嘉晶 (3016)-國票-南京券商分點個股進出

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
59.9
漲跌
▲0.9
漲幅
+1.53%
成交量
372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－國票-南京券商分點個股進出

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-南京券商分點個股進出
國票-南京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
2024/05/09	0.1	59.00	0	0.00	59.00	0.1	1,540	0.01%
2024/05/08	0.2	60.50	0	0.00	60.30	0.2	1,537	0.01%
2024/05/06	1	61.00	0	0.00	60.40	1	1,532	0.07%
2024/05/02	0	0.00	2	61.40	61.30	-2	1,524	-0.13%
2024/04/29	0	0.00	3	62.40	62.40	-3	1,511	-0.20%
2024/04/22	0	0.00	2	59.70	59.40	-2	1,453	-0.14%
2024/04/19	3	58.77	0	0.00	58.60	3	1,439	0.21%
2024/04/18	4	64.30	4	63.35	61.20	0	1,414	0.00%
2024/04/16	1	57.20	0	0.00	56.80	1	1,282	0.08%
2024/04/11	0.1	61.60	1	61.30	60.80	-0.9	1,237	-0.07%
2024/04/10	1	62.20	0	0.00	61.20	1	1,215	0.08%
2024/04/02	0	0.00	3	61.20	61.60	-3	1,155	-0.26%
2024/04/01	9	61.83	3	61.73	61.50	6	1,133	0.53%
2024/03/29	0	0.00	1	59.40	59.60	-1	1,052	-0.09%
2024/03/28	3	59.43	0	0.00	59.30	3	1,038	0.29%
2024/03/21	0	0.00	1	56.80	57.70	-1	973	-0.10%
2024/03/19	1	58.80	0	0.00	57.50	1	989	0.10%
2024/03/12	4	59.80	3	59.90	61.70	1	861	0.12%
2024/03/11	4	58.00	4	59.00	61.90	0	617	0.00%
2024/03/08	4	52.48	3	51.60	56.30	1	509	0.20%
2024/01/16	1	57.10	0	0.00	57.10	1	501	0.20%
2024/01/15	1	58.50	0	0.00	58.20	1	496	0.20%
2023/12/15	1	65.00	1	64.80	64.50	0	478	0.00%
2023/12/01	0	0.00	0.1	65.60	64.40	-0.1	445	-0.02%
2023/11/30	0.1	65.10	0	0.00	65.30	0.1	431	0.02%
2023/11/02	0	0.00	1	60.60	60.00	-1	448	-0.22%
2023/11/01	1	60.80	0	0.00	60.30	1	437	0.23%
2023/09/22	0	0.00	1	59.70	59.50	-1	1,164	-0.09%
2023/09/19	1	62.60	0	0.00	62.60	1	1,155	0.09%
2023/08/14	0	0.00	4	59.90	58.90	-4	1,290	-0.31%
2023/08/08	0	0.00	1	64.50	64.50	-1	1,258	-0.08%
2023/07/18	1	69.00	0	0.00	69.00	1	1,193	0.08%
2023/07/17	0	0.00	0.2	70.90	70.80	-0.2	1,183	-0.02%
2023/07/13	12	72.70	12	72.50	71.00	0	1,122	0.00%
2023/07/11	9	72.36	13	73.56	72.20	-4	1,012	-0.40%
2023/07/10	2	68.55	4	67.58	69.70	-2	836	-0.24%
2023/07/06	2	65.40	0	0.00	64.60	2	722	0.28%
2023/07/05	1.2	65.67	4	65.33	65.20	-2.8	692	-0.40%
2023/07/04	0	0.00	3	65.17	65.20	-3	679	-0.44%
2023/06/29	0	0.00	1	64.10	64.00	-1	669	-0.15%
2023/06/19	1	65.70	0	0.00	65.40	1	682	0.15%
2023/06/15	2	67.45	0	0.00	66.70	2	685	0.29%
2023/06/14	1	67.10	0	0.00	67.30	1	673	0.15%
2023/06/12	2	65.25	0	0.00	65.50	2	646	0.31%
2023/04/21	1	64.50	0	0.00	64.50	1	756	0.13%
2023/04/20	1	67.80	0	0.00	67.60	1	729	0.14%
2023/04/13	1	70.70	0	0.00	69.90	1	680	0.15%
2023/04/11	0	0.00	1	71.20	71.50	-1	665	-0.15%
2023/04/06	0	0.00	5	70.90	70.90	-5	667	-0.75%
2023/03/07	1	73.50	0	0.00	73.40	1	738	0.14%
2023/02/22	1	75.70	2	75.55	75.60	-1	706	-0.14%
2023/02/20	2	77.10	0	0.00	77.80	2	740	0.27%
2022/12/05	1	81.70	1	82.40	82.00	0	1,923	0.00%
2022/12/02	1	81.80	0	0.00	81.60	1	1,938	0.05%
2022/11/30	0	0.00	8	77.60	78.60	-8	1,930	-0.41%
2022/11/18	8	79.63	0	0.00	78.20	8	2,111	0.38%
2022/11/17	0	0.00	2	78.80	79.30	-2	2,151	-0.09%
2022/11/16	2	78.20	0	0.00	78.00	2	2,186	0.09%
2022/11/15	0	0.00	2	77.20	78.50	-2	2,266	-0.09%
2022/11/14	2	76.20	0	0.00	76.20	2	2,348	0.09%
2022/11/11	1	77.60	1	76.10	75.00	0	2,388	0.00%
2022/11/07	1	71.90	0	0.00	72.40	1	2,357	0.04%
2022/11/03	0	0.00	2	70.60	71.20	-2	2,386	-0.08%
2022/11/01	2	69.20	0	0.00	69.30	2	2,398	0.08%
2022/10/17	1	66.70	1	67.20	69.30	0	2,436	0.00%
2022/10/14	0	0.00	1	69.10	70.50	-1	2,444	-0.04%
2022/10/03	1	73.10	0	0.00	73.10	1	2,480	0.04%
2022/09/29	3	71.90	0	0.00	70.40	3	2,511	0.12%
2022/09/28	0	0.00	2	73.70	71.60	-2	2,500	-0.08%
2022/09/26	1	80.00	0	0.00	79.50	1	2,484	0.04%
2022/09/23	4	87.55	2	88.10	84.40	2	2,494	0.08%
2022/09/15	2	90.60	0	0.00	89.50	2	2,436	0.08%
2022/09/13	2	91.30	13	90.91	90.70	-11	2,455	-0.45%
2022/09/12	6	90.33	4	90.73	89.60	2	2,384	0.08%
2022/09/06	0	0.00	2	80.80	80.70	-2	2,376	-0.08%
2022/09/05	1	86.00	0	0.00	83.60	1	2,371	0.04%
2022/09/01	0	0.00	2	90.50	88.00	-2	2,362	-0.08%
2022/08/30	2	88.60	0	0.00	89.30	2	2,390	0.08%
2022/08/25	10	90.60	0	0.00	90.60	10	2,380	0.42%
2022/08/24	2	92.40	0	0.00	89.20	2	2,369	0.08%
2022/08/23	1	91.60	1	92.20	92.10	0	2,370	0.00%
2022/08/22	5	91.00	5	93.60	93.00	0	2,363	0.00%
2022/08/19	0	0.00	3	91.77	91.40	-3	2,275	-0.13%
2022/08/18	1	89.60	0	0.00	87.40	1	2,164	0.05%
2022/08/17	3	85.53	2	85.80	85.40	1	2,154	0.05%
2022/08/16	1	86.20	0	0.00	85.90	1	2,170	0.05%
2022/08/15	2	86.30	2	86.80	86.50	0	2,193	0.00%
2022/08/12	0	0.00	1	84.40	84.70	-1	2,209	-0.05%
2022/08/11	2	85.80	2	84.20	83.60	0	2,261	0.00%
2022/08/02	0	0.00	1	80.30	79.00	-1	2,716	-0.04%
2022/07/29	1	83.90	0	0.00	84.00	1	2,740	0.04%
2022/07/28	1	82.00	0	0.00	81.40	1	2,747	0.04%
2022/07/14	0	0.00	6	79.55	79.90	-6	2,744	-0.22%
2022/07/11	1	78.50	0	0.00	79.50	1	2,760	0.04%
2022/06/28	1	93.80	0	0.00	92.30	1	2,841	0.04%
2022/06/27	1	94.00	1	94.70	94.30	0	2,942	0.00%
2022/06/23	1	90.00	0	0.00	90.00	1	3,085	0.03%
2022/06/22	1	93.50	0	0.00	90.90	1	3,486	0.03%
2022/06/21	0	0.00	1	94.07	93.50	-1	3,596	-0.03%
2022/06/17	1	94.70	0.2	94.60	94.70	0.8	3,686	0.02%
2022/06/16	1	99.60	3	99.80	97.20	-2	3,870	-0.05%
2022/06/15	5	101.00	0	0.00	100.50	5	4,103	0.12%
2022/06/13	0	0.00	0.3	102.50	103.00	-0.3	5,179	-0.01%
2022/06/08	1.3	106.62	1	106.00	106.00	0.3	6,001	0.00%
2022/05/31	10	104.50	10	104.00	104.00	0	6,049	0.00%
2022/05/26	1	99.80	0	0.00	98.90	1	6,030	0.02%
2022/05/25	0	0.00	1	101.00	100.50	-1	6,052	-0.02%
2022/05/20	1	99.00	1	99.70	99.40	0	6,054	0.00%
2022/05/19	1	99.60	4	99.10	100.50	-3	6,052	-0.05%
2022/05/18	1	98.90	0	0.00	98.90	1	6,030	0.02%
2022/05/17	0	0.00	11	97.71	99.10	-11	5,948	-0.18%
2022/05/13	3	96.80	4	97.30	96.30	-1	5,885	-0.02%
2022/05/12	13	96.33	10	94.34	92.20	3	5,845	0.05%
2022/05/11	0	0.00	1	94.10	96.00	-1	5,884	-0.02%
2022/05/10	1	89.90	1	91.00	93.60	0	5,851	0.00%
2022/05/09	7	89.14	1	89.50	88.10	6	5,823	0.10%
2022/05/06	1	92.40	1	93.00	92.80	0	5,852	0.00%
2022/05/05	1	95.80	0	0.00	95.90	1	5,881	0.02%
2022/05/04	0	0.00	1	93.40	93.10	-1	5,873	-0.02%
2022/04/29	5	94.20	0	0.00	92.20	5	5,928	0.08%
2022/04/28	3	92.83	15	92.24	92.20	-12	5,947	-0.20%
2022/04/27	0	0.00	9	91.07	92.10	-9	5,941	-0.15%
2022/04/26	1	96.50	6	95.25	95.00	-5	5,904	-0.08%
2022/04/25	5	98.00	57	95.83	95.50	-52	5,911	-0.88%
2022/04/22	4	101.63	0	0.00	101.00	4	5,907	0.07%
2022/04/19	1	109.50	1	106.50	106.50	0	6,020	0.00%
2022/04/18	1	105.50	1	104.00	104.00	0	6,072	0.00%
2022/04/15	4	107.00	4	108.00	105.50	0	6,120	0.00%
2022/04/14	0.5	109.00	1	109.00	109.00	-0.5	6,212	-0.01%
2022/04/13	2	109.00	3	108.83	109.00	-1	6,242	-0.02%
2022/04/12	1	108.00	1	106.00	106.00	0	6,281	0.00%
2022/04/11	30	110.83	29	112.00	106.00	1	6,312	0.02%
2022/04/08	0	0.00	3	109.50	108.50	-3	6,311	-0.05%
2022/04/07	31	108.81	28	108.73	107.50	3	6,321	0.05%
2022/04/06	2	112.50	0	0.00	112.00	2	6,349	0.03%
2022/04/01	6	113.83	6	115.75	116.00	0	6,389	0.00%
2022/03/31	3	117.50	0	0.00	117.50	3	6,384	0.05%
2022/03/30	1	121.50	7	121.86	120.50	-6	6,377	-0.09%
2022/03/29	6	119.17	4	120.50	118.50	2	6,436	0.03%
2022/03/28	5	117.80	15	120.10	120.50	-10	6,405	-0.16%
2022/03/25	8	123.13	1	123.50	119.50	7	6,349	0.11%
2022/03/24	4	120.38	4	123.63	125.50	0	5,990	0.00%
2022/03/23	10	125.00	0	0.00	122.00	10	6,054	0.17%
2022/03/22	3	122.33	3	123.83	123.50	0	6,362	0.00%
2022/03/21	1	124.50	1	124.00	124.50	0	6,365	0.00%
2022/03/18	1	124.00	1	125.00	125.00	0	6,294	0.00%
2022/03/17	229	122.48	232	121.90	123.00	-3	6,183	-0.05%	大買/大賣/
2022/03/16	190	116.71	182	116.30	115.00	8	5,906	0.14%	大買/大賣/
2022/03/15	129	113.72	110	113.68	114.00	19	5,459	0.35%	大買/大賣/
2022/03/14	9	107.17	12	109.21	109.00	-3	4,994	-0.06%
2022/03/11	11	106.50	2	104.50	104.50	9	4,864	0.19%
2022/03/10	0	0.00	4	109.00	110.00	-4	4,718	-0.08%
2022/03/09	1	99.80	2	101.25	100.00	-1	4,718	-0.02%
2022/03/08	6	98.25	7	100.16	98.40	-1	4,766	-0.02%
2022/03/07	1	100.50	0	0.00	101.00	1	4,775	0.02%
2022/03/03	1	109.00	0	0.00	108.50	1	5,013	0.02%
2022/03/02	1	108.00	1	109.50	109.00	0	5,048	0.00%
2022/03/01	0	0.00	1	107.50	107.50	-1	5,096	-0.02%
2022/02/24	2	101.00	20	101.50	100.00	-18	5,761	-0.31%
2022/02/22	1	106.50	2	105.50	105.50	-1	6,989	-0.01%
2022/02/18	22	112.02	20	113.00	111.50	2	9,087	0.02%
2022/02/16	1	114.00	0	0.00	113.00	1	9,759	0.01%
2022/02/15	0	0.00	4	114.00	112.00	-4	9,835	-0.04%
2022/02/14	5	111.60	0	0.00	112.00	5	9,922	0.05%
2022/02/11	0	0.00	5	118.00	118.00	-5	9,939	-0.05%
2022/02/09	0	0.00	7	115.43	116.00	-7	10,043	-0.07%
2022/02/08	10	114.50	0	0.00	112.50	10	10,253	0.10%
2022/02/07	3	108.50	3	111.00	112.00	0	10,339	0.00%
2022/01/26	0	0.00	36	111.68	111.50	-36	10,638	-0.34%
2022/01/25	4	111.50	0	0.00	111.00	4	11,292	0.04%
2022/01/24	2	112.00	42	114.64	115.50	-40	11,581	-0.35%
2022/01/21	23	116.11	18	114.50	113.50	5	11,898	0.04%
2022/01/20	36	117.94	20	118.50	118.50	16	11,940	0.13%
2022/01/19	41	119.51	1	118.50	120.00	40	12,013	0.33%
2022/01/18	1	122.00	0	0.00	120.50	1	12,389	0.01%
2022/01/17	2	122.75	3	123.00	123.00	-1	12,488	-0.01%
2022/01/14	12	120.67	12	119.08	120.50	0	12,605	0.00%
2022/01/13	2	117.50	2	121.00	120.00	0	12,797	0.00%
2022/01/12	5	122.50	5	125.00	122.50	0	12,857	0.00%
2022/01/11	7	123.57	17	123.91	122.00	-10	13,014	-0.08%
2022/01/10	7	124.14	59	125.76	129.50	-52	13,107	-0.40%
2022/01/07	12	124.75	17	124.44	125.00	-5	13,160	-0.04%
2022/01/06	2	128.50	4	128.75	129.50	-2	13,123	-0.02%
2022/01/05	10	132.90	3	135.00	130.00	7	13,149	0.05%
2022/01/04	8	135.69	8	137.50	137.50	0	13,135	0.00%
2022/01/03	12	137.50	11	137.55	137.50	1	13,183	0.01%
2021/12/30	4	134.13	0	0.00	133.50	4	13,204	0.03%
2021/12/29	3	136.50	5	137.80	136.00	-2	13,255	-0.02%
2021/12/28	27	136.28	2	138.00	135.00	25	13,264	0.19%
2021/12/27	8	136.19	13	136.04	136.50	-5	13,275	-0.04%
2021/12/24	3	133.17	0	0.00	132.50	3	13,296	0.02%
2021/12/23	71	136.40	14	136.32	134.00	57	13,322	0.43%
2021/12/22	2	131.50	1	135.00	131.00	1	13,277	0.01%
2021/12/20	4	132.00	2	131.25	132.50	2	13,692	0.01%
2021/12/17	12	133.96	4	135.63	132.00	8	13,819	0.06%
2021/12/16	23	139.37	172	136.94	141.00	-149	14,213	-1.05%	大賣/鉅額交易
2021/12/15	12	134.58	20	137.25	136.50	-8	13,899	-0.06%
2021/12/14	14	133.50	89	131.52	133.00	-75	13,906	-0.54%
2021/12/13	10	134.80	9	136.33	136.00	1	13,784	0.01%
2021/12/10	27	139.11	23	139.78	137.00	4	13,669	0.03%
2021/12/09	29	146.12	20	147.13	142.50	9	13,430	0.07%
2021/12/08	21	150.81	3	150.00	150.50	18	13,402	0.13%
2021/12/07	25	147.94	18	149.94	147.50	7	13,471	0.05%
2021/12/06	18	150.06	6	149.83	150.00	12	13,556	0.09%
2021/12/03	49	153.08	1	152.50	153.00	48	13,616	0.35%
2021/12/02	2	147.50	0	0.00	148.00	2	13,592	0.01%
2021/12/01	1	146.00	21	145.76	148.50	-20	13,609	-0.15%
2021/11/30	12	147.00	18	149.44	146.00	-6	13,653	-0.04%
2021/11/29	6	150.00	10	145.70	148.50	-4	13,839	-0.03%
2021/11/26	22	139.14	40	138.64	140.00	-18	13,757	-0.13%
2021/11/25	1	142.00	2	143.50	146.00	-1	13,765	-0.01%
2021/11/24	0	0.00	6	144.92	145.50	-6	13,763	-0.04%
2021/11/23	36	140.56	11	142.27	135.50	25	13,751	0.18%
2021/11/22	38	146.88	31	146.90	149.00	7	13,594	0.05%
2021/11/19	13	133.00	32	138.86	143.00	-19	12,777	-0.15%
2021/11/18	10	130.60	22	128.80	130.00	-12	12,539	-0.10%
2021/11/17	93	118.24	112	123.12	127.50	-19	11,358	-0.17%	大賣/
2021/11/16	54	112.56	81	115.69	116.00	-27	10,703	-0.25%
2021/11/15	265	105.12	14	102.94	105.50	251	10,283	2.44%	大買/鉅額交易
2021/11/12	4	98.65	5	99.50	98.00	-1	10,110	-0.01%
2021/11/11	11	97.95	7	98.50	98.00	4	10,074	0.04%
2021/11/10	1	95.70	1	97.70	97.00	0	10,002	0.00%
2021/11/09	2	97.95	5	97.24	96.20	-3	9,974	-0.03%
2021/11/08	6	97.83	5	97.02	96.60	1	9,905	0.01%
2021/11/05	4	101.75	1	101.50	101.50	3	9,816	0.03%
2021/11/04	4	103.13	6	102.00	102.00	-2	9,625	-0.02%
2021/11/03	23	107.30	2	108.00	103.50	21	9,584	0.22%
2021/11/02	154	106.17	150	107.26	107.00	4	9,378	0.04%	大買/大賣/
2021/11/01	1	101.00	12	100.50	104.50	-11	8,770	-0.13%
2021/10/29	20	96.80	27	97.09	95.30	-7	8,593	-0.08%
2021/10/28	10	94.25	7	94.67	94.70	3	8,313	0.04%
2021/10/27	8	93.95	4	94.40	94.30	4	8,304	0.05%
2021/10/26	20	96.10	26	97.71	92.90	-6	8,334	-0.07%
2021/10/25	6	94.67	14	95.07	94.70	-8	8,093	-0.10%
2021/10/21	12	95.48	6	96.73	93.00	6	8,367	0.07%
2021/10/20	8	93.88	8	94.48	94.50	0	8,523	0.00%
2021/10/19	5	92.20	6	92.73	93.20	-1	8,626	-0.01%
2021/10/18	3	88.63	2	90.40	92.00	1	8,907	0.01%
2021/10/15	7	87.26	9	87.27	87.40	-2	9,479	-0.02%
2021/10/14	2	84.85	3	85.07	85.00	-1	10,159	-0.01%
2021/10/13	4	86.60	2	87.90	84.20	2	10,360	0.02%
2021/10/12	4	86.50	5	86.68	87.50	-1	10,411	-0.01%
2021/10/08	4	86.40	2	86.90	86.50	2	10,592	0.02%
2021/10/07	2	84.40	4	84.85	85.60	-2	10,742	-0.02%
2021/10/06	2	81.60	2	80.50	80.50	0	10,925	0.00%
2021/10/05	5	76.00	0	0.00	81.60	5	11,096	0.05%
2021/10/04	1	80.00	0	0.00	78.80	1	11,067	0.01%
2021/09/30	2	88.10	2	88.80	88.80	0	11,233	0.00%
2021/09/29	5	87.20	8	89.88	87.00	-3	11,390	-0.03%
2021/09/28	6	92.87	4	93.60	92.80	2	11,362	0.02%
2021/09/27	15	94.82	13	95.12	93.10	2	11,275	0.02%
2021/09/24	6	93.52	9	94.30	92.50	-3	10,931	-0.03%
2021/09/23	16	94.38	13	95.08	92.80	3	10,775	0.03%
2021/09/22	7	89.91	6	90.73	90.20	1	10,249	0.01%
2021/09/17	1	90.00	3	88.30	89.90	-2	10,192	-0.02%
2021/09/15	3	87.30	0	0.00	84.90	3	10,159	0.03%
2021/09/14	2	87.50	4	88.20	87.70	-2	10,194	-0.02%
2021/09/13	2	87.60	1	88.20	87.50	1	10,197	0.01%
2021/09/10	7	87.57	24	88.45	88.50	-17	10,248	-0.17%
2021/09/09	4	87.33	1	85.30	86.40	3	10,371	0.03%
2021/09/03	3	89.20	2	89.80	90.80	1	10,487	0.01%
2021/09/02	11	96.72	3	96.90	90.40	8	10,452	0.08%
2021/09/01	0	0.00	1	90.30	91.50	-1	10,169	-0.01%
2021/08/31	1	89.10	1	90.70	90.00	0	10,126	0.00%
2021/08/27	2	89.20	1	90.80	88.10	1	10,018	0.01%
2021/08/26	2	94.70	10	90.00	90.40	-8	9,987	-0.08%
2021/08/25	3	89.43	11	89.30	92.00	-8	9,599	-0.08%
2021/08/24	2	84.20	2	85.30	83.70	0	9,484	0.00%
2021/08/23	9	83.92	7	84.20	83.70	2	9,416	0.02%
2021/08/20	2	79.70	2	80.50	80.60	0	9,279	0.00%
2021/08/19	1	79.00	0	0.00	78.10	1	9,155	0.01%
2021/08/18	15	77.43	5	80.00	81.50	10	9,166	0.11%
2021/08/17	2	79.05	0	0.00	76.90	2	9,205	0.02%
2021/08/16	1	81.40	0	0.00	81.10	1	9,155	0.01%
2021/08/13	4	81.75	0	0.00	81.00	4	9,127	0.04%
2021/08/12	1	84.30	0	0.00	84.50	1	9,106	0.01%
2021/08/11	1	85.50	0	0.00	82.80	1	9,120	0.01%
2021/08/06	6	90.53	1	88.50	88.20	5	8,992	0.06%
2021/08/04	0	0.00	11	92.45	92.20	-11	8,890	-0.12%
2021/08/03	2	92.20	2	91.70	91.80	0	8,790	0.00%
2021/08/02	0	0.00	2	93.10	93.00	-2	8,720	-0.02%
2021/07/29	13	93.52	5	93.62	94.10	8	8,570	0.09%
2021/07/27	4	101.63	0	0.00	98.60	4	8,277	0.05%
2021/07/26	4	101.85	4	102.75	105.00	0	8,030	0.00%
2021/07/23	7	98.99	2	97.00	97.80	5	7,672	0.07%
2021/07/22	3	99.63	4	101.50	101.00	-1	7,498	-0.01%
2021/07/21	7	96.11	17	97.76	100.50	-10	7,086	-0.14%
2021/07/20	43	94.00	24	96.55	91.50	19	6,461	0.29%
2021/07/19	0	0.00	13	88.85	91.00	-13	5,924	-0.22%
2021/07/16	10	83.04	13	84.04	82.80	-3	5,879	-0.05%
2021/07/15	13	83.05	6	84.08	84.50	7	6,380	0.11%
2021/07/14	6	84.73	26	85.07	85.70	-20	6,458	-0.31%
2021/07/13	11	83.75	43	85.82	80.50	-32	6,213	-0.51%
2021/07/12	1	82.90	3	82.73	82.50	-2	5,940	-0.03%
2021/07/08	3	78.57	0	0.00	77.70	3	5,690	0.05%
2021/07/07	2	78.00	9	80.44	79.30	-7	5,696	-0.12%
2021/07/06	8	77.86	7	77.81	77.70	1	5,513	0.02%
2021/07/05	4	74.45	2	73.90	74.90	2	5,407	0.04%
2021/07/01	1	70.30	0	0.00	69.90	1	5,730	0.02%
2021/06/30	2	73.00	0	0.00	72.00	2	5,975	0.03%
2021/06/29	6	73.60	0	0.00	73.00	6	5,962	0.10%
2021/06/28	0	0.00	10	72.30	72.80	-10	5,898	-0.17%
2021/06/24	0	0.00	10	73.18	73.30	-10	5,910	-0.17%
2021/06/23	20	73.81	13	73.18	73.70	7	5,868	0.12%
2021/06/22	2	72.70	2	73.60	71.60	0	5,799	0.00%
2021/06/21	5	73.20	3	73.87	72.00	2	5,770	0.03%
2021/06/18	8	74.84	11	75.12	75.20	-3	5,731	-0.05%
2021/06/17	2	70.70	7	72.47	72.70	-5	5,617	-0.09%
2021/06/16	16	72.26	7	73.24	71.30	9	5,565	0.16%
2021/06/15	2	70.60	1	71.00	72.90	1	5,439	0.02%
2021/06/11	6	67.97	1	68.00	67.70	5	5,204	0.10%
2021/06/10	2	67.80	0	0.00	67.20	2	5,203	0.04%
2021/06/07	0	0.00	1	65.80	66.50	-1	5,112	-0.02%
2021/06/04	1	67.80	0	0.00	66.50	1	5,091	0.02%
2021/06/03	5	68.30	0	0.00	68.10	5	5,064	0.10%
2021/06/02	1	67.90	1	67.20	66.80	0	4,966	0.00%
2021/06/01	1	68.40	1	67.70	68.40	0	4,934	0.00%
2021/05/31	1	67.50	1	67.10	66.90	0	4,915	0.00%
2021/05/28	2	67.75	2	67.70	66.90	0	4,890	0.00%
2021/05/26	1	66.80	0	0.00	66.00	1	4,831	0.02%
2021/05/25	26	66.57	27	68.03	66.30	-1	4,791	-0.02%
2021/05/24	4	61.25	4	61.70	62.80	0	4,702	0.00%
2021/05/21	4	61.65	4	62.00	62.30	0	4,727	0.00%
2021/05/20	1	62.60	1	61.80	61.80	0	4,827	0.00%
2021/05/19	0	0.00	2	62.40	61.80	-2	4,823	-0.04%
2021/05/17	3	55.70	10	56.22	54.80	-7	4,787	-0.15%
2021/05/14	2	61.20	2	62.10	60.70	0	4,754	0.00%
2021/05/13	3	61.27	1	61.40	60.10	2	4,732	0.04%
2021/05/12	1	58.80	0	0.00	60.00	1	4,707	0.02%
2021/05/10	0	0.00	1	70.30	69.70	-1	4,645	-0.02%
2021/05/06	1	69.60	0	0.00	68.60	1	4,665	0.02%
2021/05/05	2	69.20	3	69.40	68.50	-1	4,689	-0.02%
2021/04/29	4	79.23	0	80.10	78.50	4	4,632	0.09%
2021/04/28	2	81.20	1	81.90	79.50	1	4,665	0.02%
2021/04/26	8	83.10	3	84.27	82.20	5	4,781	0.10%
2021/04/23	13	82.97	2	83.10	82.50	11	4,805	0.23%
2021/04/22	0	0.00	10	79.80	78.50	-10	4,807	-0.21%
2021/04/21	29	86.65	18	86.94	84.00	11	5,265	0.21%
2021/04/20	2	81.15	5	81.90	82.80	-3	4,952	-0.06%
2021/04/19	0	0.00	1	74.40	75.30	-1	4,723	-0.02%
2021/04/16	1	73.70	1	75.00	73.90	0	4,777	0.00%
2021/04/15	1	74.50	0	0.00	74.40	1	4,790	0.02%
2021/04/13	1	78.10	0	0.00	76.00	1	4,802	0.02%
2021/04/12	2	75.50	20	75.63	75.40	-18	4,769	-0.38%
2021/04/09	0	0.00	10	80.30	78.00	-10	4,752	-0.21%
2021/04/08	22	81.97	8	80.68	80.00	14	4,656	0.30%
2021/04/07	6	76.63	6	78.18	77.30	0	4,438	0.00%
2021/04/06	13	75.10	9	75.40	77.60	4	4,318	0.09%
2021/04/01	2	71.25	0	0.00	71.20	2	4,117	0.05%
2021/03/30	0	0.00	1	71.90	72.40	-1	4,161	-0.02%
2021/03/29	0	0.00	1	71.10	71.40	-1	4,201	-0.02%
2021/03/25	2	70.50	1	71.10	70.30	1	4,248	0.02%
2021/03/24	1	71.60	1	71.90	70.90	0	4,266	0.00%
2021/03/23	2	72.10	2	71.70	71.00	0	4,278	0.00%
2021/03/22	11	72.95	1	73.00	72.00	10	4,235	0.24%
2021/03/16	2	70.85	0	0.00	70.00	2	4,629	0.04%
2021/02/22	1	75.00	1	74.30	73.90	0	5,782	0.00%
2021/02/19	1	70.20	2	70.75	71.40	-1	5,670	-0.02%
2021/01/28	2	70.05	0	0.00	69.50	2	5,595	0.04%
2021/01/27	0	0.00	2	71.20	71.60	-2	5,570	-0.04%
2021/01/19	1	78.70	1	76.70	76.70	0	5,306	0.00%
2021/01/15	11	79.60	10	77.70	77.70	1	5,047	0.02%
2021/01/14	14	80.35	7	79.47	79.10	7	4,829	0.14%
2021/01/13	3	76.67	0	0.00	77.60	3	4,145	0.07%
2021/01/06	0	0.00	1	68.90	69.10	-1	3,722	-0.03%
2021/01/05	0	0.00	2	71.70	71.10	-2	3,724	-0.05%
2020/12/28	0	0.00	10	72.30	72.80	-10	3,554	-0.28%
2020/12/25	10	72.10	10	72.20	72.30	0	3,491	0.00%
2020/12/24	10	71.60	0	0.00	71.50	10	3,502	0.29%
2020/12/23	2	72.00	0	0.00	71.70	2	3,515	0.06%
2020/12/22	1	72.40	1	71.50	69.00	0	3,498	0.00%
2020/12/14	1	75.00	1	73.70	73.70	0	3,552	0.00%
2020/12/11	5	76.60	10	74.80	72.50	-5	3,578	-0.14%
2020/12/10	2	76.15	6	74.38	75.00	-4	3,479	-0.11%
2020/12/09	12	74.27	2	73.55	74.70	10	3,188	0.31%
2020/12/08	0	0.00	2	69.70	69.00	-2	2,814	-0.07%
2020/12/04	1	67.90	1	68.30	67.60	0	2,766	0.00%
2020/12/03	4	69.00	2	69.60	68.00	2	2,749	0.07%
2020/11/30	1	68.00	2	68.10	67.10	-1	2,687	-0.04%
2020/11/24	1	66.80	1	66.60	65.70	0	2,682	0.00%
2020/11/23	0	0.00	1	64.20	64.70	-1	2,693	-0.04%
2020/11/20	1	64.50	0	0.00	64.40	1	2,731	0.04%
2020/10/29	1	60.70	1	61.20	61.20	0	4,725	0.00%
2020/10/20	0	0.00	10	64.20	64.40	-10	5,173	-0.19%
2020/10/16	10	65.95	0	0.00	64.70	10	5,624	0.18%
2020/10/15	2	66.75	1	66.60	66.30	1	5,756	0.02%
2020/09/29	0	0.00	10	65.40	66.80	-10	6,221	-0.16%
2020/09/28	10	64.95	0	0.00	64.70	10	6,299	0.16%
2020/09/25	40	65.10	0	0.00	65.00	40	6,398	0.63%
2020/09/21	0	0.00	40	70.11	69.70	-40	6,606	-0.61%
2020/09/09	2	69.30	2	68.20	69.50	0	6,968	0.00%
2020/09/02	0	0.00	2	70.10	70.30	-2	7,253	-0.03%
2020/08/31	1	69.10	0	0.00	69.20	1	7,431	0.01%
2020/08/28	1	70.00	0	0.00	70.00	1	7,943	0.01%
2020/08/25	13	68.90	13	69.52	69.50	0	8,035	0.00%
2020/08/21	24	67.87	4	68.80	69.70	20	8,266	0.24%
2020/08/20	0	0.00	7	68.97	68.80	-7	8,231	-0.09%
2020/08/19	0	0.00	19	74.93	76.40	-19	8,499	-0.22%
2020/08/18	0	0.00	18	73.90	72.60	-18	8,464	-0.21%
2020/08/17	5	71.10	1	69.50	71.50	4	8,361	0.05%
2020/08/13	6	67.75	0	0.00	67.70	6	8,946	0.07%
2020/08/12	23	68.02	5	68.50	68.10	18	9,075	0.20%
2020/08/11	5	68.90	1	70.00	68.60	4	9,274	0.04%
2020/08/10	11	70.30	1	69.90	69.80	10	9,375	0.11%
2020/08/07	2	70.30	13	70.95	70.60	-11	9,557	-0.12%
2020/08/06	8	70.81	2	70.70	70.50	6	9,961	0.06%
2020/08/05	19	71.52	0	0.00	70.90	19	10,009	0.19%
2020/08/04	9	74.03	2	75.90	72.50	7	10,068	0.07%
2020/07/31	0	0.00	5	72.50	71.60	-5	9,897	-0.05%
2020/07/30	0	0.00	10	71.53	71.80	-10	9,892	-0.10%
2020/07/27	15	69.79	2	70.50	70.30	13	9,853	0.13%
2020/07/24	2	69.75	1	71.30	69.40	1	9,833	0.01%
2020/07/23	1	74.20	2	73.30	72.10	-1	9,794	-0.01%
2020/07/21	2	70.40	2	71.85	71.90	0	9,399	0.00%
2020/07/17	1	69.20	0	0.00	67.60	1	9,294	0.01%
2020/07/13	1	72.70	0	0.00	71.10	1	9,417	0.01%
2020/07/09	0	0.00	1	72.20	72.20	-1	9,451	-0.01%
2020/07/06	2	73.80	2	74.10	74.00	0	9,319	0.00%
2020/07/03	4	72.35	34	73.21	73.50	-30	9,301	-0.32%
2020/07/02	5	68.90	0	0.00	69.30	5	9,087	0.06%
2020/06/29	20	66.00	6	65.82	66.40	14	9,170	0.15%
2020/06/23	3	68.00	4	67.73	68.10	-1	9,247	-0.01%
2020/06/22	1	67.20	0	0.00	67.20	1	9,265	0.01%
2020/06/19	11	71.16	6	72.63	69.50	5	9,296	0.05%
2020/06/16	4	67.90	6	68.12	68.60	-2	9,343	-0.02%
2020/06/15	2	66.95	1	67.00	65.70	1	9,550	0.01%
2020/06/12	6	67.47	6	68.22	68.70	0	9,814	0.00%
2020/06/11	2	71.75	5	69.80	70.00	-3	10,020	-0.03%
2020/06/10	1	71.30	5	72.20	71.60	-4	10,045	-0.04%
2020/06/09	1	75.50	0	0.00	73.60	1	10,142	0.01%
2020/06/08	5	75.30	4	75.90	75.30	1	10,336	0.01%
2020/06/05	6	75.63	6	75.43	75.90	0	10,545	0.00%
2020/06/04	13	74.77	18	75.48	74.90	-5	10,688	-0.05%
2020/06/03	12	71.24	10	71.19	71.80	2	10,240	0.02%
2020/06/02	2	71.45	1	72.00	70.80	1	10,227	0.01%
2020/06/01	1	70.80	4	70.68	70.30	-3	10,262	-0.03%
2020/05/29	4	68.10	2	69.40	69.50	2	10,258	0.02%
2020/05/28	4	69.10	5	69.50	68.30	-1	10,302	-0.01%
2020/05/27	1	70.20	10	70.46	70.90	-9	10,399	-0.09%
2020/05/26	19	69.89	3	73.10	68.60	16	10,187	0.16%
2020/05/25	4	69.68	18	68.90	71.00	-14	9,764	-0.14%
2020/05/22	3	63.93	4	64.43	64.60	-1	9,468	-0.01%
2020/05/21	4	63.78	6	63.58	64.00	-2	9,354	-0.02%
2020/05/20	7	60.06	5	59.40	61.40	2	9,196	0.02%
2020/05/19	80	58.99	0	0.00	57.50	80	8,876	0.90%
2020/05/18	10	57.60	0	0.00	57.00	10	8,817	0.11%
2020/05/15	7	58.11	3	57.33	59.00	4	8,657	0.05%
2020/05/14	3	56.87	3	56.70	56.20	0	8,646	0.00%
2020/05/13	27	56.67	30	57.34	57.90	-3	8,419	-0.04%
2020/05/12	3	53.00	0	0.00	52.70	3	8,003	0.04%
2020/05/11	1	53.70	4	54.00	53.70	-3	7,951	-0.04%
2020/05/08	4	53.05	2	53.10	52.20	2	7,818	0.03%
2020/05/07	1	52.00	1	51.90	52.10	0	7,687	0.00%
2020/05/06	5	50.60	0	0.00	50.50	5	7,635	0.07%
2020/05/05	0	0.00	6	51.67	51.60	-6	7,574	-0.08%
2020/05/04	2	50.55	1	51.10	50.70	1	7,541	0.01%
2020/04/30	2	52.05	10	52.07	51.80	-8	7,521	-0.11%
2020/04/29	8	50.81	0	0.00	50.30	8	7,461	0.11%
2020/04/28	0	0.00	1	50.80	50.50	-1	7,456	-0.01%
2020/04/27	1	50.00	1	50.60	50.20	0	7,466	0.00%
2020/04/21	2	50.20	1	50.60	49.05	1	7,432	0.01%
2020/04/17	0	0.00	2	51.90	51.50	-2	7,357	-0.03%
2020/04/16	1	53.30	5	54.10	52.80	-4	7,254	-0.06%
2020/04/15	11	52.69	5	52.30	52.90	6	7,124	0.08%
2020/04/08	1	53.10	1	52.90	52.20	0	6,922	0.00%
2020/03/27	1	49.20	3	48.98	47.10	-2	6,684	-0.03%
2020/03/26	0	0.00	1	47.25	48.15	-1	6,617	-0.02%
2020/03/25	4	48.06	1	48.40	47.70	3	6,560	0.05%
2020/03/24	5	45.54	15	45.60	45.80	-10	6,468	-0.15%
2020/03/20	7	48.77	7	49.10	47.65	0	6,546	0.00%
2020/03/19	36	47.42	26	47.13	45.85	10	6,402	0.16%
2020/03/18	21	53.52	19	51.37	50.90	2	6,097	0.03%
2020/03/17	17	50.56	18	51.08	52.00	-1	5,771	-0.02%
2020/03/16	6	51.90	5	52.64	49.50	1	5,472	0.02%
2020/03/13	1	46.85	3	47.70	51.90	-2	5,321	-0.04%
2020/03/12	13	53.08	11	52.85	51.00	2	5,108	0.04%
2020/03/11	3	54.70	11	54.91	54.20	-8	4,842	-0.17%
2020/03/10	17	54.94	11	54.64	55.60	6	4,604	0.13%
2020/03/06	3	54.67	1	55.20	53.50	2	4,321	0.05%
2020/03/05	2	55.95	2	56.30	55.60	0	4,246	0.00%
2020/03/03	0	0.00	6	55.13	54.10	-6	3,938	-0.15%
2020/03/02	5	54.40	4	54.50	54.80	1	3,701	0.03%
2020/02/26	2	53.80	2	52.80	52.30	0	3,371	0.00%
2020/02/25	0	0.00	3	52.83	53.00	-3	3,290	-0.09%
2020/02/24	1	53.00	0	0.00	53.20	1	3,258	0.03%
2020/02/18	0	0.00	1	52.20	51.00	-1	2,879	-0.03%
2020/02/17	17	51.79	15	52.38	52.20	2	2,804	0.07%
2020/01/14	2	52.60	0	0.00	52.40	2	4,296	0.05%
2020/01/06	0	0.00	1	51.90	51.50	-1	4,957	-0.02%
2020/01/03	1	55.50	0	0.00	53.10	1	4,942	0.02%
2020/01/02	1	53.80	11	53.94	54.50	-10	4,868	-0.21%
2019/12/31	11	53.00	0	0.00	52.80	11	4,832	0.23%
2019/12/25	1	54.30	11	54.21	53.90	-10	4,763	-0.21%
2019/12/20	12	53.43	10	54.00	53.00	2	4,704	0.04%
2019/12/18	15	53.81	14	54.24	54.50	1	4,752	0.02%
2019/12/17	0	0.00	2	52.55	53.40	-2	4,549	-0.04%
2019/12/12	2	52.25	3	52.77	51.40	-1	4,644	-0.02%
2019/12/11	2	51.80	0	0.00	51.60	2	4,608	0.04%
2019/12/10	0	0.00	2	52.20	52.50	-2	4,604	-0.04%
2019/12/09	3	51.33	3	50.90	51.10	0	4,585	0.00%
2019/12/06	0	0.00	10	51.50	51.40	-10	4,629	-0.22%
2019/12/05	12	51.20	11	51.68	51.10	1	4,642	0.02%
2019/12/04	3	50.93	2	51.05	50.80	1	4,852	0.02%
2019/12/03	0	0.00	1	48.90	48.75	-1	4,839	-0.02%
2019/11/27	0	0.00	2	50.70	50.30	-2	5,215	-0.04%
2019/11/26	0	0.00	2	50.45	50.60	-2	5,416	-0.04%
2019/11/21	2	48.60	0	0.00	49.45	2	5,866	0.03%
2019/11/13	1	50.40	0	0.00	50.30	1	6,429	0.02%
2019/11/11	11	50.40	0	0.00	49.60	11	6,432	0.17%
2019/11/08	10	52.80	0	0.00	52.80	10	6,377	0.16%
2019/11/05	1	56.20	0	0.00	56.30	1	6,352	0.02%
2019/11/01	1	55.50	3	55.53	56.10	-2	6,351	-0.03%
2019/10/31	1	55.80	1	55.60	55.00	0	6,331	0.00%
2019/10/30	5	57.42	0	0.00	56.80	5	6,268	0.08%
2019/10/29	6	59.10	38	56.84	57.50	-32	6,275	-0.51%
2019/10/28	5	60.14	7	59.96	60.10	-2	6,167	-0.03%
2019/10/25	4	57.85	4	58.38	58.20	0	6,169	0.00%
2019/10/24	3	57.77	58	57.12	58.50	-55	6,089	-0.90%
2019/10/23	1	54.90	14	54.22	55.00	-13	6,007	-0.22%
2019/10/22	1	52.90	20	53.65	53.60	-19	6,029	-0.32%
2019/10/21	10	52.80	71	53.19	53.60	-61	5,906	-1.03%
2019/10/18	10	51.70	26	52.11	51.60	-16	5,681	-0.28%
2019/10/16	2	50.05	0	0.00	50.00	2	5,555	0.04%
2019/10/15	11	51.76	29	51.56	51.10	-18	5,499	-0.33%
2019/10/14	4	50.98	4	50.68	50.40	0	5,317	0.00%
2019/10/08	1	49.00	1	49.00	48.90	0	5,185	0.00%
2019/10/07	0	0.00	1	49.60	49.55	-1	5,192	-0.02%
2019/10/04	1	49.30	0	0.00	49.35	1	5,183	0.02%
2019/10/03	10	49.00	0	0.00	49.60	10	5,185	0.19%
2019/10/02	1	48.80	0	0.00	49.50	1	5,179	0.02%
2019/10/01	1	49.00	0	0.00	49.25	1	5,189	0.02%
2019/09/25	3	49.95	0	0.00	49.45	3	5,135	0.06%
2019/09/24	20	51.00	21	51.80	50.80	-1	5,122	-0.02%
2019/09/19	12	50.70	11	51.60	50.70	1	5,067	0.02%
2019/09/17	1	49.60	2	49.88	50.20	-1	5,007	-0.02%
2019/09/11	10	48.90	0	0.00	48.85	10	5,056	0.20%
2019/09/10	2	49.93	0	0.00	49.30	2	5,215	0.04%
2019/09/06	28	52.27	30	52.32	51.00	-2	5,201	-0.04%
2019/09/04	3	50.77	1	50.80	50.70	2	4,896	0.04%
2019/09/03	0	0.00	2	50.60	49.80	-2	4,872	-0.04%
2019/08/30	3	50.90	13	50.90	49.05	-10	4,748	-0.21%
2019/08/29	19	50.46	6	50.55	49.75	13	4,536	0.29%
2019/08/28	11	50.24	11	50.60	51.20	0	4,330	0.00%
2019/08/27	2	46.75	2	47.00	46.60	0	3,927	0.00%
2019/08/22	1	48.05	1	48.35	48.70	0	3,837	0.00%
2019/08/21	1	47.70	2	46.60	48.20	-1	3,744	-0.03%
2019/08/20	3	46.15	1	46.55	45.85	2	3,565	0.06%
2019/08/16	0	0.00	3	46.43	46.00	-3	3,415	-0.09%
2019/08/02	0	0.00	1	47.65	47.85	-1	3,264	-0.03%
2019/08/01	3	49.28	0	0.00	48.85	3	3,269	0.09%
2019/07/31	4	49.05	4	49.43	49.90	0	3,241	0.00%
2019/07/29	3	51.00	2	51.35	51.00	1	3,016	0.03%
2019/07/26	0	0.00	15	48.48	49.50	-15	2,828	-0.53%
2019/07/25	21	47.88	6	47.77	47.75	15	2,728	0.55%
2019/07/24	0	0.00	8	46.24	47.30	-8	2,551	-0.31%
2019/07/23	1	43.40	0	0.00	43.00	1	2,356	0.04%
2019/07/05	2	44.95	0	0.00	44.65	2	2,788	0.07%
2019/07/03	5	45.45	0	0.00	45.25	5	2,866	0.17%
2019/07/02	0	0.00	5	46.58	46.45	-5	2,947	-0.17%
2019/07/01	3	46.95	2	47.40	46.45	1	3,016	0.03%
2019/06/27	2	47.00	1	47.20	46.65	1	3,122	0.03%
2019/06/26	1	46.85	0	0.00	46.65	1	3,135	0.03%
2019/06/25	0	0.00	1	47.40	47.40	-1	3,187	-0.03%
2019/06/24	0	0.00	1	46.40	46.35	-1	3,143	-0.03%
2019/06/19	0	0.00	11	44.78	44.85	-11	3,132	-0.35%
2019/06/18	19	45.60	13	45.01	43.90	6	3,140	0.19%
2019/06/17	20	43.04	17	44.47	45.40	3	3,036	0.10%
2019/06/14	5	42.40	5	42.00	41.30	0	3,015	0.00%
2019/06/12	1	42.35	0	0.00	41.45	1	3,131	0.03%
2019/06/11	1	41.45	1	41.80	42.05	0	3,266	0.00%
2019/06/05	1	40.15	0	0.00	40.00	1	3,554	0.03%
2019/05/30	0	0.00	1	40.95	41.10	-1	3,905	-0.03%
2019/05/13	18	41.67	0	0.00	41.75	18	6,030	0.30%
2019/05/10	0	0.00	1	44.40	43.95	-1	6,201	-0.02%
2019/05/06	30	46.00	0	0.00	45.95	30	6,893	0.44%
2019/05/03	5	47.90	4	48.05	48.05	1	6,914	0.01%
2019/04/30	5	46.66	1	46.70	47.40	4	6,933	0.06%
2019/04/29	61	47.25	4	47.66	46.80	57	6,935	0.82%
2019/04/26	20	52.01	10	52.50	52.00	10	6,877	0.15%
2019/04/25	6	53.90	6	54.30	54.00	0	6,860	0.00%
2019/04/24	1	54.80	0	0.00	53.80	1	6,866	0.01%
2019/04/22	12	55.19	15	55.69	54.40	-3	6,906	-0.04%
2019/04/19	1	54.10	0	0.00	54.10	1	6,807	0.01%
2019/04/18	7	53.64	9	54.41	52.90	-2	6,819	-0.03%
2019/04/17	2	52.50	0	0.00	52.80	2	6,807	0.03%
2019/04/10	1	53.60	0	0.00	53.20	1	7,155	0.01%
2019/04/08	11	55.32	12	55.96	55.30	-1	7,265	-0.01%
2019/04/03	1	54.20	0	0.00	53.90	1	7,248	0.01%
2019/04/02	0	0.00	21	53.09	53.00	-21	7,245	-0.29%
2019/04/01	1	53.20	3	52.30	52.20	-2	7,341	-0.03%
2019/03/26	1	51.70	0	0.00	51.30	1	7,947	0.01%
2019/03/22	2	52.40	2	52.50	52.10	0	8,276	0.00%
2019/03/21	2	51.70	0	0.00	51.80	2	8,408	0.02%
2019/03/20	20	53.10	10	54.10	52.60	10	8,690	0.12%
2019/03/19	20	53.35	0	0.00	53.10	20	9,013	0.22%
2019/03/15	1	54.80	2	54.40	54.50	-1	9,239	-0.01%
2019/03/14	22	56.26	1	55.40	53.90	21	9,339	0.22%
2019/03/13	2	57.45	0	0.00	57.40	2	9,496	0.02%
2019/03/12	13	57.42	23	57.72	58.00	-10	9,746	-0.10%
2019/03/08	1	55.70	1	55.60	56.00	0	10,119	0.00%
2019/03/07	13	55.40	1	57.70	55.60	12	10,309	0.12%
2019/03/06	15	56.05	15	56.76	56.60	0	10,479	0.00%
2019/03/05	1	55.70	1	56.50	55.50	0	10,982	0.00%
2019/03/04	1	56.40	0	0.00	56.50	1	11,326	0.01%
2019/02/27	10	55.90	24	56.63	57.60	-14	11,445	-0.12%
2019/02/26	17	56.29	1	58.50	55.70	16	11,716	0.14%
2019/02/25	0	0.00	1	57.60	57.60	-1	11,980	-0.01%
2019/02/22	5	57.74	138	57.91	56.50	-133	12,027	-1.11%	大賣/鉅額交易
2019/02/21	1	56.70	21	56.82	57.90	-20	11,959	-0.17%
2019/02/20	30	57.93	63	59.50	57.90	-33	11,855	-0.28%
2019/02/19	0	0.00	62	58.42	58.90	-62	11,804	-0.53%
2019/02/18	67	58.11	83	61.40	58.30	-16	11,751	-0.14%
2019/02/15	7	57.47	2	59.20	59.30	5	11,564	0.04%
2019/02/14	117	57.86	34	58.79	59.00	83	11,518	0.72%	大買/
2019/02/13	130	58.31	27	59.04	58.40	103	11,407	0.90%	大買/鉅額交易
2019/02/12	30	53.48	14	53.87	56.00	16	11,139	0.14%
2019/02/11	31	48.10	1	51.40	51.40	30	10,961	0.27%
2019/01/30	1	48.25	1	47.85	46.75	0	10,938	0.00%
2019/01/29	1	46.15	0	0.00	46.10	1	10,865	0.01%
2019/01/28	2	46.80	36	44.98	46.60	-34	10,856	-0.31%
2019/01/25	10	44.56	12	44.78	44.15	-2	10,746	-0.02%
2019/01/24	0	0.00	1	43.00	42.55	-1	10,850	-0.01%
2019/01/23	0	0.00	1	42.20	42.20	-1	10,938	-0.01%
2019/01/21	1	41.90	5	42.14	42.00	-4	11,097	-0.04%
2019/01/17	3	40.52	0	0.00	40.20	3	11,151	0.03%
2019/01/15	0	0.00	2	40.80	40.90	-2	11,225	-0.02%
2019/01/14	3	40.37	0	0.00	40.05	3	11,304	0.03%
2019/01/11	20	41.98	0	0.00	41.55	20	11,314	0.18%
2019/01/10	11	42.50	17	42.95	42.30	-6	11,353	-0.05%
2019/01/09	19	42.22	30	42.59	42.30	-11	11,567	-0.10%
2019/01/08	10	41.85	10	42.10	42.10	0	11,704	0.00%
2019/01/04	10	38.55	12	39.06	40.90	-2	11,672	-0.02%
2019/01/03	30	42.27	0	0.00	40.65	30	11,580	0.26%
2018/12/28	10	43.95	10	44.55	43.90	0	11,589	0.00%
2018/12/27	13	44.02	9	44.57	43.80	4	11,642	0.03%
2018/12/26	2	44.80	10	43.63	42.60	-8	11,558	-0.07%
2018/12/25	30	44.21	14	43.54	44.10	16	11,555	0.14%
2018/12/24	0	0.00	14	43.62	45.30	-14	11,517	-0.12%
2018/12/22	22	44.39	0	0.00	44.85	22	11,413	0.19%
2018/12/21	12	44.30	14	44.93	45.60	-2	11,422	-0.02%
2018/12/20	93	45.01	79	44.24	44.25	14	11,273	0.12%
2018/12/19	7	48.79	39	48.05	47.40	-32	11,019	-0.29%
2018/12/18	7	50.56	2	50.75	49.40	5	10,927	0.05%
2018/12/17	2	50.90	1	50.40	50.30	1	10,856	0.01%
2018/12/14	7	49.49	7	49.56	50.00	0	10,796	0.00%
2018/12/13	7	52.49	2	52.40	52.00	5	10,675	0.05%
2018/12/12	7	51.54	87	52.16	52.50	-80	10,400	-0.77%
2018/12/11	1	48.35	0	0.00	47.80	1	10,099	0.01%
2018/12/10	24	47.66	43	48.01	47.30	-19	10,196	-0.19%
2018/12/07	34	47.99	9	48.01	48.05	25	10,027	0.25%
2018/12/06	45	49.24	45	49.18	46.30	0	9,928	0.00%
2018/12/05	15	50.34	23	50.37	51.10	-8	9,676	-0.08%
2018/12/04	15	50.78	32	50.00	49.50	-17	9,490	-0.18%
2018/12/03	46	50.86	22	50.57	49.15	24	9,277	0.26%
2018/11/30	14	48.31	6	47.92	48.75	8	9,100	0.09%
2018/11/29	53	50.16	48	49.49	49.00	5	8,908	0.06%
2018/11/28	50	50.31	44	50.28	49.70	6	8,699	0.07%
2018/11/27	10	47.20	12	47.38	48.40	-2	8,185	-0.02%
2018/11/26	20	44.07	8	44.24	44.00	12	7,814	0.15%
2018/11/23	42	43.04	48	42.90	43.75	-6	7,721	-0.08%
2018/11/22	43	41.88	65	42.08	41.10	-22	7,406	-0.30%
2018/11/21	41	38.90	24	39.68	40.70	17	6,994	0.24%
2018/11/20	0	0.00	6	37.60	37.00	-6	6,942	-0.09%
2018/11/19	0	0.00	2	37.25	37.30	-2	6,999	-0.03%
2018/11/16	0	0.00	3	37.32	36.25	-3	7,024	-0.04%
2018/11/15	1	36.65	0	0.00	36.80	1	7,052	0.01%
2018/11/12	10	36.82	11	37.13	36.60	-1	7,346	-0.01%
2018/11/09	3	35.92	0	0.00	36.70	3	7,392	0.04%
2018/11/08	12	38.65	14	39.17	35.95	-2	7,411	-0.03%
2018/11/07	10	37.25	2	35.83	37.75	8	7,311	0.11%
2018/11/06	0	0.00	2	35.03	34.35	-2	7,310	-0.03%
2018/11/02	36	36.53	33	37.39	36.55	3	7,319	0.04%
2018/11/01	8	35.74	3	35.98	35.80	5	7,226	0.07%
2018/10/31	2	33.70	3	33.90	34.10	-1	6,952	-0.01%
2018/10/29	2	32.65	2	32.53	32.05	0	7,100	0.00%
2018/10/26	1	30.45	2	31.65	30.50	-1	7,077	-0.01%
2018/10/23	2	36.90	0	0.00	36.30	2	7,021	0.03%
2018/10/22	1	37.50	3	37.28	37.70	-2	7,058	-0.03%
2018/10/19	1	36.50	0	0.00	36.35	1	7,133	0.01%
2018/10/18	5	38.39	4	38.75	38.05	1	7,152	0.01%
2018/10/17	3	38.75	1	40.90	38.40	2	7,163	0.03%
2018/10/16	74	39.96	4	40.55	40.25	70	7,007	1.00%
2018/10/11	40	36.55	0	0.00	36.50	40	7,110	0.56%
2018/10/09	2	42.20	2	41.25	40.55	0	7,192	0.00%
2018/10/08	2	42.65	0	0.00	41.70	2	7,254	0.03%
2018/10/05	10	42.30	2	42.30	42.30	8	7,414	0.11%
2018/10/01	10	50.20	0	0.00	51.30	10	8,430	0.12%
2018/09/21	0	0.00	24	49.59	51.00	-24	9,161	-0.26%
2018/09/18	3	50.60	0	0.00	48.40	3	9,348	0.03%
2018/09/17	10	52.18	8	52.80	52.10	2	9,527	0.02%
2018/09/10	0	0.00	1	50.40	50.60	-1	10,091	-0.01%
2018/09/05	10	57.40	0	0.00	56.00	10	10,881	0.09%
2018/09/04	6	57.73	11	58.43	58.10	-5	11,423	-0.04%
2018/09/03	13	57.27	8	56.79	57.00	5	11,763	0.04%
2018/08/31	0	0.00	20	59.20	60.90	-20	12,007	-0.17%
2018/08/30	20	62.05	0	0.00	61.00	20	12,203	0.16%
2018/08/29	3	60.30	13	59.88	60.70	-10	12,365	-0.08%
2018/08/28	10	58.90	0	0.00	58.90	10	12,638	0.08%
2018/08/27	2	57.90	12	59.47	60.10	-10	12,903	-0.08%
2018/08/24	5	56.70	5	57.00	56.60	0	13,097	0.00%
2018/08/23	1	59.10	1	59.30	58.60	0	13,647	0.00%
2018/08/22	3	57.97	0	0.00	59.50	3	14,211	0.02%
2018/08/21	2	58.95	2	59.25	58.50	0	14,867	0.00%
2018/08/20	11	56.37	9	56.01	58.50	2	15,105	0.01%
2018/08/17	0	0.00	3	60.00	58.20	-3	15,508	-0.02%
2018/08/16	1	57.10	1	60.30	61.20	0	15,624	0.00%
2018/08/15	3	60.87	2	60.30	58.60	1	15,830	0.01%
2018/08/14	0	0.00	2	59.65	62.00	-2	16,050	-0.01%
2018/08/13	23	60.37	6	60.98	60.30	17	16,266	0.10%
2018/08/10	0	0.00	2	67.05	64.70	-2	16,635	-0.01%
2018/08/09	22	64.86	3	64.97	66.30	19	17,030	0.11%
2018/08/08	3	66.20	1	66.20	65.00	2	17,702	0.01%
2018/08/07	13	66.88	22	66.73	66.70	-9	18,220	-0.05%
2018/08/06	2	64.10	12	64.87	65.50	-10	18,399	-0.05%
2018/08/03	22	64.62	34	63.39	66.00	-12	18,632	-0.06%
2018/08/02	5	65.70	3	65.73	63.70	2	18,765	0.01%
2018/08/01	12	69.72	6	69.52	69.50	6	19,391	0.03%
2018/07/31	1	71.20	11	71.84	72.20	-10	19,736	-0.05%
2018/07/30	10	70.10	0	0.00	69.50	10	19,735	0.05%
2018/07/27	13	73.00	4	75.10	72.00	9	19,738	0.05%
2018/07/26	4	74.43	6	73.97	75.00	-2	19,731	-0.01%
2018/07/25	12	70.19	21	71.40	71.70	-9	19,584	-0.05%
2018/07/24	3	68.67	4	69.23	69.90	-1	19,513	-0.01%
2018/07/23	21	63.95	20	64.80	67.50	1	19,448	0.01%
2018/07/20	10	70.00	0	0.00	67.10	10	19,381	0.05%
2018/07/19	0	0.00	37	69.75	69.00	-37	19,241	-0.19%
2018/07/17	20	73.25	0	0.00	70.90	20	19,196	0.10%
2018/07/16	4	74.35	1	74.30	73.80	3	19,197	0.02%
2018/07/13	41	76.01	40	76.68	73.00	1	19,302	0.01%
2018/07/12	6	72.90	4	73.30	73.90	2	19,122	0.01%
2018/07/11	25	73.62	12	73.58	73.60	13	19,114	0.07%
2018/07/10	5	68.50	32	67.84	72.00	-27	18,611	-0.15%
2018/07/09	29	65.34	29	65.99	65.50	0	18,502	0.00%
2018/07/06	144	65.15	151	65.11	66.20	-7	18,359	-0.04%	大買/大賣/
2018/07/05	7	64.01	7	64.64	62.70	0	18,107	0.00%
2018/07/04	5	65.62	11	66.05	62.70	-6	17,898	-0.03%
2018/07/03	11	70.01	41	70.98	69.60	-30	17,672	-0.17%
2018/07/02	17	71.14	3	71.43	69.10	14	17,580	0.08%
2018/06/29	16	70.31	32	72.25	72.80	-16	17,458	-0.09%
2018/06/28	39	72.37	22	73.65	69.50	17	17,295	0.10%
2018/06/27	67	72.79	39	72.81	73.40	28	17,177	0.16%
2018/06/26	30	73.61	34	73.82	72.00	-4	17,064	-0.02%
2018/06/25	11	74.51	3	75.67	71.20	8	16,820	0.05%
2018/06/22	1	78.00	20	77.90	76.50	-19	16,652	-0.11%
2018/06/21	30	80.68	61	79.52	80.90	-31	16,558	-0.19%
2018/06/20	93	78.18	200	77.86	76.40	-107	16,374	-0.65%	大賣/鉅額交易
2018/06/19	40	83.48	39	84.28	84.00	1	16,260	0.01%
2018/06/15	61	83.37	79	84.16	83.20	-18	16,243	-0.11%
2018/06/14	26	83.94	19	84.74	83.20	7	16,133	0.04%
2018/06/13	31	87.83	1	83.60	82.90	30	15,957	0.19%
2018/06/12	31	85.43	27	87.77	89.50	4	15,516	0.03%
2018/06/11	9	78.07	66	79.03	81.40	-57	14,963	-0.38%
2018/06/08	3	71.17	70	73.49	74.00	-67	14,696	-0.46%
2018/06/07	33	72.44	14	71.46	70.50	19	14,445	0.13%
2018/06/06	41	70.15	54	71.07	71.50	-13	14,445	-0.09%
2018/06/05	59	71.09	14	68.78	67.80	45	14,387	0.31%
2018/06/04	25	72.13	49	73.93	72.80	-24	14,150	-0.17%
2018/06/01	30	72.55	2	72.90	69.90	28	13,839	0.20%
2018/05/31	177	77.32	70	77.33	70.70	107	13,541	0.79%	大買/鉅額交易
2018/05/30	59	72.23	75	72.49	74.10	-16	12,893	-0.12%
2018/05/29	174	69.74	134	70.34	68.80	40	12,268	0.33%	大買/大賣/
2018/05/28	7	64.51	2	64.20	66.90	5	11,490	0.04%
2018/05/25	5	58.90	30	57.25	60.90	-25	11,147	-0.22%
2018/05/24	51	55.13	30	55.73	55.40	21	10,510	0.20%
2018/05/23	43	54.71	107	55.21	55.80	-64	10,294	-0.62%	大賣/
2018/05/22	58	54.22	2	56.00	53.70	56	9,969	0.56%
2018/05/21	23	55.50	22	56.04	56.40	1	9,672	0.01%
2018/05/18	36	52.88	52	53.56	54.70	-16	9,332	-0.17%
2018/05/17	27	52.51	13	53.45	52.10	14	8,805	0.16%
2018/05/16	54	56.63	35	56.70	55.60	19	8,338	0.23%
2018/05/15	27	50.46	32	51.19	53.80	-5	7,656	-0.07%
2018/05/14	8	49.07	3	49.27	50.20	5	7,091	0.07%
2018/05/11	1	45.60	2	45.38	45.70	-1	6,824	-0.01%
2018/05/10	13	44.87	13	45.37	46.20	0	6,511	0.00%
2018/05/09	6	42.78	9	42.96	43.65	-3	6,123	-0.05%
2018/05/08	3	39.90	1	40.10	40.90	2	5,397	0.04%
2018/05/07	3	37.08	3	36.45	37.20	0	5,005	0.00%
2018/05/02	1	36.75	1	36.25	36.35	0	5,000	0.00%
2018/04/19	1	39.25	1	39.85	39.15	0	5,607	0.00%
2018/04/16	1	38.80	2	38.10	39.10	-1	5,186	-0.02%
2018/04/13	4	38.16	73	37.57	38.00	-69	5,103	-1.35%
2018/04/12	0	0.00	10	36.82	36.90	-10	4,969	-0.20%
2018/04/11	25	36.60	0	0.00	37.10	25	5,049	0.50%
2018/04/10	1	36.70	10	37.05	36.05	-9	5,029	-0.18%
2018/04/09	10	36.30	0	0.00	36.25	10	5,129	0.19%
2018/04/02	11	35.80	0	0.00	35.55	11	5,186	0.21%
2018/03/31	12	36.27	1	36.40	36.30	11	5,240	0.21%
2018/03/30	0	0.00	30	36.70	36.70	-30	5,279	-0.57%
2018/03/27	1	36.80	5	37.15	36.65	-4	5,265	-0.08%
2018/03/23	13	36.07	0	0.00	35.80	13	5,239	0.25%
2018/03/22	58	37.84	3	38.13	37.30	55	5,174	1.06%
2018/03/21	2	38.10	55	38.08	36.90	-53	5,022	-1.06%
2018/03/20	30	36.33	31	37.37	37.40	-1	4,859	-0.02%
2018/03/16	1	36.80	2	36.38	35.80	-1	4,642	-0.02%
2018/03/15	1	35.30	0	0.00	35.45	1	4,510	0.02%
2018/03/14	1	36.35	5	35.90	35.25	-4	4,483	-0.09%
2018/03/12	7	35.17	1	35.80	35.05	6	4,329	0.14%
2018/03/09	4	34.70	4	35.10	34.00	0	4,148	0.00%
2018/03/08	0	0.00	7	32.49	33.55	-7	3,992	-0.18%
2018/03/07	1	31.20	0	0.00	30.50	1	3,933	0.03%
2018/03/05	0	0.00	4	30.13	29.45	-4	4,255	-0.09%
2018/03/02	0	0.00	7	30.54	30.50	-7	4,530	-0.15%
2018/02/26	0	0.00	4	31.44	30.85	-4	4,705	-0.09%
2018/02/12	1	29.35	0	0.00	29.25	1	5,660	0.02%
2018/02/07	1	32.20	1	31.15	31.00	0	5,861	0.00%
2018/02/05	5	32.85	0	0.00	33.05	5	6,059	0.08%
2018/02/02	3	33.65	3	33.72	33.70	0	6,183	0.00%
2018/02/01	1	34.05	0	0.00	34.00	1	6,303	0.02%
2018/01/31	2	34.05	0	0.00	33.80	2	6,403	0.03%
2018/01/30	3	34.43	3	34.57	34.30	0	6,541	0.00%
2018/01/29	6	34.46	2.1	34.65	34.15	3.9	6,556	0.06%
2018/01/26	3	34.33	1	35.00	34.80	2	6,635	0.03%
2018/01/25	3	34.45	4	35.24	34.30	-1	6,703	-0.01%
2018/01/24	1	35.70	1	35.60	35.30	0	6,733	0.00%
2018/01/23	7	36.96	2	37.05	36.05	5	6,868	0.07%
2018/01/22	3	37.20	8	36.93	38.55	-5	6,712	-0.07%
2018/01/18	1	35.00	4	35.31	34.60	-3	7,073	-0.04%
2018/01/15	6	34.58	6	34.70	34.85	0	7,255	0.00%
2018/01/10	0	0.00	1	33.95	33.50	-1	7,364	-0.01%
2018/01/09	1	34.00	0	0.00	33.40	1	7,408	0.01%
2018/01/05	5	35.91	2	35.70	35.40	3	7,643	0.04%
2018/01/03	7	35.01	2	33.80	34.60	5	7,660	0.07%
2018/01/02	2	33.55	0	0.00	33.35	2	7,565	0.03%