10	1	5,873	0.02%
2022/05/03	4	93.05	3	93.00	93.40	1	5,882	0.02%
2022/04/29	2	93.60	2	93.90	92.20	0	5,928	0.00%
2022/04/28	5	91.78	3	92.53	92.20	2	5,947	0.03%
2022/04/27	2.1	90.48	15	88.58	92.10	-12.9	5,941	-0.22%
2022/04/26	11	95.56	11	96.59	95.00	0	5,904	0.00%
2022/04/25	14	97.19	23	97.19	95.50	-9	5,911	-0.15%
2022/04/22	5	102.00	6	102.92	101.00	-1	5,907	-0.02%
2022/04/21	16	106.97	0	0.00	106.50	16	5,936	0.27%
2022/04/19	4	108.00	0	0.00	106.50	4	6,020	0.07%
2022/04/18	0	0.00	1	105.00	104.00	-1	6,072	-0.02%
2022/04/15	0	0.00	7	107.36	105.50	-7	6,120	-0.11%
2022/04/14	3	109.00	2	109.00	109.00	1	6,212	0.02%
2022/04/13	4	108.63	1	108.50	109.00	3	6,242	0.05%
2022/04/12	1	108.50	2	107.25	106.00	-1	6,281	-0.02%
2022/04/11	4	107.88	9	111.33	106.00	-5	6,312	-0.08%
2022/04/08	9	108.83	1	108.50	108.50	8	6,311	0.13%
2022/04/07	3.1	111.11	38	110.32	107.50	-34.9	6,321	-0.55%
2022/04/06	2.2	112.59	1	112.50	112.00	1.2	6,349	0.02%
2022/04/01	7	114.07	16	114.06	116.00	-9	6,389	-0.14%
2022/03/31	2	117.76	2	118.25	117.50	0	6,384	0.00%
2022/03/30	12	120.88	11	121.27	120.50	1	6,377	0.02%
2022/03/29	12	119.63	2	118.50	118.50	10	6,436	0.16%
2022/03/28	7	118.93	1	119.00	120.50	6	6,405	0.09%
2022/03/25	52	125.34	36	124.93	119.50	16	6,349	0.25%
2022/03/24	13.3	121.15	10.5	121.36	125.50	2.8	5,990	0.05%
2022/03/23	20	123.80	12.3	122.64	122.00	7.7	6,054	0.13%
2022/03/22	12	123.13	15	122.80	123.50	-3	6,362	-0.05%
2022/03/21	33	124.76	35	124.40	124.50	-2	6,365	-0.03%
2022/03/18	33	122.24	34.2	122.88	125.00	-1.2	6,294	-0.02%
2022/03/17	50	121.16	21.6	121.48	123.00	28.4	6,183	0.46%
2022/03/16	38.3	117.05	33	117.76	115.00	5.3	5,906	0.09%
2022/03/15	13.7	113.66	17.9	113.39	114.00	-4.2	5,459	-0.08%
2022/03/14	4	108.63	5	109.50	109.00	-1	4,994	-0.02%
2022/03/11	3.3	104.77	2	105.50	104.50	1.3	4,864	0.03%
2022/03/10	0	0.00	6.3	106.92	110.00	-6.3	4,718	-0.13%
2022/03/09	2	100.00	0	0.00	100.00	2	4,718	0.04%
2022/03/08	2.1	98.66	1	101.50	98.40	1.1	4,766	0.02%
2022/03/07	3.1	101.67	3	100.00	101.00	0.1	4,775	0.00%
2022/03/04	0	0.00	4.4	108.50	107.00	-4.4	4,872	-0.09%
2022/03/03	3	109.00	7	109.00	108.50	-4	5,013	-0.08%
2022/03/02	1.4	107.41	1	108.00	109.00	0.4	5,048	0.01%
2022/03/01	6	107.83	13	107.73	107.50	-7	5,096	-0.14%
2022/02/25	6	105.00	5	104.60	106.50	1	5,221	0.02%
2022/02/24	6.3	101.68	3	103.17	100.00	3.3	5,761	0.06%
2022/02/23	1	106.50	1	106.50	106.50	0	6,668	0.00%
2022/02/22	11.3	106.49	4	107.00	105.50	7.3	6,989	0.10%
2022/02/21	9.1	108.41	16	110.22	110.50	-6.9	8,313	-0.08%
2022/02/18	3.1	113.30	1	112.00	111.50	2.1	9,087	0.02%
2022/02/17	2	112.25	0	0.00	112.50	2	9,524	0.02%
2022/02/16	0	0.00	7	112.79	113.00	-7	9,759	-0.07%
2022/02/15	3.3	113.15	5	114.30	112.00	-1.7	9,835	-0.02%
2022/02/14	11	113.18	2	111.50	112.00	9	9,922	0.09%
2022/02/11	5.4	118.54	14	118.43	118.00	-8.6	9,939	-0.09%
2022/02/10	10	117.00	1	115.00	114.50	9	9,912	0.09%
2022/02/09	6	115.92	2	116.25	116.00	4	10,043	0.04%
2022/02/08	6	113.83	4	114.63	112.50	2	10,253	0.02%
2022/02/07	2	107.00	4	110.75	112.00	-2	10,339	-0.02%
2022/01/26	2	112.00	0	0.00	111.50	2	10,638	0.02%
2022/01/25	4	113.88	3	111.50	111.00	1	11,292	0.01%
2022/01/21	5	115.90	15	115.07	113.50	-10	11,898	-0.08%
2022/01/20	2	117.75	2	119.00	118.50	0	11,940	0.00%
2022/01/19	2	117.50	3	119.33	120.00	-1	12,013	-0.01%
2022/01/18	2	121.25	0	0.00	120.50	2	12,389	0.02%
2022/01/17	1	123.50	2	122.50	123.00	-1	12,488	-0.01%
2022/01/14	7.1	119.48	3	118.83	120.50	4.1	12,605	0.03%
2022/01/13	4.1	119.41	5	120.00	120.00	-0.9	12,797	-0.01%
2022/01/12	1	123.50	2	122.75	122.50	-1	12,857	-0.01%
2022/01/11	4.5	124.03	2	120.50	122.00	2.5	13,014	0.02%
2022/01/10	3	128.67	2.2	128.95	129.50	0.8	13,107	0.01%
2022/01/07	5.3	125.18	2	123.75	125.00	3.3	13,160	0.02%
2022/01/06	1	129.50	3	130.67	129.50	-2	13,123	-0.02%
2022/01/05	7.1	133.63	2	133.50	130.00	5.1	13,149	0.04%
2022/01/04	3	136.17	4	137.88	137.50	-1	13,135	-0.01%
2022/01/03	2	136.50	3	137.17	137.50	-1	13,183	-0.01%
2021/12/30	1	133.50	1	133.50	133.50	0	13,204	0.00%
2021/12/29	19	136.82	10	137.25	136.00	9	13,255	0.07%
2021/12/28	4	137.25	1	135.00	135.00	3	13,264	0.02%
2021/12/27	4	135.63	4	135.25	136.50	0	13,275	0.00%
2021/12/24	1	134.50	1	136.00	132.50	0	13,296	0.00%
2021/12/23	11	135.73	14	135.21	134.00	-3	13,322	-0.02%
2021/12/22	5	132.90	2	131.75	131.00	3	13,277	0.02%
2021/12/21	3	131.83	3	133.50	132.50	0	13,353	0.00%
2021/12/20	5	132.90	6	132.50	132.50	-1	13,692	-0.01%
2021/12/17	26.1	133.76	15.1	132.41	132.00	11	13,819	0.08%
2021/12/16	29.1	137.58	19	140.74	141.00	10.1	14,213	0.07%
2021/12/15	7	135.36	10.3	135.65	136.50	-3.3	13,899	-0.02%
2021/12/14	8	134.31	2	132.00	133.00	6	13,906	0.04%
2021/12/13	5.2	136.17	9.1	133.40	136.00	-3.9	13,784	-0.03%
2021/12/10	8.1	136.20	5	136.40	137.00	3.1	13,669	0.02%
2021/12/09	4.1	142.85	2.2	142.45	142.50	2	13,430	0.01%
2021/12/08	1	151.50	1	149.50	150.50	0	13,402	0.00%
2021/12/07	0	0.00	2	150.50	147.50	-2	13,471	-0.01%
2021/12/06	1	150.50	3	150.50	150.00	-2	13,556	-0.01%
2021/12/03	2	152.00	2.2	150.90	153.00	-0.2	13,616	0.00%
2021/12/02	4.1	147.66	1	150.00	148.00	3.1	13,592	0.02%
2021/12/01	1	145.00	1	147.50	148.50	0	13,609	0.00%
2021/11/30	0.3	147.67	4.2	150.10	146.00	-3.9	13,653	-0.03%
2021/11/29	2.1	147.49	13.2	145.26	148.50	-11.1	13,839	-0.08%
2021/11/26	1.2	141.00	6	138.00	140.00	-4.8	13,757	-0.03%
2021/11/25	1.2	143.92	2	142.50	146.00	-0.8	13,765	-0.01%
2021/11/24	10.5	141.33	7	142.14	145.50	3.5	13,763	0.03%
2021/11/23	28	141.29	26	143.63	135.50	2	13,751	0.01%
2021/11/22	64	146.46	60.1	146.42	149.00	3.9	13,594	0.03%
2021/11/19	36	138.11	43.1	140.28	143.00	-7.1	12,777	-0.06%
2021/11/18	147	129.30	131.4	129.51	130.00	15.6	12,539	0.12%	大買/大賣/
2021/11/17	70	120.15	67.1	123.63	127.50	2.9	11,358	0.03%
2021/11/16	5	113.70	42	114.69	116.00	-37	10,703	-0.35%
2021/11/15	11	104.68	12.6	104.01	105.50	-1.6	10,283	-0.02%
2021/11/12	3	99.07	2.1	99.62	98.00	0.9	10,110	0.01%
2021/11/11	4	99.63	7	97.87	98.00	-3	10,074	-0.03%
2021/11/10	2	96.20	2	97.30	97.00	0	10,002	0.00%
2021/11/09	7	98.10	3	98.00	96.20	4	9,974	0.04%
2021/11/08	3.1	97.79	6.1	99.92	96.60	-3.1	9,905	-0.03%
2021/11/05	40.3	105.00	34	103.43	101.50	6.3	9,816	0.06%
2021/11/04	9.1	104.27	13	102.31	102.00	-3.9	9,625	-0.04%
2021/11/03	45.3	108.89	40	103.45	103.50	5.3	9,584	0.06%
2021/11/02	41	107.48	34	106.41	107.00	7	9,378	0.07%
2021/11/01	11	101.08	17	103.15	104.50	-6	8,770	-0.07%
2021/10/29	25.1	96.90	26	97.00	95.30	-0.9	8,593	-0.01%
2021/10/28	30	94.57	9	94.83	94.70	21	8,313	0.25%
2021/10/27	5	94.02	7	94.20	94.30	-2	8,304	-0.02%
2021/10/26	41	95.98	49	96.12	92.90	-8	8,334	-0.10%
2021/10/25	14	94.89	21	94.80	94.70	-7	8,093	-0.09%
2021/10/22	14	95.02	12	95.28	96.30	2	8,230	0.02%
2021/10/21	19	95.41	14	94.95	93.00	5	8,367	0.06%
2021/10/20	5	94.10	9	93.84	94.50	-4	8,523	-0.05%
2021/10/19	8	92.66	7	92.26	93.20	1	8,626	0.01%
2021/10/18	3	89.37	2.5	90.14	92.00	0.5	8,907	0.01%
2021/10/15	5	86.72	9	87.12	87.40	-4	9,479	-0.04%
2021/10/14	2	84.70	1	85.90	85.00	1	10,159	0.01%
2021/10/13	1	84.10	0	0.00	84.20	1	10,360	0.01%
2021/10/12	0	0.00	3	87.40	87.50	-3	10,411	-0.03%
2021/10/08	6	87.15	3	88.00	86.50	3	10,592	0.03%
2021/10/07	4	84.13	8	85.01	85.60	-4	10,742	-0.04%
2021/10/06	0	0.00	6	80.95	80.50	-6	10,925	-0.05%
2021/10/05	3	81.10	3	79.07	81.60	0	11,096	0.00%
2021/10/04	8.5	83.55	4	81.95	78.80	4.5	11,067	0.04%
2021/10/01	4.1	86.14	9	84.61	82.50	-4.9	11,064	-0.04%
2021/09/30	4	88.18	3	87.73	88.80	1	11,233	0.01%
2021/09/29	10.2	90.26	1	87.40	87.00	9.2	11,390	0.08%
2021/09/28	3.1	92.49	4	92.25	92.80	-1	11,362	-0.01%
2021/09/27	16	95.03	10	95.69	93.10	6	11,275	0.05%
2021/09/24	9	94.16	16	93.37	92.50	-7	10,931	-0.06%
2021/09/23	36	94.91	38	95.10	92.80	-2	10,775	-0.02%
2021/09/22	10	90.00	11	90.57	90.20	-1	10,249	-0.01%
2021/09/17	4	88.78	6	89.15	89.90	-2	10,192	-0.02%
2021/09/16	9.1	85.88	3	86.50	86.20	6.1	10,137	0.06%
2021/09/15	7.1	85.76	15	85.50	84.90	-7.9	10,159	-0.08%
2021/09/14	10	88.13	5	88.04	87.70	5	10,194	0.05%
2021/09/13	9.1	87.38	8	87.41	87.50	1.1	10,197	0.01%
2021/09/10	11.1	87.50	6	88.12	88.50	5.1	10,248	0.05%
2021/09/09	11	84.39	17	84.88	86.40	-6	10,371	-0.06%
2021/09/08	14.1	84.49	9	84.96	82.70	5.1	10,309	0.05%
2021/09/07	3.1	86.71	4.2	86.96	86.70	-1.1	10,348	-0.01%
2021/09/06	9	90.20	9	89.30	88.20	0	10,532	0.00%
2021/09/03	30.2	90.90	33.1	89.65	90.80	-2.9	10,487	-0.03%
2021/09/02	39.1	94.61	35.2	92.10	90.40	3.9	10,452	0.04%
2021/09/01	7	90.53	8	90.44	91.50	-1	10,169	-0.01%
2021/08/31	2	89.70	2	90.25	90.00	0	10,126	0.00%
2021/08/30	1	89.60	1	90.00	89.80	0	10,060	0.00%
2021/08/27	4.1	88.98	3	90.60	88.10	1.1	10,018	0.01%
2021/08/26	37	93.13	33	90.16	90.40	4	9,987	0.04%
2021/08/25	30	87.52	46	91.39	92.00	-16	9,599	-0.17%
2021/08/24	7	83.90	6	84.42	83.70	1	9,484	0.01%
2021/08/23	18.1	83.92	17	84.54	83.70	1.1	9,416	0.01%
2021/08/20	12	80.91	8	81.00	80.60	4	9,279	0.04%
2021/08/19	2.1	79.99	2	79.75	78.10	0.1	9,155	0.00%
2021/08/18	3	76.37	7.1	78.51	81.50	-4.1	9,166	-0.04%
2021/08/17	12	80.13	6	77.40	76.90	6	9,205	0.07%
2021/08/16	15.1	81.20	15	80.89	81.10	0.1	9,155	0.00%
2021/08/13	5.1	83.68	2	81.65	81.00	3.1	9,127	0.03%
2021/08/12	13	84.35	15	84.39	84.50	-2	9,106	-0.02%
2021/08/11	7	84.31	8	85.16	82.80	-1	9,120	-0.01%
2021/08/10	3	85.47	2	87.40	86.00	1	9,082	0.01%
2021/08/09	13.2	86.40	15	87.10	86.40	-1.8	9,063	-0.02%
2021/08/06	13.2	89.14	12.1	89.86	88.20	1.1	8,992	0.01%
2021/08/05	5.3	93.00	0	0.00	93.70	5.3	8,885	0.06%
2021/08/04	10.1	93.58	7	93.87	92.20	3.1	8,890	0.03%
2021/08/03	6.2	93.57	8.1	91.95	91.80	-1.9	8,790	-0.02%
2021/08/02	1.1	92.36	2	92.90	93.00	-0.9	8,720	-0.01%
2021/07/30	30.2	94.43	25	93.97	91.10	5.2	8,671	0.06%
2021/07/29	34	92.97	39	93.21	94.10	-5	8,570	-0.06%
2021/07/27	8	102.38	27	101.98	98.60	-19	8,277	-0.23%
2021/07/26	19	102.97	19.1	103.02	105.00	-0.1	8,030	0.00%
2021/07/23	15.1	98.59	8	98.50	97.80	7.1	7,672	0.09%
2021/07/22	34	100.56	21	100.86	101.00	13	7,498	0.17%
2021/07/21	25.1	97.88	60.1	97.38	100.50	-35	7,086	-0.49%
2021/07/20	82.1	94.34	78	94.43	91.50	4.1	6,461	0.06%
2021/07/19	4	87.55	16	88.98	91.00	-12	5,924	-0.20%
2021/07/16	6.1	83.24	3	83.50	82.80	3.1	5,879	0.05%
2021/07/15	10	83.55	5	83.72	84.50	5	6,380	0.08%
2021/07/14	8	83.44	14	83.49	85.70	-6	6,458	-0.09%
2021/07/13	32	83.88	39	82.83	80.50	-7	6,213	-0.11%
2021/07/12	20	82.81	7	82.53	82.50	13	5,940	0.22%
2021/07/09	1	77.80	2	78.70	78.50	-1	5,701	-0.02%
2021/07/08	6	78.93	7	78.74	77.70	-1	5,690	-0.02%
2021/07/07	10	79.50	9	79.01	79.30	1	5,696	0.02%
2021/07/06	12	78.08	18	78.21	77.70	-6	5,513	-0.11%
2021/07/05	4	74.10	1	74.20	74.90	3	5,407	0.06%
2021/07/02	0	0.00	12	71.58	71.30	-12	5,566	-0.22%
2021/07/01	16	70.18	0	0.00	69.90	16	5,730	0.28%
2021/06/30	3	72.00	1	72.20	72.00	2	5,975	0.03%
2021/06/29	1	73.20	6	74.85	73.00	-5	5,962	-0.08%
2021/06/28	0	0.00	1	71.90	72.80	-1	5,898	-0.02%
2021/06/25	0	0.00	6	73.93	72.70	-6	5,915	-0.10%
2021/06/24	3	73.30	0	0.00	73.30	3	5,910	0.05%
2021/06/23	0	0.00	1	73.60	73.70	-1	5,868	-0.02%
2021/06/22	2	72.55	1	72.70	71.60	1	5,799	0.02%
2021/06/21	9	73.07	1	74.00	72.00	8	5,770	0.14%
2021/06/18	14	76.21	22	75.50	75.20	-8	5,731	-0.14%
2021/06/17	1	72.80	2	72.30	72.70	-1	5,617	-0.02%
2021/06/16	16	73.52	1	72.10	71.30	15	5,565	0.27%
2021/06/15	9	72.74	15	71.51	72.90	-6	5,439	-0.11%
2021/06/11	1	67.40	2	68.00	67.70	-1	5,204	-0.02%
2021/06/10	2	68.25	2	68.00	67.20	0	5,203	0.00%
2021/06/09	2	67.50	2	67.20	66.70	0	5,152	0.00%
2021/06/08	1	66.90	0	0.00	66.50	1	5,133	0.02%
2021/06/04	2	67.60	0	0.00	66.50	2	5,091	0.04%
2021/06/03	1	68.00	12	68.27	68.10	-11	5,064	-0.22%
2021/06/02	11	67.44	0	0.00	66.80	11	4,966	0.22%
2021/06/01	0	0.00	4	68.03	68.40	-4	4,934	-0.08%
2021/05/31	3	67.17	1	67.50	66.90	2	4,915	0.04%
2021/05/28	2	67.50	3	67.90	66.90	-1	4,890	-0.02%
2021/05/27	3	66.37	0	0.00	66.60	3	4,853	0.06%
2021/05/26	2	64.60	1	68.20	66.00	1	4,831	0.02%
2021/05/25	4	65.23	1	67.10	66.30	3	4,791	0.06%
2021/05/21	0	0.00	1	63.00	62.30	-1	4,727	-0.02%
2021/05/20	2	62.10	2	62.20	61.80	0	4,827	0.00%
2021/05/18	8	58.28	5	59.46	60.10	3	4,801	0.06%
2021/05/14	0	0.00	2	62.40	60.70	-2	4,754	-0.04%
2021/05/13	0	0.00	2	60.65	60.10	-2	4,732	-0.04%
2021/05/12	19	61.17	4	64.25	60.00	15	4,707	0.32%
2021/05/11	13	67.98	1	67.70	65.30	12	4,657	0.26%
2021/05/07	2	71.25	1	71.00	71.90	1	4,657	0.02%
2021/05/06	0	0.00	11	68.95	68.60	-11	4,665	-0.24%
2021/05/05	7	69.74	0	0.00	68.50	7	4,689	0.15%
2021/05/04	1	75.30	8	71.33	71.90	-7	4,678	-0.15%
2021/05/03	4	76.45	3	75.97	74.40	1	4,637	0.02%
2021/04/29	5	79.02	3	79.97	78.50	2	4,632	0.04%
2021/04/28	8	80.25	3	80.47	79.50	5	4,665	0.11%
2021/04/27	7	79.34	1	80.90	79.80	6	4,711	0.13%
2021/04/26	5	82.00	5	82.50	82.20	0	4,781	0.00%
2021/04/23	14	82.89	4	81.75	82.50	10	4,805	0.21%
2021/04/22	13	83.01	26	81.16	78.50	-13	4,807	-0.27%
2021/04/21	52	86.83	32	87.36	84.00	20	5,265	0.38%
2021/04/20	13	80.34	14	80.51	82.80	-1	4,952	-0.02%
2021/04/19	4	74.75	2	75.05	75.30	2	4,723	0.04%
2021/04/16	1	73.90	4	74.50	73.90	-3	4,777	-0.06%
2021/04/15	0	0.00	1	74.30	74.40	-1	4,790	-0.02%
2021/04/14	3	73.70	2	73.90	74.10	1	4,808	0.02%
2021/04/13	3	76.73	9	76.98	76.00	-6	4,802	-0.12%
2021/04/12	4	76.05	4	77.18	75.40	0	4,769	0.00%
2021/04/09	7	78.89	8	79.09	78.00	-1	4,752	-0.02%
2021/04/08	5	79.72	15	80.78	80.00	-10	4,656	-0.21%
2021/04/07	3	76.60	11	78.18	77.30	-8	4,438	-0.18%
2021/04/06	15	75.47	29.5	75.94	77.60	-14.5	4,318	-0.34%
2021/03/31	2	71.40	2	71.70	71.10	0	4,134	0.00%
2021/03/30	0	0.00	1	72.50	72.40	-1	4,161	-0.02%
2021/03/29	1	71.70	17	71.64	71.40	-16	4,201	-0.38%
2021/03/26	7	70.33	1	70.30	70.40	6	4,233	0.14%
2021/03/25	3	70.43	4	70.93	70.30	-1	4,248	-0.02%
2021/03/24	14	71.33	8.1	71.99	70.90	5.9	4,266	0.14%
2021/03/23	9	71.78	5	72.38	71.00	4	4,278	0.09%
2021/03/22	16	72.52	29	72.55	72.00	-13	4,235	-0.31%
2021/03/19	5	68.40	0	0.00	68.60	5	4,161	0.12%
2021/03/18	2	69.40	0	0.00	69.10	2	4,213	0.05%
2021/03/16	2	71.35	2	71.35	70.00	0	4,629	0.00%
2021/03/15	0	0.00	3	70.40	70.00	-3	4,990	-0.06%
2021/03/12	7	70.30	1	70.10	70.00	6	5,031	0.12%
2021/03/11	0	0.00	5	69.28	69.40	-5	5,068	-0.10%
2021/03/10	6	67.37	42	67.45	67.40	-36	5,110	-0.70%
2021/03/09	5	66.90	2	67.00	67.10	3	5,373	0.06%
2021/03/08	5	68.18	0	0.00	67.30	5	5,405	0.09%
2021/03/03	2	68.90	1	68.90	69.40	1	5,613	0.02%
2021/02/26	7	69.89	1	70.10	70.00	6	5,646	0.11%
2021/02/25	11	71.09	0	0.00	71.10	11	5,736	0.19%
2021/02/24	13	71.92	0	0.00	71.50	13	5,746	0.23%
2021/02/23	10	72.75	3	73.00	72.50	7	5,822	0.12%
2021/02/22	7	73.87	8	74.61	73.90	-1	5,782	-0.02%
2021/02/19	4	70.58	0	0.00	71.40	4	5,670	0.07%
2021/02/18	9	69.91	5	70.08	70.30	4	5,686	0.07%
2021/02/17	10	68.90	2	68.90	69.30	8	5,680	0.14%
2021/02/03	1	66.50	0	0.00	66.70	1	5,657	0.02%
2021/02/02	0	0.00	1	67.90	67.80	-1	5,655	-0.02%
2021/02/01	10	66.50	19	66.75	66.30	-9	5,639	-0.16%
2021/01/29	6	68.38	3	68.33	67.40	3	5,620	0.05%
2021/01/28	2	69.80	1	70.20	69.50	1	5,595	0.02%
2021/01/27	2	70.75	5	71.10	71.60	-3	5,570	-0.05%
2021/01/26	2	69.70	0	0.00	69.40	2	5,527	0.04%
2021/01/25	4	70.48	1	70.20	70.50	3	5,501	0.05%
2021/01/22	15	71.33	10	71.45	72.00	5	5,470	0.09%
2021/01/21	4	74.33	15	74.03	71.30	-11	5,449	-0.20%
2021/01/20	5	73.30	8	74.13	72.70	-3	5,396	-0.06%
2021/01/19	12	79.63	2	77.10	76.70	10	5,306	0.19%
2021/01/18	13	78.45	5	78.32	79.20	8	5,183	0.15%
2021/01/15	12	78.77	3	79.43	77.70	9	5,047	0.18%
2021/01/14	63	79.23	50	79.29	79.10	13	4,829	0.27%
2021/01/13	3	74.10	18	76.91	77.60	-15	4,145	-0.36%
2021/01/12	7	72.06	9	71.87	70.60	-2	3,834	-0.05%
2021/01/11	11	71.42	41	71.61	72.10	-30	3,737	-0.80%
2021/01/08	1	69.50	0	0.00	69.90	1	3,682	0.03%
2021/01/07	2	69.55	0	0.00	69.50	2	3,726	0.05%
2021/01/06	1	70.00	1	68.90	69.10	0	3,722	0.00%
2021/01/05	37	71.16	6	71.60	71.10	31	3,724	0.83%
2021/01/04	2	72.55	30	72.60	72.60	-28	3,705	-0.76%
2020/12/31	10	71.71	1	71.10	71.10	9	3,665	0.25%
2020/12/30	4	72.08	1	73.00	71.80	3	3,652	0.08%
2020/12/29	9	74.03	8	73.31	72.70	1	3,628	0.03%
2020/12/28	1	73.40	4	72.65	72.80	-3	3,554	-0.08%
2020/12/25	16	71.68	1	71.92	72.30	15	3,491	0.43%
2020/12/24	8	72.31	0	0.00	71.50	8	3,502	0.23%
2020/12/23	5	71.52	11	71.85	71.70	-6	3,515	-0.17%
2020/12/22	10	69.97	1	70.70	69.00	9	3,498	0.26%
2020/12/21	0	0.00	2	69.95	70.00	-2	3,500	-0.06%
2020/12/18	0	0.00	3	69.67	70.90	-3	3,502	-0.09%
2020/12/17	0	0.00	3	69.67	70.10	-3	3,506	-0.09%
2020/12/16	1	72.00	1	71.60	71.30	0	3,494	0.00%
2020/12/15	8	71.40	8	71.68	70.80	0	3,520	0.00%
2020/12/14	2	73.90	3	74.13	73.70	-1	3,552	-0.03%
2020/12/11	15	73.50	6	73.97	72.50	9	3,578	0.25%
2020/12/10	17	75.59	17.1	74.69	75.00	-0.1	3,479	0.00%
2020/12/09	10.1	73.50	23	72.50	74.70	-12.9	3,188	-0.40%
2020/12/08	4	68.05	10	68.91	69.00	-6	2,814	-0.21%
2020/12/07	10	68.69	2	68.55	68.00	8	2,787	0.29%
2020/12/04	6	67.98	6	68.13	67.60	0	2,766	0.00%
2020/12/03	10	68.78	18	70.18	68.00	-8	2,749	-0.29%
2020/12/02	0	0.00	1	67.20	67.20	-1	2,673	-0.04%
2020/12/01	1	67.50	1	68.30	67.00	0	2,705	0.00%
2020/11/30	10	68.23	24	68.45	67.10	-14	2,687	-0.52%
2020/11/27	1	66.00	0	0.00	65.60	1	2,558	0.04%
2020/11/26	6	65.42	2	65.60	65.60	4	2,578	0.16%
2020/11/25	12	65.93	0	0.00	64.50	12	2,596	0.46%
2020/11/24	10	65.85	20	67.13	65.70	-10	2,682	-0.37%
2020/11/23	3	64.43	0	0.00	64.70	3	2,693	0.11%
2020/11/20	22	64.98	24	65.05	64.40	-2	2,731	-0.07%
2020/11/19	1	61.50	0	0.00	61.40	1	2,707	0.04%
2020/11/18	3	61.77	1	61.90	61.80	2	2,782	0.07%
2020/11/17	5	62.02	4	62.50	62.00	1	3,084	0.03%
2020/11/10	2	60.10	0	0.00	60.10	2	4,085	0.05%
2020/11/09	3	61.53	0	0.00	61.50	3	4,106	0.07%
2020/11/04	0	0.00	1	61.10	61.10	-1	4,328	-0.02%
2020/11/02	1	59.50	6	59.10	59.10	-5	4,391	-0.11%
2020/10/29	1	60.70	2	59.60	61.20	-1	4,725	-0.02%
2020/10/28	1	60.60	1	60.80	60.30	0	4,808	0.00%
2020/10/27	1	62.20	3	61.83	62.30	-2	4,860	-0.04%
2020/10/26	1	63.40	2	63.30	62.80	-1	4,929	-0.02%
2020/10/23	0	0.00	0.2	63.80	63.70	-0.2	4,947	0.00%
2020/10/22	0	0.00	1	64.20	64.00	-1	5,080	-0.02%
2020/10/16	0	0.00	3	65.60	64.70	-3	5,624	-0.05%
2020/10/15	2	66.70	0	0.00	66.30	2	5,756	0.03%
2020/10/14	1	64.40	0	0.00	64.50	1	5,715	0.02%
2020/10/13	1	63.70	0	0.00	64.00	1	5,762	0.02%
2020/10/12	11	65.73	11	64.99	64.90	0	5,786	0.00%
2020/10/08	0	0.00	1	66.90	66.70	-1	5,820	-0.02%
2020/10/07	1	66.40	1	67.40	67.40	0	5,892	0.00%
2020/10/06	2	67.40	1	66.50	66.50	1	6,016	0.02%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/30	1	65.90	1	66.20	66.60	0	6,179	0.00%
2020/09/29	1	66.60	6	66.65	66.80	-5	6,221	-0.08%
2020/09/28	3	64.50	1	64.80	64.70	2	6,299	0.03%
2020/09/25	4	65.25	4	65.85	65.00	0	6,398	0.00%
2020/09/24	5	68.28	9	68.18	67.60	-4	6,612	-0.06%
2020/09/23	18	69.65	3	69.73	69.60	15	6,584	0.23%
2020/09/22	12	69.60	10	70.00	70.30	2	6,623	0.03%
2020/09/21	2	70.05	7	71.17	69.70	-5	6,606	-0.08%
2020/09/18	11	72.62	1	72.20	71.60	10	6,614	0.15%
2020/09/17	6	72.17	6	72.27	72.70	0	6,610	0.00%
2020/09/16	3	71.50	8	71.55	70.90	-5	6,574	-0.08%
2020/09/15	4	70.75	10	71.00	70.20	-6	6,578	-0.09%
2020/09/14	1	70.00	6	69.85	69.70	-5	6,779	-0.07%
2020/09/11	0	0.00	5	69.30	69.20	-5	6,820	-0.07%
2020/09/10	11	68.69	1	69.50	68.60	10	6,866	0.15%
2020/09/09	13	68.79	12	69.55	69.50	1	6,968	0.01%
2020/09/08	2	69.05	1	68.60	68.90	1	7,054	0.01%
2020/09/07	12	70.73	8	72.28	69.20	4	7,134	0.06%
2020/09/04	0	0.00	1	68.50	70.30	-1	7,125	-0.01%
2020/09/03	6	69.97	0	0.00	69.40	6	7,190	0.08%
2020/09/02	4	69.75	4	70.05	70.30	0	7,253	0.00%
2020/09/01	13	68.85	2	68.90	68.90	11	7,333	0.15%
2020/08/31	6	69.50	9	70.42	69.20	-3	7,431	-0.04%
2020/08/28	18	70.86	16	72.34	70.00	2	7,943	0.03%
2020/08/27	15	71.51	14	72.21	71.80	1	7,937	0.01%
2020/08/26	0	0.00	4	70.80	71.30	-4	7,961	-0.05%
2020/08/25	6	69.43	19	69.79	69.50	-13	8,035	-0.16%
2020/08/24	3	68.63	9	68.66	69.20	-6	8,157	-0.07%
2020/08/21	20	67.86	9	68.20	69.70	11	8,266	0.13%
2020/08/20	29	69.31	0	0.00	68.80	29	8,231	0.35%
2020/08/19	21	72.34	35	73.61	76.40	-14	8,499	-0.16%
2020/08/18	42	73.23	85	73.55	72.60	-43	8,464	-0.51%
2020/08/17	18	69.93	2	69.60	71.50	16	8,361	0.19%
2020/08/14	1	68.50	0	0.00	68.60	1	8,597	0.01%
2020/08/13	3	68.33	1	68.20	67.70	2	8,946	0.02%
2020/08/12	12	68.69	1	68.50	68.10	11	9,075	0.12%
2020/08/11	15	70.20	8	70.20	68.60	7	9,274	0.08%
2020/08/10	17	70.12	29	72.04	69.80	-12	9,375	-0.13%
2020/08/07	1	71.50	12	70.69	70.60	-11	9,557	-0.12%
2020/08/06	2	71.15	0	0.00	70.50	2	9,961	0.02%
2020/08/05	15	71.25	0	0.00	70.90	15	10,009	0.15%
2020/08/04	26	73.32	25	73.40	72.50	1	10,068	0.01%
2020/08/03	10	73.64	1	73.90	73.90	9	9,941	0.09%
2020/07/31	1	72.10	8	72.43	71.60	-7	9,897	-0.07%
2020/07/30	3	71.70	3	71.40	71.80	0	9,892	0.00%
2020/07/29	0	0.00	6	68.72	69.70	-6	9,875	-0.06%
2020/07/28	14	69.91	12	69.03	68.90	2	9,883	0.02%
2020/07/27	6	69.83	9	69.59	70.30	-3	9,853	-0.03%
2020/07/24	22	70.73	8	70.61	69.40	14	9,833	0.14%
2020/07/23	13	72.92	3	73.27	72.10	10	9,794	0.10%
2020/07/22	4	73.65	44	73.35	72.20	-40	9,635	-0.42%
2020/07/21	13	71.70	6	71.03	71.90	7	9,399	0.07%
2020/07/20	1	67.00	1	67.00	67.90	0	9,275	0.00%
2020/07/17	4	68.38	1	67.40	67.60	3	9,294	0.03%
2020/07/16	1	69.70	1	70.30	70.30	0	9,320	0.00%
2020/07/15	1	68.70	1	69.60	68.80	0	9,311	0.00%
2020/07/14	0	0.00	2	71.35	70.20	-2	9,360	-0.02%
2020/07/13	0	0.00	2	71.50	71.10	-2	9,417	-0.02%
2020/07/10	31	70.87	4	70.55	68.50	27	9,488	0.28%
2020/07/09	2	72.50	7	72.84	72.20	-5	9,451	-0.05%
2020/07/08	4	71.00	3	71.33	71.40	1	9,409	0.01%
2020/07/07	10	70.43	39	70.54	69.40	-29	9,378	-0.31%
2020/07/06	21	74.13	21	74.68	74.00	0	9,319	0.00%
2020/07/03	19	73.41	16	73.14	73.50	3	9,301	0.03%
2020/07/02	4	68.93	2	69.30	69.30	2	9,087	0.02%
2020/07/01	1	69.10	4	68.88	68.40	-3	9,123	-0.03%
2020/06/30	1	66.90	1	67.00	67.30	0	9,107	0.00%
2020/06/29	2	66.70	2	67.20	66.40	0	9,170	0.00%
2020/06/24	1	68.60	2	68.80	67.80	-1	9,205	-0.01%
2020/06/23	3	67.90	1	67.70	68.10	2	9,247	0.02%
2020/06/22	24	68.00	4	68.03	67.20	20	9,265	0.22%
2020/06/19	16	71.58	10	71.13	69.50	6	9,296	0.06%
2020/06/18	7	67.14	6	68.23	68.30	1	9,153	0.01%
2020/06/17	0	0.00	2	67.30	67.40	-2	9,210	-0.02%
2020/06/16	6	67.65	6	68.62	68.60	0	9,343	0.00%
2020/06/15	7	68.09	7	67.43	65.70	0	9,550	0.00%
2020/06/12	5	68.36	4	68.87	68.70	1	9,814	0.01%
2020/06/11	16	70.83	12	70.59	70.00	4	10,020	0.04%
2020/06/10	2	71.80	6	72.67	71.60	-4	10,045	-0.04%
2020/06/09	8	74.55	2	74.25	73.60	6	10,142	0.06%
2020/06/08	6	76.07	12	75.83	75.30	-6	10,336	-0.06%
2020/06/05	9	75.22	62	74.58	75.90	-53	10,545	-0.50%
2020/06/04	26	76.04	53	75.03	74.90	-27	10,688	-0.25%
2020/06/03	14	71.44	67	71.16	71.80	-53	10,240	-0.52%
2020/06/02	23	70.20	48	71.38	70.80	-25	10,227	-0.24%
2020/06/01	13	71.08	7	70.66	70.30	6	10,262	0.06%
2020/05/29	11	68.85	22	68.92	69.50	-11	10,258	-0.11%
2020/05/28	7	70.43	12	69.00	68.30	-5	10,302	-0.05%
2020/05/27	143	70.15	10	70.57	70.90	133	10,399	1.28%	大買/鉅額交易
2020/05/26	73	70.98	55	69.86	68.60	18	10,187	0.18%
2020/05/25	8	69.11	13.1	70.09	71.00	-5.1	9,764	-0.05%
2020/05/22	23	64.43	10	64.34	64.60	13	9,468	0.14%
2020/05/21	27	62.68	32	63.45	64.00	-5	9,354	-0.05%
2020/05/20	87	60.46	100	60.54	61.40	-13	9,196	-0.14%
2020/05/19	16	58.18	17	58.16	57.50	-1	8,876	-0.01%
2020/05/18	55	59.15	54	59.11	57.00	1	8,817	0.01%
2020/05/15	9	57.13	11	57.70	59.00	-2	8,657	-0.02%
2020/05/14	19	56.31	15	56.61	56.20	4	8,646	0.05%
2020/05/13	29	55.58	36	56.40	57.90	-7	8,419	-0.08%
2020/05/12	8	53.14	12	52.58	52.70	-4	8,003	-0.05%
2020/05/11	13	54.04	12	54.06	53.70	1	7,951	0.01%
2020/05/08	7	52.76	7	52.90	52.20	0	7,818	0.00%
2020/05/07	0	0.00	5	51.48	52.10	-5	7,687	-0.07%
2020/05/06	6	51.12	8	51.30	50.50	-2	7,635	-0.03%
2020/05/05	3	51.47	5	52.00	51.60	-2	7,574	-0.03%
2020/05/04	5	50.92	3	50.97	50.70	2	7,541	0.03%
2020/04/30	27	51.46	20	52.06	51.80	7	7,521	0.09%
2020/04/29	14	50.55	2	50.90	50.30	12	7,461	0.16%
2020/04/28	5	50.64	12	50.87	50.50	-7	7,456	-0.09%
2020/04/27	12	50.18	27	50.29	50.20	-15	7,466	-0.20%
2020/04/24	14	49.09	20	49.01	49.00	-6	7,437	-0.08%
2020/04/23	1	49.80	1	50.40	49.45	0	7,422	0.00%
2020/04/22	13	49.03	13	49.05	49.35	0	7,408	0.00%
2020/04/21	21	50.06	6	50.09	49.05	15	7,432	0.20%
2020/04/20	4	50.88	3	51.30	51.00	1	7,380	0.01%
2020/04/17	23	52.96	16	52.04	51.50	7	7,357	0.10%
2020/04/16	15	53.15	15	53.03	52.80	0	7,254	0.00%
2020/04/15	8	52.59	13	52.52	52.90	-5	7,124	-0.07%
2020/04/14	1	51.10	3	51.03	50.90	-2	6,927	-0.03%
2020/04/13	7	51.44	11	50.74	50.20	-4	6,903	-0.06%
2020/04/10	5	51.00	5	50.80	50.80	0	6,877	0.00%
2020/04/09	11	52.39	12	51.16	51.00	-1	6,942	-0.01%
2020/04/08	1	50.90	3	52.37	52.20	-2	6,922	-0.03%
2020/04/07	13	49.90	13	50.00	49.75	0	6,806	0.00%
2020/04/06	5	49.42	4	49.55	49.60	1	6,750	0.01%
2020/04/01	8	48.68	11	48.85	49.10	-3	6,723	-0.04%
2020/03/31	14	49.15	12	48.86	48.80	2	6,707	0.03%
2020/03/30	6	47.71	13	47.46	49.20	-7	6,750	-0.10%
2020/03/27	26	48.62	17	47.78	47.10	9	6,684	0.13%
2020/03/26	14	47.85	25	48.11	48.15	-11	6,617	-0.17%
2020/03/25	17	47.91	15	47.53	47.70	2	6,560	0.03%
2020/03/24	23	45.97	11	45.78	45.80	12	6,468	0.19%
2020/03/23	8	44.11	24	43.94	43.35	-16	6,597	-0.24%
2020/03/20	4	48.40	5	48.95	47.65	-1	6,546	-0.02%
2020/03/19	39	49.21	53	48.11	45.85	-14	6,402	-0.22%
2020/03/18	62	53.02	47	52.71	50.90	15	6,097	0.25%
2020/03/17	26	51.23	37	51.41	52.00	-11	5,771	-0.19%
2020/03/16	46	51.87	42	52.58	49.50	4	5,472	0.07%
2020/03/13	11	47.61	10	48.66	51.90	1	5,321	0.02%
2020/03/12	19	52.25	15	52.09	51.00	4	5,108	0.08%
2020/03/11	32	54.76	22	54.48	54.20	10	4,842	0.21%
2020/03/10	8	53.64	19	52.48	55.60	-11	4,604	-0.24%
2020/03/09	15	51.42	6	51.50	50.60	9	4,417	0.20%
2020/03/06	13	55.32	11	53.61	53.50	2	4,321	0.05%
2020/03/05	20	56.40	6	56.35	55.60	14	4,246	0.33%
2020/03/04	11	54.54	11	54.52	55.90	0	4,081	0.00%
2020/03/03	35	54.95	27	54.36	54.10	8	3,938	0.20%
2020/03/02	6	53.08	19	54.02	54.80	-13	3,701	-0.35%
2020/02/27	13	50.97	10	50.67	49.85	3	3,438	0.09%
2020/02/26	4	53.43	4	53.03	52.30	0	3,371	0.00%
2020/02/25	8	52.41	3	52.77	53.00	5	3,290	0.15%
2020/02/24	0	0.00	1	53.20	53.20	-1	3,258	-0.03%
2020/02/21	9	53.58	8	53.54	52.90	1	3,194	0.03%
2020/02/20	10	51.82	10	52.05	51.90	0	3,013	0.00%
2020/02/19	8	52.10	14	52.19	52.10	-6	2,962	-0.20%
2020/02/18	19	51.42	13	51.30	51.00	6	2,879	0.21%
2020/02/17	4	49.98	14	51.43	52.20	-10	2,804	-0.36%
2020/02/14	2	48.98	2	48.90	48.70	0	2,629	0.00%
2020/02/13	4	48.19	1	47.95	47.95	3	2,615	0.11%
2020/02/12	2	48.43	5	47.34	48.20	-3	2,682	-0.11%
2020/02/11	1	46.35	4	46.70	46.50	-3	2,683	-0.11%
2020/02/10	1	44.55	3	45.58	45.95	-2	2,741	-0.07%
2020/02/07	3	45.72	4	45.53	45.50	-1	2,785	-0.04%
2020/02/06	2	46.23	5	46.27	46.25	-3	2,846	-0.11%
2020/02/05	1	45.85	12	45.35	45.30	-11	2,874	-0.38%
2020/02/04	6	44.87	14	45.21	45.25	-8	2,921	-0.27%
2020/02/03	14	43.33	11	43.87	44.00	3	3,018	0.10%
2020/01/31	8	47.04	9	47.06	46.90	-1	3,056	-0.03%
2020/01/30	16	47.12	9	47.36	46.75	7	3,309	0.21%
2020/01/20	7	52.09	3	52.00	51.90	4	3,464	0.12%
2020/01/16	4	52.73	21	52.83	52.70	-17	3,956	-0.43%
2020/01/15	3	52.70	9	53.23	53.00	-6	4,213	-0.14%
2020/01/14	17	51.97	12	52.63	52.40	5	4,296	0.12%
2020/01/13	0	0.00	2	52.05	52.60	-2	4,485	-0.04%
2020/01/08	10	50.50	10	49.95	49.90	0	4,661	0.00%
2020/01/07	2	51.00	3.3	50.65	50.40	-1.3	4,843	-0.03%
2020/01/06	25	52.34	5	51.94	51.50	20	4,957	0.40%
2020/01/03	5	53.80	6	54.03	53.10	-1	4,942	-0.02%
2020/01/02	1.3	53.65	17	53.88	54.50	-15.7	4,868	-0.32%
2019/12/31	8	52.85	7	53.06	52.80	1	4,832	0.02%
2019/12/30	2	53.85	0	0.00	53.70	2	4,820	0.04%
2019/12/27	5	54.32	3	54.50	54.20	2	4,815	0.04%
2019/12/26	3	53.93	4	54.00	53.70	-1	4,774	-0.02%
2019/12/25	7	53.93	16	54.13	53.90	-9	4,763	-0.19%
2019/12/24	4	52.48	2	52.10	52.10	2	4,668	0.04%
2019/12/23	2	53.40	3	53.30	52.70	-1	4,692	-0.02%
2019/12/20	8	53.15	1	52.70	53.00	7	4,704	0.15%
2019/12/19	3	53.43	9	53.38	53.10	-6	4,745	-0.13%
2019/12/18	34	53.85	31	54.75	54.50	3	4,752	0.06%
2019/12/17	3	52.53	3	52.70	53.40	0	4,549	0.00%
2019/12/16	2	51.25	9	52.08	52.30	-7	4,595	-0.15%
2019/12/13	7	51.29	11	51.16	50.50	-4	4,598	-0.09%
2019/12/12	9	52.27	11	52.16	51.40	-2	4,644	-0.04%
2019/12/11	10	51.66	1	51.60	51.60	9	4,608	0.20%
2019/12/10	23	51.60	20	52.04	52.50	3	4,604	0.07%
2019/12/09	7	51.53	2	51.10	51.10	5	4,585	0.11%
2019/12/06	11	50.96	2	51.40	51.40	9	4,629	0.19%
2019/12/05	12	51.55	7	51.56	51.10	5	4,642	0.11%
2019/12/04	12	50.51	16	50.64	50.80	-4	4,852	-0.08%
2019/12/03	1	48.40	1	48.85	48.75	0	4,839	0.00%
2019/12/02	1	47.95	1	48.85	48.00	0	4,889	0.00%
2019/11/29	11	49.35	1	49.40	49.10	10	4,921	0.20%
2019/11/27	2	50.65	1	50.60	50.30	1	5,215	0.02%
2019/11/26	4	50.28	4	50.18	50.60	0	5,416	0.00%
2019/11/25	0	0.00	3	49.60	49.35	-3	5,805	-0.05%
2019/11/22	1	49.60	0	0.00	49.40	1	5,818	0.02%
2019/11/21	4	48.84	2	49.00	49.45	2	5,866	0.03%
2019/11/20	5	49.18	0	0.00	49.05	5	5,902	0.08%
2019/11/19	0	0.00	1	50.10	50.00	-1	6,000	-0.02%
2019/11/18	1	50.80	0	0.00	50.60	1	6,176	0.02%
2019/11/15	2	50.60	3	50.77	50.70	-1	6,217	-0.02%
2019/11/14	0	0.00	1	49.85	50.00	-1	6,322	-0.02%
2019/11/13	5	50.46	4	49.93	50.30	1	6,429	0.02%
2019/11/12	12	50.04	5	50.08	50.20	7	6,442	0.11%
2019/11/11	3	50.50	4	51.08	49.60	-1	6,432	-0.02%
2019/11/08	8	53.00	2	52.85	52.80	6	6,377	0.09%
2019/11/07	7	54.04	5	53.84	53.20	2	6,387	0.03%
2019/11/06	1	55.00	8	55.80	55.50	-7	6,354	-0.11%
2019/11/05	10	56.25	1	56.30	56.30	9	6,352	0.14%
2019/11/04	2	55.85	1	55.50	55.50	1	6,333	0.02%
2019/11/01	5	55.80	8	55.18	56.10	-3	6,351	-0.05%
2019/10/31	6	55.18	5	55.18	55.00	1	6,331	0.02%
2019/10/30	8	56.88	9.7	57.32	56.80	-1.7	6,268	-0.03%
2019/10/29	16	57.63	12	58.28	57.50	4	6,275	0.06%
2019/10/28	13.4	59.61	8	59.14	60.10	5.4	6,167	0.09%
2019/10/25	18.3	58.44	18	58.28	58.20	0.3	6,169	0.00%
2019/10/24	21	56.43	69	57.32	58.50	-48	6,089	-0.79%
2019/10/23	3.5	54.65	6	54.67	55.00	-2.6	6,007	-0.04%
2019/10/22	3	53.07	6	52.98	53.60	-3	6,029	-0.05%
2019/10/21	9	53.34	25	53.37	53.60	-16	5,906	-0.27%
2019/10/18	19	51.77	19	51.89	51.60	0	5,681	0.00%
2019/10/17	2	50.20	5	50.84	51.10	-3	5,579	-0.05%
2019/10/16	1	50.20	2	50.10	50.00	-1	5,555	-0.02%
2019/10/15	18	51.63	11	51.73	51.10	7	5,499	0.13%
2019/10/14	3	50.40	8	50.70	50.40	-5	5,317	-0.09%
2019/10/09	1	48.10	0	0.00	48.15	1	5,184	0.02%
2019/10/08	1	48.70	0	0.00	48.90	1	5,185	0.02%
2019/10/07	1	49.85	0	0.00	49.55	1	5,192	0.02%
2019/10/04	20	49.32	1	49.65	49.35	19	5,183	0.37%
2019/10/01	1	49.05	10	49.24	49.25	-9	5,189	-0.17%
2019/09/27	2	48.68	2	48.30	48.40	0	5,174	0.00%
2019/09/26	4	48.75	4.8	49.29	48.75	-0.8	5,155	-0.01%
2019/09/25	12	49.40	12	50.38	49.45	0	5,135	0.00%
2019/09/24	3	51.70	5	50.92	50.80	-2	5,122	-0.04%
2019/09/23	0	0.00	1	51.00	50.80	-1	5,061	-0.02%
2019/09/20	1	50.20	2	50.40	50.40	-1	5,049	-0.02%
2019/09/19	21	51.57	21	51.47	50.70	0	5,067	0.00%
2019/09/18	15	50.67	1	50.80	50.30	14	5,017	0.28%
2019/09/17	6	49.96	7	49.72	50.20	-1	5,007	-0.02%
2019/09/16	3	48.63	0	0.00	48.50	3	4,973	0.06%
2019/09/12	2	49.20	0	0.00	48.90	2	5,001	0.04%
2019/09/10	4	49.49	1	50.40	49.30	3	5,215	0.06%
2019/09/09	3	50.30	0	0.00	50.10	3	5,230	0.06%
2019/09/06	39	53.35	40	52.62	51.00	-1	5,201	-0.02%
2019/09/05	14	50.52	11	50.88	50.80	3	4,915	0.06%
2019/09/04	1	50.70	7	51.16	50.70	-6	4,896	-0.12%
2019/09/03	10	50.46	1	50.10	49.80	9	4,872	0.18%
2019/09/02	8	49.74	12	50.71	50.70	-4	4,830	-0.08%
2019/08/30	12	51.41	5	51.00	49.05	7	4,748	0.15%
2019/08/29	4	50.86	7	51.04	49.75	-3	4,536	-0.07%
2019/08/28	33	49.72	39	50.69	51.20	-6	4,330	-0.14%
2019/08/27	1.3	46.60	0	0.00	46.60	1.3	3,927	0.03%
2019/08/26	4	46.65	1	46.75	46.10	3	3,926	0.08%
2019/08/22	7	48.51	2	49.28	48.70	5	3,837	0.13%
2019/08/21	4	47.88	8	48.06	48.20	-4	3,744	-0.11%
2019/08/20	2	45.80	5	46.72	45.85	-3	3,565	-0.08%
2019/08/19	7	46.78	6	47.26	46.50	1	3,525	0.03%
2019/08/16	11	45.69	19	46.63	46.00	-8	3,415	-0.23%
2019/08/15	1	43.10	22	43.00	43.10	-21	3,320	-0.63%
2019/08/14	2	44.48	3	44.97	44.10	-1	3,318	-0.03%
2019/08/13	1	44.40	1	45.00	44.35	0	3,326	0.00%
2019/08/12	5	43.10	3	43.80	44.35	2	3,316	0.06%
2019/08/08	9	44.39	4	44.69	44.65	5	3,293	0.15%
2019/08/07	7	44.73	1	46.30	44.05	6	3,298	0.18%
2019/08/06	6	44.50	4	44.10	45.60	2	3,292	0.06%
2019/08/05	5	46.96	2	47.25	45.55	3	3,274	0.09%
2019/08/02	2	47.53	4	47.75	47.85	-2	3,264	-0.06%
2019/08/01	1	48.85	8	48.91	48.85	-7	3,269	-0.21%
2019/07/31	3	49.47	1	49.10	49.90	2	3,241	0.06%
2019/07/30	13	49.13	5	50.06	48.80	8	3,154	0.25%
2019/07/29	7	50.91	6	51.73	51.00	1	3,016	0.03%
2019/07/26	4	47.50	14	48.74	49.50	-10	2,828	-0.35%
2019/07/25	14	47.70	3	47.40	47.75	11	2,728	0.40%
2019/07/24	3	46.55	22	46.25	47.30	-19	2,551	-0.74%
2019/07/23	2	42.88	0	0.00	43.00	2	2,356	0.08%
2019/07/22	1	42.20	1	42.30	42.00	0	2,373	0.00%
2019/07/19	1	42.05	0	0.00	41.90	1	2,411	0.04%
2019/07/18	5	42.69	3	42.68	41.80	2	2,443	0.08%
2019/07/17	10	43.40	0	0.00	43.45	10	2,457	0.41%
2019/07/15	2	43.90	0	0.00	44.25	2	2,627	0.08%
2019/07/12	1	44.25	0	0.00	43.90	1	2,731	0.04%
2019/07/11	1	44.15	10	44.26	44.10	-9	2,750	-0.33%
2019/07/10	0	0.00	4	43.30	43.15	-4	2,746	-0.15%
2019/07/09	11	43.12	1	43.50	43.00	10	2,745	0.36%
2019/07/08	3	44.43	2	44.65	44.10	1	2,762	0.04%
2019/07/05	1	45.00	3	44.85	44.65	-2	2,788	-0.07%
2019/07/04	3	45.55	0	0.00	45.40	3	2,794	0.11%
2019/07/03	1	45.25	0	0.00	45.25	1	2,866	0.03%
2019/07/02	1	46.70	4	46.54	46.45	-3	2,947	-0.10%
2019/07/01	5	47.15	1	46.45	46.45	4	3,016	0.13%
2019/06/28	1	46.65	1	46.30	46.30	0	3,046	0.00%
2019/06/27	3	47.00	0	0.00	46.65	3	3,122	0.10%
2019/06/26	0	0.00	1	47.15	46.65	-1	3,135	-0.03%
2019/06/25	4	46.69	5	46.44	47.40	-1	3,187	-0.03%
2019/06/24	2	46.23	6	46.13	46.35	-4	3,143	-0.13%
2019/06/21	2	45.78	5	45.75	45.15	-3	3,120	-0.10%
2019/06/20	3	45.57	15	45.46	45.10	-12	3,114	-0.39%
2019/06/19	4	44.91	8	44.95	44.85	-4	3,132	-0.13%
2019/06/18	28	45.73	7	44.21	43.90	21	3,140	0.67%
2019/06/17	1	42.10	12	44.95	45.40	-11	3,036	-0.36%
2019/06/12	13	42.27	7	42.36	41.45	6	3,131	0.19%
2019/06/11	1	42.05	5	41.29	42.05	-4	3,266	-0.12%
2019/06/10	3	40.00	6	40.31	40.10	-3	3,327	-0.09%
2019/06/06	1	39.35	1	39.55	39.15	0	3,519	0.00%
2019/06/05	2	40.28	3	40.38	40.00	-1	3,554	-0.03%
2019/06/04	5	40.11	1	39.95	39.95	4	3,617	0.11%
2019/06/03	2	40.28	1	40.80	40.15	1	3,731	0.03%
2019/05/31	3	41.38	1	41.80	41.25	2	3,847	0.05%
2019/05/30	0	0.00	4	40.90	41.10	-4	3,905	-0.10%
2019/05/29	4	39.70	3	39.63	39.75	1	4,006	0.02%
2019/05/28	0	0.00	2	39.95	40.10	-2	4,133	-0.05%
2019/05/27	32	40.98	30	40.20	39.95	2	4,328	0.05%
2019/05/24	1	41.30	0	0.00	40.50	1	4,444	0.02%
2019/05/23	5	40.20	5	40.50	41.00	0	4,561	0.00%
2019/05/21	1	40.70	1	41.15	41.75	0	4,803	0.00%
2019/05/20	3	40.60	1	40.70	40.45	2	4,888	0.04%
2019/05/17	3	43.23	2	42.90	42.70	1	5,107	0.02%
2019/05/16	2	43.13	2	44.40	42.85	0	5,190	0.00%
2019/05/15	3	44.20	3	43.23	44.90	0	5,358	0.00%
2019/05/14	10	40.39	10	42.06	42.60	0	5,661	0.00%
2019/05/13	7	42.39	3	43.27	41.75	4	6,030	0.07%
2019/05/10	5	44.32	3	44.45	43.95	2	6,201	0.03%
2019/05/09	4	44.13	3	43.50	43.35	1	6,303	0.02%
2019/05/08	6	46.03	4	46.00	45.70	2	6,338	0.03%
2019/05/07	2	46.48	0	0.00	46.25	2	6,618	0.03%
2019/05/06	1	46.05	2	46.40	45.95	-1	6,893	-0.01%
2019/05/03	2	48.03	6	47.85	48.05	-4	6,914	-0.06%
2019/04/30	8	46.83	8	46.58	47.40	0	6,933	0.00%
2019/04/29	32	48.02	8	49.02	46.80	24	6,935	0.35%
2019/04/26	8	52.75	4	52.43	52.00	4	6,877	0.06%
2019/04/25	11	53.46	11	54.10	54.00	0	6,860	0.00%
2019/04/24	3	54.30	2	54.45	53.80	1	6,866	0.01%
2019/04/23	4	53.78	4	54.28	53.60	0	6,866	0.00%
2019/04/22	8	55.68	7	54.83	54.40	1	6,906	0.01%
2019/04/19	0	0.00	3	53.93	54.10	-3	6,807	-0.04%
2019/04/18	14	53.29	15	54.24	52.90	-1	6,819	-0.01%
2019/04/17	0	0.00	2	52.50	52.80	-2	6,807	-0.03%
2019/04/16	6	51.77	16	51.32	52.50	-10	6,840	-0.15%
2019/04/15	2	51.60	0	0.00	51.20	2	6,913	0.03%
2019/04/12	17	51.22	8	51.79	51.10	9	7,052	0.13%
2019/04/11	2	52.00	0	0.00	51.80	2	7,144	0.03%
2019/04/10	1	54.10	11	53.73	53.20	-10	7,155	-0.14%
2019/04/09	19	56.11	6	56.23	53.90	13	7,198	0.18%
2019/04/08	4	55.70	1	55.50	55.30	3	7,265	0.04%
2019/04/03	3	53.60	6	53.75	53.90	-3	7,248	-0.04%
2019/04/02	4	52.58	6	52.80	53.00	-2	7,245	-0.03%
2019/04/01	13	51.93	15	52.23	52.20	-2	7,341	-0.03%
2019/03/29	12	50.63	13	51.18	51.00	-1	7,319	-0.01%
2019/03/28	4	52.53	6	52.50	51.20	-2	7,491	-0.03%
2019/03/26	1	51.70	0	0.00	51.30	1	7,947	0.01%
2019/03/22	1	52.10	1	52.10	52.10	0	8,276	0.00%
2019/03/21	3	52.03	3	51.97	51.80	0	8,408	0.00%
2019/03/20	1	52.70	2	52.85	52.60	-1	8,690	-0.01%
2019/03/19	0	0.00	3	54.80	53.10	-3	9,013	-0.03%
2019/03/18	6	54.22	11	54.07	54.30	-5	9,060	-0.06%
2019/03/15	2	54.20	0	0.00	54.50	2	9,239	0.02%
2019/03/14	7	54.97	15	56.94	53.90	-8	9,339	-0.09%
2019/03/13	23	57.50	32	56.90	57.40	-9	9,496	-0.09%
2019/03/12	33	57.79	18	57.92	58.00	15	9,746	0.15%
2019/03/08	3	55.73	1	55.50	56.00	2	10,119	0.02%
2019/03/07	2	55.50	3	55.47	55.60	-1	10,309	-0.01%
2019/03/06	3	55.90	4.1	56.90	56.60	-1.1	10,479	-0.01%
2019/03/05	5	56.00	0	0.00	55.50	5	10,982	0.05%
2019/03/04	5	57.34	5	57.14	56.50	0	11,326	0.00%
2019/02/27	6	56.37	17	56.16	57.60	-11	11,445	-0.10%
2019/02/26	17	57.71	16	56.74	55.70	1	11,716	0.01%
2019/02/25	13	56.50	22	57.02	57.60	-9	11,980	-0.08%
2019/02/22	7	56.93	0	0.00	56.50	7	12,027	0.06%
2019/02/21	8	57.20	9	57.31	57.90	-1	11,959	-0.01%
2019/02/20	4	58.38	5	59.12	57.90	-1	11,855	-0.01%
2019/02/19	2	58.80	4	57.95	58.90	-2	11,804	-0.02%
2019/02/18	48	60.19	35	59.05	58.30	13	11,751	0.11%
2019/02/15	15	57.86	8	58.31	59.30	7	11,564	0.06%
2019/02/14	9	58.40	8	58.34	59.00	1	11,518	0.01%
2019/02/13	23	58.47	30	58.01	58.40	-7	11,407	-0.06%
2019/02/12	18	53.59	15	54.02	56.00	3	11,139	0.03%
2019/02/11	1	49.25	7	50.05	51.40	-6	10,961	-0.05%
2019/01/30	4	47.16	4	48.01	46.75	0	10,938	0.00%
2019/01/29	12	46.21	12	46.10	46.10	0	10,865	0.00%
2019/01/28	6	45.95	11	46.35	46.60	-5	10,856	-0.05%
2019/01/25	52	44.77	53	44.82	44.15	-1	10,746	-0.01%
2019/01/24	0	0.00	5	43.00	42.55	-5	10,850	-0.05%
2019/01/22	0	0.00	2	42.15	41.50	-2	10,995	-0.02%
2019/01/18	1	40.60	24	40.51	41.30	-23	11,108	-0.21%
2019/01/17	1	40.90	0	0.00	40.20	1	11,151	0.01%
2019/01/16	3	41.37	2	41.38	41.00	1	11,221	0.01%
2019/01/15	2	40.60	2	40.50	40.90	0	11,225	0.00%
2019/01/14	5	39.54	3	41.10	40.05	2	11,304	0.02%
2019/01/11	1	41.90	0	0.00	41.55	1	11,314	0.01%
2019/01/10	4	43.08	3	42.75	42.30	1	11,353	0.01%
2019/01/09	2	42.70	13	42.86	42.30	-11	11,567	-0.10%
2019/01/08	1	41.70	6	41.98	42.10	-5	11,704	-0.04%
2019/01/07	6	41.98	3	41.70	41.60	3	11,681	0.03%
2019/01/04	16	39.49	18	39.34	40.90	-2	11,672	-0.02%
2019/01/03	8	42.03	4	41.94	40.65	4	11,580	0.03%
2019/01/02	2	44.15	1	44.25	43.90	1	11,551	0.01%
2018/12/28	2	44.00	1	43.75	43.90	1	11,589	0.01%
2018/12/27	2	44.48	3	44.83	43.80	-1	11,642	-0.01%
2018/12/26	20	44.90	21	43.62	42.60	-1	11,558	-0.01%
2018/12/24	12	43.97	18	44.49	45.30	-6	11,517	-0.05%
2018/12/21	21	45.39	12	45.20	45.60	9	11,422	0.08%
2018/12/20	36	45.11	20	44.96	44.25	16	11,273	0.14%
2018/12/19	21	48.15	5	47.44	47.40	16	11,019	0.15%
2018/12/18	14	50.41	15	50.55	49.40	-1	10,927	-0.01%
2018/12/17	2	51.25	3	50.50	50.30	-1	10,856	-0.01%
2018/12/14	7	50.08	9	50.02	50.00	-2	10,796	-0.02%
2018/12/13	9	52.01	5	52.24	52.00	4	10,675	0.04%
2018/12/12	37	51.42	24	51.72	52.50	13	10,400	0.12%
2018/12/11	0	0.00	2	48.10	47.80	-2	10,099	-0.02%
2018/12/10	5	48.28	3	48.70	47.30	2	10,196	0.02%
2018/12/07	10	47.83	0	0.00	48.05	10	10,027	0.10%
2018/12/06	10	49.23	8	48.13	46.30	2	9,928	0.02%
2018/12/05	7	50.40	5	50.85	51.10	2	9,676	0.02%
2018/12/04	44	51.23	37	50.33	49.50	7	9,490	0.07%
2018/12/03	14	50.78	9	50.54	49.15	5	9,277	0.05%
2018/11/30	4	48.30	2	48.00	48.75	2	9,100	0.02%
2018/11/29	26	50.15	14	49.98	49.00	12	8,908	0.13%
2018/11/28	8	49.41	6	50.08	49.70	2	8,699	0.02%
2018/11/27	17	47.13	9	47.82	48.40	8	8,185	0.10%
2018/11/26	6	44.23	9	44.32	44.00	-3	7,814	-0.04%
2018/11/23	12	43.10	8	43.15	43.75	4	7,721	0.05%
2018/11/22	8	41.71	5	42.06	41.10	3	7,406	0.04%
2018/11/21	0	0.00	3	40.70	40.70	-3	6,994	-0.04%
2018/11/19	0	0.00	2	36.83	37.30	-2	6,999	-0.03%
2018/11/16	3	37.25	5	37.18	36.25	-2	7,024	-0.03%
2018/11/15	2	36.65	10	35.85	36.80	-8	7,052	-0.11%
2018/11/14	7	36.59	7	36.39	36.00	0	7,106	0.00%
2018/11/13	6	36.61	6	35.58	36.95	0	7,294	0.00%
2018/11/12	5	36.86	2	36.75	36.60	3	7,346	0.04%
2018/11/09	3	36.45	3	36.53	36.70	0	7,392	0.00%
2018/11/08	5	37.00	9	37.84	35.95	-4	7,411	-0.05%
2018/11/07	4	36.61	12	35.88	37.75	-8	7,311	-0.11%
2018/11/06	7	35.61	5	35.75	34.35	2	7,310	0.03%
2018/11/05	3	37.10	1	36.10	37.00	2	7,338	0.03%
2018/11/02	27	36.03	29	36.22	36.55	-2	7,319	-0.03%
2018/11/01	58	36.50	32	36.25	35.80	26	7,226	0.36%
2018/10/31	2	33.58	13	33.85	34.10	-11	6,952	-0.16%
2018/10/30	6	31.70	87	31.91	31.00	-81	6,907	-1.17%
2018/10/29	100	33.10	22	32.67	32.05	78	7,100	1.10%
2018/10/26	3	31.00	0	0.00	30.50	3	7,077	0.04%
2018/10/25	6	32.15	6	31.59	31.15	0	7,113	0.00%
2018/10/24	17	35.71	13	35.43	34.60	4	7,082	0.06%
2018/10/23	2	36.73	4	36.95	36.30	-2	7,021	-0.03%
2018/10/22	6	36.35	14	36.73	37.70	-8	7,058	-0.11%
2018/10/19	12	36.14	13	36.24	36.35	-1	7,133	-0.01%
2018/10/18	2	38.50	13	38.59	38.05	-11	7,152	-0.15%
2018/10/17	1	38.30	1	38.50	38.40	0	7,163	0.00%
2018/10/16	16	39.49	16	39.62	40.25	0	7,007	0.00%
2018/10/12	9	36.97	9	36.63	37.20	0	7,037	0.00%
2018/10/11	2	36.50	0	0.00	36.50	2	7,110	0.03%
2018/10/09	7	42.05	8	41.69	40.55	-1	7,192	-0.01%
2018/10/08	12	41.55	8	41.56	41.70	4	7,254	0.06%
2018/10/05	11	44.24	6	44.77	42.30	5	7,414	0.07%
2018/10/04	4	47.38	2	47.30	47.00	2	7,476	0.03%
2018/10/03	6	49.31	4	48.43	47.95	2	8,046	0.02%
2018/10/02	2	50.65	3	50.13	50.00	-1	8,302	-0.01%
2018/10/01	1	50.50	5	50.12	51.30	-4	8,430	-0.05%
2018/09/28	17	50.79	16	50.53	50.20	1	8,731	0.01%
2018/09/27	6	51.83	5	51.30	50.00	1	8,917	0.01%
2018/09/26	2	51.40	2	51.50	51.10	0	9,101	0.00%
2018/09/25	9	51.26	12	52.09	52.00	-3	9,178	-0.03%
2018/09/21	12	49.83	8	50.06	51.00	4	9,161	0.04%
2018/09/20	14	48.55	8	48.15	48.00	6	9,160	0.07%
2018/09/19	16	48.79	11	49.16	47.90	5	9,256	0.05%
2018/09/18	6	50.46	9	50.02	48.40	-3	9,348	-0.03%
2018/09/17	7	52.56	11	52.66	52.10	-4	9,527	-0.04%
2018/09/14	16	52.51	10	53.08	52.60	6	9,645	0.06%
2018/09/13	9	50.02	1	50.30	48.95	8	9,580	0.08%
2018/09/12	5	49.88	6	49.89	50.10	-1	9,788	-0.01%
2018/09/11	5	51.72	4	52.00	51.30	1	9,983	0.01%
2018/09/10	27	50.72	30	50.46	50.60	-3	10,091	-0.03%
2018/09/07	28	54.68	29	54.56	53.50	-1	10,143	-0.01%
2018/09/06	12	57.06	20	56.73	56.40	-8	10,316	-0.08%
2018/09/05	4	58.05	8	57.23	56.00	-4	10,881	-0.04%
2018/09/04	3	58.00	4	57.75	58.10	-1	11,423	-0.01%
2018/09/03	19	57.69	19	58.95	57.00	0	11,763	0.00%
2018/08/31	3	59.73	2	60.15	60.90	1	12,007	0.01%
2018/08/30	14	61.94	32	61.56	61.00	-18	12,203	-0.15%
2018/08/29	6	59.87	8	59.64	60.70	-2	12,365	-0.02%
2018/08/28	0	0.00	1	59.10	58.90	-1	12,638	-0.01%
2018/08/27	5	58.92	5	60.08	60.10	0	12,903	0.00%
2018/08/24	18	56.61	17	56.68	56.60	1	13,097	0.01%
2018/08/23	1	59.60	11	59.38	58.60	-10	13,647	-0.07%
2018/08/22	11	58.19	8	57.88	59.50	3	14,211	0.02%
2018/08/21	3	58.83	10	58.97	58.50	-7	14,867	-0.05%
2018/08/20	21	55.92	34	56.01	58.50	-13	15,105	-0.09%
2018/08/17	26	61.14	28	59.57	58.20	-2	15,508	-0.01%
2018/08/16	16	58.56	12	59.88	61.20	4	15,624	0.03%
2018/08/15	23	60.47	3	60.07	58.60	20	15,830	0.13%
2018/08/14	25	61.53	24	60.62	62.00	1	16,050	0.01%
2018/08/13	18	61.02	22	61.62	60.30	-4	16,266	-0.02%
2018/08/10	24	66.43	18	65.77	64.70	6	16,635	0.04%
2018/08/09	0	0.00	1	65.00	66.30	-1	17,030	-0.01%
2018/08/08	11	66.22	20	65.44	65.00	-9	17,702	-0.05%
2018/08/07	16	67.23	4	67.43	66.70	12	18,220	0.07%
2018/08/06	7	65.27	6	64.82	65.50	1	18,399	0.01%
2018/08/03	17	64.34	20	64.04	66.00	-3	18,632	-0.02%
2018/08/02	16	65.06	19	67.39	63.70	-3	18,765	-0.02%
2018/08/01	17	70.58	19	70.23	69.50	-2	19,391	-0.01%
2018/07/31	3	70.70	3	71.40	72.20	0	19,736	0.00%
2018/07/30	2	71.00	2	71.00	69.50	0	19,735	0.00%
2018/07/27	2	72.40	0	0.00	72.00	2	19,738	0.01%
2018/07/26	13	73.85	17	73.98	75.00	-4	19,731	-0.02%
2018/07/25	4	70.83	3	71.80	71.70	1	19,584	0.01%
2018/07/24	4	68.23	17	68.63	69.90	-13	19,513	-0.07%
2018/07/23	13	64.92	14	65.11	67.50	-1	19,448	-0.01%
2018/07/20	25	66.54	15	66.87	67.10	10	19,381	0.05%
2018/07/19	7	69.46	9	69.92	69.00	-2	19,241	-0.01%
2018/07/18	9	69.07	5	69.10	68.00	4	19,237	0.02%
2018/07/17	20	71.10	19	71.18	70.90	1	19,196	0.01%
2018/07/16	6	73.82	24	73.84	73.80	-18	19,197	-0.09%
2018/07/13	36	75.02	21	74.52	73.00	15	19,302	0.08%
2018/07/12	6	73.25	14	73.13	73.90	-8	19,122	-0.04%
2018/07/11	37	73.42	33	73.84	73.60	4	19,114	0.02%
2018/07/10	30	70.62	32	70.84	72.00	-2	18,611	-0.01%
2018/07/09	14	65.46	12	65.28	65.50	2	18,502	0.01%
2018/07/06	37	64.92	43	65.49	66.20	-6	18,359	-0.03%
2018/07/05	34	63.81	34	63.99	62.70	0	18,107	0.00%
2018/07/04	34	65.77	25	65.32	62.70	9	17,898	0.05%
2018/07/03	13	70.47	27	70.27	69.60	-14	17,672	-0.08%
2018/07/02	4	71.25	3	71.07	69.10	1	17,580	0.01%
2018/06/29	17	69.21	20	69.94	72.80	-3	17,458	-0.02%
2018/06/28	8	71.60	7	71.09	69.50	1	17,295	0.01%
2018/06/27	23	72.40	21	72.67	73.40	2	17,177	0.01%
2018/06/26	28	73.10	30	73.60	72.00	-2	17,064	-0.01%
2018/06/25	15	75.11	10	74.20	71.20	5	16,820	0.03%
2018/06/22	12	78.48	1	76.70	76.50	11	16,652	0.07%
2018/06/21	24	78.98	30	79.62	80.90	-6	16,558	-0.04%
2018/06/20	33	80.34	12	81.42	76.40	21	16,374	0.13%
2018/06/19	25	84.29	32	83.99	84.00	-7	16,260	-0.04%
2018/06/15	18	83.82	15	84.01	83.20	3	16,243	0.02%
2018/06/14	34	82.82	34	83.41	83.20	0	16,133	0.00%
2018/06/13	66	88.46	42	85.00	82.90	24	15,957	0.15%
2018/06/12	46	86.18	42	86.52	89.50	4	15,516	0.03%
2018/06/11	34	78.25	53	78.94	81.40	-19	14,963	-0.13%
2018/06/08	25	71.80	19	71.53	74.00	6	14,696	0.04%
2018/06/07	8	71.18	5	71.32	70.50	3	14,445	0.02%
2018/06/06	7	70.53	11	70.18	71.50	-4	14,445	-0.03%
2018/06/05	21	68.24	16	69.36	67.80	5	14,387	0.03%
2018/06/04	10	71.98	3	72.83	72.80	7	14,150	0.05%
2018/06/01	15	70.42	55	70.37	69.90	-40	13,839	-0.29%
2018/05/31	108	77.73	61	76.86	70.70	47	13,541	0.35%	大買/
2018/05/30	70	71.91	70	72.00	74.10	0	12,893	0.00%
2018/05/29	96	69.65	138	70.24	68.80	-42	12,268	-0.34%	大賣/
2018/05/28	24	64.85	8	65.89	66.90	16	11,490	0.14%
2018/05/25	41	57.75	24	58.78	60.90	17	11,147	0.15%
2018/05/24	5	55.60	20	55.24	55.40	-15	10,510	-0.14%
2018/05/23	4	54.83	14	55.06	55.80	-10	10,294	-0.10%
2018/05/22	24	54.12	10	54.67	53.70	14	9,969	0.14%
2018/05/21	11	55.38	21	55.96	56.40	-10	9,672	-0.10%
2018/05/18	17	54.24	18	54.12	54.70	-1	9,332	-0.01%
2018/05/17	22	53.83	19	55.04	52.10	3	8,805	0.03%
2018/05/16	70	56.27	125	55.48	55.60	-55	8,338	-0.66%	大賣/
2018/05/15	37	51.87	32	51.01	53.80	5	7,656	0.07%
2018/05/14	26	49.37	4	48.56	50.20	22	7,091	0.31%
2018/05/11	50	46.86	20	46.28	45.70	30	6,824	0.44%
2018/05/10	22	45.08	29	45.18	46.20	-7	6,511	-0.11%
2018/05/09	43	43.46	26	44.00	43.65	17	6,123	0.28%
2018/05/08	15	39.19	33	40.22	40.90	-18	5,397	-0.33%
2018/05/07	2	36.30	9	37.13	37.20	-7	5,005	-0.14%
2018/05/03	3	36.92	2	36.75	36.95	1	5,004	0.02%
2018/05/02	2	36.30	3	36.65	36.35	-1	5,000	-0.02%
2018/04/27	0	0.00	3	35.55	36.15	-3	5,345	-0.06%
2018/04/26	2	36.40	0	0.00	34.50	2	5,752	0.03%
2018/04/25	8	36.03	1	36.15	35.90	7	5,742	0.12%
2018/04/24	8	36.47	3	36.32	36.00	5	5,798	0.09%
2018/04/23	5	38.68	7	38.30	37.60	-2	5,718	-0.03%
2018/04/20	7	38.44	3	37.90	37.95	4	5,696	0.07%
2018/04/19	6	38.14	19	39.69	39.15	-13	5,607	-0.23%
2018/04/18	2	36.25	2	36.30	36.30	0	5,362	0.00%
2018/04/17	14	38.10	11	36.87	36.15	3	5,317	0.06%
2018/04/16	3	38.27	7	38.20	39.10	-4	5,186	-0.08%
2018/04/13	9	37.68	5	38.64	38.00	4	5,103	0.08%
2018/04/11	2	36.45	11	36.91	37.10	-9	5,049	-0.18%
2018/04/10	6	36.76	0	0.00	36.05	6	5,029	0.12%
2018/04/03	6	36.08	6	35.60	36.10	0	5,174	0.00%
2018/04/02	2	35.65	0	0.00	35.55	2	5,186	0.04%
2018/03/31	2	36.05	0	0.00	36.30	2	5,240	0.04%
2018/03/30	2	37.20	2	36.85	36.70	0	5,279	0.00%
2018/03/28	0	0.00	4	36.38	36.00	-4	5,277	-0.08%
2018/03/27	6	37.00	2	36.85	36.65	4	5,265	0.08%
2018/03/26	5	36.40	6	35.87	36.00	-1	5,266	-0.02%
2018/03/23	1	35.80	1	35.80	35.80	0	5,239	0.00%
2018/03/22	7	37.93	2	37.80	37.30	5	5,174	0.10%
2018/03/21	6	38.44	4	37.73	36.90	2	5,022	0.04%
2018/03/20	0	0.00	5	36.72	37.40	-5	4,859	-0.10%
2018/03/19	5	37.20	6	36.92	36.40	-1	4,784	-0.02%
2018/03/16	2	36.40	9	36.34	35.80	-7	4,642	-0.15%
2018/03/15	7	35.61	7	35.56	35.45	0	4,510	0.00%
2018/03/14	0	0.00	5	36.05	35.25	-5	4,483	-0.11%
2018/03/13	0	0.00	1	35.00	36.00	-1	4,386	-0.02%
2018/03/12	7	35.18	1	34.55	35.05	6	4,329	0.14%
2018/03/09	12	34.26	4	33.50	34.00	8	4,148	0.19%
2018/03/08	0	0.00	10	33.55	33.55	-10	3,992	-0.25%
2018/03/07	0	0.00	3	30.60	30.50	-3	3,933	-0.08%
2018/02/09	0	0.00	6	28.75	29.35	-6	5,806	-0.10%
2018/02/08	10	30.00	1	29.80	30.00	9	5,837	0.15%
2018/02/07	4	31.93	10	31.50	31.00	-6	5,861	-0.10%
2018/02/06	4	30.80	1	29.75	29.95	3	5,920	0.05%
2018/02/05	1	31.85	2	31.70	33.05	-1	6,059	-0.02%
2018/02/02	5	33.75	0	0.00	33.70	5	6,183	0.08%
2018/02/01	0	0.00	2	34.68	34.00	-2	6,303	-0.03%
2018/01/31	1	34.05	2	33.80	33.80	-1	6,403	-0.02%
2018/01/29	0	0.00	2	34.58	34.15	-2	6,556	-0.03%
2018/01/26	3	34.88	8	34.44	34.80	-5	6,635	-0.08%
2018/01/25	14	34.71	4	34.51	34.30	10	6,703	0.15%
2018/01/24	3	35.87	0	0.00	35.30	3	6,733	0.04%
2018/01/23	21	37.36	7	37.82	36.05	14	6,868	0.20%
2018/01/22	17	37.89	13	37.62	38.55	4	6,712	0.06%
2018/01/19	6	34.99	1	34.95	35.05	5	6,702	0.07%
2018/01/18	21	34.75	22	34.89	34.60	-1	7,073	-0.01%
2018/01/17	0	0.00	11	34.20	34.10	-11	7,087	-0.16%
2018/01/15	0	0.00	1	34.75	34.85	-1	7,255	-0.01%
2018/01/11	5	33.00	4	33.06	33.00	1	7,330	0.01%
2018/01/10	1	33.80	0	0.00	33.50	1	7,364	0.01%
2018/01/09	0	0.00	2	33.65	33.40	-2	7,408	-0.03%
2018/01/08	9	34.51	1	35.00	33.80	8	7,617	0.11%
2018/01/05	8	35.70	6	35.45	35.40	2	7,643	0.03%
2018/01/04	3	34.95	1	34.70	35.00	2	7,698	0.03%
2018/01/03	5	35.03	1	34.90	34.60	4	7,660	0.05%
2018/01/02	3	33.13	3	33.30	33.35	0	7,565	0.00%