嘉晶 (3016)-永豐金-新竹券商分點個股進出

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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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	0	0.00	22	51.53	51.60	-22	383	-5.73%
2024/11/19	0	0.00	1	52.90	53.00	-1	397	-0.25%
2024/11/13	0	0.00	2	55.60	55.10	-2	429	-0.47%
2024/11/05	2	56.00	0	0.00	55.70	2	455	0.44%
2024/11/04	2	56.70	0	0.00	56.40	2	477	0.42%
2024/10/30	2	56.70	0	0.00	56.70	2	513	0.39%
2024/10/29	5	57.08	0	0.00	57.00	5	526	0.95%
2024/10/23	2	60.00	0	0.00	59.60	2	570	0.35%
2024/10/22	0	0.00	1	60.60	60.60	-1	582	-0.17%
2024/10/17	0	0.00	4	58.30	58.60	-4	647	-0.62%
2024/10/14	2	57.35	0	0.00	57.70	2	718	0.28%
2024/10/09	0	0.00	0	58.00	57.60	0	856	0.00%
2024/09/27	0	0.00	2	61.00	60.90	-2	1,214	-0.16%
2024/09/23	1	60.40	0	0.00	60.30	1	1,228	0.08%
2024/09/18	0	0.00	1	58.80	58.60	-1	1,273	-0.08%
2024/09/16	0	0.00	3	59.60	59.80	-3	1,288	-0.23%
2024/09/12	0	0.00	4	58.20	58.20	-4	1,339	-0.30%
2024/09/10	0	0.00	1	55.90	55.60	-1	1,388	-0.07%
2024/09/09	3	56.00	1	57.00	56.40	2	1,463	0.14%
2024/09/06	3	56.00	0	0.00	56.60	3	1,468	0.20%
2024/09/05	7	55.64	0	0.00	55.30	7	1,483	0.47%
2024/09/04	1	57.20	0	0.00	55.50	1	1,488	0.07%
2024/09/02	0	0.00	1	60.80	60.50	-1	1,502	-0.07%
2024/08/30	4	60.65	0	0.00	60.80	4	1,504	0.27%
2024/08/28	2	61.55	0	0.00	61.40	2	1,508	0.13%
2024/08/27	1	61.80	1	61.80	61.70	0	1,518	0.00%
2024/08/26	2	60.80	0.7	60.90	61.10	1.3	1,515	0.09%
2024/08/21	0	0.00	6	61.00	61.00	-6	1,559	-0.38%
2024/08/19	0	0.00	2	59.50	59.40	-2	1,546	-0.13%
2024/08/15	1	57.80	0	0.00	57.00	1	1,535	0.07%
2024/08/12	0	0.00	1	57.40	57.30	-1	1,568	-0.06%
2024/08/09	1	56.80	0	0.00	56.20	1	1,563	0.06%
2024/08/07	2	56.45	0	0.00	56.90	2	1,561	0.13%
2024/08/05	7	56.27	0	0.00	55.90	7	1,536	0.46%
2024/08/01	0	0.00	3	65.80	65.70	-3	1,501	-0.20%
2024/07/29	2	62.70	0	0.00	62.30	2	1,476	0.14%
2024/07/26	17	61.79	0	0.00	62.80	17	1,472	1.15%
2024/07/22	23	63.49	0	0.00	62.10	23	1,462	1.57%
2024/07/19	0	0.00	3	65.23	65.00	-3	1,465	-0.20%
2024/07/18	4	68.58	0	0.00	68.90	4	1,444	0.28%
2024/07/17	4	68.60	0	0.00	68.70	4	1,430	0.28%
2024/07/16	1	70.10	2	69.70	69.30	-1	1,420	-0.07%
2024/07/15	8	70.64	0	70.70	70.80	8	1,408	0.57%
2024/07/12	2	72.50	13	70.72	70.50	-11	1,492	-0.74%
2024/07/11	4	71.88	2.3	72.03	71.50	1.7	1,477	0.12%
2024/07/10	2	67.70	0	0.00	67.30	2	1,392	0.14%
2024/07/09	21	67.10	2	67.20	68.00	19	1,397	1.36%
2024/07/08	22	68.57	2	68.60	68.30	20	1,383	1.45%
2024/07/05	5	71.66	45	71.27	71.70	-40	1,360	-2.94%
2024/07/04	5	68.46	9	69.46	67.60	-4	1,314	-0.30%
2024/07/03	4	66.23	40	67.95	67.30	-36	1,242	-2.90%
2024/06/27	15	62.80	0	0.00	62.60	15	1,252	1.20%
2024/06/25	0	0.00	0	63.60	63.60	0	1,287	0.00%
2024/06/24	3	64.00	0	0.00	64.00	3	1,277	0.23%
2024/06/21	0	0.00	2	66.60	67.00	-2	1,256	-0.16%
2024/06/20	1	69.09	4	69.40	68.00	-3	1,247	-0.24%
2024/06/19	10	67.00	10	67.35	66.80	0	1,265	0.00%
2024/06/18	11	66.76	2	67.30	68.00	9	1,255	0.72%
2024/06/17	1	66.60	0	0.00	66.80	1	1,227	0.08%
2024/06/14	21	67.01	18	66.29	67.80	3	1,216	0.25%
2024/06/11	1	61.50	0	0.00	61.60	1	1,163	0.09%
2024/06/07	0	0.00	2	63.60	63.80	-2	1,220	-0.16%
2024/06/05	0	0.00	9	60.94	60.90	-9	1,547	-0.58%
2024/05/31	0	0.00	2	64.00	62.30	-2	1,623	-0.12%
2024/05/29	0	0.00	1	63.00	62.80	-1	1,614	-0.06%
2024/05/28	0	0.00	21	62.71	63.40	-21	1,602	-1.31%
2024/05/27	0	0.00	1	59.80	60.60	-1	1,568	-0.06%
2024/05/24	20	58.91	0	0.00	58.80	20	1,567	1.28%
2024/05/22	0	0.00	1	61.70	61.70	-1	1,560	-0.06%
2024/05/21	0	0.00	2	61.35	61.30	-2	1,563	-0.13%
2024/05/20	2	62.30	15	62.77	62.20	-13	1,560	-0.83%
2024/05/17	0	0.00	2	61.20	61.30	-2	1,539	-0.13%
2024/05/16	1	60.00	1	60.60	60.80	0	1,536	0.00%
2024/05/15	1	60.50	0	0.00	60.20	1	1,534	0.07%
2024/05/14	8	60.50	1	59.80	60.50	7	1,536	0.46%
2024/05/09	14	59.54	0	0.00	59.00	14	1,540	0.91%
2024/05/07	4	59.80	2	59.80	60.00	2	1,536	0.13%
2024/05/06	8	60.28	8	60.20	60.40	0	1,532	0.00%
2024/05/03	10	60.68	1	60.60	60.30	9	1,526	0.59%
2024/05/02	3	61.27	1	61.90	61.30	2	1,524	0.13%
2024/04/30	6	61.80	0	0.00	62.00	6	1,521	0.39%
2024/04/26	10	61.11	13	61.82	61.50	-3	1,497	-0.20%
2024/04/25	0	0.00	11	61.29	61.60	-11	1,489	-0.74%
2024/04/24	0	0.00	2	60.05	60.70	-2	1,461	-0.14%
2024/04/23	0	0.00	1	59.60	60.00	-1	1,455	-0.07%
2024/04/22	1	60.80	2	59.40	59.40	-1	1,453	-0.07%
2024/04/19	1	58.70	2	58.80	58.60	-1	1,439	-0.07%
2024/04/18	10	63.52	9	61.91	61.20	1	1,414	0.07%
2024/04/17	0	0.00	15	62.40	62.40	-15	1,307	-1.15%
2024/04/16	18	56.96	4	57.28	56.80	14	1,282	1.09%
2024/04/15	25	59.32	13	59.41	58.90	12	1,270	0.94%
2024/04/12	0	0.00	7	61.61	60.70	-7	1,255	-0.56%
2024/04/11	3	61.70	4	62.70	60.80	-1	1,237	-0.08%
2024/04/10	0	0.00	7	61.93	61.20	-7	1,215	-0.58%
2024/04/09	0	0.00	5	59.96	60.10	-5	1,174	-0.43%
2024/04/08	3	59.50	0	0.00	59.50	3	1,171	0.26%
2024/04/03	0	0.00	2	61.25	60.80	-2	1,164	-0.17%
2024/04/02	0	0.00	32	60.95	61.60	-32	1,155	-2.77%
2024/04/01	1	61.00	8	62.08	61.50	-7	1,133	-0.62%
2024/03/29	0	0.00	3	60.10	59.60	-3	1,052	-0.28%
2024/03/28	9	59.33	7	59.54	59.30	2	1,038	0.19%
2024/03/27	1	57.50	2	57.70	57.50	-1	1,006	-0.10%
2024/03/22	1	60.50	1	58.10	59.10	0	999	0.00%
2024/03/21	1	57.80	0	0.00	57.70	1	973	0.10%
2024/03/18	0	0.00	0	57.00	56.70	0	975	0.00%
2024/03/15	0	0.00	0.2	59.60	58.00	-0.2	972	-0.02%
2024/03/14	1	58.30	3	60.33	60.10	-2	949	-0.21%
2024/03/13	1	60.30	2	61.05	60.00	-1	922	-0.11%
2024/03/12	17	61.07	18	63.14	61.70	-1	861	-0.12%
2024/03/11	1	60.50	22	61.84	61.90	-21	617	-3.40%
2024/03/08	2	54.10	5	54.86	56.30	-3	509	-0.59%
2024/03/07	25	51.55	0	0.00	51.20	25	451	5.54%
2024/03/06	55	52.44	1	52.80	52.10	54	454	11.89%
2024/03/05	0	53.80	0	0.00	53.50	0	459	0.01%
2024/03/04	3	53.60	0	0.00	54.20	3	461	0.65%
2024/03/01	4	53.75	0	0.00	53.80	4	459	0.87%
2024/02/29	4	53.65	0	0.00	54.20	4	462	0.86%
2024/02/20	2	54.80	0	0.00	54.80	2	471	0.42%
2024/02/19	1	55.60	0	0.00	55.70	1	466	0.21%
2024/02/16	8	54.94	0	0.00	55.50	8	467	1.71%
2024/02/15	1	53.52	0	0.00	55.00	1	464	0.22%
2024/02/05	6	54.07	0	0.00	54.40	6	459	1.32%
2024/02/01	3	55.74	0	0.00	55.60	3	450	0.68%
2024/01/24	1	57.90	1	57.90	57.70	0	502	0.00%
2024/01/17	2	56.41	0	0.00	56.60	2	505	0.40%
2024/01/16	1	57.20	0	0.00	57.10	1	501	0.20%
2024/01/10	1	57.91	0	0.00	57.90	1	507	0.20%
2024/01/09	1	59.30	0	0.00	59.10	1	505	0.20%
2024/01/04	1	60.30	0	0.00	59.60	1	504	0.20%
2024/01/03	0	0.00	1	60.40	60.40	-1	505	-0.20%
2023/12/25	1	62.00	0	0.00	62.00	1	498	0.20%
2023/12/18	0	0.00	2	65.40	64.00	-2	501	-0.40%
2023/12/14	0	0.00	4	62.70	62.80	-4	452	-0.88%
2023/12/13	4	62.10	0	0.00	62.00	4	453	0.88%
2023/12/07	1	62.00	0	0.00	61.90	1	448	0.22%
2023/12/01	1	64.40	0	0.00	64.40	1	445	0.22%
2023/11/30	1	65.20	0	0.00	65.30	1	431	0.23%
2023/11/28	1	63.20	0	0.00	63.30	1	415	0.24%
2023/11/24	0	0.00	1	63.30	63.50	-1	411	-0.24%
2023/11/21	0	0.00	1	63.50	63.10	-1	401	-0.25%
2023/11/20	0	0.00	1	61.80	62.20	-1	396	-0.25%
2023/11/15	0	0.00	2	60.80	61.00	-2	392	-0.51%
2023/11/14	0	0.00	1	59.70	59.70	-1	389	-0.26%
2023/11/13	1	59.80	0	0.00	59.80	1	394	0.25%
2023/11/08	0	0.00	1	60.70	60.30	-1	431	-0.23%
2023/11/07	1	60.80	0	0.00	60.90	1	435	0.23%
2023/11/06	1	60.30	0	0.00	60.60	1	447	0.22%
2023/11/03	0	0.00	0.5	60.60	59.70	-0.5	446	-0.11%
2023/11/02	2	59.80	0	0.00	60.00	2	448	0.45%
2023/11/01	1	60.30	3	61.50	60.30	-2	437	-0.46%
2023/10/31	0	0.00	1	57.60	57.20	-1	408	-0.24%
2023/10/30	2	58.20	0	0.00	58.40	2	418	0.48%
2023/10/25	1	58.30	0	0.00	58.30	1	461	0.22%
2023/10/23	1	57.10	0	0.00	56.70	1	479	0.21%
2023/10/11	2	57.10	0	0.00	56.70	2	673	0.30%
2023/10/04	2	57.10	0	0.00	57.40	2	989	0.20%
2023/10/03	0.5	58.50	0	0.00	58.00	0.5	1,103	0.05%
2023/09/27	3	57.10	0	0.00	57.20	3	1,156	0.26%
2023/09/26	2.5	58.68	0	0.00	57.80	2.5	1,160	0.22%
2023/09/25	2	59.55	0	0.00	59.50	2	1,160	0.17%
2023/09/22	0	59.80	0	0.00	59.50	0	1,164	0.00%
2023/09/20	2	62.25	0	0.00	61.80	2	1,152	0.17%
2023/09/18	1	62.80	1	62.90	62.70	0	1,163	0.00%
2023/09/14	1	62.10	1	62.10	62.20	0	1,165	0.00%
2023/09/08	1	60.50	0	0.00	60.00	1	1,203	0.08%
2023/09/07	0	0.00	2	61.70	61.20	-2	1,224	-0.16%
2023/09/06	0	0.00	2	61.35	61.00	-2	1,232	-0.16%
2023/09/05	0	0.00	0.5	61.79	61.70	-0.5	1,231	-0.04%
2023/09/01	1	61.10	0	0.00	61.20	1	1,242	0.08%
2023/08/29	1	58.60	2	58.55	58.70	-1	1,300	-0.08%
2023/08/28	1	57.80	0	0.00	57.70	1	1,304	0.08%
2023/08/24	1	58.20	1	59.00	58.20	0	1,313	0.00%
2023/08/17	1	58.50	0	0.00	58.50	1	1,312	0.08%
2023/08/15	2.5	58.72	0	0.00	58.20	2.5	1,296	0.19%
2023/08/14	5	59.04	0	0.00	58.90	5	1,290	0.39%
2023/08/11	3	61.53	0	0.00	61.60	3	1,277	0.23%
2023/08/10	3	62.47	0	0.00	62.00	3	1,273	0.24%
2023/08/09	7	64.57	0	0.00	64.20	7	1,261	0.55%
2023/08/08	4	64.80	0	0.00	64.50	4	1,258	0.32%
2023/08/07	0	0.00	1	65.80	65.80	-1	1,255	-0.08%
2023/08/04	4	65.05	0	0.00	65.10	4	1,253	0.32%
2023/08/02	8	65.43	0	0.00	64.50	8	1,253	0.64%
2023/08/01	5	65.80	0	0.00	66.10	5	1,243	0.40%
2023/07/31	2	66.25	0	0.00	65.70	2	1,234	0.16%
2023/07/26	2	64.65	0	0.00	64.60	2	1,204	0.17%
2023/07/24	1	65.90	1	65.60	65.70	0	1,204	0.00%
2023/07/20	4	68.00	0	0.00	69.00	4	1,190	0.34%
2023/07/19	4	67.53	0	0.00	67.00	4	1,184	0.34%
2023/07/18	1	69.30	0	0.00	69.00	1	1,193	0.08%
2023/07/17	6	70.88	4	70.28	70.80	2	1,183	0.17%
2023/07/14	1	72.20	0	0.00	71.50	1	1,150	0.09%
2023/07/13	1	71.70	6.1	72.22	71.00	-5.1	1,122	-0.45%
2023/07/12	3	71.80	5	71.62	72.30	-2	1,078	-0.19%
2023/07/11	18	72.88	12	73.37	72.20	6	1,012	0.59%
2023/07/10	5	66.74	21	68.35	69.70	-16	836	-1.91%
2023/07/07	11	63.61	1	63.20	63.40	10	727	1.37%
2023/07/06	1	64.70	0	0.00	64.60	1	722	0.14%
2023/07/05	1	65.40	0	0.00	65.20	1	692	0.14%
2023/07/04	2	64.80	0	0.00	65.20	2	679	0.29%
2023/07/03	41	65.15	0	0.00	64.80	41	676	6.06%
2023/06/30	1	65.20	8	64.63	65.40	-7	673	-1.04%
2023/06/28	0	0.00	5	63.30	63.30	-5	674	-0.74%
2023/06/27	5	63.50	7	63.90	63.10	-2	679	-0.29%
2023/06/26	1	64.20	0	0.00	63.60	1	678	0.15%
2023/06/20	1	65.00	2	65.30	65.40	-1	679	-0.15%
2023/06/16	0	0.00	10	66.10	65.50	-10	686	-1.46%
2023/06/14	10	66.30	0	0.00	67.30	10	673	1.48%
2023/06/13	4	65.88	0	0.00	65.20	4	663	0.60%
2023/06/12	0	0.00	3	65.50	65.50	-3	646	-0.46%
2023/06/09	1	64.10	0	0.00	64.30	1	642	0.16%
2023/06/08	3	64.30	0	0.00	64.10	3	653	0.46%
2023/06/07	1	65.00	0	0.00	65.40	1	666	0.15%
2023/06/06	7	64.61	0	0.00	63.70	7	663	1.05%
2023/06/05	5	66.34	0	0.00	66.00	5	661	0.76%
2023/06/02	10	64.95	2	65.00	64.80	8	634	1.26%
2023/06/01	5	63.16	0	0.00	63.00	5	644	0.78%
2023/05/31	15.1	64.20	0	0.00	63.60	15.1	691	2.18%
2023/05/30	0	0.00	1	64.10	64.90	-1	692	-0.14%
2023/05/29	1	64.60	0	0.00	65.10	1	694	0.14%
2023/05/26	9	63.27	0	0.00	63.00	9	693	1.30%
2023/05/25	30	63.46	0	0.00	63.60	30	694	4.32%
2023/05/24	3	63.90	0	0.00	64.10	3	701	0.43%
2023/05/23	1	63.70	0	0.00	63.50	1	703	0.14%
2023/05/19	0	0.00	1	63.70	63.40	-1	708	-0.14%
2023/05/18	1	63.40	0	0.00	63.60	1	714	0.14%
2023/05/09	5	62.78	0	0.00	62.50	5	738	0.68%
2023/05/04	1	63.90	0	0.00	63.80	1	778	0.13%
2023/04/28	1	62.40	0	65.20	63.00	1	796	0.12%
2023/04/27	2	61.90	0	0.00	61.60	2	788	0.25%
2023/04/26	2	61.50	0	0.00	62.70	2	776	0.26%
2023/04/25	1	63.58	0	0.00	62.10	1	776	0.13%
2023/04/24	0	0.00	0	65.00	64.20	0	764	0.00%
2023/04/21	4	65.80	0	0.00	64.50	4	756	0.53%
2023/04/20	2	67.80	0	0.00	67.60	2	729	0.27%
2023/04/19	1	69.70	0	0.00	69.50	1	714	0.14%
2023/04/17	1	69.10	1	69.00	71.50	0	705	0.00%
2023/04/14	2	69.95	0	0.00	69.80	2	686	0.29%
2023/04/13	1	70.50	0	0.00	69.90	1	680	0.15%
2023/04/12	1	71.30	0	0.00	71.30	1	671	0.15%
2023/04/10	1	71.50	2	71.40	71.30	-1	669	-0.15%
2023/03/30	0	0.00	1	71.10	70.50	-1	675	-0.15%
2023/03/29	1	70.40	0	0.00	70.40	1	681	0.15%
2023/03/28	0	0.00	5	72.10	71.30	-5	687	-0.73%
2023/03/22	0	0.00	1	71.30	71.80	-1	691	-0.14%
2023/03/21	0	0.00	1	71.70	71.00	-1	689	-0.15%
2023/03/20	1	71.70	0	0.00	71.60	1	690	0.14%
2023/03/16	3	69.57	0	0.00	69.70	3	694	0.43%
2023/03/14	2	69.60	0	0.00	69.60	2	709	0.28%
2023/03/13	5	69.46	2	70.15	70.30	3	710	0.42%
2023/03/10	4	71.78	0	0.00	71.10	4	712	0.56%
2023/03/08	1	72.80	0	0.00	73.20	1	740	0.14%
2023/03/07	0	0.00	2	73.70	73.40	-2	738	-0.27%
2023/03/06	0	0.00	2	72.70	73.30	-2	725	-0.28%
2023/03/03	21	71.89	17	71.85	71.90	4	712	0.56%
2023/02/23	1	76.20	2	76.00	76.00	-1	681	-0.15%
2023/02/22	4	75.78	1	75.90	75.60	3	706	0.42%
2023/02/20	0	0.00	5	76.82	77.80	-5	740	-0.68%
2023/02/16	3	76.40	2	77.20	76.60	1	804	0.12%
2023/02/14	3	77.13	5	76.80	76.10	-2	853	-0.23%
2023/02/10	1	76.80	0	0.00	76.50	1	910	0.11%
2023/02/09	2	78.95	0	0.00	78.90	2	905	0.22%
2023/02/08	0	0.00	2	79.10	78.90	-2	913	-0.22%
2023/02/07	0.3	78.40	0	0.00	78.10	0.3	920	0.03%
2023/02/03	1	78.00	2	78.50	78.00	-1	937	-0.11%
2023/02/02	4	78.50	0	0.00	79.20	4	946	0.42%
2023/01/31	0	0.00	1	75.80	75.90	-1	948	-0.11%
2023/01/30	1	74.00	1	73.80	74.60	0	950	0.00%
2023/01/16	1	72.20	0	0.00	72.30	1	969	0.10%
2023/01/12	1	74.30	1	75.00	73.10	0	993	0.00%
2023/01/06	0	0.00	1	72.90	72.90	-1	1,054	-0.09%
2022/12/28	1	70.00	0	0.00	69.90	1	1,213	0.08%
2022/12/26	1	70.50	0	0.00	71.20	1	1,277	0.08%
2022/12/21	1	71.80	0	0.00	70.20	1	1,418	0.07%
2022/12/20	1	71.20	0	0.00	71.20	1	1,465	0.07%
2022/12/19	1	73.60	0	0.00	73.60	1	1,504	0.07%
2022/12/16	2	74.60	0	0.00	74.50	2	1,584	0.13%
2022/12/12	3	74.53	0	0.00	74.80	3	1,666	0.18%
2022/12/08	1	76.40	0	0.00	76.40	1	1,703	0.06%
2022/12/07	1	76.80	0	0.00	76.50	1	1,746	0.06%
2022/12/06	1	80.30	3	80.50	79.00	-2	1,859	-0.11%
2022/12/02	1	81.60	1	82.30	81.60	0	1,938	0.00%
2022/12/01	1	81.30	1	80.20	81.90	0	1,939	0.00%
2022/11/30	0	0.00	3	78.53	78.60	-3	1,930	-0.16%
2022/11/29	2	75.90	1	76.90	76.90	1	1,943	0.05%
2022/11/25	2	77.55	0	0.00	77.60	2	1,990	0.10%
2022/11/24	0	0.00	3	77.93	78.70	-3	1,998	-0.15%
2022/11/22	1	76.80	0	0.00	76.80	1	2,029	0.05%
2022/11/18	1	78.30	1	79.90	78.20	0	2,111	0.00%
2022/11/17	0	0.00	5	78.92	79.30	-5	2,151	-0.23%
2022/11/15	9	77.32	6	78.00	78.50	3	2,266	0.13%
2022/11/14	0	0.00	1	76.00	76.20	-1	2,348	-0.04%
2022/11/11	1	77.00	2	75.80	75.00	-1	2,388	-0.04%
2022/11/10	1	74.50	1	74.50	74.30	0	2,360	0.00%
2022/11/09	0	0.00	4.2	75.08	75.00	-4.2	2,369	-0.18%
2022/11/08	4	72.85	5	73.68	72.30	-1	2,356	-0.04%
2022/11/07	0	0.00	1	72.50	72.40	-1	2,357	-0.04%
2022/11/04	0	0.00	1	71.40	72.00	-1	2,384	-0.04%
2022/11/03	0	0.00	3	70.73	71.20	-3	2,386	-0.13%
2022/11/02	0	0.00	1	70.50	70.60	-1	2,407	-0.04%
2022/11/01	2	69.40	0	0.00	69.30	2	2,398	0.08%
2022/10/26	0.2	67.50	0	0.00	66.80	0.2	2,395	0.01%
2022/10/24	4	68.78	0	0.00	68.00	4	2,407	0.17%
2022/10/21	1	69.20	0	0.00	67.10	1	2,408	0.04%
2022/10/20	0	0.00	1	68.30	69.50	-1	2,408	-0.04%
2022/10/19	2	69.85	0	0.00	69.00	2	2,428	0.08%
2022/10/18	1	69.30	0	0.00	70.10	1	2,428	0.04%
2022/10/14	0	0.00	1	70.50	70.50	-1	2,444	-0.04%
2022/10/13	1	66.50	3	66.30	66.10	-2	2,491	-0.08%
2022/10/12	1	71.70	5	70.68	70.80	-4	2,472	-0.16%
2022/10/11	31.3	72.66	0	0.00	71.50	31.3	2,471	1.27%
2022/10/06	4	78.40	1	78.20	78.60	3	2,518	0.12%
2022/10/05	0	0.00	31	76.77	77.60	-31	2,515	-1.23%
2022/10/04	0	0.00	1	74.90	77.60	-1	2,490	-0.04%
2022/10/03	0	0.00	0	72.70	73.10	0	2,480	0.00%
2022/09/30	2	69.10	2	70.40	72.70	0	2,521	0.00%
2022/09/29	1	73.00	1	70.80	70.40	0	2,511	0.00%
2022/09/28	7.4	73.74	1	74.00	71.60	6.4	2,500	0.26%
2022/09/27	0	0.00	1	78.20	78.50	-1	2,480	-0.04%
2022/09/26	2	80.50	1	82.20	79.50	1	2,484	0.04%
2022/09/23	8	86.33	3	86.40	84.40	5	2,494	0.20%
2022/09/22	0	0.00	1	89.10	90.40	-1	2,456	-0.04%
2022/09/21	26	88.12	1	88.10	88.10	25	2,433	1.03%
2022/09/19	2	88.15	2	87.85	86.50	0	2,432	0.00%
2022/09/16	2	88.60	28	89.38	87.60	-26	2,424	-1.07%
2022/09/15	6	90.28	3	90.70	89.50	3	2,436	0.12%
2022/09/14	25	89.70	2	90.95	91.40	23	2,451	0.94%
2022/09/13	8	91.89	32	91.53	90.70	-24	2,455	-0.98%
2022/09/12	2	89.85	2	90.45	89.60	0	2,384	0.00%
2022/09/08	1	82.00	11	81.66	84.50	-10	2,344	-0.43%
2022/09/07	2	80.55	2	79.40	80.30	0	2,370	0.00%
2022/09/06	3	80.83	0	0.00	80.70	3	2,376	0.13%
2022/09/05	1	84.80	2	86.20	83.60	-1	2,371	-0.04%
2022/09/02	1	87.60	4	87.40	87.40	-3	2,367	-0.13%
2022/09/01	5	88.54	3	89.40	88.00	2	2,362	0.08%
2022/08/31	2	89.40	2	89.10	89.70	0	2,353	0.00%
2022/08/30	16	89.02	1	89.00	89.30	15	2,390	0.63%
2022/08/29	2	87.45	0	0.00	87.40	2	2,394	0.08%
2022/08/26	1	92.20	1	91.70	89.70	0	2,388	0.00%
2022/08/25	1	91.30	2	91.00	90.60	-1	2,380	-0.04%
2022/08/24	0	0.00	12	91.17	89.20	-12	2,369	-0.51%
2022/08/23	1	92.10	11	91.82	92.10	-10	2,370	-0.42%
2022/08/22	10	92.40	2	93.30	93.00	8	2,363	0.34%
2022/08/19	10	92.14	10	92.21	91.40	0	2,275	0.00%
2022/08/18	5	88.46	4	87.88	87.40	1	2,164	0.05%
2022/08/16	1	86.50	5	86.66	85.90	-4	2,170	-0.18%
2022/08/15	0	0.00	3.8	86.78	86.50	-3.8	2,193	-0.18%
2022/08/11	0	0.00	2	85.70	83.60	-2	2,261	-0.09%
2022/08/10	0	0.00	5	81.70	82.20	-5	2,329	-0.21%
2022/08/04	3	76.00	0	0.00	77.90	3	2,600	0.12%
2022/08/02	6	80.00	0	0.00	79.00	6	2,716	0.22%
2022/08/01	0	0.00	2	83.00	82.70	-2	2,723	-0.07%
2022/07/29	0	0.00	4	83.68	84.00	-4	2,740	-0.15%
2022/07/28	1	83.90	0	0.00	81.40	1	2,747	0.04%
2022/07/27	0	0.00	4	81.88	82.80	-4	2,755	-0.15%
2022/07/26	1	82.90	1	85.30	81.40	0	2,754	0.00%
2022/07/22	0	0.00	1	83.70	83.30	-1	2,765	-0.04%
2022/07/21	2	84.00	0	0.00	84.80	2	2,803	0.07%
2022/07/20	16	83.66	15	83.51	83.40	1	2,798	0.04%
2022/07/15	2	80.75	0	0.00	80.80	2	2,787	0.07%
2022/07/14	5	79.50	0	0.00	79.90	5	2,744	0.18%
2022/07/08	2	78.90	0	0.00	78.90	2	2,761	0.07%
2022/07/07	1	73.80	1	76.30	76.90	0	2,740	0.00%
2022/07/06	0	0.00	6	74.30	73.70	-6	2,758	-0.22%
2022/07/05	0.6	76.86	1	78.00	78.60	-0.4	2,813	-0.01%
2022/07/04	2	77.05	1	78.20	78.70	1	2,789	0.04%
2022/07/01	1.6	80.73	0	0.00	78.40	1.6	2,792	0.06%
2022/06/30	0	0.00	1	84.10	83.80	-1	2,766	-0.04%
2022/06/29	3	90.10	0	0.00	90.40	3	2,793	0.11%
2022/06/27	0	0.00	2	93.90	94.30	-2	2,942	-0.07%
2022/06/23	3	89.97	0	0.00	90.00	3	3,085	0.10%
2022/06/22	0	0.00	3	91.50	90.90	-3	3,486	-0.09%
2022/06/21	3.1	93.67	4.4	91.58	93.50	-1.3	3,596	-0.04%
2022/06/20	4.1	89.34	7	91.01	88.20	-2.9	3,649	-0.08%
2022/06/17	0	0.00	24	94.88	94.70	-24	3,686	-0.65%
2022/06/16	3	100.10	8	99.31	97.20	-5	3,870	-0.13%
2022/06/15	2	102.25	1	101.50	100.50	1	4,103	0.02%
2022/06/14	1	101.00	2.1	102.90	103.50	-1.1	4,666	-0.02%
2022/06/13	1	103.50	6	103.00	103.00	-5	5,179	-0.10%
2022/06/09	2	105.00	1	105.00	107.00	1	5,839	0.02%
2022/06/08	1	106.00	2	106.50	106.00	-1	6,001	-0.02%
2022/06/06	3	103.50	3	104.00	102.50	0	6,039	0.00%
2022/05/31	2	104.00	0	0.00	104.00	2	6,049	0.03%
2022/05/30	0	0.00	1	102.50	103.50	-1	6,035	-0.02%
2022/05/27	2	100.25	0	0.00	99.90	2	6,018	0.03%
2022/05/26	1	99.00	0.1	99.80	98.90	1	6,030	0.02%
2022/05/25	0	0.00	1	100.50	100.50	-1	6,052	-0.02%
2022/05/24	1.1	98.27	2	99.60	97.30	-0.9	6,064	-0.01%
2022/05/23	1	100.00	0	0.00	99.40	1	6,059	0.02%
2022/05/20	2	98.95	0	0.00	99.40	2	6,054	0.03%
2022/05/19	1	98.70	0	0.00	100.50	1	6,052	0.02%
2022/05/18	4	99.20	1	101.00	98.90	3	6,030	0.05%
2022/05/16	1	99.10	0	0.00	96.10	1	5,933	0.02%
2022/05/13	0	0.00	1	97.00	96.30	-1	5,885	-0.02%
2022/05/12	0.1	93.00	3	95.00	92.20	-2.9	5,845	-0.05%
2022/05/11	3	95.53	5	95.70	96.00	-2	5,884	-0.03%
2022/05/10	2	92.50	3	92.03	93.60	-1	5,851	-0.02%
2022/05/09	6.1	90.82	6	88.72	88.10	0.1	5,823	0.00%
2022/05/06	3	92.20	3	92.60	92.80	0	5,852	0.00%
2022/05/05	5	95.50	6	95.93	95.90	-1	5,881	-0.02%
2022/05/04	1	95.00	0	0.00	93.10	1	5,873	0.02%
2022/05/03	2	93.00	0	0.00	93.40	2	5,882	0.03%
2022/04/29	4	93.03	6	93.73	92.20	-2	5,928	-0.03%
2022/04/28	3	91.63	2	93.10	92.20	1	5,947	0.02%
2022/04/27	0.1	90.80	1	88.60	92.10	-0.9	5,941	-0.02%
2022/04/26	0.1	96.00	0	0.00	95.00	0.1	5,904	0.00%
2022/04/25	6.1	96.93	6	96.27	95.50	0.1	5,911	0.00%
2022/04/19	1	107.00	0	0.00	106.50	1	6,020	0.02%
2022/04/18	5	104.00	0	0.00	104.00	5	6,072	0.08%
2022/04/15	0	0.00	3	105.50	105.50	-3	6,120	-0.05%
2022/04/14	0.1	109.00	0	0.00	109.00	0.1	6,212	0.00%
2022/04/13	5	109.20	1	109.50	109.00	4	6,242	0.06%
2022/04/12	23	106.50	23	104.00	106.00	0	6,281	0.00%
2022/04/11	0	0.00	1	107.50	106.00	-1	6,312	-0.02%
2022/04/08	2	108.75	6	108.50	108.50	-4	6,311	-0.06%
2022/04/07	2	110.75	5	109.40	107.50	-3	6,321	-0.05%
2022/04/06	2	113.00	0	0.00	112.00	2	6,349	0.03%
2022/04/01	21	113.55	21	114.88	116.00	0	6,389	0.00%
2022/03/31	3	118.33	0	0.00	117.50	3	6,384	0.05%
2022/03/30	1	120.50	1	121.00	120.50	0	6,377	0.00%
2022/03/29	22	118.82	24	119.60	118.50	-2	6,436	-0.03%
2022/03/28	22	120.27	22.2	118.13	120.50	-0.2	6,405	0.00%
2022/03/25	14	126.47	11	127.09	119.50	3	6,349	0.05%
2022/03/24	23	121.33	15.2	121.98	125.50	7.8	5,990	0.13%
2022/03/23	2	124.25	1.6	123.03	122.00	0.4	6,054	0.01%
2022/03/22	17	123.68	15	124.33	123.50	2	6,362	0.03%
2022/03/21	4	124.00	3.2	123.43	124.50	0.8	6,365	0.01%
2022/03/18	23	121.48	23	121.54	125.00	0	6,294	0.00%
2022/03/17	27.3	120.94	23	121.54	123.00	4.3	6,183	0.07%
2022/03/16	44	117.68	43	117.94	115.00	1	5,906	0.02%
2022/03/15	28	114.25	36	110.50	114.00	-8	5,459	-0.15%
2022/03/14	10	109.15	8	108.38	109.00	2	4,994	0.04%
2022/03/11	31	104.55	29	105.38	104.50	2	4,864	0.04%
2022/03/10	3	108.50	1	110.00	110.00	2	4,718	0.04%
2022/03/09	0	0.00	1	102.00	100.00	-1	4,718	-0.02%
2022/03/08	24	101.40	24	102.83	98.40	0	4,766	0.00%
2022/03/04	23	108.00	23	107.00	107.00	0	4,872	0.00%
2022/03/03	10	108.50	10	109.00	108.50	0	5,013	0.00%
2022/03/02	0	0.00	1	109.00	109.00	-1	5,048	-0.02%
2022/03/01	23	107.50	25	106.12	107.50	-2	5,096	-0.04%
2022/02/25	23	103.00	24	104.06	106.50	-1	5,221	-0.02%
2022/02/24	25	103.54	29	104.66	100.00	-4	5,761	-0.07%
2022/02/23	22	105.05	20	106.00	106.50	2	6,668	0.03%
2022/02/22	22	106.75	20	108.03	105.50	2	6,989	0.03%
2022/02/21	5	107.80	5	109.80	110.50	0	8,313	0.00%
2022/02/18	4	111.88	0	0.00	111.50	4	9,087	0.04%
2022/02/17	21	113.00	21	113.50	112.50	0	9,524	0.00%
2022/02/15	0	0.00	1	114.00	112.00	-1	9,835	-0.01%
2022/02/14	22.1	112.44	21	113.88	112.00	1.1	9,922	0.01%
2022/02/11	7	121.21	5	120.80	118.00	2	9,939	0.02%
2022/02/10	0	117.00	0	0.00	114.50	0	9,912	0.00%
2022/02/09	5	115.50	0	0.00	116.00	5	10,043	0.05%
2022/02/08	1	112.00	0	0.00	112.50	1	10,253	0.01%
2022/02/07	17	108.03	15	108.47	112.00	2	10,339	0.02%
2022/01/24	2	114.00	0	0.00	115.50	2	11,581	0.02%
2022/01/14	5.2	121.25	1	118.00	120.50	4.2	12,605	0.03%
2022/01/13	2	118.75	3	119.83	120.00	-1	12,797	-0.01%
2022/01/12	1	123.00	0	0.00	122.50	1	12,857	0.01%
2022/01/11	1	124.00	0	0.00	122.00	1	13,014	0.01%
2022/01/10	0	0.00	1	126.00	129.50	-1	13,107	-0.01%
2022/01/07	12.2	124.54	12.3	126.44	125.00	-0.1	13,160	0.00%
2022/01/05	0	0.00	17	131.00	130.00	-17	13,149	-0.13%
2022/01/04	0.3	136.80	5	138.00	137.50	-4.8	13,135	-0.04%
2021/12/30	2	134.25	0	0.00	133.50	2	13,204	0.02%
2021/12/29	7	136.43	3	137.33	136.00	4	13,255	0.03%
2021/12/28	1	135.00	0	0.00	135.00	1	13,264	0.01%
2021/12/27	0	0.00	1	136.00	136.50	-1	13,275	-0.01%
2021/12/24	1	134.00	1	132.50	132.50	0	13,296	0.00%
2021/12/23	4	135.88	8	136.63	134.00	-4	13,322	-0.03%
2021/12/22	2	131.75	0	0.00	131.00	2	13,277	0.02%
2021/12/21	1	132.50	0	0.00	132.50	1	13,353	0.01%
2021/12/20	3	132.17	2	132.00	132.50	1	13,692	0.01%
2021/12/17	8	134.63	0	0.00	132.00	8	13,819	0.06%
2021/12/16	11.1	140.70	4	145.25	141.00	7.1	14,213	0.05%
2021/12/15	3	135.83	1	138.00	136.50	2	13,899	0.01%
2021/12/14	7	133.50	8	133.19	133.00	-1	13,906	-0.01%
2021/12/13	1	136.00	3	133.33	136.00	-2	13,784	-0.01%
2021/12/10	9	135.39	8.5	137.18	137.00	0.5	13,669	0.00%
2021/12/09	5	144.60	2	140.50	142.50	3	13,430	0.02%
2021/12/08	0.1	153.00	0	0.00	150.50	0.1	13,402	0.00%
2021/12/07	1	149.00	0	0.00	147.50	1	13,471	0.01%
2021/12/06	0	0.00	1	150.00	150.00	-1	13,556	-0.01%
2021/12/03	1	153.00	7	151.57	153.00	-6	13,616	-0.04%
2021/12/02	1	147.50	2	150.00	148.00	-1	13,592	-0.01%
2021/12/01	1.1	145.52	2	147.50	148.50	-1	13,609	-0.01%
2021/11/30	4	147.13	2	150.25	146.00	2	13,653	0.01%
2021/11/29	6	146.75	15	147.60	148.50	-9	13,839	-0.07%
2021/11/26	5	141.40	10.2	140.64	140.00	-5.2	13,757	-0.04%
2021/11/25	7	143.57	7.2	142.89	146.00	-0.2	13,765	0.00%
2021/11/24	3.1	139.92	9	142.39	145.50	-5.9	13,763	-0.04%
2021/11/23	15	141.83	63.2	143.00	135.50	-48.2	13,751	-0.35%
2021/11/22	22.2	145.10	12	146.67	149.00	10.2	13,594	0.08%
2021/11/19	3	140.83	8	143.00	143.00	-5	12,777	-0.04%
2021/11/18	26.6	130.17	11	130.68	130.00	15.6	12,539	0.12%
2021/11/17	19	118.39	8.5	125.25	127.50	10.5	11,358	0.09%
2021/11/16	1.1	112.32	12.3	115.27	116.00	-11.2	10,703	-0.10%
2021/11/15	4.1	104.89	7.5	104.13	105.50	-3.4	10,283	-0.03%
2021/11/12	1.1	98.60	7	99.56	98.00	-5.9	10,110	-0.06%
2021/11/11	6	98.43	9	98.80	98.00	-3	10,074	-0.03%
2021/11/10	14	96.94	4	96.98	97.00	10	10,002	0.10%
2021/11/09	8	97.60	7	97.54	96.20	1	9,974	0.01%
2021/11/08	15	98.56	7	98.43	96.60	8	9,905	0.08%
2021/11/05	7.3	102.50	5	103.00	101.50	2.2	9,816	0.02%
2021/11/04	7	102.36	6	102.33	102.00	1	9,625	0.01%
2021/11/03	9.1	103.04	4	103.88	103.50	5.1	9,584	0.05%
2021/11/02	17.2	107.09	32	107.16	107.00	-14.9	9,378	-0.16%
2021/11/01	7	98.83	26	102.39	104.50	-19	8,770	-0.22%
2021/10/29	19	96.24	10	97.67	95.30	9	8,593	0.10%
2021/10/28	12	95.13	9	94.62	94.70	3	8,313	0.04%
2021/10/27	4	94.13	4	94.58	94.30	0	8,304	0.00%
2021/10/26	7	95.57	3	96.63	92.90	4	8,334	0.05%
2021/10/25	9	95.10	5	94.64	94.70	4	8,093	0.05%
2021/10/22	7	96.07	17	95.32	96.30	-10	8,230	-0.12%
2021/10/21	11	95.66	10	96.70	93.00	1	8,367	0.01%
2021/10/20	3	94.47	7	94.57	94.50	-4	8,523	-0.05%
2021/10/19	15	92.71	12.1	93.22	93.20	2.9	8,626	0.03%
2021/10/18	7	89.87	14	91.29	92.00	-7	8,907	-0.08%
2021/10/15	5	87.38	8	86.96	87.40	-3	9,479	-0.03%
2021/10/14	4	84.18	2	84.95	85.00	2	10,159	0.02%
2021/10/13	6	88.20	3	85.73	84.20	3	10,360	0.03%
2021/10/12	5	86.66	7	87.57	87.50	-2	10,411	-0.02%
2021/10/08	1	87.20	2	86.00	86.50	-1	10,592	-0.01%
2021/10/07	2	84.55	4	84.85	85.60	-2	10,742	-0.02%
2021/10/06	8	82.15	1	82.00	80.50	7	10,925	0.06%
2021/10/05	3	80.73	10	79.35	81.60	-7	11,096	-0.06%
2021/10/04	3	80.73	0	0.00	78.80	3	11,067	0.03%
2021/10/01	9	83.64	0	0.00	82.50	9	11,064	0.08%
2021/09/30	1	86.60	3	87.97	88.80	-2	11,233	-0.02%
2021/09/29	35.1	88.15	32	87.53	87.00	3.1	11,390	0.03%
2021/09/28	28	92.36	23	92.32	92.80	5	11,362	0.04%
2021/09/27	26	95.11	57	94.57	93.10	-31	11,275	-0.27%
2021/09/24	7	93.33	4	93.63	92.50	3	10,931	0.03%
2021/09/23	21	94.28	18.2	95.17	92.80	2.8	10,775	0.03%
2021/09/22	41.2	89.60	16	90.16	90.20	25.2	10,249	0.25%
2021/09/17	3	89.67	1	89.30	89.90	2	10,192	0.02%
2021/09/15	19	85.38	19	84.95	84.90	0	10,159	0.00%
2021/09/14	7	87.54	7	88.10	87.70	0	10,194	0.00%
2021/09/13	0	0.00	1	87.50	87.50	-1	10,197	-0.01%
2021/09/10	2	86.97	2	87.65	88.50	0	10,248	0.00%
2021/09/09	2	85.25	1	86.80	86.40	1	10,371	0.01%
2021/09/08	1	82.70	2	86.50	82.70	-1	10,309	-0.01%
2021/09/07	3	87.83	2	86.50	86.70	1	10,348	0.01%
2021/09/06	4	89.55	4	89.73	88.20	0	10,532	0.00%
2021/09/03	2	90.50	0	0.00	90.80	2	10,487	0.02%
2021/09/02	31	94.40	37	94.95	90.40	-6	10,452	-0.06%
2021/09/01	6	90.42	1	91.30	91.50	5	10,169	0.05%
2021/08/31	9	90.33	6	89.75	90.00	3	10,126	0.03%
2021/08/30	1	88.80	20	88.83	89.80	-19	10,060	-0.19%
2021/08/27	20	88.87	1	90.50	88.10	19	10,018	0.19%
2021/08/26	44	92.60	41	90.59	90.40	3	9,987	0.03%
2021/08/25	0	0.00	33	88.70	92.00	-33	9,599	-0.34%
2021/08/24	3	84.60	1	84.00	83.70	2	9,484	0.02%
2021/08/23	2	82.85	7	84.00	83.70	-5	9,416	-0.05%
2021/08/20	11	80.73	10	79.70	80.60	1	9,279	0.01%
2021/08/19	7	81.10	0	0.00	78.10	7	9,155	0.08%
2021/08/18	0	0.00	0.1	77.20	81.50	-0.1	9,166	0.00%
2021/08/17	1	77.70	1	78.30	76.90	0	9,205	0.00%
2021/08/13	7.1	81.40	0	0.00	81.00	7.1	9,127	0.08%
2021/08/11	1	83.50	10	83.40	82.80	-9	9,120	-0.10%
2021/08/09	1	86.30	1	87.00	86.40	0	9,063	0.00%
2021/08/06	7	88.44	10	90.02	88.20	-3	8,992	-0.03%
2021/08/05	0	0.00	1	91.80	93.70	-1	8,885	-0.01%
2021/08/04	4	94.60	3	94.17	92.20	1	8,890	0.01%
2021/08/02	1	93.00	0	0.00	93.00	1	8,720	0.01%
2021/07/30	4	95.13	0	0.00	91.10	4	8,671	0.05%
2021/07/29	0	0.00	2	93.50	94.10	-2	8,570	-0.02%
2021/07/27	11	102.41	11	101.85	98.60	0	8,277	0.00%
2021/07/26	14	106.18	30	103.80	105.00	-16	8,030	-0.20%
2021/07/23	16	98.95	10	98.76	97.80	6	7,672	0.08%
2021/07/22	14	99.69	18	101.08	101.00	-4	7,498	-0.05%
2021/07/21	10	97.97	16	97.73	100.50	-6	7,086	-0.08%
2021/07/20	12	93.41	35	93.53	91.50	-23	6,461	-0.36%
2021/07/19	23	90.51	7.5	88.19	91.00	15.5	5,924	0.26%
2021/07/16	1	84.20	3	84.00	82.80	-2	5,879	-0.03%
2021/07/15	5.5	82.69	0	0.00	84.50	5.5	6,380	0.09%
2021/07/14	4	83.13	16.3	84.93	85.70	-12.3	6,458	-0.19%
2021/07/13	6	84.02	2	82.55	80.50	4	6,213	0.06%
2021/07/12	11	83.07	6	82.30	82.50	5	5,940	0.08%
2021/07/09	3	79.23	8	78.55	78.50	-5	5,701	-0.09%
2021/07/07	14	79.82	4	79.05	79.30	10	5,696	0.18%
2021/07/06	5	78.72	10	77.41	77.70	-5	5,513	-0.09%
2021/07/05	3	73.47	6	73.83	74.90	-3	5,407	-0.06%
2021/07/02	0	0.00	3	71.23	71.30	-3	5,566	-0.05%
2021/07/01	4	70.38	11	70.03	69.90	-7	5,730	-0.12%
2021/06/30	3	72.30	6	72.62	72.00	-3	5,975	-0.05%
2021/06/29	5	74.20	0	0.00	73.00	5	5,962	0.08%
2021/06/28	0	0.00	1	72.30	72.80	-1	5,898	-0.02%
2021/06/25	3	73.37	0	0.00	72.70	3	5,915	0.05%
2021/06/24	1	74.10	1	74.10	73.30	0	5,910	0.00%
2021/06/23	0	0.00	1	73.50	73.70	-1	5,868	-0.02%
2021/06/22	2	72.65	0	0.00	71.60	2	5,799	0.03%
2021/06/21	11	73.41	10	74.10	72.00	1	5,770	0.02%
2021/06/18	10	75.19	16	76.10	75.20	-6	5,731	-0.10%
2021/06/17	3	71.97	7	72.49	72.70	-4	5,617	-0.07%
2021/06/16	7	72.77	4	73.10	71.30	3	5,565	0.05%
2021/06/15	0	0.00	11	72.04	72.90	-11	5,439	-0.20%
2021/06/10	0	0.00	1	68.40	67.20	-1	5,203	-0.02%
2021/06/09	0	0.00	9	67.00	66.70	-9	5,152	-0.17%
2021/06/08	3	66.63	2	67.85	66.50	1	5,133	0.02%
2021/06/04	2	66.85	0	0.00	66.50	2	5,091	0.04%
2021/06/03	11	69.68	14	68.39	68.10	-3	5,064	-0.06%
2021/06/02	2	67.10	0	0.00	66.80	2	4,966	0.04%
2021/06/01	0	0.00	2	68.40	68.40	-2	4,934	-0.04%
2021/05/31	1	66.90	3.2	67.33	66.90	-2.2	4,915	-0.04%
2021/05/28	0	0.00	1	67.40	66.90	-1	4,890	-0.02%
2021/05/27	3	66.07	2	66.20	66.60	1	4,853	0.02%
2021/05/26	3.1	65.04	0	0.00	66.00	3.1	4,831	0.06%
2021/05/25	0	0.00	1	67.10	66.30	-1	4,791	-0.02%
2021/05/24	1.2	62.57	1	62.30	62.80	0.2	4,702	0.00%
2021/05/21	2	62.30	0	0.00	62.30	2	4,727	0.04%
2021/05/20	1	61.40	0	0.00	61.80	1	4,827	0.02%
2021/05/19	8	61.79	2	61.80	61.80	6	4,823	0.12%
2021/05/18	6	59.03	0	0.00	60.10	6	4,801	0.12%
2021/05/17	0	0.00	4	55.83	54.80	-4	4,787	-0.08%
2021/05/14	1	61.50	0	0.00	60.70	1	4,754	0.02%
2021/05/13	15	60.63	0	0.00	60.10	15	4,732	0.32%
2021/05/12	3	60.40	2	60.50	60.00	1	4,707	0.02%
2021/05/11	22	66.39	0	0.00	65.30	22	4,657	0.47%
2021/05/10	11	69.76	1	69.90	69.70	10	4,645	0.22%
2021/05/07	12	71.62	5	71.10	71.90	7	4,657	0.15%
2021/05/06	4	68.50	0	0.00	68.60	4	4,665	0.09%
2021/05/05	2	69.70	3	70.13	68.50	-1	4,689	-0.02%
2021/05/04	9	73.77	16	71.36	71.90	-7	4,678	-0.15%
2021/05/03	5	75.90	6	76.07	74.40	-1	4,637	-0.02%
2021/04/29	4	79.25	4	79.00	78.50	0	4,632	0.00%
2021/04/28	5	80.88	2	80.75	79.50	3	4,665	0.06%
2021/04/27	11	81.98	0	0.00	79.80	11	4,711	0.23%
2021/04/26	4	82.35	3	82.17	82.20	1	4,781	0.02%
2021/04/23	11	81.95	15	82.67	82.50	-4	4,805	-0.08%
2021/04/22	13	79.22	11.3	81.84	78.50	1.7	4,807	0.04%
2021/04/21	30	87.01	24.6	86.11	84.00	5.4	5,265	0.10%
2021/04/20	26.2	80.74	28.3	81.69	82.80	-2.1	4,952	-0.04%
2021/04/19	6.1	75.00	6	75.40	75.30	0.1	4,723	0.00%
2021/04/16	1	73.90	0	0.00	73.90	1	4,777	0.02%
2021/04/15	1	74.60	2.1	74.69	74.40	-1.1	4,790	-0.02%
2021/04/14	1.1	74.31	0	0.00	74.10	1.1	4,808	0.02%
2021/04/13	3.1	77.10	1.3	77.19	76.00	1.8	4,802	0.04%
2021/04/12	4.2	75.86	1	76.50	75.40	3.2	4,769	0.07%
2021/04/09	12.5	78.04	18.2	78.62	78.00	-5.7	4,752	-0.12%
2021/04/08	19.5	81.76	19	80.40	80.00	0.5	4,656	0.01%
2021/04/07	9	76.64	7	78.09	77.30	2	4,438	0.05%
2021/04/06	7	74.16	20	76.06	77.60	-13	4,318	-0.30%
2021/04/01	0	0.00	1	72.00	71.20	-1	4,117	-0.02%
2021/03/31	1	71.10	0	0.00	71.10	1	4,134	0.02%
2021/03/30	3	71.60	0	0.00	72.40	3	4,161	0.07%
2021/03/29	7.1	71.60	1	71.50	71.40	6.1	4,201	0.15%
2021/03/24	0	0.00	1	71.10	70.90	-1	4,266	-0.02%
2021/03/23	2	70.60	3	72.50	71.00	-1	4,278	-0.02%
2021/03/22	35	73.46	40	72.71	72.00	-5	4,235	-0.12%
2021/03/17	2	69.05	2	70.00	68.90	0	4,339	0.00%
2021/03/16	2	69.80	4	70.78	70.00	-2	4,629	-0.04%
2021/03/12	1	70.10	0	0.00	70.00	1	5,031	0.02%
2021/03/11	1	69.40	3	69.50	69.40	-2	5,068	-0.04%
2021/03/09	2	66.50	0	0.00	67.10	2	5,373	0.04%
2021/03/04	3	68.00	0	0.00	68.30	3	5,610	0.05%
2021/03/03	1	68.00	0	0.00	69.40	1	5,613	0.02%
2021/03/02	3	69.27	1	71.00	69.00	2	5,627	0.04%
2021/02/26	4	69.98	1	70.50	70.00	3	5,646	0.05%
2021/02/25	0	0.00	3	71.30	71.10	-3	5,736	-0.05%
2021/02/24	1	71.60	0	0.00	71.50	1	5,746	0.02%
2021/02/22	5	74.46	19	74.32	73.90	-14	5,782	-0.24%
2021/02/19	2	70.90	4	70.95	71.40	-2	5,670	-0.04%
2021/02/18	1	70.20	6	70.10	70.30	-5	5,686	-0.09%
2021/02/17	2	69.05	1	69.20	69.30	1	5,680	0.02%
2021/02/05	2	66.60	0	0.00	66.50	2	5,664	0.04%
2021/02/04	1	66.60	1	67.50	67.10	0	5,659	0.00%
2021/02/02	6	67.10	6	67.80	67.80	0	5,655	0.00%
2021/02/01	7	65.71	14	66.36	66.30	-7	5,639	-0.12%
2021/01/29	18	68.85	0.5	68.80	67.40	17.5	5,620	0.31%
2021/01/28	3	69.70	0	0.00	69.50	3	5,595	0.05%
2021/01/27	1	71.00	2	71.15	71.60	-1	5,570	-0.02%
2021/01/26	6	70.65	2	70.00	69.40	4	5,527	0.07%
2021/01/25	12	71.42	0	0.00	70.50	12	5,501	0.22%
2021/01/22	2	71.45	1	71.80	72.00	1	5,470	0.02%
2021/01/21	1	72.80	0	0.00	71.30	1	5,449	0.02%
2021/01/20	4	74.38	2	72.90	72.70	2	5,396	0.04%
2021/01/19	3	77.53	1	80.00	76.70	2	5,306	0.04%
2021/01/18	4	78.63	6	78.08	79.20	-2	5,183	-0.04%
2021/01/15	6	78.08	21	79.44	77.70	-15	5,047	-0.30%
2021/01/14	93	80.45	105	80.03	79.10	-12	4,829	-0.25%	大賣/
2021/01/13	76	76.70	42	77.57	77.60	34	4,145	0.82%
2021/01/12	0	0.00	1	73.00	70.60	-1	3,834	-0.03%
2021/01/11	6	72.80	12	71.12	72.10	-6	3,737	-0.16%
2021/01/08	31	69.76	0	0.00	69.90	31	3,682	0.84%
2021/01/06	1	71.30	2	68.95	69.10	-1	3,722	-0.03%
2021/01/05	1	70.80	0	0.00	71.10	1	3,724	0.03%
2021/01/04	3	72.33	5	73.00	72.60	-2	3,705	-0.05%
2020/12/31	1	71.00	1	71.90	71.10	0	3,665	0.00%
2020/12/30	2	72.10	1	72.00	71.80	1	3,652	0.03%
2020/12/25	13	71.98	11	72.13	72.30	2	3,491	0.06%
2020/12/24	15	72.05	15	71.25	71.50	0	3,502	0.00%
2020/12/23	0	0.00	6	71.45	71.70	-6	3,515	-0.17%
2020/12/22	0	0.00	2	71.50	69.00	-2	3,498	-0.06%
2020/12/21	1	69.00	0	0.00	70.00	1	3,500	0.03%
2020/12/18	0	0.00	2	70.65	70.90	-2	3,502	-0.06%
2020/12/17	1	70.40	5	70.20	70.10	-4	3,506	-0.11%
2020/12/14	3	74.27	2	73.85	73.70	1	3,552	0.03%
2020/12/11	1	72.80	11	73.14	72.50	-10	3,578	-0.28%
2020/12/10	4	75.48	8	75.45	75.00	-4	3,479	-0.11%
2020/12/09	17	72.55	28	71.14	74.70	-11	3,188	-0.35%
2020/12/08	3	69.80	0	0.00	69.00	3	2,814	0.11%
2020/12/07	13	68.75	0	0.00	68.00	13	2,787	0.47%
2020/12/04	7	67.74	0	0.00	67.60	7	2,766	0.25%
2020/12/03	6	68.85	10	69.16	68.00	-4	2,749	-0.15%
2020/12/02	3	67.40	4	67.35	67.20	-1	2,673	-0.04%
2020/12/01	2	67.90	4	68.00	67.00	-2	2,705	-0.07%
2020/11/30	0	0.00	1	70.10	67.10	-1	2,687	-0.04%
2020/11/26	0	0.00	8	65.48	65.60	-8	2,578	-0.31%
2020/11/25	8	64.68	0	0.00	64.50	8	2,596	0.31%
2020/11/24	8	65.95	5	66.78	65.70	3	2,682	0.11%
2020/11/23	8	64.43	0	0.00	64.70	8	2,693	0.30%
2020/11/20	9	65.02	7	64.17	64.40	2	2,731	0.07%
2020/11/18	4	62.00	0	0.00	61.80	4	2,782	0.14%
2020/11/17	1	61.50	0	0.00	62.00	1	3,084	0.03%
2020/11/13	1	60.40	3	60.50	60.40	-2	3,650	-0.05%
2020/11/11	0	0.00	3	60.90	61.00	-3	4,060	-0.07%
2020/11/10	4	60.18	0	0.00	60.10	4	4,085	0.10%
2020/11/05	0	0.00	2	61.20	60.90	-2	4,243	-0.05%
2020/11/04	1	60.50	0	0.00	61.10	1	4,328	0.02%
2020/11/03	0	0.00	1	60.40	60.90	-1	4,355	-0.02%
2020/10/28	5	62.18	0	0.00	60.30	5	4,808	0.10%
2020/10/26	1	63.40	2	62.80	62.80	-1	4,929	-0.02%
2020/10/23	0	0.00	2	63.70	63.70	-2	4,947	-0.04%
2020/10/16	0	0.00	9	65.84	64.70	-9	5,624	-0.16%
2020/10/15	13	66.68	1	67.00	66.30	12	5,756	0.21%
2020/10/13	1	63.90	2	63.60	64.00	-1	5,762	-0.02%
2020/10/06	1	66.50	0	0.00	66.50	1	6,016	0.02%
2020/10/05	0	0.00	5	66.50	66.70	-5	6,088	-0.08%
2020/09/30	6	66.08	1	66.50	66.60	5	6,179	0.08%
2020/09/29	0	0.00	1	66.70	66.80	-1	6,221	-0.02%
2020/09/28	1	64.70	0	0.00	64.70	1	6,299	0.02%
2020/09/25	9	65.93	3	66.10	65.00	6	6,398	0.09%
2020/09/24	2	68.75	1	67.70	67.60	1	6,612	0.02%
2020/09/21	0	0.00	20	71.30	69.70	-20	6,606	-0.30%
2020/09/18	8	72.20	0	0.00	71.60	8	6,614	0.12%
2020/09/17	12	72.72	6	72.35	72.70	6	6,610	0.09%
2020/09/16	0	0.00	1	71.20	70.90	-1	6,574	-0.02%
2020/09/15	1	70.80	1	70.90	70.20	0	6,578	0.00%
2020/09/14	2	70.10	0	0.00	69.70	2	6,779	0.03%
2020/09/11	0	0.00	1	69.50	69.20	-1	6,820	-0.01%
2020/09/10	2	68.60	0	0.00	68.60	2	6,866	0.03%
2020/09/08	0	0.00	10	69.83	68.90	-10	7,054	-0.14%
2020/09/07	10	69.30	1	71.90	69.20	9	7,134	0.13%
2020/09/03	2	70.80	8	70.29	69.40	-6	7,190	-0.08%
2020/09/02	2	70.00	0	0.00	70.30	2	7,253	0.03%
2020/08/31	7	69.51	0	0.00	69.20	7	7,431	0.09%
2020/08/28	0	0.00	2	71.50	70.00	-2	7,943	-0.03%
2020/08/27	1	72.40	0	0.00	71.80	1	7,937	0.01%
2020/08/26	3	71.27	2	71.30	71.30	1	7,961	0.01%
2020/08/25	1	69.50	1	70.00	69.50	0	8,035	0.00%
2020/08/21	5	66.94	7	68.13	69.70	-2	8,266	-0.02%
2020/08/20	9	68.97	11	69.55	68.80	-2	8,231	-0.02%
2020/08/19	3	73.03	14	75.30	76.40	-11	8,499	-0.13%
2020/08/18	20	73.19	4	73.20	72.60	16	8,464	0.19%
2020/08/17	0	0.00	6	70.98	71.50	-6	8,361	-0.07%
2020/08/14	0	0.00	3	67.70	68.60	-3	8,597	-0.03%
2020/08/13	2	68.00	0	0.00	67.70	2	8,946	0.02%
2020/08/12	8	68.00	5	68.20	68.10	3	9,075	0.03%
2020/08/11	8	70.18	1	71.10	68.60	7	9,274	0.08%
2020/08/10	3	71.30	25	71.69	69.80	-22	9,375	-0.23%
2020/08/07	0	0.00	6	71.40	70.60	-6	9,557	-0.06%
2020/08/06	26	70.89	0	0.00	70.50	26	9,961	0.26%
2020/08/05	12	71.23	0	0.00	70.90	12	10,009	0.12%
2020/08/04	2	71.80	14	74.48	72.50	-12	10,068	-0.12%
2020/07/31	0	0.00	4	72.58	71.60	-4	9,897	-0.04%
2020/07/29	0	0.00	1	69.00	69.70	-1	9,875	-0.01%
2020/07/28	2	69.25	1	71.10	68.90	1	9,883	0.01%
2020/07/24	1	71.20	7	69.83	69.40	-6	9,833	-0.06%
2020/07/23	15	73.63	2	72.80	72.10	13	9,794	0.13%
2020/07/22	0	0.00	2	73.90	72.20	-2	9,635	-0.02%
2020/07/21	3	71.87	10	71.60	71.90	-7	9,399	-0.07%
2020/07/20	1	67.30	0	0.00	67.90	1	9,275	0.01%
2020/07/16	2	70.55	0	0.00	70.30	2	9,320	0.02%
2020/07/14	1	72.10	0	0.00	70.20	1	9,360	0.01%
2020/07/13	1	71.50	9	72.07	71.10	-8	9,417	-0.08%
2020/07/09	12	73.45	12	71.70	72.20	0	9,451	0.00%
2020/07/07	3	70.03	2	69.90	69.40	1	9,378	0.01%
2020/07/06	5	73.90	3	74.20	74.00	2	9,319	0.02%
2020/07/03	1	71.70	1	74.00	73.50	0	9,301	0.00%
2020/07/01	0	0.00	10	68.90	68.40	-10	9,123	-0.11%
2020/06/24	0	0.00	10	68.50	67.80	-10	9,205	-0.11%
2020/06/23	10	68.40	1	68.20	68.10	9	9,247	0.10%
2020/06/22	1	67.20	2	67.90	67.20	-1	9,265	-0.01%
2020/06/19	27	72.44	10	70.75	69.50	17	9,296	0.18%
2020/06/18	0	0.00	27	67.00	68.30	-27	9,153	-0.29%
2020/06/17	12	67.70	0	0.00	67.40	12	9,210	0.13%
2020/06/16	1	68.10	0	0.00	68.60	1	9,343	0.01%
2020/06/12	1	68.80	5	67.30	68.70	-4	9,814	-0.04%
2020/06/11	15	71.67	0	0.00	70.00	15	10,020	0.15%
2020/06/10	0	0.00	30.9	74.00	71.60	-30.9	10,045	-0.31%
2020/06/09	0	0.00	5	75.60	73.60	-5	10,142	-0.05%
2020/06/05	31	75.84	11	75.45	75.90	20	10,545	0.19%
2020/06/04	27	74.93	43	75.71	74.90	-16	10,688	-0.15%
2020/06/03	0	0.00	4	71.68	71.80	-4	10,240	-0.04%
2020/06/02	5	70.90	20	71.15	70.80	-15	10,227	-0.15%
2020/06/01	26	70.78	2	71.45	70.30	24	10,262	0.23%
2020/05/29	1	68.90	4	69.50	69.50	-3	10,258	-0.03%
2020/05/28	4	69.75	0	0.00	68.30	4	10,302	0.04%
2020/05/27	18	70.15	2	70.70	70.90	16	10,399	0.15%
2020/05/26	12	71.83	30	72.12	68.60	-18	10,187	-0.18%
2020/05/25	3	68.67	9	69.31	71.00	-6	9,764	-0.06%
2020/05/22	4	63.95	1	64.30	64.60	3	9,468	0.03%
2020/05/21	2	63.75	6	62.78	64.00	-4	9,354	-0.04%
2020/05/20	37	60.91	13	61.07	61.40	24	9,196	0.26%
2020/05/19	0	0.00	7	58.60	57.50	-7	8,876	-0.08%
2020/05/18	3	58.80	12	58.50	57.00	-9	8,817	-0.10%
2020/05/15	0	0.00	68	56.75	59.00	-68	8,657	-0.79%
2020/05/14	12	56.64	52	56.42	56.20	-40	8,646	-0.46%
2020/05/13	46	57.00	38	56.60	57.90	8	8,419	0.10%
2020/05/12	17	52.64	15	52.52	52.70	2	8,003	0.02%
2020/05/11	5	53.30	6	53.23	53.70	-1	7,951	-0.01%
2020/05/08	6	52.90	1	52.90	52.20	5	7,818	0.06%
2020/05/07	0	0.00	1	52.00	52.10	-1	7,687	-0.01%
2020/05/06	11	51.55	0	0.00	50.50	11	7,635	0.14%
2020/05/05	3	51.80	6	52.08	51.60	-3	7,574	-0.04%
2020/05/04	1	50.70	5	50.90	50.70	-4	7,541	-0.05%
2020/04/30	7	51.49	22	52.15	51.80	-15	7,521	-0.20%
2020/04/27	20	49.97	20	50.00	50.20	0	7,466	0.00%
2020/04/21	23	49.97	0	0.00	49.05	23	7,432	0.31%
2020/04/20	10	50.77	11	51.12	51.00	-1	7,380	-0.01%
2020/04/17	55	52.60	0	0.00	51.50	55	7,357	0.75%
2020/04/16	31	53.06	12	53.41	52.80	19	7,254	0.26%
2020/04/15	11	52.35	6	53.35	52.90	5	7,124	0.07%
2020/04/13	9	51.12	0	0.00	50.20	9	6,903	0.13%
2020/04/09	0	0.00	1	51.10	51.00	-1	6,942	-0.01%
2020/04/08	30	52.33	33	52.93	52.20	-3	6,922	-0.04%
2020/04/07	4	50.00	1	49.75	49.75	3	6,806	0.04%
2020/03/31	50	48.51	50	49.19	48.80	0	6,707	0.00%
2020/03/30	3	48.20	5	48.80	49.20	-2	6,750	-0.03%
2020/03/27	0	0.00	1	47.05	47.10	-1	6,684	-0.01%
2020/03/26	1	47.20	1	48.00	48.15	0	6,617	0.00%
2020/03/25	1	47.80	1	47.30	47.70	0	6,560	0.00%
2020/03/24	2	45.40	5	45.81	45.80	-3	6,468	-0.05%
2020/03/23	4	44.44	0	0.00	43.35	4	6,597	0.06%
2020/03/20	2	49.25	8	48.86	47.65	-6	6,546	-0.09%
2020/03/19	13	47.05	2	48.00	45.85	11	6,402	0.17%
2020/03/18	52	52.24	51	52.81	50.90	1	6,097	0.02%
2020/03/17	12	51.48	13	50.68	52.00	-1	5,771	-0.02%
2020/03/16	7	51.09	13	50.78	49.50	-6	5,472	-0.11%
2020/03/13	12	47.10	5	49.10	51.90	7	5,321	0.13%
2020/03/12	12	52.22	10	51.65	51.00	2	5,108	0.04%
2020/03/11	18	54.73	24	55.07	54.20	-6	4,842	-0.12%
2020/03/10	2	52.40	5	54.42	55.60	-3	4,604	-0.07%
2020/03/09	7	52.27	1	51.00	50.60	6	4,417	0.14%
2020/03/06	4	54.85	2	54.90	53.50	2	4,321	0.05%
2020/03/05	49	55.90	50	56.02	55.60	-1	4,246	-0.02%
2020/03/04	4	55.25	1	55.60	55.90	3	4,081	0.07%
2020/03/03	0	0.00	1	55.20	54.10	-1	3,938	-0.03%
2020/03/02	0	0.00	5	53.28	54.80	-5	3,701	-0.14%
2020/02/27	0	0.00	2	50.45	49.85	-2	3,438	-0.06%
2020/02/26	0	0.00	3	52.63	52.30	-3	3,371	-0.09%
2020/02/25	0	0.00	4	52.50	53.00	-4	3,290	-0.12%
2020/02/24	0	0.00	1	53.20	53.20	-1	3,258	-0.03%
2020/02/21	2	53.40	0	0.00	52.90	2	3,194	0.06%
2020/02/19	5	51.44	4	51.70	52.10	1	2,962	0.03%
2020/02/18	3	51.80	3	50.80	51.00	0	2,879	0.00%
2020/02/12	1	48.25	1	47.05	48.20	0	2,682	0.00%
2020/02/11	1	46.65	0	0.00	46.50	1	2,683	0.04%
2020/02/10	0	0.00	5	44.70	45.95	-5	2,741	-0.18%
2020/02/06	1	46.00	0	0.00	46.25	1	2,846	0.04%
2020/02/05	1	46.15	0	0.00	45.30	1	2,874	0.03%
2020/02/03	5	42.45	0	0.00	44.00	5	3,018	0.17%
2020/01/31	1	47.55	0	0.00	46.90	1	3,056	0.03%
2020/01/30	0	0.00	1	47.40	46.75	-1	3,309	-0.03%
2020/01/17	0	0.00	0.3	52.50	52.30	-0.3	3,659	-0.01%
2020/01/15	0	0.00	1	52.40	53.00	-1	4,213	-0.02%
2020/01/09	1	50.80	0	0.00	50.50	1	4,607	0.02%
2020/01/08	7	50.39	4	50.38	49.90	3	4,661	0.06%
2020/01/07	5	51.16	3	50.43	50.40	2	4,843	0.04%
2020/01/06	2	51.80	2	51.90	51.50	0	4,957	0.00%
2020/01/03	3	54.80	3	55.50	53.10	0	4,942	0.00%
2019/12/31	2	53.00	0	0.00	52.80	2	4,832	0.04%
2019/12/27	2	54.20	0	0.00	54.20	2	4,815	0.04%
2019/12/26	2	53.90	0	0.00	53.70	2	4,774	0.04%
2019/12/25	0	0.00	3	54.10	53.90	-3	4,763	-0.06%
2019/12/23	0	0.00	2	52.90	52.70	-2	4,692	-0.04%
2019/12/20	0	0.00	7	53.39	53.00	-7	4,704	-0.15%
2019/12/19	2	53.45	2	53.50	53.10	0	4,745	0.00%
2019/12/18	13	54.29	3	53.70	54.50	10	4,752	0.21%
2019/12/17	4	52.40	3	52.77	53.40	1	4,549	0.02%
2019/12/16	0	0.00	3	51.00	52.30	-3	4,595	-0.07%
2019/12/12	1	52.00	0	0.00	51.40	1	4,644	0.02%
2019/12/11	2	51.70	0	0.00	51.60	2	4,608	0.04%
2019/12/10	0	0.00	1	52.30	52.50	-1	4,604	-0.02%
2019/12/09	1	50.80	1	51.10	51.10	0	4,585	0.00%
2019/12/05	1	51.60	1	51.20	51.10	0	4,642	0.00%
2019/12/04	1	50.70	2	48.50	50.80	-1	4,852	-0.02%
2019/12/02	0	0.00	1	48.10	48.00	-1	4,889	-0.02%
2019/11/29	1	49.50	0	0.00	49.10	1	4,921	0.02%
2019/11/27	3	50.70	2	50.70	50.30	1	5,215	0.02%
2019/11/18	1	50.80	0	0.00	50.60	1	6,176	0.02%
2019/11/14	0	0.00	2	49.70	50.00	-2	6,322	-0.03%
2019/11/13	0	0.00	1	50.70	50.30	-1	6,429	-0.02%
2019/11/12	3	49.98	0	0.00	50.20	3	6,442	0.05%
2019/11/11	2	50.20	2	49.80	49.60	0	6,432	0.00%
2019/11/08	0	0.00	8	52.84	52.80	-8	6,377	-0.13%
2019/11/07	9	53.70	1	55.20	53.20	8	6,387	0.13%
2019/11/05	5	56.80	1	56.00	56.30	4	6,352	0.06%
2019/11/01	26	56.04	26	56.03	56.10	0	6,351	0.00%
2019/10/31	1	55.00	52	55.55	55.00	-51	6,331	-0.81%
2019/10/30	3	56.80	32	57.36	56.80	-29	6,268	-0.46%
2019/10/29	5	57.46	11	57.60	57.50	-6	6,275	-0.10%
2019/10/28	2	59.90	25	59.38	60.10	-23	6,167	-0.37%
2019/10/25	23	58.22	0	0.00	58.20	23	6,169	0.37%
2019/10/24	59	56.30	3	57.33	58.50	56	6,089	0.92%
2019/10/23	43	54.73	33	54.88	55.00	10	6,007	0.17%
2019/10/22	8	53.65	45	52.78	53.60	-37	6,029	-0.61%
2019/10/21	8	53.40	7	52.83	53.60	1	5,906	0.02%
2019/10/18	42	51.95	6	51.50	51.60	36	5,681	0.63%
2019/10/16	6	50.80	6	49.90	50.00	0	5,555	0.00%
2019/10/15	5	51.56	6	51.22	51.10	-1	5,499	-0.02%
2019/10/14	0	0.00	30	50.60	50.40	-30	5,317	-0.56%
2019/10/08	1	48.90	0	0.00	48.90	1	5,185	0.02%
2019/10/07	0	0.00	1	49.45	49.55	-1	5,192	-0.02%
2019/10/01	0	0.00	38	48.86	49.25	-38	5,189	-0.73%
2019/09/27	1	48.50	0	0.00	48.40	1	5,174	0.02%
2019/09/26	20	49.05	2	48.65	48.75	18	5,155	0.35%
2019/09/25	20	50.35	25	50.36	49.45	-5	5,135	-0.10%
2019/09/24	0	0.00	21	51.77	50.80	-21	5,122	-0.41%
2019/09/23	0	0.00	2	50.90	50.80	-2	5,061	-0.04%
2019/09/20	2	50.40	2	50.40	50.40	0	5,049	0.00%
2019/09/19	11	50.64	18	51.02	50.70	-7	5,067	-0.14%
2019/09/18	2	50.40	10	50.35	50.30	-8	5,017	-0.16%
2019/09/17	27	49.56	10	49.15	50.20	17	5,007	0.34%
2019/09/16	3	48.80	3	48.30	48.50	0	4,973	0.00%
2019/09/12	0	0.00	6	49.20	48.90	-6	5,001	-0.12%
2019/09/10	0	0.00	1	49.80	49.30	-1	5,215	-0.02%
2019/09/09	1	50.40	0	0.00	50.10	1	5,230	0.02%
2019/09/06	21	52.03	28	52.59	51.00	-7	5,201	-0.13%
2019/09/05	5	50.72	13	50.46	50.80	-8	4,915	-0.16%
2019/09/04	0	0.00	1	50.40	50.70	-1	4,896	-0.02%
2019/09/03	1	50.00	1	50.10	49.80	0	4,872	0.00%
2019/09/02	2	49.73	3	49.02	50.70	-1	4,830	-0.02%
2019/08/30	7	50.45	1	51.50	49.05	6	4,748	0.13%
2019/08/29	33	50.18	12	51.60	49.75	21	4,536	0.46%
2019/08/28	17	50.55	23	50.92	51.20	-6	4,330	-0.14%
2019/08/26	0	0.00	1	46.30	46.10	-1	3,926	-0.03%
2019/08/23	0	0.00	3	48.37	48.55	-3	3,888	-0.08%
2019/08/22	1	48.05	2	48.87	48.70	-1	3,837	-0.03%
2019/08/21	2	48.53	4	47.84	48.20	-2	3,744	-0.05%
2019/08/20	4	46.03	1	46.55	45.85	3	3,565	0.08%
2019/08/19	1	47.15	1	47.00	46.50	0	3,525	0.00%
2019/08/16	8	46.20	0	0.00	46.00	8	3,415	0.23%
2019/08/14	4	44.60	0	0.00	44.10	4	3,318	0.12%
2019/08/08	1	44.25	1	44.65	44.65	0	3,293	0.00%
2019/08/07	5	44.55	3	44.87	44.05	2	3,298	0.06%
2019/08/06	0	0.00	2	44.60	45.60	-2	3,292	-0.06%
2019/08/05	0	0.00	3	46.72	45.55	-3	3,274	-0.09%
2019/08/02	0	0.00	6	48.20	47.85	-6	3,264	-0.18%
2019/08/01	1	49.75	2	49.03	48.85	-1	3,269	-0.03%
2019/07/31	1	50.40	5	49.15	49.90	-4	3,241	-0.12%
2019/07/30	2	48.40	0	0.00	48.80	2	3,154	0.06%
2019/07/29	10	51.50	1	51.30	51.00	9	3,016	0.30%
2019/07/26	1	49.10	6	49.37	49.50	-5	2,828	-0.18%
2019/07/25	12	47.77	1	47.50	47.75	11	2,728	0.40%
2019/07/24	0	0.00	15	46.89	47.30	-15	2,551	-0.59%
2019/07/23	6	42.74	0	0.00	43.00	6	2,356	0.25%
2019/07/18	2	42.70	0	0.00	41.80	2	2,443	0.08%
2019/07/16	1	44.55	4	44.80	44.30	-3	2,589	-0.12%
2019/07/12	4	44.15	0	0.00	43.90	4	2,731	0.15%
2019/07/11	0	0.00	2	44.18	44.10	-2	2,750	-0.07%
2019/07/10	3	43.22	0	0.00	43.15	3	2,746	0.11%
2019/07/09	1	43.95	1	43.15	43.00	0	2,745	0.00%
2019/06/28	2	46.68	0	0.00	46.30	2	3,046	0.07%
2019/06/27	10	47.05	1	46.80	46.65	9	3,122	0.29%
2019/06/26	0	0.00	2	46.65	46.65	-2	3,135	-0.06%
2019/06/24	1	45.15	0	0.00	46.35	1	3,143	0.03%
2019/06/20	1	45.10	9	45.26	45.10	-8	3,114	-0.26%
2019/06/19	0	0.00	2	45.00	44.85	-2	3,132	-0.06%
2019/06/18	8	44.58	11	44.75	43.90	-3	3,140	-0.10%
2019/06/17	6	43.50	3	44.40	45.40	3	3,036	0.10%
2019/06/13	1	41.40	0	0.00	41.60	1	3,053	0.03%
2019/06/12	6	43.08	1	41.45	41.45	5	3,131	0.16%
2019/06/11	0	0.00	6	41.50	42.05	-6	3,266	-0.18%
2019/06/06	0	0.00	1	39.50	39.15	-1	3,519	-0.03%
2019/05/31	1	41.30	0	0.00	41.25	1	3,847	0.03%
2019/05/29	3	39.80	0	0.00	39.75	3	4,006	0.07%
2019/05/24	1	41.25	2	41.25	40.50	-1	4,444	-0.02%
2019/05/23	2	40.65	2	40.30	41.00	0	4,561	0.00%
2019/05/21	6	40.78	0	0.00	41.75	6	4,803	0.12%
2019/05/20	1	41.70	0	0.00	40.45	1	4,888	0.02%
2019/05/17	0	0.00	1	43.35	42.70	-1	5,107	-0.02%
2019/05/16	2	44.50	0	0.00	42.85	2	5,190	0.04%
2019/05/15	1	44.90	0	0.00	44.90	1	5,358	0.02%
2019/05/14	1	42.35	0	0.00	42.60	1	5,661	0.02%
2019/05/13	0	0.00	2	43.55	41.75	-2	6,030	-0.03%
2019/05/10	1	43.70	2	44.50	43.95	-1	6,201	-0.02%
2019/05/09	2	43.30	0	0.00	43.35	2	6,303	0.03%
2019/05/08	2	45.88	0	0.00	45.70	2	6,338	0.03%
2019/05/07	1	46.30	0	0.00	46.25	1	6,618	0.02%
2019/05/06	2	46.38	6	46.27	45.95	-4	6,893	-0.06%
2019/05/03	1	48.05	0	0.00	48.05	1	6,914	0.01%
2019/05/02	1	46.90	0	0.00	47.35	1	6,911	0.01%
2019/04/30	8	47.03	8	47.12	47.40	0	6,933	0.00%
2019/04/29	34	50.24	36	47.62	46.80	-2	6,935	-0.03%
2019/04/26	0	0.00	1	52.10	52.00	-1	6,877	-0.01%
2019/04/25	1	54.00	3	54.00	54.00	-2	6,860	-0.03%
2019/04/24	5	54.70	0	0.00	53.80	5	6,866	0.07%
2019/04/22	2	54.85	10	55.55	54.40	-8	6,906	-0.12%
2019/04/19	3	53.73	5	53.52	54.10	-2	6,807	-0.03%
2019/04/18	1	52.50	0	0.00	52.90	1	6,819	0.01%
2019/04/17	2	52.65	1	52.60	52.80	1	6,807	0.01%
2019/04/16	0	0.00	3	51.60	52.50	-3	6,840	-0.04%
2019/04/15	5	51.50	1	51.70	51.20	4	6,913	0.06%
2019/04/12	12	51.20	11	51.10	51.10	1	7,052	0.01%
2019/04/11	3	52.53	1	52.00	51.80	2	7,144	0.03%
2019/04/09	3	55.50	2	55.10	53.90	1	7,198	0.01%
2019/04/08	1	55.50	7	55.79	55.30	-6	7,265	-0.08%
2019/04/03	8	53.95	0	0.00	53.90	8	7,248	0.11%
2019/04/02	0	0.00	1	52.60	53.00	-1	7,245	-0.01%
2019/04/01	1	52.00	2	53.00	52.20	-1	7,341	-0.01%
2019/03/29	0	0.00	1	50.60	51.00	-1	7,319	-0.01%
2019/03/27	1	51.30	0	0.00	51.40	1	7,705	0.01%
2019/03/26	3	51.90	0	0.00	51.30	3	7,947	0.04%
2019/03/21	1	51.80	0	0.00	51.80	1	8,408	0.01%
2019/03/20	6	53.40	5	52.60	52.60	1	8,690	0.01%
2019/03/19	1	54.70	0	0.00	53.10	1	9,013	0.01%
2019/03/18	10	54.00	1	53.90	54.30	9	9,060	0.10%
2019/03/15	5	53.90	1	54.80	54.50	4	9,239	0.04%
2019/03/14	6	55.08	8	53.85	53.90	-2	9,339	-0.02%
2019/03/13	1	57.00	2	56.90	57.40	-1	9,496	-0.01%
2019/03/12	11	57.85	8	57.91	58.00	3	9,746	0.03%
2019/03/11	0	0.00	1	56.40	55.60	-1	9,921	-0.01%
2019/03/07	5	56.96	2	56.90	55.60	3	10,309	0.03%
2019/03/05	1	56.40	0	0.00	55.50	1	10,982	0.01%
2019/03/04	0	0.00	2	58.00	56.50	-2	11,326	-0.02%
2019/02/27	2	56.80	2	56.00	57.60	0	11,445	0.00%
2019/02/26	2	58.40	0	0.00	55.70	2	11,716	0.02%
2019/02/25	5	57.12	6	56.55	57.60	-1	11,980	-0.01%
2019/02/22	5	57.22	3	56.90	56.50	2	12,027	0.02%
2019/02/21	2	57.85	4	57.03	57.90	-2	11,959	-0.02%
2019/02/20	2	59.65	4	58.95	57.90	-2	11,855	-0.02%
2019/02/19	1	58.30	7	58.70	58.90	-6	11,804	-0.05%
2019/02/18	17	59.67	18	61.25	58.30	-1	11,751	-0.01%
2019/02/15	5	58.26	6	58.83	59.30	-1	11,564	-0.01%
2019/02/14	2	57.10	6	58.17	59.00	-4	11,518	-0.03%
2019/02/13	27	58.29	27	58.86	58.40	0	11,407	0.00%
2019/02/12	13	53.48	12	54.93	56.00	1	11,139	0.01%
2019/02/11	0	0.00	38	49.56	51.40	-38	10,961	-0.35%
2019/01/30	0	0.00	2	47.18	46.75	-2	10,938	-0.02%
2019/01/28	4	46.80	0	0.00	46.60	4	10,856	0.04%
2019/01/25	2	44.20	5	44.61	44.15	-3	10,746	-0.03%
2019/01/24	0	0.00	1	43.00	42.55	-1	10,850	-0.01%
2019/01/23	0	0.00	4	41.98	42.20	-4	10,938	-0.04%
2019/01/22	10	42.10	10	42.05	41.50	0	10,995	0.00%
2019/01/18	0	0.00	1	40.85	41.30	-1	11,108	-0.01%
2019/01/17	2	40.10	0	0.00	40.20	2	11,151	0.02%
2019/01/14	8	39.83	0	0.00	40.05	8	11,304	0.07%
2019/01/11	5	41.55	21	42.41	41.55	-16	11,314	-0.14%
2019/01/10	2	42.53	21	42.63	42.30	-19	11,353	-0.17%
2019/01/09	1	42.30	0	0.00	42.30	1	11,567	0.01%
2019/01/08	0	0.00	10	41.90	42.10	-10	11,704	-0.09%
2019/01/07	0	0.00	2	42.50	41.60	-2	11,681	-0.02%
2019/01/04	5	39.84	1	38.70	40.90	4	11,672	0.03%
2019/01/03	38	42.91	11	42.40	40.65	27	11,580	0.23%
2019/01/02	0	0.00	2	44.10	43.90	-2	11,551	-0.02%
2018/12/28	42	43.92	2	44.20	43.90	40	11,589	0.35%
2018/12/27	2	44.60	1	44.65	43.80	1	11,642	0.01%
2018/12/26	2	44.88	7	44.14	42.60	-5	11,558	-0.04%
2018/12/24	0	0.00	2	44.10	45.30	-2	11,517	-0.02%
2018/12/21	10	45.37	8	44.90	45.60	2	11,422	0.02%
2018/12/20	25	45.61	12	45.45	44.25	13	11,273	0.12%
2018/12/19	25	47.84	25	49.41	47.40	0	11,019	0.00%
2018/12/18	47	50.87	52	50.21	49.40	-5	10,927	-0.05%
2018/12/17	7	50.27	2	50.30	50.30	5	10,856	0.05%
2018/12/14	10	50.39	1	51.50	50.00	9	10,796	0.08%
2018/12/13	22	52.03	15	51.81	52.00	7	10,675	0.07%
2018/12/12	7	50.54	26	51.63	52.50	-19	10,400	-0.18%
2018/12/10	8	47.64	11	47.67	47.30	-3	10,196	-0.03%
2018/12/07	5	48.45	4.1	48.03	48.05	0.9	10,027	0.01%
2018/12/06	27	48.51	4	50.43	46.30	23	9,928	0.23%
2018/12/05	5	50.59	10	50.23	51.10	-5	9,676	-0.05%
2018/12/04	16	51.40	3	50.13	49.50	13	9,490	0.14%
2018/12/03	32	50.95	110	50.65	49.15	-78	9,277	-0.84%	大賣/
2018/11/30	35	48.21	31	48.21	48.75	4	9,100	0.04%
2018/11/29	53	50.64	19	50.12	49.00	34	8,908	0.38%
2018/11/28	49	49.45	22	49.70	49.70	27	8,699	0.31%
2018/11/27	28	46.97	113	45.91	48.40	-85	8,185	-1.04%	大賣/
2018/11/26	54	44.48	10	44.21	44.00	44	7,814	0.56%
2018/11/23	76	42.84	24	43.11	43.75	52	7,721	0.67%
2018/11/22	31	41.70	72	41.84	41.10	-41	7,406	-0.55%
2018/11/21	8	40.53	5	39.94	40.70	3	6,994	0.04%
2018/11/19	25	37.08	1	37.30	37.30	24	6,999	0.34%
2018/11/15	11	36.47	0	0.00	36.80	11	7,052	0.16%
2018/11/14	2	36.60	0	0.00	36.00	2	7,106	0.03%
2018/11/13	0	0.00	1	36.10	36.95	-1	7,294	-0.01%
2018/11/09	1	36.50	0	0.00	36.70	1	7,392	0.01%
2018/11/08	5	39.00	0	0.00	35.95	5	7,411	0.07%
2018/11/07	28	37.57	11	37.12	37.75	17	7,311	0.23%
2018/11/06	4	35.50	20	35.96	34.35	-16	7,310	-0.22%
2018/11/05	8	37.09	4	36.70	37.00	4	7,338	0.05%
2018/11/02	0	0.00	5	36.28	36.55	-5	7,319	-0.07%
2018/11/01	2	34.05	4	36.16	35.80	-2	7,226	-0.03%
2018/10/31	1	32.50	8	33.81	34.10	-7	6,952	-0.10%
2018/10/30	2	31.45	2	31.08	31.00	0	6,907	0.00%
2018/10/29	4	32.08	3	32.60	32.05	1	7,100	0.01%
2018/10/26	12	31.32	2	31.30	30.50	10	7,077	0.14%
2018/10/25	5	31.52	2	31.73	31.15	3	7,113	0.04%
2018/10/24	5	35.85	1	35.90	34.60	4	7,082	0.06%
2018/10/23	2	37.15	0	0.00	36.30	2	7,021	0.03%
2018/10/22	0	0.00	3	38.50	37.70	-3	7,058	-0.04%
2018/10/19	3	35.63	3	36.33	36.35	0	7,133	0.00%
2018/10/17	97	39.62	82	40.43	38.40	15	7,163	0.21%
2018/10/16	11	40.58	11	40.90	40.25	0	7,007	0.00%
2018/10/11	20	36.63	12	36.50	36.50	8	7,110	0.11%
2018/10/09	6	42.25	0	0.00	40.55	6	7,192	0.08%
2018/10/03	1	48.15	1	48.15	47.95	0	8,046	0.00%
2018/10/01	0	0.00	3	50.30	51.30	-3	8,430	-0.04%
2018/09/27	0	0.00	1	50.20	50.00	-1	8,917	-0.01%
2018/09/26	0	0.00	2	51.20	51.10	-2	9,101	-0.02%
2018/09/25	38	51.26	37	51.74	52.00	1	9,178	0.01%
2018/09/21	0	0.00	2	51.00	51.00	-2	9,161	-0.02%
2018/09/20	0	0.00	20	48.85	48.00	-20	9,160	-0.22%
2018/09/19	0	0.00	3	49.68	47.90	-3	9,256	-0.03%
2018/09/18	2	48.80	0	0.00	48.40	2	9,348	0.02%
2018/09/17	22	52.45	17	52.82	52.10	5	9,527	0.05%
2018/09/14	21	53.01	5	51.84	52.60	16	9,645	0.17%
2018/09/13	2	49.90	0	0.00	48.95	2	9,580	0.02%
2018/09/11	4	51.53	2	52.25	51.30	2	9,983	0.02%
2018/09/10	6	51.00	2	51.10	50.60	4	10,091	0.04%
2018/09/07	4	55.43	2	54.50	53.50	2	10,143	0.02%
2018/09/05	1	57.80	0	0.00	56.00	1	10,881	0.01%
2018/09/03	2	59.55	6	58.80	57.00	-4	11,763	-0.03%
2018/08/31	2	59.85	0	0.00	60.90	2	12,007	0.02%
2018/08/30	6	61.95	3	62.60	61.00	3	12,203	0.02%
2018/08/29	0	0.00	4	59.00	60.70	-4	12,365	-0.03%
2018/08/28	1	59.50	1	60.70	58.90	0	12,638	0.00%
2018/08/27	2	59.50	4	59.50	60.10	-2	12,903	-0.02%
2018/08/24	105	56.64	108	57.37	56.60	-3	13,097	-0.02%	大買/大賣/
2018/08/23	2	59.35	1	59.20	58.60	1	13,647	0.01%
2018/08/22	33	59.27	34	57.94	59.50	-1	14,211	-0.01%
2018/08/21	0	0.00	1	59.30	58.50	-1	14,867	-0.01%
2018/08/20	4	54.85	2	57.00	58.50	2	15,105	0.01%
2018/08/17	5	59.62	0	0.00	58.20	5	15,508	0.03%
2018/08/16	8	59.54	2	59.50	61.20	6	15,624	0.04%
2018/08/15	15	60.57	15	60.80	58.60	0	15,830	0.00%
2018/08/14	2	59.10	2	60.10	62.00	0	16,050	0.00%
2018/08/13	9	61.14	26	60.17	60.30	-17	16,266	-0.10%
2018/08/10	0	0.00	6	66.42	64.70	-6	16,635	-0.04%
2018/08/08	3	65.50	4	65.28	65.00	-1	17,702	-0.01%
2018/08/07	2	67.50	12	67.41	66.70	-10	18,220	-0.05%
2018/08/06	7	65.79	2	64.80	65.50	5	18,399	0.03%
2018/08/03	9	62.76	2	62.95	66.00	7	18,632	0.04%
2018/08/02	18	65.28	2	69.00	63.70	16	18,765	0.09%
2018/08/01	2	69.75	0	0.00	69.50	2	19,391	0.01%
2018/07/31	0	0.00	12	69.83	72.20	-12	19,736	-0.06%
2018/07/30	13	71.15	1	70.50	69.50	12	19,735	0.06%
2018/07/27	3	72.40	1	74.10	72.00	2	19,738	0.01%
2018/07/26	3	74.17	12	74.14	75.00	-9	19,731	-0.05%
2018/07/25	2	69.80	9	71.53	71.70	-7	19,584	-0.04%
2018/07/24	1	69.00	2	68.05	69.90	-1	19,513	-0.01%
2018/07/23	2	64.05	0	0.00	67.50	2	19,448	0.01%
2018/07/20	106	66.54	101	69.80	67.10	5	19,381	0.03%	大買/大賣/
2018/07/19	11	69.68	35	69.49	69.00	-24	19,241	-0.12%
2018/07/18	1	71.50	14	71.54	68.00	-13	19,237	-0.07%
2018/07/17	5	72.82	19	72.62	70.90	-14	19,196	-0.07%
2018/07/16	6	74.07	3	74.53	73.80	3	19,197	0.02%
2018/07/13	27	73.86	2	75.35	73.00	25	19,302	0.13%
2018/07/12	2	73.15	3	73.00	73.90	-1	19,122	-0.01%
2018/07/11	94	73.52	106	73.53	73.60	-12	19,114	-0.06%	大賣/
2018/07/10	12	69.82	4	69.35	72.00	8	18,611	0.04%
2018/07/09	20	65.27	0	0.00	65.50	20	18,502	0.11%
2018/07/06	42	64.06	5	65.82	66.20	37	18,359	0.20%
2018/07/05	1	63.20	1	64.20	62.70	0	18,107	0.00%
2018/07/04	3	64.70	13	65.21	62.70	-10	17,898	-0.06%
2018/07/03	1	70.20	10	69.60	69.60	-9	17,672	-0.05%
2018/07/02	3	70.40	4	70.90	69.10	-1	17,580	-0.01%
2018/06/29	4	70.00	5	70.10	72.80	-1	17,458	-0.01%
2018/06/28	5	73.06	7	70.34	69.50	-2	17,295	-0.01%
2018/06/27	5	72.62	6	72.95	73.40	-1	17,177	-0.01%
2018/06/26	16	74.13	19	74.09	72.00	-3	17,064	-0.02%
2018/06/25	7	73.01	111	72.88	71.20	-104	16,820	-0.62%	大賣/鉅額交易
2018/06/22	10	78.50	5	78.32	76.50	5	16,652	0.03%
2018/06/21	84	80.36	1	80.50	80.90	83	16,558	0.50%
2018/06/20	26	80.72	27	80.14	76.40	-1	16,374	-0.01%
2018/06/19	13	83.94	4	84.58	84.00	9	16,260	0.06%
2018/06/15	8	83.81	7	84.07	83.20	1	16,243	0.01%
2018/06/14	15	82.75	6	83.77	83.20	9	16,133	0.06%
2018/06/13	26	88.00	29	89.52	82.90	-3	15,957	-0.02%
2018/06/12	16	85.54	21	87.98	89.50	-5	15,516	-0.03%
2018/06/11	96	78.59	99.5	81.11	81.40	-3.5	14,963	-0.02%
2018/06/08	29	70.11	24	70.14	74.00	5	14,696	0.03%
2018/06/07	8	71.80	23	71.01	70.50	-15	14,445	-0.10%
2018/06/06	4	70.55	15	71.20	71.50	-11	14,445	-0.08%
2018/06/05	6	68.03	28	70.60	67.80	-22	14,387	-0.15%
2018/06/04	31	72.60	9	71.29	72.80	22	14,150	0.16%
2018/06/01	4	70.40	6	70.85	69.90	-2	13,839	-0.01%
2018/05/31	19	75.12	10	76.16	70.70	9	13,541	0.07%
2018/05/30	4	73.18	4	71.13	74.10	0	12,893	0.00%
2018/05/29	18	70.48	13.1	70.66	68.80	4.9	12,268	0.04%
2018/05/28	7	64.40	4	66.65	66.90	3	11,490	0.03%
2018/05/25	35	58.17	54	59.39	60.90	-19	11,147	-0.17%
2018/05/24	21	56.43	2	55.30	55.40	19	10,510	0.18%
2018/05/23	7	55.39	24	55.41	55.80	-17	10,294	-0.17%
2018/05/22	153	53.86	258	55.57	53.70	-105	9,969	-1.05%	大買/大賣/鉅額交易
2018/05/21	8	55.38	20	55.69	56.40	-12	9,672	-0.12%
2018/05/18	126	55.20	14	53.39	54.70	112	9,332	1.20%	大買/鉅額交易
2018/05/17	20	54.14	31	54.48	52.10	-11	8,805	-0.12%
2018/05/16	84	57.17	84	57.89	55.60	0	8,338	0.00%
2018/05/15	20	51.53	14	52.12	53.80	6	7,656	0.08%
2018/05/14	3	47.97	22	50.04	50.20	-19	7,091	-0.27%
2018/05/11	9	47.07	11	46.70	45.70	-2	6,824	-0.03%
2018/05/10	57	44.86	67	44.69	46.20	-10	6,511	-0.15%
2018/05/09	36	43.47	38	43.49	43.65	-2	6,123	-0.03%
2018/05/08	14	39.41	25	39.57	40.90	-11	5,397	-0.20%
2018/05/07	5	36.24	3	36.90	37.20	2	5,005	0.04%
2018/05/04	1	35.80	0	0.00	35.80	1	4,989	0.02%
2018/05/03	2	36.78	10	36.79	36.95	-8	5,004	-0.16%
2018/05/02	0	0.00	1	35.85	36.35	-1	5,000	-0.02%
2018/04/30	2	36.13	0	0.00	35.95	2	5,067	0.04%
2018/04/27	1	35.30	1	34.75	36.15	0	5,345	0.00%
2018/04/26	7	34.74	1	36.05	34.50	6	5,752	0.10%
2018/04/25	17	35.75	1	36.25	35.90	16	5,742	0.28%
2018/04/24	3	36.18	0	0.00	36.00	3	5,798	0.05%
2018/04/23	0	0.00	6	38.03	37.60	-6	5,718	-0.10%
2018/04/20	2	38.28	5	38.10	37.95	-3	5,696	-0.05%
2018/04/19	6	37.63	3	37.85	39.15	3	5,607	0.05%
2018/04/18	9	36.25	0	0.00	36.30	9	5,362	0.17%
2018/04/17	2	38.00	3	38.73	36.15	-1	5,317	-0.02%
2018/04/16	2	38.38	13	38.18	39.10	-11	5,186	-0.21%
2018/04/13	2	39.20	17	38.58	38.00	-15	5,103	-0.29%
2018/04/11	0	0.00	8	37.15	37.10	-8	5,049	-0.16%
2018/04/10	0	0.00	11	36.85	36.05	-11	5,029	-0.22%
2018/04/09	2	36.05	6	36.36	36.25	-4	5,129	-0.08%
2018/04/03	9	35.88	0	0.00	36.10	9	5,174	0.17%
2018/04/02	6	35.68	0	0.00	35.55	6	5,186	0.12%
2018/03/28	1	36.45	0	0.00	36.00	1	5,277	0.02%
2018/03/27	1	36.60	1	37.10	36.65	0	5,265	0.00%
2018/03/26	2	35.80	31	36.19	36.00	-29	5,266	-0.55%
2018/03/23	12	35.75	115	35.88	35.80	-103	5,239	-1.97%	大賣/鉅額交易
2018/03/22	18	37.61	29	37.74	37.30	-11	5,174	-0.21%
2018/03/21	5	37.54	5	39.04	36.90	0	5,022	0.00%
2018/03/20	3	36.60	1	36.90	37.40	2	4,859	0.04%
2018/03/19	6	36.83	8	36.96	36.40	-2	4,784	-0.04%
2018/03/16	67	36.30	11.7	36.36	35.80	55.3	4,642	1.19%
2018/03/14	18	35.69	0	0.00	35.25	18	4,483	0.40%
2018/03/13	0	0.00	1	36.00	36.00	-1	4,386	-0.02%
2018/03/12	65	34.83	13	35.05	35.05	52	4,329	1.20%
2018/03/09	2	34.60	0	0.00	34.00	2	4,148	0.05%
2018/03/08	32	32.11	18	32.37	33.55	14	3,992	0.35%
2018/03/07	5	30.23	0	0.00	30.50	5	3,933	0.13%
2018/03/05	2	29.95	0	0.00	29.45	2	4,255	0.05%
2018/03/02	12	30.50	0	0.00	30.50	12	4,530	0.26%
2018/02/22	0	0.00	10	30.40	30.25	-10	4,968	-0.20%
2018/02/21	1	30.40	2	30.40	30.25	-1	5,361	-0.02%
2018/02/12	2	29.30	0	0.00	29.25	2	5,660	0.04%
2018/02/09	6	29.50	0	0.00	29.35	6	5,806	0.10%
2018/02/08	2	29.80	0	0.00	30.00	2	5,837	0.03%
2018/02/07	8	31.41	13	31.79	31.00	-5	5,861	-0.09%
2018/02/06	26	30.13	0	0.00	29.95	26	5,920	0.44%
2018/02/05	2	32.13	1	32.25	33.05	1	6,059	0.02%
2018/02/02	1	33.70	1	33.65	33.70	0	6,183	0.00%
2018/02/01	0	0.00	6	34.08	34.00	-6	6,303	-0.10%
2018/01/30	1	34.40	0	0.00	34.30	1	6,541	0.02%
2018/01/29	2	34.33	2	34.28	34.15	0	6,556	0.00%
2018/01/26	5	35.00	0	0.00	34.80	5	6,635	0.08%
2018/01/25	1	34.30	0	0.00	34.30	1	6,703	0.01%
2018/01/24	4	35.90	1	35.90	35.30	3	6,733	0.04%
2018/01/23	16	38.34	1	38.10	36.05	15	6,868	0.22%
2018/01/22	4	37.68	12	37.62	38.55	-8	6,712	-0.12%
2018/01/19	2	35.10	0	0.00	35.05	2	6,702	0.03%
2018/01/18	1	34.70	3	35.43	34.60	-2	7,073	-0.03%
2018/01/16	1	34.75	6	34.94	34.60	-5	7,187	-0.07%
2018/01/15	0	0.00	9	34.04	34.85	-9	7,255	-0.12%
2018/01/12	1	33.80	1	33.35	33.35	0	7,316	0.00%
2018/01/10	0	0.00	1	34.15	33.50	-1	7,364	-0.01%
2018/01/09	0	0.00	15	34.17	33.40	-15	7,408	-0.20%
2018/01/08	3	34.18	51	34.62	33.80	-48	7,617	-0.63%
2018/01/05	4	35.69	8	35.59	35.40	-4	7,643	-0.05%
2018/01/04	2	34.70	0	0.00	35.00	2	7,698	0.03%
2018/01/03	7	34.74	1	35.25	34.60	6	7,660	0.08%