嘉晶 (3016)-國票-內壢券商分點個股進出

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
59.4
漲跌
▼2.3
漲幅
-3.73%
成交量
878張
產業
上市半導體類股▲1.21%
797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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/05/22	1	61.60	0	0.00	61.70	1	1,560	0.06%
2024/05/20	0	0.00	1	62.50	62.20	-1	1,560	-0.06%
2024/05/15	1	60.40	0	0.00	60.20	1	1,534	0.07%
2024/05/13	0	0.00	1	59.30	59.30	-1	1,537	-0.07%
2024/05/10	0	0.00	4	59.75	59.90	-4	1,538	-0.26%
2024/05/09	2	60.80	2	60.40	59.00	0	1,540	0.00%
2024/05/02	0	0.00	1	61.80	61.30	-1	1,524	-0.07%
2024/04/25	2	61.55	0	0.00	61.60	2	1,489	0.13%
2024/04/24	1	60.30	0	0.00	60.70	1	1,461	0.07%
2024/04/18	3	64.47	3	62.17	61.20	0	1,414	0.00%
2024/04/16	1	56.90	0	0.00	56.80	1	1,282	0.08%
2024/03/22	0	0.00	4	60.95	59.10	-4	999	-0.40%
2024/03/13	0	0.00	2	61.05	60.00	-2	922	-0.22%
2024/03/12	4	61.30	3	63.03	61.70	1	861	0.12%
2024/03/11	0	0.00	3	59.93	61.90	-3	617	-0.49%
2024/03/08	6	52.80	0.3	56.30	56.30	5.7	509	1.12%
2024/03/05	0	0.00	0.1	53.80	53.50	-0.1	459	-0.01%
2024/02/26	1	54.50	0	0.00	54.80	1	461	0.22%
2024/02/15	0	54.00	0	0.00	55.00	0	464	0.00%
2024/02/05	1	54.11	0	0.00	54.40	1	459	0.22%
2024/02/01	1.3	55.69	0	0.00	55.60	1.3	450	0.29%
2024/01/25	0	57.50	0	0.00	56.90	0	469	0.00%
2024/01/17	1	56.40	0	0.00	56.60	1	505	0.20%
2024/01/12	1	58.20	0	0.00	58.20	1	499	0.20%
2023/12/11	0	0.00	1	62.10	62.50	-1	448	-0.22%
2023/11/30	0	0.00	1	65.00	65.30	-1	431	-0.23%
2023/11/28	0	0.00	2	63.20	63.30	-2	415	-0.48%
2023/11/24	0	0.00	1	63.50	63.50	-1	411	-0.24%
2023/11/22	0	0.00	1	63.30	63.20	-1	406	-0.25%
2023/11/15	0	0.00	5	60.50	61.00	-5	392	-1.28%
2023/11/01	0	0.00	3	60.17	60.30	-3	437	-0.69%
2023/10/30	0	0.00	2	58.35	58.40	-2	418	-0.48%
2023/10/25	0	0.00	3	58.50	58.30	-3	461	-0.65%
2023/10/23	1	56.80	2	57.45	56.70	-1	479	-0.21%
2023/10/05	1	57.50	0	0.00	57.50	1	802	0.12%
2023/09/26	1	58.50	0	0.00	57.80	1	1,160	0.09%
2023/09/22	0	0.00	1	59.80	59.50	-1	1,164	-0.09%
2023/09/21	2	60.70	0	0.00	60.90	2	1,156	0.17%
2023/09/11	6	59.85	0	0.00	59.40	6	1,188	0.50%
2023/09/08	2	60.30	0	0.00	60.00	2	1,203	0.17%
2023/09/06	3	61.27	0	0.00	61.00	3	1,232	0.24%
2023/09/04	1	60.60	0	0.00	61.20	1	1,236	0.08%
2023/08/17	3	56.70	2	57.30	58.50	1	1,312	0.08%
2023/08/16	3	56.70	3	57.20	57.20	0	1,308	0.00%
2023/08/14	2	59.00	0	0.00	58.90	2	1,290	0.15%
2023/08/11	2	61.90	0	0.00	61.60	2	1,277	0.16%
2023/08/08	0	0.00	4	65.20	64.50	-4	1,258	-0.32%
2023/08/02	2	66.30	0	0.00	64.50	2	1,253	0.16%
2023/07/31	1	67.40	0	0.00	65.70	1	1,234	0.08%
2023/07/26	1	64.90	0	0.00	64.60	1	1,204	0.08%
2023/07/24	2	65.35	0	0.00	65.70	2	1,204	0.17%
2023/07/19	2	67.95	0	0.00	67.00	2	1,184	0.17%
2023/07/18	1	69.70	1	69.40	69.00	0	1,193	0.00%
2023/07/17	1	70.50	0	0.00	70.80	1	1,183	0.08%
2023/07/13	3	73.53	2	73.50	71.00	1	1,122	0.09%
2023/07/12	2	72.20	0	0.00	72.30	2	1,078	0.19%
2023/07/11	3	73.47	5	73.72	72.20	-2	1,012	-0.20%
2023/07/10	3	68.57	2	69.30	69.70	1	836	0.12%
2023/07/06	1	64.30	0	0.00	64.60	1	722	0.14%
2023/06/15	1	66.80	1	66.70	66.70	0	685	0.00%
2023/06/06	1	64.20	0	0.00	63.70	1	663	0.15%
2023/06/05	0	0.00	2	66.20	66.00	-2	661	-0.30%
2023/06/02	0	0.00	1	64.70	64.80	-1	634	-0.16%
2023/05/31	2	64.25	0	0.00	63.60	2	691	0.29%
2023/05/29	1	64.80	1	64.80	65.10	0	694	0.00%
2023/05/09	0	0.00	0.1	63.00	62.50	-0.1	738	-0.01%
2023/05/03	1	63.80	0	65.00	64.80	1	785	0.13%
2023/04/26	1	61.70	1	62.30	62.70	0	776	0.00%
2023/04/25	2	63.40	2	62.10	62.10	0	776	0.00%
2023/04/20	1	68.80	0	0.00	67.60	1	729	0.14%
2023/04/19	0	0.00	1	69.80	69.50	-1	714	-0.14%
2023/04/18	1	70.50	1	70.21	70.10	0	716	0.00%
2023/04/17	1	69.50	0	0.00	71.50	1	705	0.14%
2023/04/14	0	69.90	0	0.00	69.80	0	686	0.00%
2023/04/12	0	71.30	0	0.00	71.30	0	671	0.00%
2023/04/10	0	0.00	4	71.70	71.30	-4	669	-0.60%
2023/04/06	1	70.90	0	0.00	70.90	1	667	0.15%
2023/03/31	3	71.10	0	0.00	71.10	3	672	0.45%
2023/03/14	1	69.60	0	70.00	69.60	1	709	0.14%
2023/03/08	0	0.00	0	73.40	73.20	0	740	0.00%
2023/03/07	1	73.70	0	0.00	73.40	1	738	0.14%
2023/03/06	0.4	72.98	0	0.00	73.30	0.4	725	0.05%
2023/03/03	0	72.00	0	0.00	71.90	0	712	0.00%
2023/03/02	0	75.10	0	0.00	73.50	0	673	0.00%
2023/02/23	3	76.00	0	0.00	76.00	3	681	0.44%
2023/02/15	0	0.00	1	76.60	75.60	-1	837	-0.12%
2023/02/14	1	76.10	0	0.00	76.10	1	853	0.12%
2023/02/09	1	79.00	0	0.00	78.90	1	905	0.11%
2023/02/07	0	0.00	2	77.70	78.10	-2	920	-0.22%
2023/01/31	0	0.00	3	75.00	75.90	-3	948	-0.32%
2023/01/12	2	75.00	0	0.00	73.10	2	993	0.20%
2022/12/19	2	73.60	0	0.00	73.60	2	1,504	0.13%
2022/12/13	1	74.30	0	0.00	74.40	1	1,646	0.06%
2022/12/06	0	0.00	2	80.50	79.00	-2	1,859	-0.11%
2022/12/05	0	0.00	1	82.20	82.00	-1	1,923	-0.05%
2022/12/02	1	81.70	0	0.00	81.60	1	1,938	0.05%
2022/11/30	0	0.00	1	78.30	78.60	-1	1,930	-0.05%
2022/11/25	1	77.60	0	0.00	77.60	1	1,990	0.05%
2022/11/22	0	0.00	1	76.80	76.80	-1	2,029	-0.05%
2022/11/16	0	0.00	1	78.30	78.00	-1	2,186	-0.05%
2022/11/15	1	78.50	0	78.60	78.50	1	2,266	0.04%
2022/11/04	0	0.00	1	71.20	72.00	-1	2,384	-0.04%
2022/10/13	1	69.00	2	69.25	66.10	-1	2,491	-0.04%
2022/10/11	0	0.00	1	73.00	71.50	-1	2,471	-0.04%
2022/10/06	1	78.40	0	0.00	78.60	1	2,518	0.04%
2022/09/27	0	0.00	1	80.00	78.50	-1	2,480	-0.04%
2022/09/23	1	88.00	1	87.30	84.40	0	2,494	0.00%
2022/09/22	1	90.30	0	0.00	90.40	1	2,456	0.04%
2022/09/15	0	0.00	1	91.70	89.50	-1	2,436	-0.04%
2022/09/14	6	88.98	1	91.40	91.40	5	2,451	0.20%
2022/09/13	3	91.00	1	90.70	90.70	2	2,455	0.08%
2022/09/12	0	0.00	1	89.20	89.60	-1	2,384	-0.04%
2022/09/08	1	84.10	0	0.00	84.50	1	2,344	0.04%
2022/08/24	1	92.00	0	0.00	89.20	1	2,369	0.04%
2022/08/23	1	92.20	1	92.10	92.10	0	2,370	0.00%
2022/08/22	3	94.30	3	93.30	93.00	0	2,363	0.00%
2022/08/19	1	92.20	0	0.00	91.40	1	2,275	0.04%
2022/08/16	0	0.00	2	86.20	85.90	-2	2,170	-0.09%
2022/08/12	0	0.00	5	84.50	84.70	-5	2,209	-0.23%
2022/08/11	7	84.57	0	0.00	83.60	7	2,261	0.31%
2022/08/09	0	0.00	1	82.30	82.60	-1	2,366	-0.04%
2022/08/04	1	77.40	1	76.20	77.90	0	2,600	0.00%
2022/08/03	1	79.80	0	0.00	77.40	1	2,654	0.04%
2022/08/02	2	80.55	2	79.00	79.00	0	2,716	0.00%
2022/07/29	0	0.00	1	84.00	84.00	-1	2,740	-0.04%
2022/07/28	0	0.00	2	82.85	81.40	-2	2,747	-0.07%
2022/07/27	2	82.15	0	0.00	82.80	2	2,755	0.07%
2022/07/25	1	82.80	1	84.20	84.20	0	2,739	0.00%
2022/07/20	0	0.00	3	82.87	83.40	-3	2,798	-0.11%
2022/07/19	1	80.40	0	0.00	80.30	1	2,777	0.04%
2022/07/18	0	0.00	1	81.70	81.10	-1	2,794	-0.04%
2022/07/15	1	81.40	1	80.30	80.80	0	2,787	0.00%
2022/07/14	2	78.05	1	79.90	79.90	1	2,744	0.04%
2022/07/12	1	78.10	1	76.50	76.50	0	2,751	0.00%
2022/07/06	1	78.60	1	73.70	73.70	0	2,758	0.00%
2022/07/04	19	78.66	18	77.93	78.70	1	2,789	0.04%
2022/06/29	1	90.80	1	90.40	90.40	0	2,793	0.00%
2022/06/23	2	90.75	2	90.00	90.00	0	3,085	0.00%
2022/06/22	0	0.00	3	94.00	90.90	-3	3,486	-0.09%
2022/06/20	1	93.10	1	88.20	88.20	0	3,649	0.00%
2022/06/15	1	101.00	0	0.00	100.50	1	4,103	0.02%
2022/06/13	0	103.50	0	0.00	103.00	0	5,179	0.00%
2022/06/09	2	106.25	0	0.00	107.00	2	5,839	0.03%
2022/06/07	0	0.00	1	103.50	104.00	-1	6,047	-0.02%
2022/06/02	1	104.50	2	105.25	105.00	-1	6,065	-0.02%
2022/06/01	0	0.00	0	104.50	105.50	0	6,063	0.00%
2022/05/31	1	104.50	0	0.00	104.00	1	6,049	0.02%
2022/05/30	1	104.00	0	0.00	103.50	1	6,035	0.02%
2022/05/24	0	98.00	0	0.00	97.30	0	6,064	0.00%
2022/05/18	1	102.00	0	0.00	98.90	1	6,030	0.02%
2022/04/29	0	0.00	1	92.20	92.20	-1	5,928	-0.02%
2022/04/28	0	0.00	1	92.20	92.20	-1	5,947	-0.02%
2022/04/26	1	95.50	0	0.00	95.00	1	5,904	0.02%
2022/04/13	2	107.50	0	0.00	109.00	2	6,242	0.03%
2022/04/06	5	113.00	5	113.50	112.00	0	6,349	0.00%
2022/04/01	4	114.00	4	114.50	116.00	0	6,389	0.00%
2022/03/31	5	118.00	0	0.00	117.50	5	6,384	0.08%
2022/03/30	6	121.50	0	0.00	120.50	6	6,377	0.09%
2022/03/29	5	120.00	5	120.50	118.50	0	6,436	0.00%
2022/03/28	1	120.50	1	120.00	120.50	0	6,405	0.00%
2022/03/25	1	126.50	1	128.50	119.50	0	6,349	0.00%
2022/03/24	7	120.29	7	121.43	125.50	0	5,990	0.00%
2022/03/23	2	123.25	1	122.00	122.00	1	6,054	0.02%
2022/03/22	1	123.50	3	123.17	123.50	-2	6,362	-0.03%
2022/03/21	13	123.92	13	124.19	124.50	0	6,365	0.00%
2022/03/18	5	122.20	6	123.75	125.00	-1	6,294	-0.02%
2022/03/17	4	118.25	7	121.64	123.00	-3	6,183	-0.05%
2022/03/16	11	117.36	7	115.57	115.00	4	5,906	0.07%
2022/03/15	0	0.00	1	115.00	114.00	-1	5,459	-0.02%
2022/03/14	0	0.00	1	108.50	109.00	-1	4,994	-0.02%
2022/03/11	1	105.50	0	0.00	104.50	1	4,864	0.02%
2022/03/08	4	101.50	4	102.00	98.40	0	4,766	0.00%
2022/03/07	4	104.50	0	0.00	101.00	4	4,775	0.08%
2022/03/04	1	108.50	1	109.00	107.00	0	4,872	0.00%
2022/03/02	0	0.00	4	106.50	109.00	-4	5,048	-0.08%
2022/02/25	4	103.00	4	104.00	106.50	0	5,221	0.00%
2022/02/24	4	103.50	4	104.50	100.00	0	5,761	0.00%
2022/02/18	0	0.00	1	111.50	111.50	-1	9,087	-0.01%
2022/02/10	1	115.50	0	0.00	114.50	1	9,912	0.01%
2022/02/07	0	0.00	1	107.50	112.00	-1	10,339	-0.01%
2022/01/24	25	112.50	25	113.50	115.50	0	11,581	0.00%
2022/01/06	0	0.00	1	129.50	129.50	-1	13,123	-0.01%
2022/01/05	1	130.50	0	0.00	130.00	1	13,149	0.01%
2022/01/03	0	0.00	8	138.06	137.50	-8	13,183	-0.06%
2021/12/30	1	135.00	0	0.00	133.50	1	13,204	0.01%
2021/12/23	1	135.00	3	136.67	134.00	-2	13,322	-0.02%
2021/12/21	0	0.00	1	133.50	132.50	-1	13,353	-0.01%
2021/12/17	2	131.00	1	137.00	132.00	1	13,819	0.01%
2021/12/16	11	139.68	0	0.00	141.00	11	14,213	0.08%
2021/12/15	0	0.00	2	136.75	136.50	-2	13,899	-0.01%
2021/12/14	0	0.00	1	132.00	133.00	-1	13,906	-0.01%
2021/12/13	1	138.00	0	0.00	136.00	1	13,784	0.01%
2021/12/10	2	139.00	8	138.00	137.00	-6	13,669	-0.04%
2021/12/09	1	141.00	3	145.50	142.50	-2	13,430	-0.01%
2021/12/08	1	149.50	0	0.00	150.50	1	13,402	0.01%
2021/12/07	8	148.69	0	0.00	147.50	8	13,471	0.06%
2021/12/06	0	0.00	2	152.00	150.00	-2	13,556	-0.01%
2021/12/03	2	150.25	1	153.00	153.00	1	13,616	0.01%
2021/12/02	2	148.50	1	147.50	148.00	1	13,592	0.01%
2021/12/01	1	148.50	1	145.00	148.50	0	13,609	0.00%
2021/11/30	1	150.00	1	148.00	146.00	0	13,653	0.00%
2021/11/29	1	143.00	1	152.00	148.50	0	13,839	0.00%
2021/11/26	2	139.50	4	138.38	140.00	-2	13,757	-0.01%
2021/11/25	1	143.00	2	144.25	146.00	-1	13,765	-0.01%
2021/11/24	2	139.75	4	141.75	145.50	-2	13,763	-0.01%
2021/11/23	9	142.78	10	139.00	135.50	-1	13,751	-0.01%
2021/11/22	18	146.17	14	147.21	149.00	4	13,594	0.03%
2021/11/19	1	137.00	0	0.00	143.00	1	12,777	0.01%
2021/11/18	13	130.15	15	129.30	130.00	-2	12,539	-0.02%
2021/11/17	12	119.21	12	123.04	127.50	0	11,358	0.00%
2021/11/16	1	115.00	4	116.00	116.00	-3	10,703	-0.03%
2021/11/15	7	102.87	5	104.40	105.50	2	10,283	0.02%
2021/11/12	1	98.70	0	0.00	98.00	1	10,110	0.01%
2021/11/11	2	99.70	0	0.00	98.00	2	10,074	0.02%
2021/11/08	1	99.70	0	0.00	96.60	1	9,905	0.01%
2021/11/05	0	0.00	2	104.50	101.50	-2	9,816	-0.02%
2021/11/04	1	101.00	0	0.00	102.00	1	9,625	0.01%
2021/11/03	26	106.87	23	101.76	103.50	3	9,584	0.03%
2021/11/02	6	105.42	5	108.40	107.00	1	9,378	0.01%
2021/11/01	0	0.00	3	101.47	104.50	-3	8,770	-0.03%
2021/10/29	3	97.57	2	97.40	95.30	1	8,593	0.01%
2021/10/27	0	0.00	5	93.50	94.30	-5	8,304	-0.06%
2021/10/25	1	95.00	0	0.00	94.70	1	8,093	0.01%
2021/10/22	4	95.03	2	96.00	96.30	2	8,230	0.02%
2021/10/21	1	96.60	1	96.90	93.00	0	8,367	0.00%
2021/10/20	0	0.00	1	94.19	94.50	-1	8,523	-0.01%
2021/10/19	0	0.00	3	92.63	93.20	-3	8,626	-0.03%
2021/10/18	2	91.70	1	89.70	92.00	1	8,907	0.01%
2021/10/14	0	0.00	3	83.30	85.00	-3	10,159	-0.03%
2021/10/12	1	87.60	0	0.00	87.50	1	10,411	0.01%
2021/10/08	2	86.10	1	87.30	86.50	1	10,592	0.01%
2021/10/06	0	0.00	1	82.20	80.50	-1	10,925	-0.01%
2021/10/05	0	0.00	1	76.50	81.60	-1	11,096	-0.01%
2021/10/04	2	82.85	0	0.00	78.80	2	11,067	0.02%
2021/10/01	2	83.60	0	0.00	82.50	2	11,064	0.02%
2021/09/30	2	87.40	5	87.46	88.80	-3	11,233	-0.03%
2021/09/29	3	87.40	2	89.00	87.00	1	11,390	0.01%
2021/09/28	0	0.00	23	92.74	92.80	-23	11,362	-0.20%
2021/09/27	9	93.20	4	96.80	93.10	5	11,275	0.04%
2021/09/24	2	93.60	13	93.25	92.50	-11	10,931	-0.10%
2021/09/23	56	95.19	36	96.11	92.80	20	10,775	0.19%
2021/09/17	0	0.00	1	89.30	89.90	-1	10,192	-0.01%
2021/09/14	0	0.00	16	87.84	87.70	-16	10,194	-0.16%
2021/09/10	2	88.15	3	87.57	88.50	-1	10,248	-0.01%
2021/09/09	0	0.00	1	83.30	86.40	-1	10,371	-0.01%
2021/09/08	4	84.28	1	85.80	82.70	3	10,309	0.03%
2021/09/07	1	86.80	0	0.00	86.70	1	10,348	0.01%
2021/09/06	0	0.00	1	89.80	88.20	-1	10,532	-0.01%
2021/09/02	30	92.67	2	94.60	90.40	28	10,452	0.27%
2021/09/01	0	0.00	2	90.80	91.50	-2	10,169	-0.02%
2021/08/31	1	90.60	2	90.70	90.00	-1	10,126	-0.01%
2021/08/30	4	90.03	4	89.28	89.80	0	10,060	0.00%
2021/08/27	1	88.10	0	0.00	88.10	1	10,018	0.01%
2021/08/26	2	92.53	2	90.50	90.40	0	9,987	0.00%
2021/08/25	0	0.00	3	91.13	92.00	-3	9,599	-0.03%
2021/08/24	1	83.60	0	0.00	83.70	1	9,484	0.01%
2021/08/23	2	85.00	6	84.88	83.70	-4	9,416	-0.04%
2021/08/20	3	80.53	4.1	81.51	80.60	-1.1	9,279	-0.01%
2021/08/19	2.4	80.04	1.1	80.38	78.10	1.3	9,155	0.01%
2021/08/18	2.2	78.82	2	77.00	81.50	0.2	9,166	0.00%
2021/08/17	3.1	77.71	2.5	78.54	76.90	0.6	9,205	0.01%
2021/08/16	0	0.00	3.8	80.42	81.10	-3.8	9,155	-0.04%
2021/08/13	0	0.00	6.9	82.68	81.00	-6.9	9,127	-0.08%
2021/08/12	1.3	83.39	2.3	84.30	84.50	-1	9,106	-0.01%
2021/08/11	3.1	83.57	4.1	84.18	82.80	-1	9,120	-0.01%
2021/08/10	2.1	85.63	2.4	86.19	86.00	-0.3	9,082	0.00%
2021/08/09	3	87.50	7	87.22	86.40	-4	9,063	-0.04%
2021/08/06	5.5	89.67	4.5	90.19	88.20	1	8,992	0.01%
2021/08/05	1.3	93.18	1.3	93.57	93.70	0	8,885	0.00%
2021/08/04	3.3	93.01	5.5	94.54	92.20	-2.2	8,890	-0.02%
2021/08/03	2.2	92.27	0	0.00	91.80	2.2	8,790	0.02%
2021/08/02	0	90.50	2.1	93.07	93.00	-2.1	8,720	-0.02%
2021/07/30	0.2	93.45	1.1	93.64	91.10	-0.9	8,671	-0.01%
2021/07/29	5.2	92.37	6.2	92.13	94.10	-1	8,570	-0.01%
2021/07/27	5	101.42	2.1	104.15	98.60	2.9	8,277	0.03%
2021/07/26	5.2	105.09	9.1	103.86	105.00	-4	8,030	-0.05%
2021/07/23	10.1	96.36	1	97.32	97.80	9.1	7,672	0.12%
2021/07/22	26	100.94	31.2	100.84	101.00	-5.2	7,498	-0.07%
2021/07/21	8	96.08	9	99.48	100.50	-1	7,086	-0.01%
2021/07/20	11	94.25	11	91.87	91.50	0	6,461	0.00%
2021/07/19	0	0.00	6	90.23	91.00	-6	5,924	-0.10%
2021/07/16	3	83.23	3	83.40	82.80	0	5,879	0.00%
2021/07/15	6	83.48	5	84.20	84.50	1	6,380	0.02%
2021/07/14	0	0.00	10.2	85.06	85.70	-10.2	6,458	-0.16%
2021/07/13	9	84.52	20	85.63	80.50	-11	6,213	-0.18%
2021/07/12	5	81.46	7.2	83.43	82.50	-2.2	5,940	-0.04%
2021/07/09	10	78.50	0	0.00	78.50	10	5,701	0.18%
2021/07/08	0	0.00	1	79.90	77.70	-1	5,690	-0.02%
2021/07/07	1	77.70	15	79.54	79.30	-14	5,696	-0.25%
2021/07/06	2	77.35	17	78.24	77.70	-15	5,513	-0.27%
2021/07/05	1	74.80	2	73.25	74.90	-1	5,407	-0.02%
2021/07/02	10	71.50	0	0.00	71.30	10	5,566	0.18%
2021/07/01	1	69.80	0	0.00	69.90	1	5,730	0.02%
2021/06/30	2	72.45	5	72.70	72.00	-3	5,975	-0.05%
2021/06/29	6	73.00	6	75.37	73.00	0	5,962	0.00%
2021/06/25	2	73.70	0	0.00	72.70	2	5,915	0.03%
2021/06/23	0	0.00	5	73.20	73.70	-5	5,868	-0.09%
2021/06/22	6	72.72	1	71.80	71.60	5	5,799	0.09%
2021/06/21	18	72.56	5	73.50	72.00	13	5,770	0.23%
2021/06/18	26	75.71	20	76.23	75.20	6	5,731	0.10%
2021/06/17	1	73.00	0	0.00	72.70	1	5,617	0.02%
2021/06/16	0	0.00	11	72.24	71.30	-11	5,565	-0.20%
2021/06/15	6	70.35	6	71.28	72.90	0	5,439	0.00%
2021/06/11	1	67.30	5	67.90	67.70	-4	5,204	-0.08%
2021/06/10	1	67.10	2	67.80	67.20	-1	5,203	-0.02%
2021/06/09	2	66.70	0	0.00	66.70	2	5,152	0.04%
2021/06/07	1	67.00	0	0.00	66.50	1	5,112	0.02%
2021/06/04	5	67.52	0	0.00	66.50	5	5,091	0.10%
2021/06/03	2	68.50	3	68.20	68.10	-1	5,064	-0.02%
2021/06/02	4	67.25	0	0.00	66.80	4	4,966	0.08%
2021/06/01	4	68.05	0	0.00	68.40	4	4,934	0.08%
2021/05/28	0	0.00	2	67.20	66.90	-2	4,890	-0.04%
2021/05/26	3	67.07	2	66.60	66.00	1	4,831	0.02%
2021/05/25	1	66.30	0	0.00	66.30	1	4,791	0.02%
2021/05/24	0	0.00	0	62.00	62.80	0	4,702	0.00%
2021/05/19	0	0.00	1	61.80	61.80	-1	4,823	-0.02%
2021/05/18	2	58.25	10	57.91	60.10	-8	4,801	-0.17%
2021/05/17	4	54.93	0	0.00	54.80	4	4,787	0.08%
2021/05/14	5	60.62	4	62.50	60.70	1	4,754	0.02%
2021/05/13	1	61.30	0	0.00	60.10	1	4,732	0.02%
2021/05/12	1	59.70	0	0.00	60.00	1	4,707	0.02%
2021/05/11	0	0.00	1	65.90	65.30	-1	4,657	-0.02%
2021/05/10	1	69.70	1	69.70	69.70	0	4,645	0.00%
2021/05/07	1	70.90	0	0.00	71.90	1	4,657	0.02%
2021/05/04	12	68.63	0	0.00	71.90	12	4,678	0.26%
2021/05/03	3	77.13	1	74.40	74.40	2	4,637	0.04%
2021/04/29	1	78.80	0	0.00	78.50	1	4,632	0.02%
2021/04/28	5	79.98	2	82.00	79.50	3	4,665	0.06%
2021/04/27	3	80.33	0	0.00	79.80	3	4,711	0.06%
2021/04/26	2	81.95	0	0.00	82.20	2	4,781	0.04%
2021/04/23	0	0.00	12	83.09	82.50	-12	4,805	-0.25%
2021/04/22	23	80.49	5	83.00	78.50	18	4,807	0.37%
2021/04/21	25	85.97	7	87.24	84.00	18	5,265	0.34%
2021/04/20	2	81.10	13	82.22	82.80	-11	4,952	-0.22%
2021/04/19	1	73.40	1	74.90	75.30	0	4,723	0.00%
2021/04/15	0	0.00	2	74.50	74.40	-2	4,790	-0.04%
2021/04/14	1	73.70	0	0.00	74.10	1	4,808	0.02%
2021/04/13	0	0.00	5	77.34	76.00	-5	4,802	-0.10%
2021/04/12	0	0.00	3	77.20	75.40	-3	4,769	-0.06%
2021/04/08	1	78.90	17	79.93	80.00	-16	4,656	-0.34%
2021/04/07	1	77.70	2	77.00	77.30	-1	4,438	-0.02%
2021/04/06	5	77.48	4	75.45	77.60	1	4,318	0.02%
2021/03/31	1	71.40	0	0.00	71.10	1	4,134	0.02%
2021/03/30	0	0.00	1	72.80	72.40	-1	4,161	-0.02%
2021/03/29	6	71.47	6	71.42	71.40	0	4,201	0.00%
2021/03/25	1	70.20	0	0.00	70.30	1	4,248	0.02%
2021/03/24	0	0.00	1	71.60	70.90	-1	4,266	-0.02%
2021/03/23	7	72.14	0	0.00	71.00	7	4,278	0.16%
2021/03/22	0	0.00	10	71.86	72.00	-10	4,235	-0.24%
2021/03/19	1	68.50	0	0.00	68.60	1	4,161	0.02%
2021/03/17	4	69.33	0	0.00	68.90	4	4,339	0.09%
2021/03/15	0	0.00	2	70.45	70.00	-2	4,990	-0.04%
2021/03/12	0	0.00	4	70.03	70.00	-4	5,031	-0.08%
2021/03/11	0	0.00	3	69.00	69.40	-3	5,068	-0.06%
2021/03/08	2	67.35	2	68.20	67.30	0	5,405	0.00%
2021/03/05	1	67.60	0	0.00	67.70	1	5,455	0.02%
2021/03/04	6	68.15	0	0.00	68.30	6	5,610	0.11%
2021/03/02	4	69.55	1	71.20	69.00	3	5,627	0.05%
2021/02/26	3	69.87	0	0.00	70.00	3	5,646	0.05%
2021/02/25	1	71.60	0	0.00	71.10	1	5,736	0.02%
2021/02/24	1	71.50	0	0.00	71.50	1	5,746	0.02%
2021/02/22	8	73.88	9	73.96	73.90	-1	5,782	-0.02%
2021/02/19	2	70.50	5	71.36	71.40	-3	5,670	-0.05%
2021/02/18	3	69.40	3	69.87	70.30	0	5,686	0.00%
2021/02/17	0	0.00	1	69.10	69.30	-1	5,680	-0.02%
2021/01/29	2	68.55	0	0.00	67.40	2	5,620	0.04%
2021/01/28	14	69.91	0	0.00	69.50	14	5,595	0.25%
2021/01/27	0	0.00	1	71.50	71.60	-1	5,570	-0.02%
2021/01/26	3	70.03	1	69.60	69.40	2	5,527	0.04%
2021/01/25	1	70.00	0	0.00	70.50	1	5,501	0.02%
2021/01/22	1	71.80	1	71.90	72.00	0	5,470	0.00%
2021/01/21	3	73.07	0	73.00	71.30	3	5,449	0.06%
2021/01/19	3	77.67	0	0.00	76.70	3	5,306	0.06%
2021/01/15	1	79.50	10	78.00	77.70	-9	5,047	-0.18%
2021/01/14	11	78.93	7	78.49	79.10	4	4,829	0.08%
2021/01/13	0	0.00	1	73.30	77.60	-1	4,145	-0.02%
2021/01/12	0	0.00	10	73.00	70.60	-10	3,834	-0.26%
2021/01/11	0	0.00	8	70.93	72.10	-8	3,737	-0.21%
2021/01/08	2	68.50	5	69.10	69.90	-3	3,682	-0.08%
2021/01/06	1	68.60	1	70.40	69.10	0	3,722	0.00%
2021/01/05	0	0.00	1	71.70	71.10	-1	3,724	-0.03%
2021/01/04	1	72.00	2	73.05	72.60	-1	3,705	-0.03%
2020/12/31	1	71.60	0	0.00	71.10	1	3,665	0.03%
2020/12/29	2	74.20	0	0.00	72.70	2	3,628	0.06%
2020/12/25	1	72.40	0	0.00	72.30	1	3,491	0.03%
2020/12/24	10	71.40	0	0.00	71.50	10	3,502	0.29%
2020/12/23	10	70.90	6	71.32	71.70	4	3,515	0.11%
2020/12/22	5	69.42	2	71.15	69.00	3	3,498	0.09%
2020/12/18	2	69.50	0	0.00	70.90	2	3,502	0.06%
2020/12/11	0	0.00	1	73.60	72.50	-1	3,578	-0.03%
2020/12/10	6	74.37	2	75.70	75.00	4	3,479	0.11%
2020/12/09	3	73.60	10	74.91	74.70	-7	3,188	-0.22%
2020/12/08	0	0.00	1	69.40	69.00	-1	2,814	-0.04%
2020/12/07	1	68.40	0	0.00	68.00	1	2,787	0.04%
2020/12/03	2	69.45	3	69.83	68.00	-1	2,749	-0.04%
2020/12/02	0	0.00	5	67.42	67.20	-5	2,673	-0.19%
2020/12/01	0	0.00	5	67.62	67.00	-5	2,705	-0.18%
2020/11/30	2	68.95	2	68.90	67.10	0	2,687	0.00%
2020/11/27	1	65.70	1	65.60	65.60	0	2,558	0.00%
2020/11/26	2	64.65	1	65.20	65.60	1	2,578	0.04%
2020/11/25	0	0.00	3	64.60	64.50	-3	2,596	-0.12%
2020/11/24	1	66.00	7	67.33	65.70	-6	2,682	-0.22%
2020/11/23	1	64.20	0	0.00	64.70	1	2,693	0.04%
2020/11/20	1	64.40	13	63.15	64.40	-12	2,731	-0.44%
2020/11/17	2	61.10	5	62.50	62.00	-3	3,084	-0.10%
2020/11/13	2	60.70	3	60.80	60.40	-1	3,650	-0.03%
2020/11/12	1	60.70	0	0.00	60.70	1	3,945	0.03%
2020/11/10	3	60.20	0	0.00	60.10	3	4,085	0.07%
2020/11/06	4	61.25	0	0.00	60.60	4	4,150	0.10%
2020/11/05	1	61.70	0	0.00	60.90	1	4,243	0.02%
2020/10/30	5	60.62	0	0.00	59.70	5	4,468	0.11%
2020/10/28	3	61.63	0	0.00	60.30	3	4,808	0.06%
2020/10/22	1	64.00	1	65.70	64.00	0	5,080	0.00%
2020/10/20	1	64.40	0	0.00	64.40	1	5,173	0.02%
2020/10/19	7	64.80	0	0.00	65.10	7	5,366	0.13%
2020/10/16	3	66.40	0	0.00	64.70	3	5,624	0.05%
2020/10/15	2	66.80	1	66.50	66.30	1	5,756	0.02%
2020/10/12	5	66.66	0	0.00	64.90	5	5,786	0.09%
2020/10/07	0	0.00	4	67.38	67.40	-4	5,892	-0.07%
2020/10/06	2	66.70	2	67.30	66.50	0	6,016	0.00%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/30	1	66.00	0	0.00	66.60	1	6,179	0.02%
2020/09/29	4	64.78	0	0.00	66.80	4	6,221	0.06%
2020/09/28	1	64.10	1	64.90	64.70	0	6,299	0.00%
2020/09/25	1	68.00	0	0.00	65.00	1	6,398	0.02%
2020/09/24	5	68.18	0	0.00	67.60	5	6,612	0.08%
2020/09/22	2	68.90	0	0.00	70.30	2	6,623	0.03%
2020/09/21	0	0.00	15	71.00	69.70	-15	6,606	-0.23%
2020/09/17	15	72.20	0	0.00	72.70	15	6,610	0.23%
2020/09/16	0	0.00	3	71.80	70.90	-3	6,574	-0.05%
2020/09/15	0	0.00	1	71.00	70.20	-1	6,578	-0.02%
2020/09/14	1	69.40	1	69.90	69.70	0	6,779	0.00%
2020/09/11	1	68.40	0	0.00	69.20	1	6,820	0.01%
2020/09/08	1	68.80	1	69.30	68.90	0	7,054	0.00%
2020/09/07	2	69.35	5	71.82	69.20	-3	7,134	-0.04%
2020/09/04	2	67.80	1	68.50	70.30	1	7,125	0.01%
2020/09/03	1	69.40	3	70.80	69.40	-2	7,190	-0.03%
2020/09/02	0	0.00	3	69.97	70.30	-3	7,253	-0.04%
2020/09/01	3	68.97	1	69.50	68.90	2	7,333	0.03%
2020/08/31	2	69.45	0	0.00	69.20	2	7,431	0.03%
2020/08/28	1	71.20	5	71.86	70.00	-4	7,943	-0.05%
2020/08/27	1	71.60	3	72.20	71.80	-2	7,937	-0.03%
2020/08/26	1	69.30	6	70.85	71.30	-5	7,961	-0.06%
2020/08/25	1	69.30	1	69.50	69.50	0	8,035	0.00%
2020/08/24	3	68.30	1	68.80	69.20	2	8,157	0.02%
2020/08/21	12	68.63	5	67.38	69.70	7	8,266	0.08%
2020/08/20	16	69.16	1	68.90	68.80	15	8,231	0.18%
2020/08/19	3	75.87	24	74.75	76.40	-21	8,499	-0.25%
2020/08/18	3	74.00	6	73.08	72.60	-3	8,464	-0.04%
2020/08/17	0	0.00	2	71.05	71.50	-2	8,361	-0.02%
2020/08/14	10	68.60	0	0.00	68.60	10	8,597	0.12%
2020/08/11	4	68.90	0	0.00	68.60	4	9,274	0.04%
2020/08/10	22	72.36	26	71.59	69.80	-4	9,375	-0.04%
2020/08/07	0	0.00	1	71.30	70.60	-1	9,557	-0.01%
2020/08/05	0	0.00	4	71.18	70.90	-4	10,009	-0.04%
2020/08/04	1	71.90	2	75.60	72.50	-1	10,068	-0.01%
2020/08/03	0	0.00	4	73.55	73.90	-4	9,941	-0.04%
2020/07/31	21	72.54	11	71.69	71.60	10	9,897	0.10%
2020/07/30	1	71.80	2	71.40	71.80	-1	9,892	-0.01%
2020/07/28	3	69.90	0	0.00	68.90	3	9,883	0.03%
2020/07/24	1	70.00	0	0.00	69.40	1	9,833	0.01%
2020/07/23	0	0.00	5	73.66	72.10	-5	9,794	-0.05%
2020/07/22	6	73.90	6	72.30	72.20	0	9,635	0.00%
2020/07/14	0	0.00	1	70.20	70.20	-1	9,360	-0.01%
2020/07/09	8	72.53	1	71.60	72.20	7	9,451	0.07%
2020/07/08	11	70.96	11	71.60	71.40	0	9,409	0.00%
2020/07/07	2	72.55	0	70.00	69.40	2	9,378	0.02%
2020/07/06	3	74.00	6	74.10	74.00	-3	9,319	-0.03%
2020/07/03	5	71.80	11	72.73	73.50	-6	9,301	-0.06%
2020/07/02	1	68.70	0	0.00	69.30	1	9,087	0.01%
2020/07/01	0	0.00	1	67.80	68.40	-1	9,123	-0.01%
2020/06/30	1	67.30	0	0.00	67.30	1	9,107	0.01%
2020/06/29	1	67.00	1	67.40	66.40	0	9,170	0.00%
2020/06/24	8	68.39	0	0.00	67.80	8	9,205	0.09%
2020/06/23	3	67.90	1	68.30	68.10	2	9,247	0.02%
2020/06/22	1	68.30	0	0.00	67.20	1	9,265	0.01%
2020/06/19	1	69.50	2	71.55	69.50	-1	9,296	-0.01%
2020/06/18	1	67.00	0	0.00	68.30	1	9,153	0.01%
2020/06/17	1	67.50	0	0.00	67.40	1	9,210	0.01%
2020/06/16	5	68.90	5	68.00	68.60	0	9,343	0.00%
2020/06/15	1	67.50	0	0.00	65.70	1	9,550	0.01%
2020/06/12	3	68.20	1	68.50	68.70	2	9,814	0.02%
2020/06/11	5	73.18	5	70.00	70.00	0	10,020	0.00%
2020/06/08	0	0.00	8	75.60	75.30	-8	10,336	-0.08%
2020/06/05	8	75.90	4	75.48	75.90	4	10,545	0.04%
2020/06/04	79	75.80	109	75.58	74.90	-30	10,688	-0.28%	大賣/
2020/06/03	25	71.68	1	71.80	71.80	24	10,240	0.23%
2020/06/02	5	71.90	5	69.80	70.80	0	10,227	0.00%
2020/06/01	4	70.78	4	71.10	70.30	0	10,262	0.00%
2020/05/29	4	68.53	3	69.30	69.50	1	10,258	0.01%
2020/05/28	2	69.35	1	69.40	68.30	1	10,302	0.01%
2020/05/27	6	70.45	2	70.50	70.90	4	10,399	0.04%
2020/05/26	8	71.64	23	72.32	68.60	-15	10,187	-0.15%
2020/05/25	21	69.55	0	0.00	71.00	21	9,764	0.22%
2020/05/22	10	64.70	17	64.05	64.60	-7	9,468	-0.07%
2020/05/21	4	63.55	5	63.58	64.00	-1	9,354	-0.01%
2020/05/20	16	60.33	12	61.68	61.40	4	9,196	0.04%
2020/05/19	63	58.81	68	57.67	57.50	-5	8,876	-0.06%
2020/05/18	51	58.62	132	58.04	57.00	-81	8,817	-0.92%	大賣/
2020/05/15	90	57.16	0	0.00	59.00	90	8,657	1.04%
2020/05/13	2	56.05	133	57.26	57.90	-131	8,419	-1.56%	大賣/鉅額交易
2020/05/12	18	53.20	18	52.10	52.70	0	8,003	0.00%
2020/05/11	0	0.00	1	54.00	53.70	-1	7,951	-0.01%
2020/05/08	101	52.69	19	52.36	52.20	82	7,818	1.05%	大買/
2020/05/06	41	51.75	0.2	50.70	50.50	40.8	7,635	0.53%
2020/05/04	5	50.90	1	51.00	50.70	4	7,541	0.05%
2020/04/30	1	52.10	0.1	51.80	51.80	0.9	7,521	0.01%
2020/04/28	0	0.00	5	50.90	50.50	-5	7,456	-0.07%
2020/04/27	2	50.00	0	0.00	50.20	2	7,466	0.03%
2020/04/23	0	0.00	0.2	49.55	49.45	-0.2	7,422	0.00%
2020/04/22	2	48.90	0	0.00	49.35	2	7,408	0.03%
2020/04/21	3	50.40	0	0.00	49.05	3	7,432	0.04%
2020/04/20	0	0.00	1	50.50	51.00	-1	7,380	-0.01%
2020/04/17	2	51.80	1.2	51.78	51.50	0.8	7,357	0.01%
2020/04/16	1	53.40	3.2	53.16	52.80	-2.2	7,254	-0.03%
2020/04/15	9	53.54	22	52.60	52.90	-13	7,124	-0.18%
2020/04/14	12	51.30	0	0.00	50.90	12	6,927	0.17%
2020/04/13	2	50.50	0	0.00	50.20	2	6,903	0.03%
2020/04/09	0	0.00	0.2	51.10	51.00	-0.2	6,942	0.00%
2020/04/08	2	52.60	55	52.15	52.20	-53	6,922	-0.77%
2020/04/07	51	50.12	2	50.10	49.75	49	6,806	0.72%
2020/04/06	0	0.00	2	49.30	49.60	-2	6,750	-0.03%
2020/04/01	0.1	49.30	1	49.05	49.10	-0.9	6,723	-0.01%
2020/03/31	3	49.15	0	0.00	48.80	3	6,707	0.04%
2020/03/25	6	48.37	8	47.48	47.70	-2	6,560	-0.03%
2020/03/24	6	46.07	3	45.40	45.80	3	6,468	0.05%
2020/03/23	0	0.00	1	44.60	43.35	-1	6,597	-0.02%
2020/03/20	1	49.10	6	48.81	47.65	-5	6,546	-0.08%
2020/03/19	11	47.24	4	47.20	45.85	7	6,402	0.11%
2020/03/18	11	53.48	8	53.11	50.90	3	6,097	0.05%
2020/03/17	15	48.62	17.1	50.74	52.00	-2.1	5,771	-0.04%
2020/03/16	2	50.45	1	52.30	49.50	1	5,472	0.02%
2020/03/13	6	46.90	10	47.42	51.90	-4	5,321	-0.08%
2020/03/12	19	53.11	19	52.09	51.00	0	5,108	0.00%
2020/03/11	2	54.05	4	55.15	54.20	-2	4,842	-0.04%
2020/03/10	4	52.80	4	53.63	55.60	0	4,604	0.00%
2020/03/05	3	56.10	0	0.00	55.60	3	4,246	0.07%
2020/03/04	3	54.70	1	55.40	55.90	2	4,081	0.05%
2020/03/03	1	54.60	3	54.73	54.10	-2	3,938	-0.05%
2020/03/02	1	54.80	7	52.67	54.80	-6	3,701	-0.16%
2020/02/26	0	0.00	6	53.73	52.30	-6	3,371	-0.18%
2020/02/25	3	52.70	1	52.30	53.00	2	3,290	0.06%
2020/02/24	0	0.00	1	53.10	53.20	-1	3,258	-0.03%
2020/02/21	1	52.60	3	53.83	52.90	-2	3,194	-0.06%
2020/02/20	0	0.00	1	52.60	51.90	-1	3,013	-0.03%
2020/02/19	1	52.10	1	52.10	52.10	0	2,962	0.00%
2020/02/18	1	50.90	0	0.00	51.00	1	2,879	0.03%
2020/02/17	1	50.10	0	0.00	52.20	1	2,804	0.04%
2020/02/14	2	48.85	0	0.00	48.70	2	2,629	0.08%
2020/02/12	2	48.25	0	0.00	48.20	2	2,682	0.07%
2020/02/11	0.1	47.00	0	0.00	46.50	0.1	2,683	0.00%
2020/02/07	3	45.55	0	0.00	45.50	3	2,785	0.11%
2020/02/05	1	45.55	3	45.50	45.30	-2	2,874	-0.07%
2020/02/04	0	0.00	2	44.85	45.25	-2	2,921	-0.07%
2020/02/03	2	44.00	0	0.00	44.00	2	3,018	0.07%
2020/01/31	1	46.60	1	47.60	46.90	0	3,056	0.00%
2020/01/30	3	46.82	1	47.00	46.75	2	3,309	0.06%
2020/01/16	0	0.00	2	52.70	52.70	-2	3,956	-0.05%
2020/01/15	3	52.53	1	53.10	53.00	2	4,213	0.05%
2019/12/30	1	54.60	0	0.00	53.70	1	4,820	0.02%
2019/12/25	0	0.00	3	54.30	53.90	-3	4,763	-0.06%
2019/12/19	1	53.10	0	0.00	53.10	1	4,745	0.02%
2019/12/18	3	54.13	2	55.00	54.50	1	4,752	0.02%
2019/12/16	0	0.00	3	52.00	52.30	-3	4,595	-0.07%
2019/12/11	1	52.00	0	0.00	51.60	1	4,608	0.02%
2019/12/09	0	0.00	2	51.50	51.10	-2	4,585	-0.04%
2019/12/06	3	50.80	2	51.40	51.40	1	4,629	0.02%
2019/12/05	0	0.00	1	50.60	51.10	-1	4,642	-0.02%
2019/12/03	0.1	49.00	5	48.46	48.75	-4.9	4,839	-0.10%
2019/12/02	0.1	48.05	0	0.00	48.00	0.1	4,889	0.00%
2019/11/29	0.2	49.30	0	0.00	49.10	0.2	4,921	0.00%
2019/11/28	1	50.10	0	0.00	49.70	1	5,002	0.02%
2019/11/22	2.2	49.50	0	0.00	49.40	2.2	5,818	0.04%
2019/11/21	0	0.00	1	48.75	49.45	-1	5,866	-0.02%
2019/11/20	0.2	49.30	0	0.00	49.05	0.2	5,902	0.00%
2019/11/18	4	50.85	0	0.00	50.60	4	6,176	0.06%
2019/11/15	0	0.00	10	50.50	50.70	-10	6,217	-0.16%
2019/11/14	13	49.97	0	0.00	50.00	13	6,322	0.21%
2019/11/12	0.2	50.50	0	0.00	50.20	0.2	6,442	0.00%
2019/11/11	2	51.20	10	51.56	49.60	-8	6,432	-0.12%
2019/11/08	13	52.78	0	0.00	52.80	13	6,377	0.20%
2019/11/07	1	53.30	0	0.00	53.20	1	6,387	0.02%
2019/11/06	0	0.00	1	55.10	55.50	-1	6,354	-0.02%
2019/11/05	4	56.55	2	56.20	56.30	2	6,352	0.03%
2019/10/29	2	57.60	0	0.00	57.50	2	6,275	0.03%
2019/10/28	0	0.00	4	59.73	60.10	-4	6,167	-0.06%
2019/10/25	2	57.80	0	0.00	58.20	2	6,169	0.03%
2019/10/24	0	0.00	6	57.23	58.50	-6	6,089	-0.10%
2019/10/23	2	55.40	4	55.00	55.00	-2	6,007	-0.03%
2019/10/22	3	52.53	1	52.50	53.60	2	6,029	0.03%
2019/10/21	1	53.60	11	53.14	53.60	-10	5,906	-0.17%
2019/10/18	1	51.50	2	51.90	51.60	-1	5,681	-0.02%
2019/10/15	10	51.80	32	51.60	51.10	-22	5,499	-0.40%
2019/10/03	1	49.45	1	49.60	49.60	0	5,185	0.00%
2019/10/01	1	48.95	0	0.00	49.25	1	5,189	0.02%
2019/09/26	7	49.32	0	0.00	48.75	7	5,155	0.14%
2019/09/24	2	51.05	3	51.37	50.80	-1	5,122	-0.02%
2019/09/23	1	51.10	1	50.80	50.80	0	5,061	0.00%
2019/09/19	2	50.90	0	0.00	50.70	2	5,067	0.04%
2019/09/18	5	50.66	0	0.00	50.30	5	5,017	0.10%
2019/09/17	1	49.10	0	0.00	50.20	1	5,007	0.02%
2019/09/12	1	49.15	1	48.90	48.90	0	5,001	0.00%
2019/09/06	13	52.12	21	52.30	51.00	-8	5,201	-0.15%
2019/09/05	5	50.23	1	50.80	50.80	4	4,915	0.08%
2019/09/04	3	50.52	2	50.60	50.70	1	4,896	0.02%
2019/09/03	4	50.50	0	0.00	49.80	4	4,872	0.08%
2019/09/02	2	49.95	1	48.65	50.70	1	4,830	0.02%
2019/08/30	2	50.68	1	50.80	49.05	1	4,748	0.02%
2019/08/29	15	50.66	4	50.45	49.75	11	4,536	0.24%
2019/08/28	3	48.85	11	50.88	51.20	-8	4,330	-0.18%
2019/08/27	0	0.00	5	46.90	46.60	-5	3,927	-0.13%
2019/08/26	5	47.05	0	0.00	46.10	5	3,926	0.13%
2019/08/23	3	48.77	0	0.00	48.55	3	3,888	0.08%
2019/08/22	15	48.54	17	48.65	48.70	-2	3,837	-0.05%
2019/08/21	15	47.03	8	48.13	48.20	7	3,744	0.19%
2019/08/20	0	0.00	4	46.40	45.85	-4	3,565	-0.11%
2019/08/19	2	47.10	1	47.30	46.50	1	3,525	0.03%
2019/08/07	1	45.15	1	46.20	44.05	0	3,298	0.00%
2019/08/06	1	44.15	0	0.00	45.60	1	3,292	0.03%
2019/08/05	3	47.32	3	45.50	45.55	0	3,274	0.00%
2019/08/02	4	47.38	4	47.68	47.85	0	3,264	0.00%
2019/08/01	1	48.80	2	49.25	48.85	-1	3,269	-0.03%
2019/07/31	3	50.00	5	49.49	49.90	-2	3,241	-0.06%
2019/07/30	3	48.32	6	49.93	48.80	-3	3,154	-0.10%
2019/07/29	9	51.31	2	51.15	51.00	7	3,016	0.23%
2019/07/26	2	48.30	3	48.40	49.50	-1	2,828	-0.04%
2019/07/25	1	47.70	2	48.50	47.75	-1	2,728	-0.04%
2019/07/24	3	47.00	2	46.55	47.30	1	2,551	0.04%
2019/07/23	0	0.00	5	43.10	43.00	-5	2,356	-0.21%
2019/07/22	1	42.05	0	0.00	42.00	1	2,373	0.04%
2019/07/19	4	42.25	0	0.00	41.90	4	2,411	0.17%
2019/07/16	1	44.60	1	44.60	44.30	0	2,589	0.00%
2019/07/15	1	44.25	0	0.00	44.25	1	2,627	0.04%
2019/07/01	1	47.20	1	46.45	46.45	0	3,016	0.00%
2019/06/26	0	0.00	3	47.25	46.65	-3	3,135	-0.10%
2019/06/25	0	0.00	2	46.85	47.40	-2	3,187	-0.06%
2019/06/24	1	46.15	4	46.06	46.35	-3	3,143	-0.10%
2019/06/21	0	0.00	1	45.85	45.15	-1	3,120	-0.03%
2019/06/20	4	44.96	8	45.55	45.10	-4	3,114	-0.13%
2019/06/19	2	44.63	1	44.55	44.85	1	3,132	0.03%
2019/06/18	59	45.07	58	43.93	43.90	1	3,140	0.03%
2019/06/17	1	44.40	3	45.40	45.40	-2	3,036	-0.07%
2019/06/14	2	41.85	0	0.00	41.30	2	3,015	0.07%
2019/06/06	2	39.25	0	0.00	39.15	2	3,519	0.06%
2019/05/24	3	41.30	3	40.50	40.50	0	4,444	0.00%
2019/05/22	3	42.00	0	0.00	41.55	3	4,688	0.06%
2019/05/20	1	42.00	0	0.00	40.45	1	4,888	0.02%
2019/05/17	1	42.35	0	0.00	42.70	1	5,107	0.02%
2019/05/15	2	43.15	1	44.90	44.90	1	5,358	0.02%
2019/05/13	6	42.13	3	42.27	41.75	3	6,030	0.05%
2019/05/10	1	44.50	0	0.00	43.95	1	6,201	0.02%
2019/05/09	3	43.95	3	43.77	43.35	0	6,303	0.00%
2019/05/08	1	46.15	1	46.50	45.70	0	6,338	0.00%
2019/05/06	2	46.65	2	46.48	45.95	0	6,893	0.00%
2019/05/03	1	48.05	1	48.00	48.05	0	6,914	0.00%
2019/05/02	0	0.00	3	47.35	47.35	-3	6,911	-0.04%
2019/04/30	1	47.10	5	46.93	47.40	-4	6,933	-0.06%
2019/04/29	10	49.05	6	48.83	46.80	4	6,935	0.06%
2019/04/26	3	53.30	1	53.40	52.00	2	6,877	0.03%
2019/04/24	0	0.00	1	55.00	53.80	-1	6,866	-0.01%
2019/04/23	2	54.05	4	54.10	53.60	-2	6,866	-0.03%
2019/04/22	2	55.00	5	55.62	54.40	-3	6,906	-0.04%
2019/04/18	5	53.32	6	54.20	52.90	-1	6,819	-0.01%
2019/04/17	1	52.40	0	0.00	52.80	1	6,807	0.01%
2019/04/16	0	0.00	1	51.30	52.50	-1	6,840	-0.01%
2019/04/12	4	50.80	0	0.00	51.10	4	7,052	0.06%
2019/04/11	0	0.00	3	52.00	51.80	-3	7,144	-0.04%
2019/04/08	1	55.70	0	0.00	55.30	1	7,265	0.01%
2019/04/03	0	0.00	3	53.80	53.90	-3	7,248	-0.04%
2019/04/01	2	51.85	1	52.70	52.20	1	7,341	0.01%
2019/03/28	3	51.70	0	0.00	51.20	3	7,491	0.04%
2019/03/26	0	0.00	3	51.73	51.30	-3	7,947	-0.04%
2019/03/25	0	0.00	4	51.05	51.50	-4	8,182	-0.05%
2019/03/22	2	52.70	0	0.00	52.10	2	8,276	0.02%
2019/03/21	1	51.80	0	0.00	51.80	1	8,408	0.01%
2019/03/19	5	54.30	0	0.00	53.10	5	9,013	0.06%
2019/03/18	0	0.00	1	54.00	54.30	-1	9,060	-0.01%
2019/03/14	2	57.00	0	0.00	53.90	2	9,339	0.02%
2019/03/13	1	57.30	0	0.00	57.40	1	9,496	0.01%
2019/03/11	2	56.20	0	0.00	55.60	2	9,921	0.02%
2019/03/08	1	55.40	1	55.20	56.00	0	10,119	0.00%
2019/03/07	2	55.50	2	57.15	55.60	0	10,309	0.00%
2019/03/06	12	56.67	12	57.02	56.60	0	10,479	0.00%
2019/03/05	4	55.78	1	56.10	55.50	3	10,982	0.03%
2019/02/25	1	57.60	0	0.00	57.60	1	11,980	0.01%
2019/02/22	7	57.94	8	56.88	56.50	-1	12,027	-0.01%
2019/02/21	4	57.65	2	57.10	57.90	2	11,959	0.02%
2019/02/20	3	58.20	3	58.00	57.90	0	11,855	0.00%
2019/02/19	0	0.00	8	58.90	58.90	-8	11,804	-0.07%
2019/02/18	19	59.18	24	60.65	58.30	-5	11,751	-0.04%
2019/02/15	3	57.73	5	58.08	59.30	-2	11,564	-0.02%
2019/02/14	25	58.24	27	58.47	59.00	-2	11,518	-0.02%
2019/02/13	26	58.77	14	58.09	58.40	12	11,407	0.11%
2019/02/12	15	53.63	25	53.88	56.00	-10	11,139	-0.09%
2019/02/11	15	48.90	20	50.25	51.40	-5	10,961	-0.05%
2019/01/30	5	47.68	4	47.25	46.75	1	10,938	0.01%
2019/01/29	1	46.00	0	0.00	46.10	1	10,865	0.01%
2019/01/28	6	45.98	17	46.52	46.60	-11	10,856	-0.10%
2019/01/25	26	44.55	29	44.75	44.15	-3	10,746	-0.03%
2019/01/24	5	42.94	3	42.85	42.55	2	10,850	0.02%
2019/01/22	6	41.73	6	41.98	41.50	0	10,995	0.00%
2019/01/21	3	41.43	3	41.65	42.00	0	11,097	0.00%
2019/01/18	3	40.75	3	40.35	41.30	0	11,108	0.00%
2019/01/17	5	40.40	3	41.15	40.20	2	11,151	0.02%
2019/01/16	7	41.21	7	41.15	41.00	0	11,221	0.00%
2019/01/15	7	40.65	7	40.24	40.90	0	11,225	0.00%
2019/01/14	6	39.78	9	40.17	40.05	-3	11,304	-0.03%
2019/01/11	3	41.55	3	42.40	41.55	0	11,314	0.00%
2019/01/10	3	42.30	3	43.00	42.30	0	11,353	0.00%
2019/01/09	1	42.95	1	42.30	42.30	0	11,567	0.00%
2019/01/08	3	41.90	3	41.70	42.10	0	11,704	0.00%
2019/01/07	6	41.98	3	41.95	41.60	3	11,681	0.03%
2019/01/04	4	39.56	3	39.93	40.90	1	11,672	0.01%
2019/01/03	4	41.45	4	42.19	40.65	0	11,580	0.00%
2019/01/02	2	44.30	2	44.25	43.90	0	11,551	0.00%
2018/12/28	2	43.85	2	44.10	43.90	0	11,589	0.00%
2018/12/27	4	44.90	4	44.46	43.80	0	11,642	0.00%
2018/12/25	3	44.02	53	43.59	44.10	-50	11,555	-0.43%
2018/12/24	69	44.99	19	44.53	45.30	50	11,517	0.43%
2018/12/22	2	44.60	2	44.65	44.85	0	11,413	0.00%
2018/12/21	89	45.24	3	45.45	45.60	86	11,422	0.75%
2018/12/20	10	45.22	89	44.48	44.25	-79	11,273	-0.70%
2018/12/19	7	48.69	7	48.06	47.40	0	11,019	0.00%
2018/12/18	15	49.58	14	50.63	49.40	1	10,927	0.01%
2018/12/17	57	50.01	2	51.00	50.30	55	10,856	0.51%
2018/12/14	2	50.00	46	49.69	50.00	-44	10,796	-0.41%
2018/12/13	4	52.30	62	51.77	52.00	-58	10,675	-0.54%
2018/12/12	60	51.06	24	51.21	52.50	36	10,400	0.35%
2018/12/10	1	47.45	1	47.80	47.30	0	10,196	0.00%
2018/12/06	13	46.72	4	49.90	46.30	9	9,928	0.09%
2018/12/05	3	49.73	3	50.00	51.10	0	9,676	0.00%
2018/12/04	11	49.75	13	50.75	49.50	-2	9,490	-0.02%
2018/12/03	11	49.90	0	0.00	49.15	11	9,277	0.12%
2018/11/30	13	48.42	16	47.92	48.75	-3	9,100	-0.03%
2018/11/29	8	49.79	3	49.97	49.00	5	8,908	0.06%
2018/11/28	19	50.08	24	49.46	49.70	-5	8,699	-0.06%
2018/11/27	168	46.59	147	47.42	48.40	21	8,185	0.26%	大買/大賣/
2018/11/26	5	44.19	68	44.73	44.00	-63	7,814	-0.81%
2018/11/23	72	42.97	61	42.83	43.75	11	7,721	0.14%
2018/11/22	54	42.01	30	41.47	41.10	24	7,406	0.32%
2018/11/21	25	40.70	9	40.54	40.70	16	6,994	0.23%
2018/11/16	8	36.97	9	36.35	36.25	-1	7,024	-0.01%
2018/11/15	7	36.49	7	36.72	36.80	0	7,052	0.00%
2018/11/14	5	36.42	0	0.00	36.00	5	7,106	0.07%
2018/11/13	0	0.00	11	36.58	36.95	-11	7,294	-0.15%
2018/11/12	2	36.60	5	36.48	36.60	-3	7,346	-0.04%
2018/11/09	0	0.00	3	36.05	36.70	-3	7,392	-0.04%
2018/11/08	22	38.64	93	39.37	35.95	-71	7,411	-0.96%
2018/11/07	93	37.74	8	37.08	37.75	85	7,311	1.16%
2018/11/05	33	37.00	33	37.05	37.00	0	7,338	0.00%
2018/11/02	14	36.34	14	36.96	36.55	0	7,319	0.00%
2018/11/01	11	34.61	2.5	35.93	35.80	8.5	7,226	0.12%
2018/10/30	3	31.72	4	31.63	31.00	-1	6,907	-0.01%
2018/10/29	0	0.00	1	31.65	32.05	-1	7,100	-0.01%
2018/10/26	2	31.00	2	31.10	30.50	0	7,077	0.00%
2018/10/22	0	0.00	8	36.98	37.70	-8	7,058	-0.11%
2018/10/19	13	36.93	3	36.23	36.35	10	7,133	0.14%
2018/10/18	17	38.51	19	38.36	38.05	-2	7,152	-0.03%
2018/10/17	10	39.30	10	39.35	38.40	0	7,163	0.00%
2018/10/16	2	38.10	1	38.30	40.25	1	7,007	0.01%
2018/10/12	0	0.00	6	37.50	37.20	-6	7,037	-0.09%
2018/10/08	2	41.70	3	40.38	41.70	-1	7,254	-0.01%
2018/10/05	11	44.48	11	43.31	42.30	0	7,414	0.00%
2018/10/04	6	46.88	6	47.19	47.00	0	7,476	0.00%
2018/10/02	3	50.13	0	49.70	50.00	3	8,302	0.04%
2018/09/28	3	50.38	3	50.40	50.20	0	8,731	0.00%
2018/09/27	4	52.00	0	0.00	50.00	4	8,917	0.04%
2018/09/26	4	51.50	0	0.00	51.10	4	9,101	0.04%
2018/09/21	1	48.80	14	51.54	51.00	-13	9,161	-0.14%
2018/09/20	2	48.50	2	48.35	48.00	0	9,160	0.00%
2018/09/19	3	48.67	1	48.55	47.90	2	9,256	0.02%
2018/09/18	3	49.83	4	48.93	48.40	-1	9,348	-0.01%
2018/09/14	3	50.85	2	51.05	52.60	1	9,645	0.01%
2018/09/12	2	50.00	0	0.00	50.10	2	9,788	0.02%
2018/09/11	7	51.61	7	52.26	51.30	0	9,983	0.00%
2018/09/07	1	55.80	1	56.60	53.50	0	10,143	0.00%
2018/09/05	4	57.60	5	56.40	56.00	-1	10,881	-0.01%
2018/08/27	1	59.10	0	0.00	60.10	1	12,903	0.01%
2018/08/24	1	57.10	1	57.10	56.60	0	13,097	0.00%
2018/08/20	1	55.80	3	55.10	58.50	-2	15,105	-0.01%
2018/08/17	5	60.40	0	0.00	58.20	5	15,508	0.03%
2018/08/16	0	0.00	3	56.40	61.20	-3	15,624	-0.02%
2018/08/14	8	59.90	1	60.30	62.00	7	16,050	0.04%
2018/08/13	0	0.00	3	60.53	60.30	-3	16,266	-0.02%
2018/08/10	4	66.75	4	65.35	64.70	0	16,635	0.00%
2018/08/09	1	64.20	1	65.60	66.30	0	17,030	0.00%
2018/08/08	1	66.00	0	0.00	65.00	1	17,702	0.01%
2018/08/06	4	64.85	5	65.34	65.50	-1	18,399	-0.01%
2018/08/03	4	63.83	10	64.72	66.00	-6	18,632	-0.03%
2018/08/02	5	65.70	4	64.45	63.70	1	18,765	0.01%
2018/08/01	3	71.00	1	69.70	69.50	2	19,391	0.01%
2018/07/31	2	72.25	1	70.90	72.20	1	19,736	0.01%
2018/07/30	1	70.90	2	71.75	69.50	-1	19,735	-0.01%
2018/07/27	5	73.02	0	0.00	72.00	5	19,738	0.03%
2018/07/26	5	74.86	1	73.70	75.00	4	19,731	0.02%
2018/07/25	2	70.45	1	70.40	71.70	1	19,584	0.01%
2018/07/24	2	68.80	2	68.25	69.90	0	19,513	0.00%
2018/07/23	2	65.45	3	64.67	67.50	-1	19,448	-0.01%
2018/07/20	1	68.40	6	66.42	67.10	-5	19,381	-0.03%
2018/07/19	12	69.84	7	69.14	69.00	5	19,241	0.03%
2018/07/18	0	0.00	8	68.80	68.00	-8	19,237	-0.04%
2018/07/16	2	74.15	3	74.07	73.80	-1	19,197	-0.01%
2018/07/13	3	76.07	5	76.44	73.00	-2	19,302	-0.01%
2018/07/12	2	73.50	0	0.00	73.90	2	19,122	0.01%
2018/07/11	19	73.71	11	72.76	73.60	8	19,114	0.04%
2018/07/10	2	68.50	1	69.90	72.00	1	18,611	0.01%
2018/07/09	0	0.00	2	65.15	65.50	-2	18,502	-0.01%
2018/07/06	8	63.96	7	64.66	66.20	1	18,359	0.01%
2018/07/05	7	63.37	7	63.06	62.70	0	18,107	0.00%
2018/07/04	1	63.00	0	0.00	62.70	1	17,898	0.01%
2018/07/03	3	70.20	0	0.00	69.60	3	17,672	0.02%
2018/07/02	0	0.00	5	70.02	69.10	-5	17,580	-0.03%
2018/06/29	1	70.30	1	70.90	72.80	0	17,458	0.00%
2018/06/28	1	71.20	18	69.50	69.50	-17	17,295	-0.10%
2018/06/27	2	73.15	0	0.00	73.40	2	17,177	0.01%
2018/06/26	7	72.04	5	72.00	72.00	2	17,064	0.01%
2018/06/25	26	74.19	11	71.23	71.20	15	16,820	0.09%
2018/06/22	12	77.68	12	76.88	76.50	0	16,652	0.00%
2018/06/21	16	79.70	25	80.89	80.90	-9	16,558	-0.05%
2018/06/20	23	81.85	12	76.54	76.40	11	16,374	0.07%
2018/06/19	2	84.85	5	83.96	84.00	-3	16,260	-0.02%
2018/06/15	6	82.70	5	84.40	83.20	1	16,243	0.01%
2018/06/14	2	83.65	2	84.35	83.20	0	16,133	0.00%
2018/06/13	4	90.53	6	85.82	82.90	-2	15,957	-0.01%
2018/06/12	7	85.94	6	86.73	89.50	1	15,516	0.01%
2018/06/11	4	79.73	5	77.68	81.40	-1	14,963	-0.01%
2018/06/08	2	71.10	3	69.87	74.00	-1	14,696	-0.01%
2018/06/07	5	71.40	5	72.28	70.50	0	14,445	0.00%
2018/06/06	4	70.28	1	71.50	71.50	3	14,445	0.02%
2018/06/05	3	70.13	4	67.43	67.80	-1	14,387	-0.01%
2018/06/04	2	74.40	0	0.00	72.80	2	14,150	0.01%
2018/06/01	0	0.00	8	69.13	69.90	-8	13,839	-0.06%
2018/05/31	2	74.55	3	76.57	70.70	-1	13,541	-0.01%
2018/05/30	1	70.00	1	70.50	74.10	0	12,893	0.00%
2018/05/29	6	70.48	13	70.33	68.80	-7	12,268	-0.06%
2018/05/28	6	64.83	0	0.00	66.90	6	11,490	0.05%
2018/05/25	11	58.78	9	57.58	60.90	2	11,147	0.02%
2018/05/24	6	55.77	1	55.40	55.40	5	10,510	0.05%
2018/05/23	12	56.20	13	55.33	55.80	-1	10,294	-0.01%
2018/05/22	5	55.90	7	54.06	53.70	-2	9,969	-0.02%
2018/05/21	7	54.91	6	55.13	56.40	1	9,672	0.01%
2018/05/18	2	54.55	8	53.88	54.70	-6	9,332	-0.06%
2018/05/17	8	54.55	2	52.35	52.10	6	8,805	0.07%
2018/05/16	6	57.38	1	57.30	55.60	5	8,338	0.06%
2018/05/15	6	51.40	5	49.77	53.80	1	7,656	0.01%
2018/05/11	13	47.16	40	45.91	45.70	-27	6,824	-0.40%
2018/05/10	30	44.65	2	45.00	46.20	28	6,511	0.43%
2018/05/09	17	42.81	23	43.46	43.65	-6	6,123	-0.10%
2018/05/08	0	0.00	23	39.32	40.90	-23	5,397	-0.43%
2018/05/04	0	0.00	6	36.10	35.80	-6	4,989	-0.12%
2018/05/03	3	37.30	0	0.00	36.95	3	5,004	0.06%
2018/04/26	1	36.25	1	36.55	34.50	0	5,752	0.00%
2018/04/24	6	36.10	0	0.00	36.00	6	5,798	0.10%
2018/04/20	1	38.05	2	37.90	37.95	-1	5,696	-0.02%
2018/04/19	1	37.90	3	37.60	39.15	-2	5,607	-0.04%
2018/04/18	1	36.50	0	0.00	36.30	1	5,362	0.02%
2018/04/17	14	37.22	0	0.00	36.15	14	5,317	0.26%
2018/04/16	5	38.10	5	38.65	39.10	0	5,186	0.00%
2018/04/13	5	39.15	0	0.00	38.00	5	5,103	0.10%
2018/03/29	0	0.00	1	36.70	36.35	-1	5,313	-0.02%
2018/03/28	1	36.00	0	0.00	36.00	1	5,277	0.02%
2018/03/26	0	0.00	6	36.00	36.00	-6	5,266	-0.11%
2018/03/23	3	35.90	0	0.00	35.80	3	5,239	0.06%
2018/03/21	2	37.95	3	37.97	36.90	-1	5,022	-0.02%
2018/03/20	0	0.00	3	37.40	37.40	-3	4,859	-0.06%
2018/03/19	15	37.03	27	36.71	36.40	-12	4,784	-0.25%
2018/03/16	14	36.33	20	36.33	35.80	-6	4,642	-0.13%
2018/03/13	0	0.00	10	35.75	36.00	-10	4,386	-0.23%
2018/03/12	0	0.00	9	35.62	35.05	-9	4,329	-0.21%
2018/03/09	21	34.61	14	34.52	34.00	7	4,148	0.17%
2018/03/08	0	0.00	1	31.80	33.55	-1	3,992	-0.03%
2018/02/22	0	0.00	3	30.55	30.25	-3	4,968	-0.06%
2018/02/21	3	30.15	0	0.00	30.25	3	5,361	0.06%
2018/02/12	5	29.38	1	29.50	29.25	4	5,660	0.07%
2018/02/09	1	28.35	1	28.55	29.35	0	5,806	0.00%
2018/02/08	3	31.02	3	30.25	30.00	0	5,837	0.00%
2018/02/07	1	31.50	2	31.78	31.00	-1	5,861	-0.02%
2018/02/06	1	30.00	0	0.00	29.95	1	5,920	0.02%
2018/02/01	8	34.10	0	0.00	34.00	8	6,303	0.13%
2018/01/31	9	33.83	2	33.75	33.80	7	6,403	0.11%
2018/01/30	8	34.48	0	0.00	34.30	8	6,541	0.12%
2018/01/29	2	34.15	2	34.30	34.15	0	6,556	0.00%
2018/01/26	1	34.40	0	0.00	34.80	1	6,635	0.02%
2018/01/25	3	34.70	1	34.40	34.30	2	6,703	0.03%
2018/01/24	2	35.75	2	35.85	35.30	0	6,733	0.00%
2018/01/23	10	38.35	0	0.00	36.05	10	6,868	0.15%
2018/01/22	2	36.70	4	37.98	38.55	-2	6,712	-0.03%
2018/01/18	1	35.60	1	35.25	34.60	0	7,073	0.00%
2018/01/10	0	0.00	3	33.85	33.50	-3	7,364	-0.04%
2018/01/09	0	0.00	2	34.05	33.40	-2	7,408	-0.03%
2018/01/08	4	35.70	2	35.15	33.80	2	7,617	0.03%
2018/01/05	0	0.00	3	35.80	35.40	-3	7,643	-0.04%
2018/01/04	0	0.00	7	34.79	35.00	-7	7,698	-0.09%
2018/01/03	10	34.90	0	0.00	34.60	10	7,660	0.13%
2018/01/02	0	0.00	4	33.05	33.35	-4	7,565	-0.05%