嘉晶 (3016)-中國信託-文心券商分點個股進出

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
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/03	1	62.00	1	60.90	60.30	0	1,526	0.00%
2024/05/02	1	61.60	1	61.30	61.30	0	1,524	0.00%
2024/04/30	1	62.10	2	62.35	62.00	-1	1,521	-0.07%
2024/04/29	4	61.95	11	62.02	62.40	-7	1,511	-0.46%
2024/04/26	1	61.50	2	61.25	61.50	-1	1,497	-0.07%
2024/04/25	5	61.56	2	61.70	61.60	3	1,489	0.20%
2024/04/24	2	60.30	1	60.70	60.70	1	1,461	0.07%
2024/04/23	1	59.90	1	60.00	60.00	0	1,455	0.00%
2024/04/19	0.2	58.79	1	58.70	58.60	-0.8	1,439	-0.06%
2024/04/18	8	62.93	14	62.47	61.20	-6	1,414	-0.42%
2024/04/17	0	0.00	1	62.40	62.40	-1	1,307	-0.08%
2024/04/16	18	57.03	0	0.00	56.80	18	1,282	1.40%
2024/04/15	3	59.90	10	59.23	58.90	-7	1,270	-0.55%
2024/04/12	4	61.45	3	61.63	60.70	1	1,255	0.08%
2024/04/11	35	62.37	7	61.04	60.80	28	1,237	2.26%
2024/04/10	10	62.03	19	61.78	61.20	-9	1,215	-0.74%
2024/04/09	3	59.63	2	60.30	60.10	1	1,174	0.09%
2024/04/08	2	59.65	30	59.67	59.50	-28	1,171	-2.39%
2024/04/03	3	61.20	1	60.80	60.80	2	1,164	0.17%
2024/04/02	2	61.60	3	61.10	61.60	-1	1,155	-0.09%
2024/04/01	48	62.41	31	61.93	61.50	17	1,133	1.50%
2024/03/29	7	59.60	5	59.76	59.60	2	1,052	0.19%
2024/03/28	3	59.43	4	59.75	59.30	-1	1,038	-0.10%
2024/03/25	0	0.00	7	58.94	58.80	-7	999	-0.70%
2024/03/22	7	59.71	2	60.50	59.10	5	999	0.50%
2024/03/21	4	57.55	0	0.00	57.70	4	973	0.41%
2024/03/20	1	57.70	1	56.80	56.60	0	993	0.00%
2024/03/19	1	56.50	1	57.20	57.50	0	989	0.00%
2024/03/15	5	57.70	5	58.42	58.00	0	972	0.00%
2024/03/14	0	0.00	9	58.79	60.10	-9	949	-0.94%
2024/03/13	4	61.33	9	60.60	60.00	-5	922	-0.54%
2024/03/12	72	61.43	24	60.89	61.70	48	861	5.57%
2024/03/11	8	60.34	7	61.83	61.90	1	617	0.16%
2024/03/08	0	0.00	0	56.30	56.30	0	509	0.00%
2024/03/07	20	51.65	0	0.00	51.20	20	451	4.43%
2024/03/06	0	0.00	20.2	52.70	52.10	-20.2	454	-4.45%
2024/03/05	0	0.00	0.2	54.00	53.50	-0.2	459	-0.04%
2024/03/04	1	54.20	0	0.00	54.20	1	461	0.22%
2024/02/29	0	0.00	1	53.60	54.20	-1	462	-0.22%
2024/02/27	10	53.40	0	0.00	54.10	10	462	2.16%
2024/02/21	1	54.90	0	0.00	54.90	1	469	0.21%
2024/02/19	0.1	55.70	0	0.00	55.70	0.1	466	0.01%
2024/02/15	0.2	53.90	0.6	54.24	55.00	-0.4	464	-0.09%
2024/02/05	0.4	54.15	0	0.00	54.40	0.4	459	0.09%
2024/01/29	5	57.30	0	0.00	57.10	5	450	1.11%
2024/01/25	10	57.55	1	57.00	56.90	9	469	1.92%
2024/01/22	0	0.00	0.2	58.00	57.90	-0.2	503	-0.04%
2024/01/19	4	56.73	0	0.00	56.80	4	503	0.79%
2024/01/18	1.1	56.61	2	56.25	56.60	-0.9	503	-0.18%
2024/01/16	1	57.20	0	0.00	57.10	1	501	0.20%
2024/01/15	1	58.30	0	0.00	58.20	1	496	0.20%
2024/01/12	3.1	57.92	0	0.00	58.20	3.1	499	0.62%
2024/01/08	0	0.00	1	60.10	60.00	-1	504	-0.20%
2024/01/04	0	0.00	1	60.20	59.60	-1	504	-0.20%
2024/01/03	1	60.50	2	60.55	60.40	-1	505	-0.20%
2023/12/29	1	61.70	1	61.80	61.80	0	498	0.00%
2023/12/27	1	62.80	0	0.00	63.00	1	496	0.20%
2023/12/21	0	0.00	2	62.25	62.10	-2	504	-0.40%
2023/12/20	1	63.50	0	63.20	62.50	1	501	0.20%
2023/12/19	1	63.30	2	64.20	63.30	-1	504	-0.20%
2023/12/18	2	65.90	0.2	65.30	64.00	1.8	501	0.36%
2023/12/15	1.2	64.22	1	64.60	64.50	0.2	478	0.04%
2023/12/14	2	62.80	1	62.50	62.80	1	452	0.22%
2023/12/11	1	62.60	0	0.00	62.50	1	448	0.22%
2023/12/07	1	61.90	0	0.00	61.90	1	448	0.22%
2023/12/06	1	63.30	0	0.00	63.10	1	446	0.22%
2023/12/05	0	0.00	0.1	63.50	63.60	-0.1	446	-0.02%
2023/12/04	0	0.00	1.5	63.73	63.50	-1.5	449	-0.33%
2023/12/01	0.1	65.30	3	64.70	64.40	-2.9	445	-0.65%
2023/11/30	1	65.40	1	65.20	65.30	0	431	0.00%
2023/11/29	1	64.70	0	0.00	64.20	1	417	0.24%
2023/11/28	1.1	63.00	0	0.00	63.30	1.1	415	0.26%
2023/11/27	1	63.20	1	62.00	61.90	0	412	0.00%
2023/11/21	4	62.65	3	63.13	63.10	1	401	0.25%
2023/11/20	1	61.90	2	62.05	62.20	-1	396	-0.25%
2023/11/15	2.2	60.50	0	0.00	61.00	2.2	392	0.56%
2023/11/14	1	59.70	0	0.00	59.70	1	389	0.26%
2023/11/13	0	0.00	7	60.50	59.80	-7	394	-1.78%
2023/11/07	0.2	61.00	0	0.00	60.90	0.2	435	0.05%
2023/11/03	0	0.00	1	60.10	59.70	-1	446	-0.22%
2023/11/02	0	0.00	1	60.80	60.00	-1	448	-0.22%
2023/11/01	1	60.40	3	60.07	60.30	-2	437	-0.46%
2023/10/31	1	58.30	0	0.00	57.20	1	408	0.24%
2023/10/30	1	58.20	0	0.00	58.40	1	418	0.24%
2023/10/26	0	0.00	1	57.30	57.30	-1	440	-0.23%
2023/10/25	1	58.30	0	0.00	58.30	1	461	0.22%
2023/10/24	1	57.90	0	0.00	57.90	1	468	0.21%
2023/10/18	1	57.30	2	57.65	59.50	-1	526	-0.19%
2023/10/17	1	57.90	0	0.00	57.50	1	535	0.19%
2023/10/16	1	57.00	3	57.63	57.30	-2	557	-0.36%
2023/10/12	1	57.80	0	0.00	58.00	1	631	0.16%
2023/10/11	0	0.00	1	56.90	56.70	-1	673	-0.15%
2023/10/05	3	57.63	0	0.00	57.50	3	802	0.37%
2023/10/04	1	57.30	1	57.20	57.40	0	989	0.00%
2023/10/03	0	0.00	2	58.15	58.00	-2	1,103	-0.18%
2023/10/02	2	57.00	0	0.00	58.60	2	1,112	0.18%
2023/09/26	0	0.00	2	58.15	57.80	-2	1,160	-0.17%
2023/09/22	2	59.30	1	59.60	59.50	1	1,164	0.09%
2023/09/21	0	0.00	1	63.00	60.90	-1	1,156	-0.09%
2023/09/20	1	62.60	3	62.63	61.80	-2	1,152	-0.17%
2023/09/19	1	62.50	0	0.00	62.60	1	1,155	0.09%
2023/09/18	0	0.00	2	62.95	62.70	-2	1,163	-0.17%
2023/09/14	1	62.20	3	62.20	62.20	-2	1,165	-0.17%
2023/09/13	0	0.00	6	61.12	61.40	-6	1,165	-0.51%
2023/09/12	0	0.00	2	59.90	60.30	-2	1,173	-0.17%
2023/09/07	0	0.00	7	61.51	61.20	-7	1,224	-0.57%
2023/08/31	1	60.00	0	0.00	59.60	1	1,251	0.08%
2023/08/30	2	59.80	0	0.00	59.50	2	1,296	0.15%
2023/08/29	1	57.80	0	0.00	58.70	1	1,300	0.08%
2023/08/28	2	57.75	1	57.70	57.70	1	1,304	0.08%
2023/08/25	1	58.00	1	57.60	57.80	0	1,312	0.00%
2023/08/24	2	58.25	0	0.00	58.20	2	1,313	0.15%
2023/08/22	1	57.50	1	57.30	57.10	0	1,312	0.00%
2023/08/21	2	57.75	1	57.60	57.60	1	1,311	0.08%
2023/08/18	0	0.00	3	58.10	57.70	-3	1,312	-0.23%
2023/08/17	1	56.80	0	0.00	58.50	1	1,312	0.08%
2023/08/16	6	57.12	1	56.10	57.20	5	1,308	0.38%
2023/08/15	0	0.00	0.1	58.70	58.20	-0.1	1,296	-0.01%
2023/08/14	10.1	59.14	1	58.70	58.90	9.1	1,290	0.70%
2023/08/11	2	61.85	2	61.90	61.60	0	1,277	0.00%
2023/08/10	0	0.00	1	62.80	62.00	-1	1,273	-0.08%
2023/08/09	1	64.30	2	64.70	64.20	-1	1,261	-0.08%
2023/08/07	0	0.00	3	65.60	65.80	-3	1,255	-0.24%
2023/07/31	2	65.95	0	0.00	65.70	2	1,234	0.16%
2023/07/24	1	65.70	0	0.00	65.70	1	1,204	0.08%
2023/07/21	3	67.77	1	68.50	67.90	2	1,184	0.17%
2023/07/20	0	0.00	1	68.20	69.00	-1	1,190	-0.08%
2023/07/19	1	67.10	0.1	69.10	67.00	1	1,184	0.08%
2023/07/18	19	69.21	2	69.50	69.00	17	1,193	1.42%
2023/07/17	2	70.65	4	70.55	70.80	-2	1,183	-0.17%
2023/07/14	2	72.15	2	72.35	71.50	0	1,150	0.00%
2023/07/13	1	73.80	4.2	72.64	71.00	-3.2	1,122	-0.28%
2023/07/12	0	0.00	1	72.60	72.30	-1	1,078	-0.09%
2023/07/11	12.2	73.11	29.6	73.14	72.20	-17.4	1,012	-1.72%
2023/07/10	17.2	68.35	4	67.93	69.70	13.2	836	1.58%
2023/07/07	4	64.00	4	63.85	63.40	0	727	0.00%
2023/07/06	1	65.30	0	0.00	64.60	1	722	0.14%
2023/07/05	1	65.50	16	65.80	65.20	-15	692	-2.17%
2023/07/03	2	65.35	0	0.00	64.80	2	676	0.30%
2023/06/30	1	64.20	0	0.00	65.40	1	673	0.15%
2023/06/28	7	63.30	1	63.40	63.30	6	674	0.89%
2023/06/27	0	0.00	2	63.95	63.10	-2	679	-0.29%
2023/06/26	5	63.70	1	63.80	63.60	4	678	0.59%
2023/06/20	1	66.00	1	65.40	65.40	0	679	0.00%
2023/06/19	1	65.50	0	0.00	65.40	1	682	0.15%
2023/06/16	1	66.20	0	0.00	65.50	1	686	0.15%
2023/06/15	2	66.90	0	0.00	66.70	2	685	0.29%
2023/06/14	2	66.30	5	66.82	67.30	-3	673	-0.45%
2023/06/13	6	66.05	4	66.28	65.20	2	663	0.30%
2023/06/12	1	65.30	1	65.50	65.50	0	646	0.00%
2023/06/08	5	64.40	1.2	64.51	64.10	3.9	653	0.59%
2023/06/06	1	63.90	0	0.00	63.70	1	663	0.15%
2023/06/05	9	66.84	4	67.65	66.00	5	661	0.76%
2023/05/31	3	64.30	0	0.00	63.60	3	691	0.43%
2023/05/30	0.2	64.50	0	0.00	64.90	0.2	692	0.02%
2023/05/29	3	64.63	0	0.00	65.10	3	694	0.43%
2023/05/26	2	63.00	0	0.00	63.00	2	693	0.29%
2023/05/24	0	0.00	5	64.08	64.10	-5	701	-0.71%
2023/05/23	0	0.00	1	63.50	63.50	-1	703	-0.14%
2023/05/22	0	0.00	1.3	63.64	63.80	-1.3	707	-0.18%
2023/05/18	1.3	63.82	0	0.00	63.60	1.3	714	0.17%
2023/05/15	1	61.70	0	0.00	61.20	1	714	0.14%
2023/05/12	2	62.00	1	61.70	62.20	1	728	0.14%
2023/05/11	2.4	61.77	3	62.20	61.70	-0.6	733	-0.08%
2023/05/10	1	62.30	11	62.96	63.00	-10	735	-1.36%
2023/05/09	1	62.60	1.1	63.56	62.50	-0.1	738	-0.02%
2023/05/03	0	0.00	1	64.30	64.80	-1	785	-0.13%
2023/05/02	1	64.10	0	0.00	64.60	1	790	0.13%
2023/04/28	1	62.60	0	0.00	63.00	1	796	0.13%
2023/04/27	3	62.07	1	61.90	61.60	2	788	0.25%
2023/04/26	1	62.10	0	0.00	62.70	1	776	0.13%
2023/04/25	2	62.05	2	63.35	62.10	0	776	0.00%
2023/04/24	4	64.43	2	64.10	64.20	2	764	0.26%
2023/04/21	4	66.35	3.2	65.84	64.50	0.8	756	0.11%
2023/04/20	1.2	67.83	2	67.85	67.60	-0.8	729	-0.11%
2023/04/19	0	0.00	1	69.80	69.50	-1	714	-0.14%
2023/04/17	1	71.30	0	0.00	71.50	1	705	0.14%
2023/04/14	1	70.00	0	0.00	69.80	1	686	0.15%
2023/04/06	0	71.20	0	0.00	70.90	0	667	0.00%
2023/03/31	0	0.00	1	71.10	71.10	-1	672	-0.15%
2023/03/29	0	0.00	0	71.90	70.40	0	681	-0.01%
2023/03/28	3	72.07	3	71.73	71.30	0	687	0.00%
2023/03/24	0	0.00	1	72.60	73.00	-1	695	-0.14%
2023/03/21	1	71.90	0	0.00	71.00	1	689	0.15%
2023/03/20	0	0.00	1	71.60	71.60	-1	690	-0.14%
2023/03/17	3	70.40	0	0.00	70.70	3	690	0.43%
2023/03/16	2	69.90	3	69.67	69.70	-1	694	-0.14%
2023/03/15	2	70.45	1	71.00	70.20	1	698	0.14%
2023/03/14	3	69.80	5	69.92	69.60	-2	709	-0.28%
2023/03/13	2	69.55	0	0.00	70.30	2	710	0.28%
2023/03/10	3	71.07	5	71.90	71.10	-2	712	-0.28%
2023/03/08	2	73.00	1	73.20	73.20	1	740	0.14%
2023/03/07	3	73.60	1	73.40	73.40	2	738	0.27%
2023/03/06	2	72.70	0	0.00	73.30	2	725	0.28%
2023/03/03	4	72.03	16	71.99	71.90	-12	712	-1.68%
2023/02/22	1	75.70	1	75.60	75.60	0	706	0.00%
2023/02/21	15	77.60	0	0.00	77.60	15	720	2.08%
2023/02/20	1	77.10	0	0.00	77.80	1	740	0.14%
2023/02/09	1	79.30	0	0.00	78.90	1	905	0.11%
2023/02/08	0	0.00	1	78.90	78.90	-1	913	-0.11%
2023/02/06	0	0.00	8	77.83	77.80	-8	932	-0.86%
2023/02/03	4	78.50	0	0.00	78.00	4	937	0.43%
2023/02/02	0	0.00	1	79.00	79.20	-1	946	-0.11%
2023/02/01	5	76.92	1	76.20	77.00	4	937	0.43%
2023/01/30	0	0.00	1	74.20	74.60	-1	950	-0.11%
2023/01/17	1	72.00	0	0.00	72.00	1	953	0.10%
2023/01/13	1	73.00	0	0.00	71.30	1	982	0.10%
2023/01/11	0	0.00	1	74.30	74.10	-1	997	-0.10%
2023/01/03	1	71.00	0	0.00	71.10	1	1,136	0.09%
2022/12/29	1	70.00	0	0.00	70.40	1	1,166	0.09%
2022/12/28	0	0.00	1	70.00	69.90	-1	1,213	-0.08%
2022/12/27	1	72.10	0	0.00	71.40	1	1,244	0.08%
2022/12/23	1	71.20	0	0.00	71.20	1	1,321	0.08%
2022/12/20	0	0.00	2.2	72.82	71.20	-2.2	1,465	-0.15%
2022/12/19	0	0.00	1	73.50	73.60	-1	1,504	-0.07%
2022/12/16	1	74.70	0	0.00	74.50	1	1,584	0.06%
2022/12/14	0	0.00	1	75.70	76.10	-1	1,629	-0.06%
2022/12/09	2	76.25	1	77.20	75.90	1	1,681	0.06%
2022/12/08	3	76.13	0	0.00	76.40	3	1,703	0.18%
2022/12/07	0.2	79.00	1	79.20	76.50	-0.8	1,746	-0.05%
2022/12/06	0	0.00	1	80.30	79.00	-1	1,859	-0.05%
2022/12/02	13	81.55	0	0.00	81.60	13	1,938	0.67%
2022/12/01	0	0.00	1	81.70	81.90	-1	1,939	-0.05%
2022/11/30	1	77.70	1	78.00	78.60	0	1,930	0.00%
2022/11/29	2	76.25	1	76.90	76.90	1	1,943	0.05%
2022/11/28	0	0.00	3	77.30	77.30	-3	1,963	-0.15%
2022/11/23	1	77.70	3	77.43	76.80	-2	2,009	-0.10%
2022/11/22	2	77.10	1	76.80	76.80	1	2,029	0.05%
2022/11/18	0	0.00	1	78.70	78.20	-1	2,111	-0.05%
2022/11/16	0	0.00	2	78.30	78.00	-2	2,186	-0.09%
2022/11/15	14	77.72	13	77.70	78.50	1	2,266	0.04%
2022/11/11	1	75.50	1	75.00	75.00	0	2,388	0.00%
2022/11/10	0	0.00	1	74.60	74.30	-1	2,360	-0.04%
2022/11/09	2	75.40	3	74.70	75.00	-1	2,369	-0.04%
2022/11/07	1	72.80	1	72.40	72.40	0	2,357	0.00%
2022/11/04	1	70.50	0	0.00	72.00	1	2,384	0.04%
2022/11/03	0	0.00	1	71.20	71.20	-1	2,386	-0.04%
2022/11/02	2	70.15	1	70.50	70.60	1	2,407	0.04%
2022/11/01	3	69.17	7	69.13	69.30	-4	2,398	-0.17%
2022/10/31	2	69.00	1	68.50	69.00	1	2,399	0.04%
2022/10/28	0	0.00	2	68.10	67.00	-2	2,390	-0.08%
2022/10/27	2	68.55	1	68.90	69.00	1	2,392	0.04%
2022/10/24	2	69.65	2	68.45	68.00	0	2,407	0.00%
2022/10/21	0	68.90	0	0.00	67.10	0	2,408	0.00%
2022/10/20	6	69.50	0	0.00	69.50	6	2,408	0.25%
2022/10/14	1	69.90	5	69.68	70.50	-4	2,444	-0.16%
2022/10/13	1.4	68.24	21	70.72	66.10	-19.6	2,491	-0.79%
2022/10/12	0	0.00	1	72.30	70.80	-1	2,472	-0.04%
2022/10/07	0	0.00	1	77.20	77.30	-1	2,505	-0.04%
2022/10/06	0	0.00	10	78.00	78.60	-10	2,518	-0.40%
2022/10/05	1	77.50	0	77.30	77.60	1	2,515	0.04%
2022/10/03	1	73.10	1	71.40	73.10	0	2,480	0.00%
2022/09/30	3	69.23	3.1	69.24	72.70	-0.1	2,521	0.00%
2022/09/29	2	72.80	1	70.40	70.40	1	2,511	0.04%
2022/09/28	11	74.17	0	0.00	71.60	11	2,500	0.44%
2022/09/27	1	79.80	4	78.80	78.50	-3	2,480	-0.12%
2022/09/23	13	85.37	3	86.40	84.40	10	2,494	0.40%
2022/09/22	1.1	90.25	1	90.60	90.40	0.1	2,456	0.01%
2022/09/20	1	88.70	1	87.90	89.00	0	2,427	0.00%
2022/09/15	1	89.50	0	0.00	89.50	1	2,436	0.04%
2022/09/14	1	91.40	1	89.30	91.40	0	2,451	0.00%
2022/09/13	33	92.17	28	90.77	90.70	5	2,455	0.20%
2022/09/12	9	89.22	6	89.38	89.60	3	2,384	0.13%
2022/09/08	0	0.00	1	82.50	84.50	-1	2,344	-0.04%
2022/09/07	2	80.80	0	0.00	80.30	2	2,370	0.08%
2022/09/06	0	0.00	1	80.70	80.70	-1	2,376	-0.04%
2022/09/01	2	90.30	1	88.10	88.00	1	2,362	0.04%
2022/08/31	1.1	89.42	0	0.00	89.70	1.1	2,353	0.05%
2022/08/30	3	88.00	2	88.60	89.30	1	2,390	0.04%
2022/08/29	1	87.50	2	87.30	87.40	-1	2,394	-0.04%
2022/08/26	4	91.68	4	92.08	89.70	0	2,388	0.00%
2022/08/25	9	91.00	5	91.18	90.60	4	2,380	0.17%
2022/08/24	4	91.65	4	89.63	89.20	0	2,369	0.00%
2022/08/23	2	91.70	11	92.11	92.10	-9	2,370	-0.38%
2022/08/22	13	92.52	5	92.98	93.00	8	2,363	0.34%
2022/08/19	9	92.10	7.1	92.56	91.40	1.9	2,275	0.08%
2022/08/18	3	87.50	3	88.23	87.40	0	2,164	0.00%
2022/08/17	1	86.50	1	85.80	85.40	0	2,154	0.00%
2022/08/16	1	86.60	1	87.10	85.90	0	2,170	0.00%
2022/08/15	5	86.56	4	86.50	86.50	1	2,193	0.05%
2022/08/12	1	84.00	1	84.10	84.70	0	2,209	0.00%
2022/08/11	3	84.70	1	83.80	83.60	2	2,261	0.09%
2022/08/10	1	82.60	2	81.80	82.20	-1	2,329	-0.04%
2022/08/09	2	82.65	3	82.30	82.60	-1	2,366	-0.04%
2022/08/05	2	80.60	2	80.40	80.70	0	2,519	0.00%
2022/08/04	0	0.00	2	76.70	77.90	-2	2,600	-0.08%
2022/08/03	0	0.00	10	78.36	77.40	-10	2,654	-0.38%
2022/08/02	2	79.40	1	79.40	79.00	1	2,716	0.04%
2022/07/29	2	84.00	2	83.90	84.00	0	2,740	0.00%
2022/07/25	1	84.40	0	0.00	84.20	1	2,739	0.04%
2022/07/22	0	0.00	2.2	84.97	83.30	-2.2	2,765	-0.08%
2022/07/21	1	84.80	2	84.30	84.80	-1	2,803	-0.04%
2022/07/20	17	84.18	7	83.84	83.40	10	2,798	0.36%
2022/07/19	2	80.40	1	79.60	80.30	1	2,777	0.04%
2022/07/15	6	81.22	3	81.37	80.80	3	2,787	0.11%
2022/07/14	1	78.30	1	79.20	79.90	0	2,744	0.00%
2022/07/12	1	76.00	0	0.00	76.50	1	2,751	0.04%
2022/07/11	0	0.00	1	79.10	79.50	-1	2,760	-0.04%
2022/07/08	18	79.84	18.2	79.99	78.90	-0.2	2,761	-0.01%
2022/07/07	1	76.40	2	75.70	76.90	-1	2,740	-0.04%
2022/07/06	2.2	75.18	0	0.00	73.70	2.2	2,758	0.08%
2022/07/04	0.1	78.40	0	0.00	78.70	0.1	2,789	0.00%
2022/07/01	0	0.00	1	78.30	78.40	-1	2,792	-0.04%
2022/06/30	1	84.30	1	88.30	83.80	0	2,766	0.00%
2022/06/29	0	0.00	2	90.05	90.40	-2	2,793	-0.07%
2022/06/28	0	0.00	2	96.00	92.30	-2	2,841	-0.07%
2022/06/27	4	94.65	3	94.53	94.30	1	2,942	0.03%
2022/06/22	1	94.20	2	93.60	90.90	-1	3,486	-0.03%
2022/06/17	2	95.50	3	95.27	94.70	-1	3,686	-0.03%
2022/06/14	0	0.00	3.5	103.43	103.50	-3.5	4,666	-0.08%
2022/06/13	5	103.00	16	102.53	103.00	-11	5,179	-0.21%
2022/06/10	2	106.00	0	0.00	104.50	2	5,689	0.04%
2022/06/09	7	105.79	1	106.00	107.00	6	5,839	0.10%
2022/06/08	4	106.00	0	0.00	106.00	4	6,001	0.07%
2022/06/02	2	105.50	5	104.90	105.00	-3	6,065	-0.05%
2022/06/01	2	104.50	1	104.00	105.50	1	6,063	0.02%
2022/05/31	4	105.00	8	104.19	104.00	-4	6,049	-0.07%
2022/05/30	6	102.50	4	102.63	103.50	2	6,035	0.03%
2022/05/27	1	99.90	2	100.45	99.90	-1	6,018	-0.02%
2022/05/26	9.5	99.67	8	100.08	98.90	1.5	6,030	0.02%
2022/05/25	3	100.50	3	100.17	100.50	0	6,052	0.00%
2022/05/24	6	98.63	3	99.00	97.30	3	6,064	0.05%
2022/05/23	0	0.00	2	102.00	99.40	-2	6,059	-0.03%
2022/05/20	5	99.24	4	99.20	99.40	1	6,054	0.02%
2022/05/19	3	99.50	37	97.92	100.50	-34	6,052	-0.56%
2022/05/18	3	100.10	4	101.25	98.90	-1	6,030	-0.02%
2022/05/17	1	98.90	3.1	98.30	99.10	-2.1	5,948	-0.04%
2022/05/16	46	98.84	21	96.61	96.10	25	5,933	0.42%
2022/05/13	12	96.67	8	96.33	96.30	4	5,885	0.07%
2022/05/12	3	96.90	9.3	96.88	92.20	-6.3	5,845	-0.11%
2022/05/11	4	95.85	2	94.80	96.00	2	5,884	0.03%
2022/05/10	6	91.58	6	92.85	93.60	0	5,851	0.00%
2022/05/09	1	88.80	1	90.90	88.10	0	5,823	0.00%
2022/05/06	3	92.57	4	92.35	92.80	-1	5,852	-0.02%
2022/05/05	2.3	96.23	0	0.00	95.90	2.3	5,881	0.04%
2022/05/04	4	93.10	1	95.10	93.10	3	5,873	0.05%
2022/05/03	0	0.00	1	93.00	93.40	-1	5,882	-0.02%
2022/04/29	1	93.40	0	0.00	92.20	1	5,928	0.02%
2022/04/28	2	91.65	3.2	91.98	92.20	-1.2	5,947	-0.02%
2022/04/27	5	90.16	22	89.98	92.10	-17	5,941	-0.29%
2022/04/26	1	95.70	1	96.00	95.00	0	5,904	0.00%
2022/04/25	5.2	96.29	2	96.85	95.50	3.2	5,911	0.05%
2022/04/22	3	102.83	3	103.50	101.00	0	5,907	0.00%
2022/04/21	1.1	107.41	6	105.25	106.50	-4.9	5,936	-0.08%
2022/04/19	2	108.25	2	108.00	106.50	0	6,020	0.00%
2022/04/18	10.2	106.47	1	104.00	104.00	9.2	6,072	0.15%
2022/04/15	0	0.00	0.1	107.50	105.50	-0.1	6,120	0.00%
2022/04/14	0	0.00	0	109.50	109.00	0	6,212	0.00%
2022/04/13	1.3	109.88	2	107.50	109.00	-0.7	6,242	-0.01%
2022/04/12	0.3	106.49	1.3	106.53	106.00	-1	6,281	-0.02%
2022/04/11	4	109.63	3.2	108.13	106.00	0.8	6,312	0.01%
2022/04/08	1.5	108.23	0	0.00	108.50	1.5	6,311	0.02%
2022/04/07	2	110.25	2	108.50	107.50	0	6,321	0.00%
2022/04/06	2	112.50	3	112.50	112.00	-1	6,349	-0.02%
2022/04/01	5.1	115.37	5.5	115.09	116.00	-0.4	6,389	-0.01%
2022/03/31	3.8	118.80	2.1	118.32	117.50	1.7	6,384	0.03%
2022/03/30	24	121.42	6	121.08	120.50	18	6,377	0.28%
2022/03/29	6	118.75	4	117.50	118.50	2	6,436	0.03%
2022/03/28	21	120.02	21	118.95	120.50	0	6,405	0.00%
2022/03/25	30	127.18	32	124.33	119.50	-2	6,349	-0.03%
2022/03/24	12	121.38	20	123.05	125.50	-8	5,990	-0.13%
2022/03/23	14.1	122.39	11	124.27	122.00	3.1	6,054	0.05%
2022/03/22	23.5	122.93	19	123.42	123.50	4.5	6,362	0.07%
2022/03/21	15.5	123.69	14.2	124.42	124.50	1.3	6,365	0.02%
2022/03/18	9.5	122.08	10	123.20	125.00	-0.5	6,294	-0.01%
2022/03/17	36.2	121.17	46	122.35	123.00	-9.8	6,183	-0.16%
2022/03/16	25	117.34	33	116.71	115.00	-8	5,906	-0.14%
2022/03/15	63.1	113.56	50	114.44	114.00	13.1	5,459	0.24%
2022/03/14	1	108.50	6.2	105.87	109.00	-5.2	4,994	-0.10%
2022/03/11	5.2	105.08	4	105.00	104.50	1.2	4,864	0.02%
2022/03/10	0	0.00	1	105.00	110.00	-1	4,718	-0.02%
2022/03/09	1	101.00	0.2	101.00	100.00	0.9	4,718	0.02%
2022/03/08	1	102.50	2	99.50	98.40	-1	4,766	-0.02%
2022/03/07	5	100.90	5	101.00	101.00	0	4,775	0.00%
2022/03/04	0	0.00	1	108.50	107.00	-1	4,872	-0.02%
2022/03/03	2	108.25	1	108.50	108.50	1	5,013	0.02%
2022/03/02	1	109.00	5	108.50	109.00	-4	5,048	-0.08%
2022/03/01	1	107.50	2	107.00	107.50	-1	5,096	-0.02%
2022/02/25	3.2	104.59	3	103.00	106.50	0.2	5,221	0.00%
2022/02/24	8	101.06	6	101.75	100.00	2	5,761	0.03%
2022/02/23	3	106.67	4	105.88	106.50	-1	6,668	-0.01%
2022/02/22	6	106.25	4	106.25	105.50	2	6,989	0.03%
2022/02/21	1	107.50	1	110.00	110.50	0	8,313	0.00%
2022/02/18	11	111.64	11	113.23	111.50	0	9,087	0.00%
2022/02/17	2	112.75	4	112.88	112.50	-2	9,524	-0.02%
2022/02/16	4	113.75	3	113.33	113.00	1	9,759	0.01%
2022/02/15	2	113.25	1	114.00	112.00	1	9,835	0.01%
2022/02/14	3	113.17	2	111.75	112.00	1	9,922	0.01%
2022/02/11	10.1	119.30	7	118.93	118.00	3.1	9,939	0.03%
2022/02/10	2	117.00	0	0.00	114.50	2	9,912	0.02%
2022/02/09	3	115.67	2	115.50	116.00	1	10,043	0.01%
2022/02/08	3	112.83	1	113.50	112.50	2	10,253	0.02%
2022/01/26	2	111.50	0	0.00	111.50	2	10,638	0.02%
2022/01/25	6	114.58	0	0.00	111.00	6	11,292	0.05%
2022/01/24	4	115.00	2	115.25	115.50	2	11,581	0.02%
2022/01/21	1	114.00	3	115.33	113.50	-2	11,898	-0.02%
2022/01/20	3	118.33	3	118.33	118.50	0	11,940	0.00%
2022/01/19	1	117.00	1	118.50	120.00	0	12,013	0.00%
2022/01/18	10	122.40	8	120.88	120.50	2	12,389	0.02%
2022/01/17	3	123.00	2.1	121.87	123.00	0.9	12,488	0.01%
2022/01/14	6.1	119.74	9	120.00	120.50	-2.9	12,605	-0.02%
2022/01/13	1	118.00	7	119.79	120.00	-6	12,797	-0.05%
2022/01/12	2	122.50	9.2	122.96	122.50	-7.2	12,857	-0.06%
2022/01/11	7	122.22	6	124.83	122.00	1	13,014	0.01%
2022/01/10	5	125.80	2	127.50	129.50	3	13,107	0.02%
2022/01/07	12.1	126.46	6.1	125.07	125.00	6	13,160	0.05%
2022/01/06	9	128.94	12	128.96	129.50	-3	13,123	-0.02%
2022/01/05	11.1	132.58	1	131.03	130.00	10.1	13,149	0.08%
2022/01/04	3	135.83	2	136.75	137.50	1	13,135	0.01%
2022/01/03	9.1	137.27	3.1	137.81	137.50	6	13,183	0.05%
2021/12/30	2	134.75	1	135.50	133.50	1	13,204	0.01%
2021/12/29	2	137.50	7	138.00	136.00	-5	13,255	-0.04%
2021/12/28	5.1	135.42	1.1	134.71	135.00	4	13,264	0.03%
2021/12/27	1.3	136.00	1	135.00	136.50	0.3	13,275	0.00%
2021/12/24	1	132.50	0	0.00	132.50	1	13,296	0.01%
2021/12/23	4	135.50	3	136.83	134.00	1	13,322	0.01%
2021/12/22	1	133.00	1	133.50	131.00	0	13,277	0.00%
2021/12/21	1	132.00	3	133.17	132.50	-2	13,353	-0.01%
2021/12/20	6	132.17	6	132.83	132.50	0	13,692	0.00%
2021/12/17	15.1	133.30	7	135.29	132.00	8.1	13,819	0.06%
2021/12/16	28.3	139.71	19	140.79	141.00	9.3	14,213	0.07%
2021/12/15	2	133.00	16	135.66	136.50	-14	13,899	-0.10%
2021/12/14	7.5	134.67	7	134.93	133.00	0.5	13,906	0.00%
2021/12/13	11	134.82	12	134.00	136.00	-1	13,784	-0.01%
2021/12/10	7.4	136.80	3.5	137.14	137.00	3.9	13,669	0.03%
2021/12/09	24	147.17	1.5	148.00	142.50	22.5	13,430	0.17%
2021/12/08	18	150.03	1	150.00	150.50	17	13,402	0.13%
2021/12/07	2	149.25	2	149.75	147.50	0	13,471	0.00%
2021/12/06	1.1	151.82	0	0.00	150.00	1.1	13,556	0.01%
2021/12/03	0	0.00	8.1	153.25	153.00	-8.1	13,616	-0.06%
2021/12/02	2.1	147.77	2	149.00	148.00	0.1	13,592	0.00%
2021/12/01	1	146.50	2	147.50	148.50	-1	13,609	-0.01%
2021/11/30	4	147.25	7	148.36	146.00	-3	13,653	-0.02%
2021/11/29	8	148.19	15.1	148.70	148.50	-7.1	13,839	-0.05%
2021/11/26	10	139.30	21	141.55	140.00	-11	13,757	-0.08%
2021/11/25	23	142.48	23	144.57	146.00	0	13,765	0.00%
2021/11/24	34	141.06	61.1	139.77	145.50	-27.1	13,763	-0.20%
2021/11/23	53.1	141.42	29	146.19	135.50	24.1	13,751	0.18%
2021/11/22	79	147.31	52	145.67	149.00	27	13,594	0.20%
2021/11/19	25	134.88	32.4	140.02	143.00	-7.4	12,777	-0.06%
2021/11/18	69.5	129.73	59	130.93	130.00	10.5	12,539	0.08%
2021/11/17	46	118.72	41.3	122.36	127.50	4.8	11,358	0.04%
2021/11/16	7.1	114.30	57.4	114.95	116.00	-50.4	10,703	-0.47%
2021/11/15	32	103.16	41	101.60	105.50	-9	10,283	-0.09%
2021/11/12	26.2	98.99	10	99.17	98.00	16.2	10,110	0.16%
2021/11/11	12	98.54	12	98.23	98.00	0	10,074	0.00%
2021/11/10	6	97.27	0	0.00	97.00	6	10,002	0.06%
2021/11/09	7.1	97.81	2	98.05	96.20	5.1	9,974	0.05%
2021/11/08	15	98.52	27.3	98.48	96.60	-12.3	9,905	-0.12%
2021/11/05	39	103.94	45	102.34	101.50	-6	9,816	-0.06%
2021/11/04	4	103.38	27	103.37	102.00	-23	9,625	-0.24%
2021/11/03	18	104.25	20	103.65	103.50	-2	9,584	-0.02%
2021/11/02	158.3	108.29	151	106.31	107.00	7.3	9,378	0.08%	大買/大賣/
2021/11/01	8	98.75	32	100.72	104.50	-24	8,770	-0.27%
2021/10/29	106	97.26	75	96.33	95.30	31	8,593	0.36%	大買/
2021/10/28	21	94.84	14.1	94.68	94.70	6.9	8,313	0.08%
2021/10/27	6	94.40	6.3	93.94	94.30	-0.3	8,304	0.00%
2021/10/26	70	97.70	65	96.72	92.90	5	8,334	0.06%
2021/10/25	5	95.30	3	94.40	94.70	2	8,093	0.02%
2021/10/22	15	95.61	35	95.53	96.30	-20	8,230	-0.24%
2021/10/21	53	95.60	47	95.59	93.00	6	8,367	0.07%
2021/10/20	12	94.63	12	93.24	94.50	0	8,523	0.00%
2021/10/19	4	91.75	11	92.55	93.20	-7	8,626	-0.08%
2021/10/18	6	91.32	7.1	91.38	92.00	-1.1	8,907	-0.01%
2021/10/15	12	87.73	11	87.75	87.40	1	9,479	0.01%
2021/10/14	1	86.30	0	0.00	85.00	1	10,159	0.01%
2021/10/13	1	84.40	1	84.60	84.20	0	10,360	0.00%
2021/10/08	4.1	85.88	5	85.88	86.50	-0.9	10,592	-0.01%
2021/10/07	9	84.97	9	85.08	85.60	0	10,742	0.00%
2021/10/06	15	82.61	20	81.16	80.50	-5	10,925	-0.05%
2021/10/05	4	78.53	3.2	77.13	81.60	0.8	11,096	0.01%
2021/10/04	2	79.80	11	82.65	78.80	-9	11,067	-0.08%
2021/10/01	17.1	84.15	16.2	84.61	82.50	0.9	11,064	0.01%
2021/09/30	4	87.70	0	0.00	88.80	4	11,233	0.04%
2021/09/29	5	89.10	6	89.23	87.00	-1	11,390	-0.01%
2021/09/28	6	92.48	15	92.85	92.80	-9	11,362	-0.08%
2021/09/27	43.2	95.29	38	95.33	93.10	5.2	11,275	0.05%
2021/09/24	27	93.87	31	93.33	92.50	-4	10,931	-0.04%
2021/09/23	60.2	94.24	61.1	95.17	92.80	-0.9	10,775	-0.01%
2021/09/22	10	89.64	6.1	90.00	90.20	4	10,249	0.04%
2021/09/17	10	89.21	10	89.31	89.90	0	10,192	0.00%
2021/09/16	1	86.60	1	86.20	86.20	0	10,137	0.00%
2021/09/15	1	85.00	3	86.40	84.90	-2	10,159	-0.02%
2021/09/14	3	88.23	9	87.89	87.70	-6	10,194	-0.06%
2021/09/13	5	87.90	3	87.00	87.50	2	10,197	0.02%
2021/09/10	19	87.59	16	87.66	88.50	3	10,248	0.03%
2021/09/09	14	85.18	14	85.84	86.40	0	10,371	0.00%
2021/09/08	1	84.50	3	83.03	82.70	-2	10,309	-0.02%
2021/09/07	0.1	86.50	4.4	86.76	86.70	-4.4	10,348	-0.04%
2021/09/06	1	88.60	1	89.40	88.20	0	10,532	0.00%
2021/09/03	0	0.00	3	90.53	90.80	-3	10,487	-0.03%
2021/09/02	35.2	94.17	28	94.24	90.40	7.2	10,452	0.07%
2021/09/01	5	90.70	3	91.10	91.50	2	10,169	0.02%
2021/08/31	7	89.81	5	89.52	90.00	2	10,126	0.02%
2021/08/30	6	90.12	7	89.47	89.80	-1	10,060	-0.01%
2021/08/27	9	90.93	11	90.03	88.10	-2	10,018	-0.02%
2021/08/26	38	90.33	25	91.07	90.40	13	9,987	0.13%
2021/08/25	5	88.24	9.1	90.15	92.00	-4.1	9,599	-0.04%
2021/08/24	0	0.00	1	83.60	83.70	-1	9,484	-0.01%
2021/08/23	8.5	84.32	9	84.39	83.70	-0.5	9,416	-0.01%
2021/08/20	8	80.45	2	80.95	80.60	6	9,279	0.06%
2021/08/19	0	0.00	4.3	79.07	78.10	-4.3	9,155	-0.05%
2021/08/18	9.1	78.27	2	80.30	81.50	7.1	9,166	0.08%
2021/08/17	4.2	78.14	1	78.70	76.90	3.2	9,205	0.03%
2021/08/16	10	80.01	9	80.53	81.10	1	9,155	0.01%
2021/08/13	3	81.23	2	82.70	81.00	1	9,127	0.01%
2021/08/12	12	84.29	12	84.40	84.50	0	9,106	0.00%
2021/08/11	2	83.55	5.2	83.44	82.80	-3.2	9,120	-0.04%
2021/08/10	0	0.00	1	86.30	86.00	-1	9,082	-0.01%
2021/08/09	3.1	86.43	2	86.30	86.40	1.1	9,063	0.01%
2021/08/06	8.1	89.01	2	90.30	88.20	6.1	8,992	0.07%
2021/08/05	3.1	93.13	1	93.00	93.70	2.1	8,885	0.02%
2021/08/04	13	94.38	17.1	93.58	92.20	-4.1	8,890	-0.05%
2021/08/03	2	91.95	0	0.00	91.80	2	8,790	0.02%
2021/08/02	19	93.75	14	92.80	93.00	5	8,720	0.06%
2021/07/30	16	93.04	5	92.60	91.10	11	8,671	0.13%
2021/07/29	19	92.04	24	92.15	94.10	-5	8,570	-0.06%
2021/07/27	34.2	102.60	21.1	101.18	98.60	13.1	8,277	0.16%
2021/07/26	31	102.71	43.1	103.67	105.00	-12.1	8,030	-0.15%
2021/07/23	31.1	98.13	17	98.47	97.80	14.1	7,672	0.18%
2021/07/22	30.3	100.87	18	100.92	101.00	12.3	7,498	0.16%
2021/07/21	34	96.09	148.1	95.86	100.50	-114.1	7,086	-1.61%	大賣/鉅額交易
2021/07/20	170.7	93.81	168	93.00	91.50	2.7	6,461	0.04%	大買/大賣/
2021/07/19	120	86.32	11.3	89.44	91.00	108.7	5,924	1.83%	大買/鉅額交易
2021/07/16	4	83.73	14.1	82.77	82.80	-10.1	5,879	-0.17%
2021/07/15	35	83.82	72	83.32	84.50	-37	6,380	-0.58%
2021/07/14	5.4	82.35	14.1	84.79	85.70	-8.6	6,458	-0.13%
2021/07/13	14	83.96	19	84.17	80.50	-5	6,213	-0.08%
2021/07/12	2.3	83.26	13.3	81.05	82.50	-11	5,940	-0.18%
2021/07/09	3	78.80	6	78.83	78.50	-3	5,701	-0.05%
2021/07/08	5.1	79.51	21	78.75	77.70	-16	5,690	-0.28%
2021/07/07	21	79.04	22	79.21	79.30	-1	5,696	-0.02%
2021/07/06	21	77.27	32	78.10	77.70	-11	5,513	-0.20%
2021/07/05	12	74.63	19	74.38	74.90	-7	5,407	-0.13%
2021/07/02	1	70.30	0.1	71.50	71.30	0.9	5,566	0.02%
2021/07/01	0	0.00	4	71.03	69.90	-4	5,730	-0.07%
2021/06/30	5	72.44	4	72.70	72.00	1	5,975	0.02%
2021/06/29	38	74.81	4	73.88	73.00	34	5,962	0.57%
2021/06/28	6	73.02	1	72.20	72.80	5	5,898	0.08%
2021/06/25	2	73.80	2	72.70	72.70	0	5,915	0.00%
2021/06/24	9	73.58	5	73.78	73.30	4	5,910	0.07%
2021/06/23	6	73.32	2	73.20	73.70	4	5,868	0.07%
2021/06/22	3	72.63	5	72.90	71.60	-2	5,799	-0.03%
2021/06/21	15	73.46	13	73.58	72.00	2	5,770	0.03%
2021/06/18	23	74.97	24	75.46	75.20	-1	5,731	-0.02%
2021/06/17	12	72.42	5	72.58	72.70	7	5,617	0.12%
2021/06/16	11	72.91	26	71.93	71.30	-15	5,565	-0.27%
2021/06/15	27	70.80	12	71.31	72.90	15	5,439	0.28%
2021/06/11	2	68.00	5	67.74	67.70	-3	5,204	-0.06%
2021/06/10	6.2	67.86	9	67.86	67.20	-2.8	5,203	-0.05%
2021/06/09	4	67.43	5	67.06	66.70	-1	5,152	-0.02%
2021/06/08	8	67.58	7	67.33	66.50	1	5,133	0.02%
2021/06/07	2	66.20	2	66.80	66.50	0	5,112	0.00%
2021/06/04	3	66.87	5	66.82	66.50	-2	5,091	-0.04%
2021/06/03	13	68.29	23	68.14	68.10	-10	5,064	-0.20%
2021/06/01	9	67.68	10	68.19	68.40	-1	4,934	-0.02%
2021/05/31	1	67.20	0	0.00	66.90	1	4,915	0.02%
2021/05/28	12	67.08	3	67.00	66.90	9	4,890	0.18%
2021/05/27	4	66.28	3	66.60	66.60	1	4,853	0.02%
2021/05/26	2	67.60	1	65.60	66.00	1	4,831	0.02%
2021/05/25	15	66.81	19	66.17	66.30	-4	4,791	-0.08%
2021/05/24	13	62.55	7	62.31	62.80	6	4,702	0.13%
2021/05/21	3	62.33	5	62.10	62.30	-2	4,727	-0.04%
2021/05/20	0	0.00	1	61.70	61.80	-1	4,827	-0.02%
2021/05/19	22	61.76	6	61.33	61.80	16	4,823	0.33%
2021/05/18	1	56.40	2	57.50	60.10	-1	4,801	-0.02%
2021/05/17	5	57.76	7	57.09	54.80	-2	4,787	-0.04%
2021/05/14	7	60.97	10	60.71	60.70	-3	4,754	-0.06%
2021/05/13	7	59.59	9	60.36	60.10	-2	4,732	-0.04%
2021/05/12	14	61.80	9.2	61.59	60.00	4.8	4,707	0.10%
2021/05/11	1	68.10	8	65.79	65.30	-7	4,657	-0.15%
2021/05/10	4	69.78	12	69.82	69.70	-8	4,645	-0.17%
2021/05/07	2	70.10	3.1	70.06	71.90	-1.1	4,657	-0.02%
2021/05/06	6.2	68.98	2.2	69.03	68.60	4	4,665	0.09%
2021/05/05	7	69.71	3	70.53	68.50	4	4,689	0.09%
2021/05/04	4.3	69.95	11.4	71.94	71.90	-7.2	4,678	-0.15%
2021/05/03	8	76.89	7.6	76.36	74.40	0.4	4,637	0.01%
2021/04/29	3	79.73	3	79.07	78.50	0	4,632	0.00%
2021/04/28	0	0.00	4	81.90	79.50	-4	4,665	-0.09%
2021/04/27	6	79.88	125.2	80.02	79.80	-119.2	4,711	-2.53%	大賣/鉅額交易
2021/04/26	46	82.47	52	82.12	82.20	-6	4,781	-0.13%
2021/04/23	69.3	82.59	29	81.59	82.50	40.3	4,805	0.84%
2021/04/22	159	84.25	46	80.39	78.50	113	4,807	2.35%	大買/鉅額交易
2021/04/21	105	85.87	111	85.46	84.00	-6	5,265	-0.11%	大買/大賣/
2021/04/20	31	81.05	23	81.50	82.80	8	4,952	0.16%
2021/04/19	4	73.50	4	73.93	75.30	0	4,723	0.00%
2021/04/16	1	75.00	0	0.00	73.90	1	4,777	0.02%
2021/04/15	2	74.50	0	0.00	74.40	2	4,790	0.04%
2021/04/14	2	75.10	7	74.19	74.10	-5	4,808	-0.10%
2021/04/13	4	78.38	2	78.50	76.00	2	4,802	0.04%
2021/04/12	3	76.67	5.6	75.46	75.40	-2.6	4,769	-0.05%
2021/04/09	30	79.53	24	78.35	78.00	6	4,752	0.13%
2021/04/08	12.8	79.50	15	79.48	80.00	-2.3	4,656	-0.05%
2021/04/07	26	78.22	26	77.28	77.30	0	4,438	0.00%
2021/04/06	31	75.30	22.1	76.89	77.60	8.9	4,318	0.20%
2021/04/01	1	72.30	1	71.90	71.20	0	4,117	0.00%
2021/03/31	0	0.00	1	71.60	71.10	-1	4,134	-0.02%
2021/03/30	3	72.37	2	72.55	72.40	1	4,161	0.02%
2021/03/29	1	70.80	1	71.40	71.40	0	4,201	0.00%
2021/03/26	1	70.30	1	70.70	70.40	0	4,233	0.00%
2021/03/25	0	0.00	2	70.55	70.30	-2	4,248	-0.05%
2021/03/24	2	71.25	2	71.00	70.90	0	4,266	0.00%
2021/03/23	4	72.23	12	72.28	71.00	-8	4,278	-0.19%
2021/03/22	16	72.16	9.4	72.33	72.00	6.6	4,235	0.16%
2021/03/19	1	68.60	0	0.00	68.60	1	4,161	0.02%
2021/03/17	1	69.20	3	69.63	68.90	-2	4,339	-0.05%
2021/03/16	3	71.17	2	70.80	70.00	1	4,629	0.02%
2021/03/15	0	0.00	1	70.40	70.00	-1	4,990	-0.02%
2021/03/12	1	69.90	3	69.90	70.00	-2	5,031	-0.04%
2021/03/11	4	69.08	0	0.00	69.40	4	5,068	0.08%
2021/03/09	2	67.65	1	67.00	67.10	1	5,373	0.02%
2021/03/08	1	68.00	0	0.00	67.30	1	5,405	0.02%
2021/03/04	2	68.30	1	68.40	68.30	1	5,610	0.02%
2021/03/03	0	0.00	2	69.00	69.40	-2	5,613	-0.04%
2021/03/02	1	68.90	0	0.00	69.00	1	5,627	0.02%
2021/02/26	2	69.90	4	70.00	70.00	-2	5,646	-0.04%
2021/02/25	2	71.95	2	71.05	71.10	0	5,736	0.00%
2021/02/24	1	72.00	0	0.00	71.50	1	5,746	0.02%
2021/02/23	6	73.00	7	72.71	72.50	-1	5,822	-0.02%
2021/02/22	8	74.33	22	74.14	73.90	-14	5,782	-0.24%
2021/02/19	1	71.20	1	70.30	71.40	0	5,670	0.00%
2021/02/18	2	70.05	1	70.20	70.30	1	5,686	0.02%
2021/02/17	1.2	69.27	0	0.00	69.30	1.2	5,680	0.02%
2021/02/03	0	0.00	1	66.70	66.70	-1	5,657	-0.02%
2021/02/02	1	68.20	1	67.40	67.80	0	5,655	0.00%
2021/02/01	2.2	66.40	2	66.50	66.30	0.2	5,639	0.00%
2021/01/29	2	68.65	1	69.00	67.40	1	5,620	0.02%
2021/01/28	1.4	69.70	1	69.20	69.50	0.4	5,595	0.01%
2021/01/27	4	70.70	3	70.53	71.60	1	5,570	0.02%
2021/01/26	4	69.55	3	70.60	69.40	1	5,527	0.02%
2021/01/25	1	70.60	3	71.10	70.50	-2	5,501	-0.04%
2021/01/22	3	71.47	0	0.00	72.00	3	5,470	0.05%
2021/01/21	4	73.48	4	71.75	71.30	0	5,449	0.00%
2021/01/20	1	74.40	9	74.29	72.70	-8	5,396	-0.15%
2021/01/19	68	79.73	25	77.75	76.70	43	5,306	0.81%
2021/01/18	45	78.30	56.2	78.44	79.20	-11.2	5,183	-0.22%
2021/01/15	31	79.50	44	78.12	77.70	-13	5,047	-0.26%
2021/01/14	63	80.38	70	79.34	79.10	-7	4,829	-0.14%
2021/01/13	31	76.87	28	77.44	77.60	3	4,145	0.07%
2021/01/12	6	71.80	7	71.83	70.60	-1	3,834	-0.03%
2021/01/11	13.2	72.17	7	71.20	72.10	6.2	3,737	0.17%
2021/01/07	5	69.80	1	69.40	69.50	4	3,726	0.11%
2021/01/06	1	69.90	5	70.46	69.10	-4	3,722	-0.11%
2021/01/05	7	70.86	3	70.97	71.10	4	3,724	0.11%
2021/01/04	4	72.48	2	72.10	72.60	2	3,705	0.05%
2020/12/31	2	71.70	1	71.10	71.10	1	3,665	0.03%
2020/12/30	1	72.80	0	0.00	71.80	1	3,652	0.03%
2020/12/29	6	73.32	6	73.30	72.70	0	3,628	0.00%
2020/12/28	7	73.03	2	72.70	72.80	5	3,554	0.14%
2020/12/25	9	71.91	10	72.05	72.30	-1	3,491	-0.03%
2020/12/24	6	71.73	17	71.52	71.50	-11	3,502	-0.31%
2020/12/23	6	71.30	12	71.56	71.70	-6	3,515	-0.17%
2020/12/22	3	71.13	5	71.86	69.00	-2	3,498	-0.06%
2020/12/21	0	0.00	1	68.70	70.00	-1	3,500	-0.03%
2020/12/18	2	70.85	7	70.24	70.90	-5	3,502	-0.14%
2020/12/17	7	70.00	1	70.20	70.10	6	3,506	0.17%
2020/12/16	1	72.10	1	71.60	71.30	0	3,494	0.00%
2020/12/15	2	71.65	2	71.00	70.80	0	3,520	0.00%
2020/12/14	2	73.90	5	73.96	73.70	-3	3,552	-0.08%
2020/12/11	9	73.36	34	74.12	72.50	-25	3,578	-0.70%
2020/12/10	80	75.28	73	75.02	75.00	7	3,479	0.20%
2020/12/09	29	72.58	26	73.39	74.70	3	3,188	0.09%
2020/12/08	3	69.13	2	68.30	69.00	1	2,814	0.04%
2020/12/07	0	0.00	1	68.10	68.00	-1	2,787	-0.04%
2020/12/04	3	68.00	9	67.76	67.60	-6	2,766	-0.22%
2020/12/03	28	69.58	12	69.63	68.00	16	2,749	0.58%
2020/12/01	1	68.10	4	67.43	67.00	-3	2,705	-0.11%
2020/11/30	6	68.38	9	69.02	67.10	-3	2,687	-0.11%
2020/11/27	2	65.80	2	65.60	65.60	0	2,558	0.00%
2020/11/26	3	65.33	2	64.95	65.60	1	2,578	0.04%
2020/11/25	4	65.28	4	64.38	64.50	0	2,596	0.00%
2020/11/24	6	66.55	8	66.36	65.70	-2	2,682	-0.07%
2020/11/23	3	64.30	9	64.54	64.70	-6	2,693	-0.22%
2020/11/20	20	64.57	13	64.64	64.40	7	2,731	0.26%
2020/11/17	2	62.25	2	62.30	62.00	0	3,084	0.00%
2020/11/16	3	61.77	0	0.00	61.90	3	3,287	0.09%
2020/11/12	1	60.90	0	0.00	60.70	1	3,945	0.03%
2020/11/05	1	61.30	0	0.00	60.90	1	4,243	0.02%
2020/11/04	0	0.00	6	60.82	61.10	-6	4,328	-0.14%
2020/10/30	3	60.23	1	60.40	59.70	2	4,468	0.04%
2020/10/28	1	60.40	2	61.70	60.30	-1	4,808	-0.02%
2020/10/27	2	62.20	0	0.00	62.30	2	4,860	0.04%
2020/10/26	0	0.00	1	63.10	62.80	-1	4,929	-0.02%
2020/10/23	1	63.80	9	63.71	63.70	-8	4,947	-0.16%
2020/10/22	2	64.70	0	0.00	64.00	2	5,080	0.04%
2020/10/21	2	64.30	0	0.00	64.20	2	5,093	0.04%
2020/10/16	3	64.63	1	65.20	64.70	2	5,624	0.04%
2020/10/15	6	66.55	5	65.90	66.30	1	5,756	0.02%
2020/10/13	2	63.85	3	63.97	64.00	-1	5,762	-0.02%
2020/10/12	0	0.00	1	66.00	64.90	-1	5,786	-0.02%
2020/10/07	0	0.00	2	67.50	67.40	-2	5,892	-0.03%
2020/10/06	1	67.40	2	67.20	66.50	-1	6,016	-0.02%
2020/10/05	2	66.70	1	67.10	66.70	1	6,088	0.02%
2020/09/29	4	65.93	1	66.50	66.80	3	6,221	0.05%
2020/09/28	4	63.98	0	0.00	64.70	4	6,299	0.06%
2020/09/25	3	65.43	6	65.38	65.00	-3	6,398	-0.05%
2020/09/24	11	68.36	10	68.08	67.60	1	6,612	0.02%
2020/09/23	6	69.80	1	69.80	69.60	5	6,584	0.08%
2020/09/22	1	69.70	0	0.00	70.30	1	6,623	0.02%
2020/09/21	2	70.65	40	70.28	69.70	-38	6,606	-0.58%
2020/09/18	4	71.55	5	72.34	71.60	-1	6,614	-0.02%
2020/09/17	9	72.10	4	72.00	72.70	5	6,610	0.08%
2020/09/16	43	71.68	3	71.83	70.90	40	6,574	0.61%
2020/09/15	2	70.45	3	70.43	70.20	-1	6,578	-0.02%
2020/09/14	3	69.73	1	69.50	69.70	2	6,779	0.03%
2020/09/11	1	69.00	3	68.97	69.20	-2	6,820	-0.03%
2020/09/10	1	69.60	0	0.00	68.60	1	6,866	0.01%
2020/09/09	1	69.80	0	0.00	69.50	1	6,968	0.01%
2020/09/08	1	69.00	0	0.00	68.90	1	7,054	0.01%
2020/09/07	6	71.82	13	72.15	69.20	-7	7,134	-0.10%
2020/09/04	1	68.00	2	67.05	70.30	-1	7,125	-0.01%
2020/09/03	1	70.90	0	0.00	69.40	1	7,190	0.01%
2020/09/02	1	70.10	0	0.00	70.30	1	7,253	0.01%
2020/09/01	3	68.87	0	0.00	68.90	3	7,333	0.04%
2020/08/31	1	69.30	0	0.00	69.20	1	7,431	0.01%
2020/08/28	7	72.21	6	70.58	70.00	1	7,943	0.01%
2020/08/27	22	72.51	23	71.01	71.80	-1	7,937	-0.01%
2020/08/26	0	0.00	1	69.90	71.30	-1	7,961	-0.01%
2020/08/25	1	69.80	2	68.90	69.50	-1	8,035	-0.01%
2020/08/24	3	68.47	4	68.68	69.20	-1	8,157	-0.01%
2020/08/21	44	68.64	39	67.02	69.70	5	8,266	0.06%
2020/08/20	25	69.61	14	70.09	68.80	11	8,231	0.13%
2020/08/19	27	74.61	47	74.83	76.40	-20	8,499	-0.24%
2020/08/18	30	73.41	32	73.00	72.60	-2	8,464	-0.02%
2020/08/17	7	70.93	10	71.57	71.50	-3	8,361	-0.04%
2020/08/14	1	68.40	0	0.00	68.60	1	8,597	0.01%
2020/08/13	2	68.05	1	68.00	67.70	1	8,946	0.01%
2020/08/12	9	68.14	10	68.35	68.10	-1	9,075	-0.01%
2020/08/11	5	69.60	5	69.64	68.60	0	9,274	0.00%
2020/08/10	5	71.22	4	71.78	69.80	1	9,375	0.01%
2020/08/07	2	71.00	1	71.00	70.60	1	9,557	0.01%
2020/08/06	2	70.85	0	0.00	70.50	2	9,961	0.02%
2020/08/05	3	72.07	4	71.75	70.90	-1	10,009	-0.01%
2020/08/04	36	74.77	40	75.34	72.50	-4	10,068	-0.04%
2020/08/03	10	72.75	53	72.61	73.90	-43	9,941	-0.43%
2020/07/31	15	71.93	10	72.46	71.60	5	9,897	0.05%
2020/07/30	26	71.58	8	71.63	71.80	18	9,892	0.18%
2020/07/29	12	69.29	7	68.93	69.70	5	9,875	0.05%
2020/07/28	39	71.82	9	71.50	68.90	30	9,883	0.30%
2020/07/27	9	69.88	4	69.60	70.30	5	9,853	0.05%
2020/07/24	7	70.99	6	71.17	69.40	1	9,833	0.01%
2020/07/23	77	73.23	55	72.30	72.10	22	9,794	0.22%
2020/07/22	23	73.54	25	72.58	72.20	-2	9,635	-0.02%
2020/07/21	13	70.75	10	71.74	71.90	3	9,399	0.03%
2020/07/20	3	67.83	4	66.90	67.90	-1	9,275	-0.01%
2020/07/17	4	69.15	7	68.03	67.60	-3	9,294	-0.03%
2020/07/16	10	70.20	7	69.91	70.30	3	9,320	0.03%
2020/07/15	6	69.70	6	68.98	68.80	0	9,311	0.00%
2020/07/14	6	71.00	4	70.60	70.20	2	9,360	0.02%
2020/07/13	3	71.03	8	71.95	71.10	-5	9,417	-0.05%
2020/07/10	5	69.24	3	68.97	68.50	2	9,488	0.02%
2020/07/09	5	72.52	5	73.28	72.20	0	9,451	0.00%
2020/07/08	6	71.85	5	71.66	71.40	1	9,409	0.01%
2020/07/07	7	71.30	0	0.00	69.40	7	9,378	0.07%
2020/07/06	5	74.36	8	74.01	74.00	-3	9,319	-0.03%
2020/07/03	19	72.72	15	72.62	73.50	4	9,301	0.04%
2020/07/02	2	69.10	1	68.70	69.30	1	9,087	0.01%
2020/07/01	3	69.00	2	68.85	68.40	1	9,123	0.01%
2020/06/30	2	67.20	0	0.00	67.30	2	9,107	0.02%
2020/06/29	0	0.00	6	67.40	66.40	-6	9,170	-0.07%
2020/06/24	9	69.04	9	67.93	67.80	0	9,205	0.00%
2020/06/23	3	67.83	3	68.07	68.10	0	9,247	0.00%
2020/06/22	1	68.80	0	0.00	67.20	1	9,265	0.01%
2020/06/19	21	70.87	18	71.73	69.50	3	9,296	0.03%
2020/06/18	10	68.01	16	67.33	68.30	-6	9,153	-0.07%
2020/06/16	29	67.90	15	68.32	68.60	14	9,343	0.15%
2020/06/15	5	67.42	2	66.50	65.70	3	9,550	0.03%
2020/06/12	7	67.73	22	68.12	68.70	-15	9,814	-0.15%
2020/06/11	20	72.50	14	70.01	70.00	6	10,020	0.06%
2020/06/10	6	73.33	4	72.23	71.60	2	10,045	0.02%
2020/06/09	3	74.53	6	74.43	73.60	-3	10,142	-0.03%
2020/06/08	5	76.14	11	75.75	75.30	-6	10,336	-0.06%
2020/06/05	7	74.73	10	75.33	75.90	-3	10,545	-0.03%
2020/06/04	49	76.19	18	75.96	74.90	31	10,688	0.29%
2020/06/03	3	71.40	4	71.43	71.80	-1	10,240	-0.01%
2020/06/02	3	71.30	16	69.83	70.80	-13	10,227	-0.13%
2020/06/01	46	70.95	55	70.44	70.30	-9	10,262	-0.09%
2020/05/29	23	68.63	5	69.34	69.50	18	10,258	0.18%
2020/05/28	16	69.46	8	69.61	68.30	8	10,302	0.08%
2020/05/27	14	70.42	13	70.43	70.90	1	10,399	0.01%
2020/05/26	19	72.03	25	70.31	68.60	-6	10,187	-0.06%
2020/05/25	9	69.52	9	70.11	71.00	0	9,764	0.00%
2020/05/22	9	64.52	39	64.14	64.60	-30	9,468	-0.32%
2020/05/21	16	63.11	24	63.11	64.00	-8	9,354	-0.09%
2020/05/20	19	61.70	29	60.66	61.40	-10	9,196	-0.11%
2020/05/19	33	57.88	8	57.48	57.50	25	8,876	0.28%
2020/05/18	27	58.50	23	58.17	57.00	4	8,817	0.05%
2020/05/15	20	57.26	13	56.44	59.00	7	8,657	0.08%
2020/05/14	14	56.68	37	56.72	56.20	-23	8,646	-0.27%
2020/05/13	30	55.73	20	57.14	57.90	10	8,419	0.12%
2020/05/12	15	53.96	11	53.08	52.70	4	8,003	0.05%
2020/05/11	4.1	53.33	6	53.62	53.70	-1.9	7,951	-0.02%
2020/05/08	13	53.05	15	53.21	52.20	-2	7,818	-0.03%
2020/05/07	5	51.94	2	51.55	52.10	3	7,687	0.04%
2020/05/06	4	51.18	0	0.00	50.50	4	7,635	0.05%
2020/05/05	0	0.00	2	51.80	51.60	-2	7,574	-0.03%
2020/05/04	2	51.30	3	50.67	50.70	-1	7,541	-0.01%
2020/04/30	2	52.30	8	51.48	51.80	-6	7,521	-0.08%
2020/04/29	5	50.78	0	0.00	50.30	5	7,461	0.07%
2020/04/28	3	51.07	3	50.80	50.50	0	7,456	0.00%
2020/04/27	21	50.49	3	50.37	50.20	18	7,466	0.24%
2020/04/24	0	0.00	3	49.08	49.00	-3	7,437	-0.04%
2020/04/23	2	49.88	5	50.20	49.45	-3	7,422	-0.04%
2020/04/22	7	48.92	7	48.74	49.35	0	7,408	0.00%
2020/04/21	13	49.89	16	50.11	49.05	-3	7,432	-0.04%
2020/04/20	6	51.00	8	51.00	51.00	-2	7,380	-0.03%
2020/04/17	4	52.43	11	52.38	51.50	-7	7,357	-0.10%
2020/04/16	17	53.11	12.1	53.08	52.80	4.9	7,254	0.07%
2020/04/15	13	53.02	18	52.85	52.90	-5	7,124	-0.07%
2020/04/14	4	51.18	5	50.96	50.90	-1	6,927	-0.01%
2020/04/13	0	0.00	5	51.12	50.20	-5	6,903	-0.07%
2020/04/10	7	51.16	9	51.17	50.80	-2	6,877	-0.03%
2020/04/09	26	52.16	26	51.24	51.00	0	6,942	0.00%
2020/04/08	9	51.81	6	51.83	52.20	3	6,922	0.04%
2020/04/07	3	50.08	7	49.94	49.75	-4	6,806	-0.06%
2020/04/06	6	49.29	0	0.00	49.60	6	6,750	0.09%
2020/04/01	14	48.80	1	49.00	49.10	13	6,723	0.19%
2020/03/31	12	48.78	13	48.92	48.80	-1	6,707	-0.01%
2020/03/30	5	48.75	8	47.96	49.20	-3	6,750	-0.04%
2020/03/27	16	48.11	16	48.51	47.10	0	6,684	0.00%
2020/03/26	6	47.63	3	47.40	48.15	3	6,617	0.05%
2020/03/25	7	47.96	13	48.02	47.70	-6	6,560	-0.09%
2020/03/24	7	45.76	1	45.60	45.80	6	6,468	0.09%
2020/03/23	7	44.44	10	44.50	43.35	-3	6,597	-0.05%
2020/03/20	25	49.25	23	48.63	47.65	2	6,546	0.03%
2020/03/19	17	47.69	21	47.79	45.85	-4	6,402	-0.06%
2020/03/18	15	52.79	14	53.39	50.90	1	6,097	0.02%
2020/03/17	11	51.48	26	51.22	52.00	-15	5,771	-0.26%
2020/03/16	35	51.51	26	51.93	49.50	9	5,472	0.16%
2020/03/13	12	47.40	35	46.81	51.90	-23	5,321	-0.43%
2020/03/12	71	52.04	58	52.49	51.00	13	5,108	0.25%
2020/03/11	36	55.19	33	54.65	54.20	3	4,842	0.06%
2020/03/10	17	51.65	11	53.46	55.60	6	4,604	0.13%
2020/03/09	8	52.29	7	51.70	50.60	1	4,417	0.02%
2020/03/06	7	54.87	61	54.71	53.50	-54	4,321	-1.25%
2020/03/05	6	56.22	15	56.03	55.60	-9	4,246	-0.21%
2020/03/04	16	54.31	9	54.33	55.90	7	4,081	0.17%
2020/03/03	26	55.03	9	55.29	54.10	17	3,938	0.43%
2020/03/02	6	51.32	31	53.21	54.80	-25	3,701	-0.68%
2020/02/27	2	49.85	1	50.10	49.85	1	3,438	0.03%
2020/02/26	0	0.00	2	52.40	52.30	-2	3,371	-0.06%
2020/02/25	4	52.65	4	52.60	53.00	0	3,290	0.00%
2020/02/24	3	53.33	9	53.26	53.20	-6	3,258	-0.18%
2020/02/21	25	53.92	12	52.83	52.90	13	3,194	0.41%
2020/02/20	3	52.20	4	52.08	51.90	-1	3,013	-0.03%
2020/02/19	7	52.34	6	52.18	52.10	1	2,962	0.03%
2020/02/18	15	51.42	9	51.63	51.00	6	2,879	0.21%
2020/02/17	6	51.87	54	50.36	52.20	-48	2,804	-1.71%
2020/02/14	5	48.81	0	0.00	48.70	5	2,629	0.19%
2020/02/13	3	48.40	2	48.40	47.95	1	2,615	0.04%
2020/02/12	7	47.79	30	47.69	48.20	-23	2,682	-0.86%
2020/02/11	3	46.75	5	46.62	46.50	-2	2,683	-0.07%
2020/02/10	1	44.35	3	44.97	45.95	-2	2,741	-0.07%
2020/02/07	1	45.50	6	45.88	45.50	-5	2,785	-0.18%
2020/02/06	3	46.25	1	46.25	46.25	2	2,846	0.07%
2020/02/05	2	45.95	35	45.84	45.30	-33	2,874	-1.15%
2020/02/04	3	45.20	51	45.00	45.25	-48	2,921	-1.64%
2020/02/03	0	0.00	11	43.95	44.00	-11	3,018	-0.36%
2020/01/31	1	47.00	0	0.00	46.90	1	3,056	0.03%
2020/01/30	30	47.24	7	47.44	46.75	23	3,309	0.69%
2020/01/20	3	52.00	1	52.20	51.90	2	3,464	0.06%
2020/01/17	3	52.50	0	0.00	52.30	3	3,659	0.08%
2020/01/16	1	52.90	1	53.00	52.70	0	3,956	0.00%
2020/01/15	7	52.44	4	52.55	53.00	3	4,213	0.07%
2020/01/13	1	51.20	0	0.00	52.60	1	4,485	0.02%
2020/01/10	2	50.00	2	50.05	49.90	0	4,564	0.00%
2020/01/09	0	0.00	2	50.80	50.50	-2	4,607	-0.04%
2020/01/07	8	51.15	0	0.00	50.40	8	4,843	0.17%
2020/01/06	5	51.76	0	0.00	51.50	5	4,957	0.10%
2020/01/03	21	53.84	6	55.12	53.10	15	4,942	0.30%
2020/01/02	2	53.70	6	53.82	54.50	-4	4,868	-0.08%
2019/12/31	1	54.10	0	0.00	52.80	1	4,832	0.02%
2019/12/30	2	53.70	6	54.37	53.70	-4	4,820	-0.08%
2019/12/27	4	54.30	2	54.30	54.20	2	4,815	0.04%
2019/12/26	7	53.69	6	54.02	53.70	1	4,774	0.02%
2019/12/25	13	53.95	5	54.26	53.90	8	4,763	0.17%
2019/12/24	5	52.00	1	51.90	52.10	4	4,668	0.09%
2019/12/23	47	53.10	16	53.29	52.70	31	4,692	0.66%
2019/12/20	10	52.72	28	53.39	53.00	-18	4,704	-0.38%
2019/12/19	7	53.39	21	53.49	53.10	-14	4,745	-0.30%
2019/12/18	42	54.29	23	54.26	54.50	19	4,752	0.40%
2019/12/17	9	51.96	0	0.00	53.40	9	4,549	0.20%
2019/12/16	0	0.00	4	51.78	52.30	-4	4,595	-0.09%
2019/12/13	16	50.66	1	51.70	50.50	15	4,598	0.33%
2019/12/12	2	52.20	3	52.67	51.40	-1	4,644	-0.02%
2019/12/11	1	51.80	2	51.80	51.60	-1	4,608	-0.02%
2019/12/10	2	52.10	31	51.59	52.50	-29	4,604	-0.63%
2019/12/09	4	51.05	1	51.30	51.10	3	4,585	0.07%
2019/12/06	2	51.20	0	0.00	51.40	2	4,629	0.04%
2019/12/05	16	51.49	17	51.62	51.10	-1	4,642	-0.02%
2019/12/04	37	50.56	13	50.30	50.80	24	4,852	0.49%
2019/12/03	27	48.02	0	0.00	48.75	27	4,839	0.56%
2019/12/02	15	48.34	3	48.00	48.00	12	4,889	0.25%
2019/11/29	2	49.10	4	49.58	49.10	-2	4,921	-0.04%
2019/11/27	0	0.00	31	50.50	50.30	-31	5,215	-0.59%
2019/11/26	36	50.51	6	50.49	50.60	30	5,416	0.55%
2019/11/21	9	49.01	2	48.50	49.45	7	5,866	0.12%
2019/11/20	60	49.11	4	49.23	49.05	56	5,902	0.95%
2019/11/19	3	49.80	0	0.00	50.00	3	6,000	0.05%
2019/11/18	0	0.00	2	50.90	50.60	-2	6,176	-0.03%
2019/11/15	6	50.60	1	50.80	50.70	5	6,217	0.08%
2019/11/14	6	49.84	8	49.59	50.00	-2	6,322	-0.03%
2019/11/13	3	50.05	3	50.38	50.30	0	6,429	0.00%
2019/11/12	7	50.06	3	49.93	50.20	4	6,442	0.06%
2019/11/11	34	49.93	0	0.00	49.60	34	6,432	0.53%
2019/11/08	5	52.84	3	53.07	52.80	2	6,377	0.03%
2019/11/06	0	0.00	1	56.30	55.50	-1	6,354	-0.02%
2019/11/05	2	56.30	2	56.50	56.30	0	6,352	0.00%
2019/11/04	1	55.50	0	0.00	55.50	1	6,333	0.02%
2019/11/01	4	54.70	9	55.83	56.10	-5	6,351	-0.08%
2019/10/31	5	55.46	0	0.00	55.00	5	6,331	0.08%
2019/10/30	1	57.60	3	56.70	56.80	-2	6,268	-0.03%
2019/10/29	9	58.70	11	57.59	57.50	-2	6,275	-0.03%
2019/10/28	6	58.95	10	59.58	60.10	-4	6,167	-0.06%
2019/10/25	8	58.04	9	58.23	58.20	-1	6,169	-0.02%
2019/10/24	7	56.76	11	57.00	58.50	-4	6,089	-0.07%
2019/10/23	6.1	55.11	12	54.71	55.00	-5.9	6,007	-0.10%
2019/10/22	3	53.17	4	53.00	53.60	-1	6,029	-0.02%
2019/10/21	32	52.84	42	53.34	53.60	-10	5,906	-0.17%
2019/10/18	2	52.00	3	51.80	51.60	-1	5,681	-0.02%
2019/10/17	2	50.50	14	50.76	51.10	-12	5,579	-0.22%
2019/10/16	5	50.24	1	50.70	50.00	4	5,555	0.07%
2019/10/15	13	51.44	11	51.69	51.10	2	5,499	0.04%
2019/10/14	1	50.50	3	50.23	50.40	-2	5,317	-0.04%
2019/10/09	1	48.45	1	48.40	48.15	0	5,184	0.00%
2019/10/08	0	0.00	1	48.65	48.90	-1	5,185	-0.02%
2019/10/07	1	50.00	2	49.50	49.55	-1	5,192	-0.02%
2019/10/04	1	49.50	1	49.35	49.35	0	5,183	0.00%
2019/10/03	1	49.55	0	0.00	49.60	1	5,185	0.02%
2019/10/01	4	48.98	2	49.25	49.25	2	5,189	0.04%
2019/09/26	2	49.05	1	49.70	48.75	1	5,155	0.02%
2019/09/25	25	50.34	0	0.00	49.45	25	5,135	0.49%
2019/09/24	0	0.00	6	51.30	50.80	-6	5,122	-0.12%
2019/09/23	1	50.90	7	51.06	50.80	-6	5,061	-0.12%
2019/09/20	1	50.70	3	50.50	50.40	-2	5,049	-0.04%
2019/09/19	2	51.80	20	51.30	50.70	-18	5,067	-0.36%
2019/09/18	4	50.80	3	50.47	50.30	1	5,017	0.02%
2019/09/17	8	49.82	2	50.20	50.20	6	5,007	0.12%
2019/09/16	1	48.55	0	0.00	48.50	1	4,973	0.02%
2019/09/12	1	49.40	3	49.37	48.90	-2	5,001	-0.04%
2019/09/11	1	48.70	2	49.15	48.85	-1	5,056	-0.02%
2019/09/10	13	49.88	15	49.66	49.30	-2	5,215	-0.04%
2019/09/09	5	50.38	1	50.40	50.10	4	5,230	0.08%
2019/09/06	12	52.79	5	52.08	51.00	7	5,201	0.13%
2019/09/05	15	50.60	6	50.81	50.80	9	4,915	0.18%
2019/09/04	1	50.50	2	50.30	50.70	-1	4,896	-0.02%
2019/09/03	20	50.76	12	49.99	49.80	8	4,872	0.16%
2019/09/02	14	49.05	15	49.74	50.70	-1	4,830	-0.02%
2019/08/30	11	51.07	59	50.24	49.05	-48	4,748	-1.01%
2019/08/29	28	50.70	26	50.24	49.75	2	4,536	0.04%
2019/08/28	4	50.93	20	50.55	51.20	-16	4,330	-0.37%
2019/08/27	1	46.90	1	46.90	46.60	0	3,927	0.00%
2019/08/26	1	46.25	0	0.00	46.10	1	3,926	0.03%
2019/08/23	0	0.00	4	48.64	48.55	-4	3,888	-0.10%
2019/08/22	7	48.59	3	48.60	48.70	4	3,837	0.10%
2019/08/21	6	47.90	4	47.90	48.20	2	3,744	0.05%
2019/08/20	2	46.55	4	45.96	45.85	-2	3,565	-0.06%
2019/08/19	4	46.93	5	47.32	46.50	-1	3,525	-0.03%
2019/08/16	12	44.95	6	45.48	46.00	6	3,415	0.18%
2019/08/15	3	43.07	5	43.35	43.10	-2	3,320	-0.06%
2019/08/14	7	45.07	2	44.78	44.10	5	3,318	0.15%
2019/08/13	1	45.20	1	44.40	44.35	0	3,326	0.00%
2019/08/12	2	43.55	4	43.69	44.35	-2	3,316	-0.06%
2019/08/08	10	44.54	11	44.31	44.65	-1	3,293	-0.03%
2019/08/07	3	44.50	6	45.05	44.05	-3	3,298	-0.09%
2019/08/06	5	44.60	5	44.59	45.60	0	3,292	0.00%
2019/08/05	7	45.99	2	47.28	45.55	5	3,274	0.15%
2019/08/02	1	47.65	5	47.93	47.85	-4	3,264	-0.12%
2019/08/01	1	49.30	5	48.88	48.85	-4	3,269	-0.12%
2019/07/31	9	49.15	9	49.94	49.90	0	3,241	0.00%
2019/07/30	79	49.19	34	48.39	48.80	45	3,154	1.43%
2019/07/29	22	51.25	11	50.92	51.00	11	3,016	0.36%
2019/07/26	3	47.95	2	48.40	49.50	1	2,828	0.04%
2019/07/25	8	47.32	5	48.05	47.75	3	2,728	0.11%
2019/07/24	7	46.18	10	46.61	47.30	-3	2,551	-0.12%
2019/07/23	6	42.93	3	42.77	43.00	3	2,356	0.13%
2019/07/19	1	42.25	0	0.00	41.90	1	2,411	0.04%
2019/07/18	2	42.10	1	41.80	41.80	1	2,443	0.04%
2019/07/08	2	44.40	0	0.00	44.10	2	2,762	0.07%
2019/07/02	0	0.00	4	46.53	46.45	-4	2,947	-0.14%
2019/07/01	2	47.35	0	0.00	46.45	2	3,016	0.07%
2019/06/27	4	47.04	4	46.74	46.65	0	3,122	0.00%
2019/06/25	6	46.25	11	46.50	47.40	-5	3,187	-0.16%
2019/06/21	3	45.50	7	45.58	45.15	-4	3,120	-0.13%
2019/06/20	11	45.39	8	45.36	45.10	3	3,114	0.10%
2019/06/19	9	44.86	6	44.88	44.85	3	3,132	0.10%
2019/06/18	6	45.43	11	45.51	43.90	-5	3,140	-0.16%
2019/06/17	7	43.01	1.1	45.40	45.40	5.9	3,036	0.19%
2019/06/14	2	42.10	2	42.35	41.30	0	3,015	0.00%
2019/06/13	0	0.00	3	41.05	41.60	-3	3,053	-0.10%
2019/06/12	19	42.69	18	42.33	41.45	1	3,131	0.03%
2019/06/11	10	41.74	2	41.80	42.05	8	3,266	0.24%
2019/06/10	3	40.15	3	39.83	40.10	0	3,327	0.00%
2019/06/06	9	39.19	12	39.69	39.15	-3	3,519	-0.09%
2019/06/05	5	40.21	4	40.58	40.00	1	3,554	0.03%
2019/06/04	1	39.95	1	40.60	39.95	0	3,617	0.00%
2019/06/03	6	40.23	6	40.46	40.15	0	3,731	0.00%
2019/05/31	1	41.75	5	41.54	41.25	-4	3,847	-0.10%
2019/05/30	7	40.43	2	40.33	41.10	5	3,905	0.13%
2019/05/29	3	39.35	3	39.68	39.75	0	4,006	0.00%
2019/05/28	3	40.13	5	39.62	40.10	-2	4,133	-0.05%
2019/05/27	6	40.43	6	40.83	39.95	0	4,328	0.00%
2019/05/24	2.1	41.08	2	41.00	40.50	0.1	4,444	0.00%
2019/05/23	1	40.50	5	40.39	41.00	-4	4,561	-0.09%
2019/05/22	6	42.44	5	42.41	41.55	1	4,688	0.02%
2019/05/21	7	40.89	2	40.00	41.75	5	4,803	0.10%
2019/05/20	10	41.15	7	41.38	40.45	3	4,888	0.06%
2019/05/17	10	42.98	10	43.41	42.70	0	5,107	0.00%
2019/05/16	5	42.85	7	43.54	42.85	-2	5,190	-0.04%
2019/05/15	4	43.14	6	43.80	44.90	-2	5,358	-0.04%
2019/05/14	7	40.97	2	41.60	42.60	5	5,661	0.09%
2019/05/13	10	42.04	12	42.75	41.75	-2	6,030	-0.03%
2019/05/10	12	44.15	12	44.24	43.95	0	6,201	0.00%
2019/05/09	13	43.57	15	44.11	43.35	-2	6,303	-0.03%
2019/05/07	6	46.54	3	46.37	46.25	3	6,618	0.05%
2019/05/06	4	46.00	7	46.94	45.95	-3	6,893	-0.04%
2019/05/03	2	47.98	0	0.00	48.05	2	6,914	0.03%
2019/05/02	3	47.10	2	46.93	47.35	1	6,911	0.01%
2019/04/30	3	46.90	3	46.55	47.40	0	6,933	0.00%
2019/04/29	18	48.57	21	48.12	46.80	-3	6,935	-0.04%
2019/04/26	9	52.64	5	52.20	52.00	4	6,877	0.06%
2019/04/25	8	54.14	9	53.99	54.00	-1	6,860	-0.01%
2019/04/24	6	54.55	6	54.98	53.80	0	6,866	0.00%
2019/04/23	2	53.35	0	0.00	53.60	2	6,866	0.03%
2019/04/22	2	56.45	2	56.00	54.40	0	6,906	0.00%
2019/04/19	0	0.00	10	54.00	54.10	-10	6,807	-0.15%
2019/04/18	21	53.92	13	54.04	52.90	8	6,819	0.12%
2019/04/17	2	52.70	0	0.00	52.80	2	6,807	0.03%
2019/04/16	0	0.00	1	51.20	52.50	-1	6,840	-0.01%
2019/04/15	5	51.50	7	51.40	51.20	-2	6,913	-0.03%
2019/04/12	8	51.15	12	51.42	51.10	-4	7,052	-0.06%
2019/04/11	1	52.20	1	52.30	51.80	0	7,144	0.00%
2019/04/10	1	53.50	0	0.00	53.20	1	7,155	0.01%
2019/04/09	6	56.15	3	56.20	53.90	3	7,198	0.04%
2019/04/08	6	55.55	1	56.00	55.30	5	7,265	0.07%
2019/04/03	3	53.80	5	53.52	53.90	-2	7,248	-0.03%
2019/04/02	20	52.97	0	0.00	53.00	20	7,245	0.28%
2019/04/01	1	52.40	3	52.37	52.20	-2	7,341	-0.03%
2019/03/29	1	50.80	0	0.00	51.00	1	7,319	0.01%
2019/03/28	4	51.73	4	51.28	51.20	0	7,491	0.00%
2019/03/27	0	0.00	2	51.30	51.40	-2	7,705	-0.03%
2019/03/26	1	52.00	0	0.00	51.30	1	7,947	0.01%
2019/03/25	0	0.00	1	51.00	51.50	-1	8,182	-0.01%
2019/03/22	1	53.00	0	0.00	52.10	1	8,276	0.01%
2019/03/20	1	53.30	3	53.03	52.60	-2	8,690	-0.02%
2019/03/19	5	54.78	1	53.50	53.10	4	9,013	0.04%
2019/03/18	6	54.10	5	54.00	54.30	1	9,060	0.01%
2019/03/15	2	54.40	2	54.40	54.50	0	9,239	0.00%
2019/03/14	12	54.81	17	55.45	53.90	-5	9,339	-0.05%
2019/03/13	3	57.10	3	57.70	57.40	0	9,496	0.00%
2019/03/12	10	57.45	4	57.60	58.00	6	9,746	0.06%
2019/03/11	2	56.45	3	55.87	55.60	-1	9,921	-0.01%
2019/03/08	2	55.65	1	55.70	56.00	1	10,119	0.01%
2019/03/07	14	55.91	12	56.81	55.60	2	10,309	0.02%
2019/03/06	6	56.77	10	56.75	56.60	-4	10,479	-0.04%
2019/03/05	1	55.50	0	0.00	55.50	1	10,982	0.01%
2019/03/04	4	57.53	2	57.80	56.50	2	11,326	0.02%
2019/02/27	4	56.38	5	56.90	57.60	-1	11,445	-0.01%
2019/02/26	18	57.96	22	57.14	55.70	-4	11,716	-0.03%
2019/02/25	5	56.50	16	56.44	57.60	-11	11,980	-0.09%
2019/02/22	5	57.08	1	57.30	56.50	4	12,027	0.03%
2019/02/21	8	57.54	8	57.84	57.90	0	11,959	0.00%
2019/02/20	3	58.87	8	59.11	57.90	-5	11,855	-0.04%
2019/02/19	11	59.01	15	58.29	58.90	-4	11,804	-0.03%
2019/02/18	14	59.88	10	60.91	58.30	4	11,751	0.03%
2019/02/15	2	58.00	0	0.00	59.30	2	11,564	0.02%
2019/02/14	10	58.20	9	58.24	59.00	1	11,518	0.01%
2019/02/13	24	58.24	29	58.41	58.40	-5	11,407	-0.04%
2019/02/12	9	53.17	34.2	53.96	56.00	-25.2	11,139	-0.23%
2019/02/11	7	50.42	10	49.75	51.40	-3	10,961	-0.03%
2019/01/30	7	47.60	11	47.69	46.75	-4	10,938	-0.04%
2019/01/29	4	46.05	2	46.15	46.10	2	10,865	0.02%
2019/01/28	4	45.91	46	46.99	46.60	-42	10,856	-0.39%
2019/01/25	45	44.93	7	44.58	44.15	38	10,746	0.35%
2019/01/24	3	42.78	1	42.85	42.55	2	10,850	0.02%
2019/01/23	10	41.95	11	41.69	42.20	-1	10,938	-0.01%
2019/01/22	6	42.22	7	42.29	41.50	-1	10,995	-0.01%
2019/01/21	6	41.73	5	41.82	42.00	1	11,097	0.01%
2019/01/18	26	40.96	26	40.14	41.30	0	11,108	0.00%
2019/01/17	7	40.41	9	40.61	40.20	-2	11,151	-0.02%
2019/01/16	18	41.27	18	41.28	41.00	0	11,221	0.00%
2019/01/15	4	40.70	1	40.45	40.90	3	11,225	0.03%
2019/01/14	21	39.83	21	40.48	40.05	0	11,304	0.00%
2019/01/11	4	41.71	4	42.95	41.55	0	11,314	0.00%
2019/01/10	10	42.70	8	42.95	42.30	2	11,353	0.02%
2019/01/09	6	42.52	6	42.57	42.30	0	11,567	0.00%
2019/01/08	23	41.99	10	41.96	42.10	13	11,704	0.11%
2019/01/07	3	42.62	4	42.09	41.60	-1	11,681	-0.01%
2019/01/04	11	40.03	9	39.72	40.90	2	11,672	0.02%
2019/01/03	16	42.95	36	43.47	40.65	-20	11,580	-0.17%
2019/01/02	11	44.19	12	44.23	43.90	-1	11,551	-0.01%
2018/12/28	54	44.01	13	43.94	43.90	41	11,589	0.35%
2018/12/27	33	44.39	26	44.45	43.80	7	11,642	0.06%
2018/12/26	6	43.41	11	44.28	42.60	-5	11,558	-0.04%
2018/12/25	30	44.10	27	43.87	44.10	3	11,555	0.03%
2018/12/24	21	44.30	22	44.01	45.30	-1	11,517	-0.01%
2018/12/22	9	44.37	9	44.34	44.85	0	11,413	0.00%
2018/12/21	17	45.15	20	44.94	45.60	-3	11,422	-0.03%
2018/12/20	33	44.88	38	45.18	44.25	-5	11,273	-0.04%
2018/12/19	46	48.53	31	49.38	47.40	15	11,019	0.14%
2018/12/18	20	50.47	12	50.61	49.40	8	10,927	0.07%
2018/12/17	4	50.68	14	50.77	50.30	-10	10,856	-0.09%
2018/12/14	17	50.11	9	49.33	50.00	8	10,796	0.07%
2018/12/13	19	52.32	40	52.08	52.00	-21	10,675	-0.20%
2018/12/12	40	50.91	78	50.75	52.50	-38	10,400	-0.37%
2018/12/11	2	48.28	3	48.50	47.80	-1	10,099	-0.01%
2018/12/10	23	48.15	25	47.81	47.30	-2	10,196	-0.02%
2018/12/07	0	0.00	6	47.85	48.05	-6	10,027	-0.06%
2018/12/06	18	49.14	14	49.63	46.30	4	9,928	0.04%
2018/12/05	23	50.48	22	50.22	51.10	1	9,676	0.01%
2018/12/04	24	50.27	31	50.44	49.50	-7	9,490	-0.07%
2018/12/03	24	50.03	15	50.13	49.15	9	9,277	0.10%
2018/11/30	21	48.10	17	48.09	48.75	4	9,100	0.04%
2018/11/29	19	50.27	12	50.38	49.00	7	8,908	0.08%
2018/11/28	41	49.89	35	50.03	49.70	6	8,699	0.07%
2018/11/27	16	46.60	19	45.96	48.40	-3	8,185	-0.04%
2018/11/26	29	44.16	21	44.09	44.00	8	7,814	0.10%
2018/11/23	10	43.03	20	42.80	43.75	-10	7,721	-0.13%
2018/11/22	29	42.02	13	41.63	41.10	16	7,406	0.22%
2018/11/21	3	39.97	5	39.04	40.70	-2	6,994	-0.03%
2018/11/20	35	37.10	2	37.13	37.00	33	6,942	0.48%
2018/11/19	4	36.80	4	36.81	37.30	0	6,999	0.00%
2018/11/16	6	37.33	10	36.96	36.25	-4	7,024	-0.06%
2018/11/15	20	36.40	20	36.46	36.80	0	7,052	0.00%
2018/11/14	12	36.71	12	36.75	36.00	0	7,106	0.00%
2018/11/13	28	35.84	25	36.52	36.95	3	7,294	0.04%
2018/11/12	14	36.86	14	36.93	36.60	0	7,346	0.00%
2018/11/09	8	36.24	8	36.34	36.70	0	7,392	0.00%
2018/11/08	34	38.00	36	37.97	35.95	-2	7,411	-0.03%
2018/11/07	37	36.11	43	36.46	37.75	-6	7,311	-0.08%
2018/11/06	10	35.30	14	35.60	34.35	-4	7,310	-0.05%
2018/11/05	8	36.76	14	36.85	37.00	-6	7,338	-0.08%
2018/11/02	28	36.58	26	36.65	36.55	2	7,319	0.03%
2018/11/01	54	35.31	51	35.99	35.80	3	7,226	0.04%
2018/10/31	11	33.06	27	34.05	34.10	-16	6,952	-0.23%
2018/10/30	30	31.75	32	31.46	31.00	-2	6,907	-0.03%
2018/10/29	41	31.81	51	32.09	32.05	-10	7,100	-0.14%
2018/10/26	11	30.75	10	31.20	30.50	1	7,077	0.01%
2018/10/25	10	31.93	5	31.62	31.15	5	7,113	0.07%
2018/10/24	3	35.77	2	36.25	34.60	1	7,082	0.01%
2018/10/23	21	36.95	9	37.38	36.30	12	7,021	0.17%
2018/10/22	9	37.70	4	37.19	37.70	5	7,058	0.07%
2018/10/19	11	36.29	5	36.33	36.35	6	7,133	0.08%
2018/10/18	7	38.31	19	38.42	38.05	-12	7,152	-0.17%
2018/10/17	13	39.28	11	39.24	38.40	2	7,163	0.03%
2018/10/16	22	38.91	36	39.55	40.25	-14	7,007	-0.20%
2018/10/15	3	37.20	5	37.55	37.20	-2	6,976	-0.03%
2018/10/12	9	36.85	4	36.35	37.20	5	7,037	0.07%
2018/10/11	33	36.74	0	0.00	36.50	33	7,110	0.46%
2018/10/09	4	41.84	5	41.54	40.55	-1	7,192	-0.01%
2018/10/08	5	41.76	5	41.60	41.70	0	7,254	0.00%
2018/10/05	14	42.78	15	43.44	42.30	-1	7,414	-0.01%
2018/10/04	2	47.15	4	47.51	47.00	-2	7,476	-0.03%
2018/10/03	4	47.88	5	49.40	47.95	-1	8,046	-0.01%
2018/10/02	6	50.73	6	50.58	50.00	0	8,302	0.00%
2018/10/01	11	50.31	11	50.49	51.30	0	8,430	0.00%
2018/09/28	7	50.59	7	51.10	50.20	0	8,731	0.00%
2018/09/27	1	50.20	1	51.30	50.00	0	8,917	0.00%
2018/09/26	4	51.20	7	51.50	51.10	-3	9,101	-0.03%
2018/09/25	34	52.16	38	51.98	52.00	-4	9,178	-0.04%
2018/09/21	14.1	50.78	15	51.18	51.00	-0.9	9,161	-0.01%
2018/09/20	9	48.58	7	48.55	48.00	2	9,160	0.02%
2018/09/19	4	47.90	10	49.65	47.90	-6	9,256	-0.06%
2018/09/18	3	49.63	8	50.08	48.40	-5	9,348	-0.05%
2018/09/17	16	52.88	15	52.21	52.10	1	9,527	0.01%
2018/09/14	3	52.67	13	51.46	52.60	-10	9,645	-0.10%
2018/09/13	2	49.98	2	50.85	48.95	0	9,580	0.00%
2018/09/12	9	49.57	11	49.61	50.10	-2	9,788	-0.02%
2018/09/11	10	51.73	11	51.74	51.30	-1	9,983	-0.01%
2018/09/10	20	50.90	23	51.66	50.60	-3	10,091	-0.03%
2018/09/07	9	54.78	13	54.66	53.50	-4	10,143	-0.04%
2018/09/06	5.1	56.47	2	57.30	56.40	3.1	10,316	0.03%
2018/09/05	2	57.05	1	57.40	56.00	1	10,881	0.01%
2018/09/04	7	57.24	5	57.32	58.10	2	11,423	0.02%
2018/09/03	6	58.37	8	58.84	57.00	-2	11,763	-0.02%
2018/08/31	2	60.05	3	59.97	60.90	-1	12,007	-0.01%
2018/08/30	4	61.90	4	61.83	61.00	0	12,203	0.00%
2018/08/29	9	59.74	14	59.37	60.70	-5	12,365	-0.04%
2018/08/28	6	59.28	0	0.00	58.90	6	12,638	0.05%
2018/08/27	14	59.99	15	59.52	60.10	-1	12,903	-0.01%
2018/08/24	6	56.95	6	57.12	56.60	0	13,097	0.00%
2018/08/23	8	58.99	10	59.36	58.60	-2	13,647	-0.01%
2018/08/22	10	58.06	9	58.11	59.50	1	14,211	0.01%
2018/08/21	7	58.56	6	59.00	58.50	1	14,867	0.01%
2018/08/20	27	55.63	28	56.00	58.50	-1	15,105	-0.01%
2018/08/17	8	60.65	7	61.21	58.20	1	15,508	0.01%
2018/08/16	7	59.59	7	58.57	61.20	0	15,624	0.00%
2018/08/15	8	60.40	9	60.71	58.60	-1	15,830	-0.01%
2018/08/14	3	60.17	2	61.70	62.00	1	16,050	0.01%
2018/08/13	7	59.96	9	60.73	60.30	-2	16,266	-0.01%
2018/08/10	14	66.00	14	66.25	64.70	0	16,635	0.00%
2018/08/09	5	65.54	7	65.37	66.30	-2	17,030	-0.01%
2018/08/08	15	65.79	11	66.21	65.00	4	17,702	0.02%
2018/08/07	7	67.20	10	67.49	66.70	-3	18,220	-0.02%
2018/08/06	3	65.03	2	65.15	65.50	1	18,399	0.01%
2018/08/03	20	63.70	17	63.28	66.00	3	18,632	0.02%
2018/08/02	8	64.63	7	68.74	63.70	1	18,765	0.01%
2018/08/01	9	71.30	3	69.57	69.50	6	19,391	0.03%
2018/07/31	1	71.40	2	72.10	72.20	-1	19,736	-0.01%
2018/07/27	3	74.73	6	73.90	72.00	-3	19,738	-0.02%
2018/07/26	21	73.16	19	73.99	75.00	2	19,731	0.01%
2018/07/25	1	71.90	2	70.05	71.70	-1	19,584	-0.01%
2018/07/24	2	68.75	2	68.30	69.90	0	19,513	0.00%
2018/07/23	8	64.93	8	65.09	67.50	0	19,448	0.00%
2018/07/20	4	66.10	4	67.30	67.10	0	19,381	0.00%
2018/07/18	3	67.40	3	69.50	68.00	0	19,237	0.00%
2018/07/17	5	73.14	5	73.56	70.90	0	19,196	0.00%
2018/07/16	12	74.38	12	74.49	73.80	0	19,197	0.00%
2018/07/13	9	75.62	11	75.61	73.00	-2	19,302	-0.01%
2018/07/12	9	73.32	9	72.97	73.90	0	19,122	0.00%
2018/07/11	31	73.42	54	73.36	73.60	-23	19,114	-0.12%
2018/07/10	31	69.58	30	68.14	72.00	1	18,611	0.01%
2018/07/09	25	65.44	31	65.30	65.50	-6	18,502	-0.03%
2018/07/06	27	65.67	25	65.64	66.20	2	18,359	0.01%
2018/07/05	11	64.35	13	63.95	62.70	-2	18,107	-0.01%
2018/07/04	14	63.39	5	65.36	62.70	9	17,898	0.05%
2018/07/03	12	69.78	18	70.04	69.60	-6	17,672	-0.03%
2018/07/02	26	72.20	28	69.39	69.10	-2	17,580	-0.01%
2018/06/29	19	70.18	18	71.47	72.80	1	17,458	0.01%
2018/06/28	11	72.20	9.1	72.87	69.50	1.9	17,295	0.01%
2018/06/27	1	73.60	1	72.00	73.40	0	17,177	0.00%
2018/06/26	14	73.74	11	72.82	72.00	3	17,064	0.02%
2018/06/25	13	73.30	17	72.24	71.20	-4	16,820	-0.02%
2018/06/22	3	78.73	2	77.00	76.50	1	16,652	0.01%
2018/06/21	7	80.10	6	79.65	80.90	1	16,558	0.01%
2018/06/20	21	81.31	32	78.94	76.40	-11	16,374	-0.07%
2018/06/19	21	84.45	15	83.67	84.00	6	16,260	0.04%
2018/06/15	5	83.54	3	83.93	83.20	2	16,243	0.01%
2018/06/14	18	81.77	10	82.91	83.20	8	16,133	0.05%
2018/06/13	58	88.80	60	86.15	82.90	-2	15,957	-0.01%
2018/06/12	41	88.13	51	88.01	89.50	-10	15,516	-0.06%
2018/06/11	43	78.46	24.1	79.12	81.40	18.9	14,963	0.13%
2018/06/08	7	71.33	6	71.70	74.00	1	14,696	0.01%
2018/06/07	6.1	71.66	4	70.68	70.50	2.1	14,445	0.01%
2018/06/06	14	69.56	13	70.02	71.50	1	14,445	0.01%
2018/06/05	14	68.19	46	66.16	67.80	-32	14,387	-0.22%
2018/06/04	12	71.66	11	71.75	72.80	1	14,150	0.01%
2018/06/01	31	70.66	27	70.50	69.90	4	13,839	0.03%
2018/05/31	53	76.58	51	74.83	70.70	2	13,541	0.01%
2018/05/30	101	72.55	101	71.10	74.10	0	12,893	0.00%	大買/大賣/
2018/05/29	108	71.06	118	70.75	68.80	-10	12,268	-0.08%	大買/大賣/
2018/05/28	19	63.79	22	66.60	66.90	-3	11,490	-0.03%
2018/05/25	70	58.65	54	58.89	60.90	16	11,147	0.14%
2018/05/24	25	55.09	24	55.80	55.40	1	10,510	0.01%
2018/05/23	17	55.46	14	55.26	55.80	3	10,294	0.03%
2018/05/22	10	55.78	26	54.48	53.70	-16	9,969	-0.16%
2018/05/21	50	55.48	53	56.30	56.40	-3	9,672	-0.03%
2018/05/18	19	53.95	15	54.61	54.70	4	9,332	0.04%
2018/05/17	26	54.77	22.1	53.75	52.10	3.9	8,805	0.04%
2018/05/16	47	56.61	30	55.59	55.60	17	8,338	0.20%
2018/05/15	24	50.67	27	51.25	53.80	-3	7,656	-0.04%
2018/05/14	6	48.69	13	48.59	50.20	-7	7,091	-0.10%
2018/05/11	33	46.11	32	46.59	45.70	1	6,824	0.01%
2018/05/10	38	44.52	36	44.61	46.20	2	6,511	0.03%
2018/05/09	55	43.16	63	43.67	43.65	-8	6,123	-0.13%
2018/05/08	19	39.08	26	39.38	40.90	-7	5,397	-0.13%
2018/05/07	9	36.71	4	36.95	37.20	5	5,005	0.10%
2018/05/04	1	36.90	1	35.80	35.80	0	4,989	0.00%
2018/05/03	4	37.31	4	37.16	36.95	0	5,004	0.00%
2018/05/02	12	36.45	13	36.55	36.35	-1	5,000	-0.02%
2018/04/30	1	36.40	0	0.00	35.95	1	5,067	0.02%
2018/04/26	8	35.38	7	36.10	34.50	1	5,752	0.02%
2018/04/25	5	36.12	5	35.88	35.90	0	5,742	0.00%
2018/04/24	2	37.25	7	36.86	36.00	-5	5,798	-0.09%
2018/04/23	9	38.49	21	38.73	37.60	-12	5,718	-0.21%
2018/04/20	23	38.21	13	38.27	37.95	10	5,696	0.18%
2018/04/19	39	38.04	36	38.06	39.15	3	5,607	0.05%
2018/04/18	15	36.29	6	36.70	36.30	9	5,362	0.17%
2018/04/17	11	38.82	22	36.91	36.15	-11	5,317	-0.21%
2018/04/16	9	38.42	10	38.89	39.10	-1	5,186	-0.02%
2018/04/13	26	38.19	20	38.04	38.00	6	5,103	0.12%
2018/04/12	3	36.95	0	0.00	36.90	3	4,969	0.06%
2018/04/11	3	36.60	4	36.90	37.10	-1	5,049	-0.02%
2018/04/10	0	0.00	1	36.65	36.05	-1	5,029	-0.02%
2018/04/09	0	0.00	2	36.30	36.25	-2	5,129	-0.04%
2018/04/03	3	35.87	2	36.00	36.10	1	5,174	0.02%
2018/03/31	2	36.20	3	36.35	36.30	-1	5,240	-0.02%
2018/03/30	1	36.90	1	36.95	36.70	0	5,279	0.00%
2018/03/29	6	36.91	5	37.02	36.35	1	5,313	0.02%
2018/03/28	15	36.32	10	36.65	36.00	5	5,277	0.09%
2018/03/27	2	36.80	2	36.90	36.65	0	5,265	0.00%
2018/03/26	3	36.18	3	36.33	36.00	0	5,266	0.00%
2018/03/23	2	36.45	0	0.00	35.80	2	5,239	0.04%
2018/03/22	4	38.03	14	37.76	37.30	-10	5,174	-0.19%
2018/03/21	9	38.76	4	37.96	36.90	5	5,022	0.10%
2018/03/19	7	36.81	11	36.80	36.40	-4	4,784	-0.08%
2018/03/16	13	36.28	21	36.41	35.80	-8	4,642	-0.17%
2018/03/14	14	36.15	5	35.35	35.25	9	4,483	0.20%
2018/03/13	0	0.00	4	35.31	36.00	-4	4,386	-0.09%
2018/03/12	7	35.29	7	35.23	35.05	0	4,329	0.00%
2018/03/09	14	33.86	6	34.06	34.00	8	4,148	0.19%
2018/03/08	6	31.75	9	32.19	33.55	-3	3,992	-0.08%
2018/03/05	3	29.98	3	30.05	29.45	0	4,255	0.00%
2018/03/02	1	30.75	0	0.00	30.50	1	4,530	0.02%
2018/02/27	0	0.00	1	30.75	30.75	-1	4,659	-0.02%
2018/02/26	3	31.20	3	31.33	30.85	0	4,705	0.00%
2018/02/22	1	30.30	0	0.00	30.25	1	4,968	0.02%
2018/02/12	0	0.00	1	30.20	29.25	-1	5,660	-0.02%
2018/02/09	3	28.82	1	29.55	29.35	2	5,806	0.03%
2018/02/08	9	29.90	14	29.88	30.00	-5	5,837	-0.09%
2018/02/07	7	31.46	9	31.69	31.00	-2	5,861	-0.03%
2018/02/06	8	30.96	4	31.45	29.95	4	5,920	0.07%
2018/02/05	7	32.12	10	32.11	33.05	-3	6,059	-0.05%
2018/02/02	0	0.00	15	33.65	33.70	-15	6,183	-0.24%
2018/02/01	2	34.40	0	0.00	34.00	2	6,303	0.03%
2018/01/31	1	33.95	10	33.90	33.80	-9	6,403	-0.14%
2018/01/29	15	34.65	10	34.20	34.15	5	6,556	0.08%
2018/01/26	1	34.60	0	0.00	34.80	1	6,635	0.02%
2018/01/25	14	34.98	3	34.80	34.30	11	6,703	0.16%
2018/01/24	12	35.61	10	35.63	35.30	2	6,733	0.03%
2018/01/23	24	37.54	28	37.81	36.05	-4	6,868	-0.06%
2018/01/22	27	36.77	17	37.07	38.55	10	6,712	0.15%
2018/01/19	0	0.00	1	35.05	35.05	-1	6,702	-0.01%
2018/01/18	21	35.11	16	35.30	34.60	5	7,073	0.07%
2018/01/16	16	34.82	17	34.91	34.60	-1	7,187	-0.01%
2018/01/15	3	34.70	3	34.55	34.85	0	7,255	0.00%
2018/01/12	0	0.00	2	33.25	33.35	-2	7,316	-0.03%
2018/01/11	5	33.06	2	32.90	33.00	3	7,330	0.04%
2018/01/10	2	33.85	0	0.00	33.50	2	7,364	0.03%
2018/01/09	4	34.15	5	34.09	33.40	-1	7,408	-0.01%
2018/01/08	11	34.79	11	35.25	33.80	0	7,617	0.00%
2018/01/05	2	35.70	6	35.55	35.40	-4	7,643	-0.05%
2018/01/04	16	34.53	7	34.74	35.00	9	7,698	0.12%
2018/01/03	10	34.83	10	34.90	34.60	0	7,660	0.00%