嘉晶 (3016)-群益金鼎-板橋券商分點個股進出

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
63.6
漲跌
▼0.4
漲幅
-0.63%
成交量
1,058張
產業
上市半導體類股
795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－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/06/25	0.4	62.85	0	0.00	63.60	0.4	1,287	0.03%
2024/06/20	0	0.00	2	69.10	68.00	-2	1,247	-0.16%
2024/06/18	2	67.90	0	0.00	68.00	2	1,255	0.16%
2024/06/17	0.2	66.74	0	0.00	66.80	0.2	1,227	0.02%
2024/06/13	0	0.00	1	63.70	63.80	-1	1,145	-0.09%
2024/06/06	0	0.00	10	60.30	60.40	-10	1,441	-0.69%
2024/05/31	1	64.10	0	0.00	62.30	1	1,623	0.06%
2024/05/30	7	62.40	0	0.00	62.50	7	1,617	0.43%
2024/05/29	3	63.50	0	0.00	62.80	3	1,614	0.19%
2024/05/28	0	0.00	3	63.07	63.40	-3	1,602	-0.19%
2024/05/23	0	60.00	0	0.00	59.40	0	1,566	0.00%
2024/05/09	0	0.00	0.1	59.30	59.00	-0.1	1,540	0.00%
2024/04/26	1	61.00	0	0.00	61.50	1	1,497	0.07%
2024/04/22	1	59.10	1	60.50	59.40	0	1,453	0.00%
2024/04/19	1	58.80	1	58.20	58.60	0	1,439	0.00%
2024/04/18	4	62.93	2	61.25	61.20	2	1,414	0.14%
2024/04/16	0	0.00	0.3	56.90	56.80	-0.3	1,282	-0.02%
2024/04/15	0	0.00	1	59.00	58.90	-1	1,270	-0.08%
2024/04/12	0	0.00	4	61.60	60.70	-4	1,255	-0.32%
2024/04/11	4	60.90	3	62.67	60.80	1	1,237	0.08%
2024/04/10	5	61.84	7	62.44	61.20	-2	1,215	-0.16%
2024/04/09	1	59.70	0	0.00	60.10	1	1,174	0.09%
2024/04/08	0	0.00	1	59.50	59.50	-1	1,171	-0.09%
2024/04/03	2	61.00	0	0.00	60.80	2	1,164	0.17%
2024/04/02	2	60.90	0.5	61.10	61.60	1.5	1,155	0.13%
2024/03/29	0	0.00	1	58.90	59.60	-1	1,052	-0.09%
2024/03/28	0	0.00	1	59.90	59.30	-1	1,038	-0.10%
2024/03/22	3	59.57	0	0.00	59.10	3	999	0.30%
2024/03/12	8	61.03	7	61.16	61.70	1	861	0.12%
2024/03/11	4	59.95	3	60.33	61.90	1	617	0.16%
2024/02/21	0.1	54.80	0	0.00	54.90	0.1	469	0.02%
2024/01/03	0	0.00	1	60.70	60.40	-1	505	-0.20%
2023/12/22	0.4	62.30	1	62.10	62.10	-0.6	500	-0.12%
2023/12/21	0	0.00	1	62.30	62.10	-1	504	-0.20%
2023/12/15	3	64.53	0	0.00	64.50	3	478	0.63%
2023/12/05	0	0.00	1	63.30	63.60	-1	446	-0.22%
2023/12/01	0.1	65.00	0	0.00	64.40	0.1	445	0.02%
2023/11/29	0	0.00	0	63.90	64.20	0	417	-0.01%
2023/11/08	1	60.90	3	60.80	60.30	-2	431	-0.46%
2023/10/25	0	0.00	2	58.50	58.30	-2	461	-0.43%
2023/10/05	2	57.70	0	0.00	57.50	2	802	0.25%
2023/09/20	0	0.00	0.3	61.90	61.80	-0.3	1,152	-0.03%
2023/08/14	0	0.00	2	58.90	58.90	-2	1,290	-0.15%
2023/08/07	0	0.00	0	66.10	65.80	0	1,255	0.00%
2023/07/28	5	68.50	0	0.00	67.70	5	1,223	0.41%
2023/07/24	0.1	66.10	0	0.00	65.70	0.1	1,204	0.00%
2023/07/21	1	67.80	0	0.00	67.90	1	1,184	0.08%
2023/07/18	0.6	69.40	0	0.00	69.00	0.6	1,193	0.05%
2023/07/17	1	70.50	0.1	69.30	70.80	0.9	1,183	0.08%
2023/07/14	0	0.00	1	71.10	71.50	-1	1,150	-0.09%
2023/07/12	0	0.00	2	72.40	72.30	-2	1,078	-0.19%
2023/07/11	2.1	73.34	3.6	73.63	72.20	-1.5	1,012	-0.15%
2023/07/10	0	0.00	1.9	68.07	69.70	-1.9	836	-0.23%
2023/07/06	2	65.90	2	65.30	64.60	0	722	0.00%
2023/06/28	0	0.00	2	63.50	63.30	-2	674	-0.30%
2023/06/27	1	64.00	0	0.00	63.10	1	679	0.15%
2023/06/20	0	0.00	1	65.90	65.40	-1	679	-0.15%
2023/06/14	0.1	66.10	0	0.00	67.30	0.1	673	0.01%
2023/06/06	0.2	64.40	0	0.00	63.70	0.2	663	0.03%
2023/06/05	1	67.40	0	0.00	66.00	1	661	0.15%
2023/05/31	0.3	64.40	0	0.00	63.60	0.3	691	0.04%
2023/05/15	0	0.00	0.3	61.60	61.20	-0.3	714	-0.04%
2023/05/11	0	0.00	0.2	62.10	61.70	-0.2	733	-0.03%
2023/04/26	0	0.00	0.1	62.80	62.70	-0.1	776	-0.01%
2023/04/25	0.2	63.70	0.1	63.90	62.10	0.1	776	0.01%
2023/04/21	0.2	67.00	0	0.00	64.50	0.2	756	0.03%
2023/04/20	0.3	68.20	0	0.00	67.60	0.3	729	0.04%
2023/04/18	1	71.00	0	0.00	70.10	1	716	0.14%
2023/04/06	1	71.70	0	0.00	70.90	1	667	0.15%
2023/03/10	1	71.20	0	0.00	71.10	1	712	0.14%
2023/03/03	1	72.00	0	0.00	71.90	1	712	0.14%
2023/03/02	0.1	74.53	0	0.00	73.50	0.1	673	0.01%
2023/02/22	0	76.00	0	0.00	75.60	0	706	0.00%
2023/02/21	0.3	77.80	0	0.00	77.60	0.3	720	0.04%
2023/02/17	0	0.00	10	76.15	76.00	-10	791	-1.26%
2023/02/16	1	76.70	0	0.00	76.60	1	804	0.12%
2023/02/03	0	0.00	1	80.30	78.00	-1	937	-0.11%
2022/12/09	1	77.10	0	0.00	75.90	1	1,681	0.06%
2022/12/06	0	0.00	1	80.60	79.00	-1	1,859	-0.05%
2022/12/01	0	0.00	1	81.90	81.90	-1	1,939	-0.05%
2022/11/28	1	77.80	0	0.00	77.30	1	1,963	0.05%
2022/11/21	1	78.70	1	78.80	77.70	0	2,068	0.00%
2022/11/18	1	79.90	3	78.83	78.20	-2	2,111	-0.09%
2022/11/17	1	79.10	0	0.00	79.30	1	2,151	0.05%
2022/11/16	1	78.20	1	77.60	78.00	0	2,186	0.00%
2022/11/15	1	78.70	2	78.00	78.50	-1	2,266	-0.04%
2022/11/11	0	0.00	1	77.70	75.00	-1	2,388	-0.04%
2022/11/09	0	0.00	3	74.20	75.00	-3	2,369	-0.13%
2022/11/08	1	73.10	0	0.00	72.30	1	2,356	0.04%
2022/11/07	0	0.00	3	72.50	72.40	-3	2,357	-0.13%
2022/11/03	2	70.75	0	0.00	71.20	2	2,386	0.08%
2022/10/14	0	0.00	0.1	71.50	70.50	-0.1	2,444	0.00%
2022/10/11	1	71.60	1	71.80	71.50	0	2,471	0.00%
2022/10/06	0	0.00	1	78.50	78.60	-1	2,518	-0.04%
2022/10/05	1	77.80	2	78.90	77.60	-1	2,515	-0.04%
2022/10/04	2	74.80	0	0.00	77.60	2	2,490	0.08%
2022/10/03	1	70.80	7	70.89	73.10	-6	2,480	-0.24%
2022/09/29	3	71.80	0	0.00	70.40	3	2,511	0.12%
2022/09/28	1	76.30	1	76.50	71.60	0	2,500	0.00%
2022/09/27	6	79.07	0.2	78.00	78.50	5.8	2,480	0.23%
2022/09/22	0	0.00	1	88.80	90.40	-1	2,456	-0.04%
2022/09/21	1	88.20	0	0.00	88.10	1	2,433	0.04%
2022/09/16	0	0.00	6	89.00	87.60	-6	2,424	-0.25%
2022/09/15	0	0.00	1	91.80	89.50	-1	2,436	-0.04%
2022/09/13	3	91.67	0	0.00	90.70	3	2,455	0.12%
2022/09/12	7	88.46	5	89.56	89.60	2	2,384	0.08%
2022/09/05	0	0.00	4	85.15	83.60	-4	2,371	-0.17%
2022/09/02	0.2	87.50	0	0.00	87.40	0.2	2,367	0.01%
2022/09/01	5	90.20	9	87.96	88.00	-4	2,362	-0.17%
2022/08/30	2	89.00	2	87.50	89.30	0	2,390	0.00%
2022/08/29	1.2	87.08	1	87.70	87.40	0.2	2,394	0.01%
2022/08/26	1	90.30	0	0.00	89.70	1	2,388	0.04%
2022/08/24	1	92.50	0	89.90	89.20	1	2,369	0.04%
2022/08/23	3	92.23	0	0.00	92.10	3	2,370	0.13%
2022/08/19	8	91.79	0	0.00	91.40	8	2,275	0.35%
2022/08/17	1.3	85.42	2	86.50	85.40	-0.7	2,154	-0.03%
2022/08/16	2	86.25	2	87.40	85.90	0	2,170	0.00%
2022/08/15	4	86.25	0	85.40	86.50	4	2,193	0.18%
2022/08/11	3	83.57	3	85.00	83.60	0	2,261	0.00%
2022/08/10	0.3	81.87	0	0.00	82.20	0.3	2,329	0.01%
2022/08/09	0.3	82.74	4	82.10	82.60	-3.7	2,366	-0.16%
2022/08/08	0.3	80.00	0	0.00	80.50	0.3	2,424	0.01%
2022/08/03	4	77.45	1	77.80	77.40	3	2,654	0.11%
2022/07/29	0	0.00	3	84.00	84.00	-3	2,740	-0.11%
2022/07/27	1	81.20	5	82.20	82.80	-4	2,755	-0.15%
2022/07/26	0	0.00	3	81.50	81.40	-3	2,754	-0.11%
2022/07/22	1	83.80	0	0.00	83.30	1	2,765	0.04%
2022/07/20	4	84.57	3	84.40	83.40	1	2,798	0.04%
2022/07/18	2	80.75	3	80.63	81.10	-1	2,794	-0.04%
2022/07/15	3	80.87	0	0.00	80.80	3	2,787	0.11%
2022/07/13	0	0.00	1	78.20	77.50	-1	2,751	-0.04%
2022/07/12	3	76.60	0	0.00	76.50	3	2,751	0.11%
2022/07/11	5	79.00	5	80.00	79.50	0	2,760	0.00%
2022/07/08	2.1	79.00	1	80.70	78.90	1.1	2,761	0.04%
2022/06/30	3	86.20	0	0.00	83.80	3	2,766	0.11%
2022/06/22	0	0.00	1	90.90	90.90	-1	3,486	-0.03%
2022/06/21	0	93.40	0	0.00	93.50	0	3,596	0.00%
2022/06/20	0	0.00	3	93.00	88.20	-3	3,649	-0.08%
2022/06/17	0	0.00	1	94.30	94.70	-1	3,686	-0.03%
2022/06/16	0	0.00	1	97.20	97.20	-1	3,870	-0.03%
2022/06/14	1	103.00	1	103.50	103.50	0	4,666	0.00%
2022/06/10	3.2	105.00	0	0.00	104.50	3.2	5,689	0.06%
2022/06/09	2	107.00	2	106.00	107.00	0	5,839	0.00%
2022/06/06	2	103.00	8	104.38	102.50	-6	6,039	-0.10%
2022/06/02	2	105.50	1	105.50	105.00	1	6,065	0.02%
2022/05/31	1	104.00	1	104.00	104.00	0	6,049	0.00%
2022/05/30	1	102.50	1	102.50	103.50	0	6,035	0.00%
2022/05/26	2	99.40	2	100.50	98.90	0	6,030	0.00%
2022/05/25	1	100.50	1	101.00	100.50	0	6,052	0.00%
2022/05/23	4	99.65	0	0.00	99.40	4	6,059	0.07%
2022/05/19	3.1	100.48	3	98.63	100.50	0.1	6,052	0.00%
2022/05/18	10	99.57	28	99.32	98.90	-18	6,030	-0.30%
2022/05/13	1	97.30	1.1	97.53	96.30	-0.1	5,885	0.00%
2022/05/12	1	92.90	0	0.00	92.20	1	5,845	0.02%
2022/05/11	3	95.27	1	94.90	96.00	2	5,884	0.03%
2022/05/05	1	96.10	0	0.00	95.90	1	5,881	0.02%
2022/05/04	1	93.40	0	0.00	93.10	1	5,873	0.02%
2022/04/29	2	93.10	0	0.00	92.20	2	5,928	0.03%
2022/04/27	0	0.00	2	89.20	92.10	-2	5,941	-0.03%
2022/04/26	0	0.00	2	96.50	95.00	-2	5,904	-0.03%
2022/04/20	3	107.67	0	0.00	106.50	3	5,993	0.05%
2022/04/15	1	108.00	2	107.00	105.50	-1	6,120	-0.02%
2022/04/14	3	108.83	0	0.00	109.00	3	6,212	0.05%
2022/04/13	4	108.50	4	109.75	109.00	0	6,242	0.00%
2022/04/12	11	107.91	12	108.33	106.00	-1	6,281	-0.02%
2022/04/11	10	110.70	5	107.50	106.00	5	6,312	0.08%
2022/04/07	0	0.00	2	110.50	107.50	-2	6,321	-0.03%
2022/04/06	1	113.00	1	112.00	112.00	0	6,349	0.00%
2022/04/01	2	114.00	1	116.00	116.00	1	6,389	0.02%
2022/03/31	3	118.00	1	119.50	117.50	2	6,384	0.03%
2022/03/30	3.2	120.37	5	120.40	120.50	-1.9	6,377	-0.03%
2022/03/29	2	118.00	2	119.50	118.50	0	6,436	0.00%
2022/03/28	17.3	120.34	16	119.09	120.50	1.3	6,405	0.02%
2022/03/25	24	125.13	15	125.87	119.50	9	6,349	0.14%
2022/03/24	2	121.25	2	120.25	125.50	0	5,990	0.00%
2022/03/23	2.2	124.23	2	122.00	122.00	0.2	6,054	0.00%
2022/03/22	13.2	123.31	13	123.08	123.50	0.2	6,362	0.00%
2022/03/21	17	123.85	16.1	123.90	124.50	0.9	6,365	0.01%
2022/03/18	18	122.42	17	122.68	125.00	1	6,294	0.02%
2022/03/17	31	120.63	30.2	120.46	123.00	0.8	6,183	0.01%
2022/03/16	50	117.69	51	116.35	115.00	-1	5,906	-0.02%
2022/03/15	36	113.58	39	112.99	114.00	-3	5,459	-0.05%
2022/03/14	34	109.38	32	108.03	109.00	2	4,994	0.04%
2022/03/11	24	105.69	16	105.91	104.50	8	4,864	0.16%
2022/03/10	0	0.00	2	105.00	110.00	-2	4,718	-0.04%
2022/03/08	1	102.50	1	102.50	98.40	0	4,766	0.00%
2022/03/07	1	102.00	2	101.00	101.00	-1	4,775	-0.02%
2022/03/04	0	0.00	10	108.25	107.00	-10	4,872	-0.21%
2022/03/02	1	109.50	5	107.00	109.00	-4	5,048	-0.08%
2022/03/01	5	107.50	0	0.00	107.50	5	5,096	0.10%
2022/02/23	1	106.01	1	107.00	106.50	0	6,668	0.00%
2022/02/22	1	106.00	0	0.00	105.50	1	6,989	0.01%
2022/02/21	2	109.25	2	111.25	110.50	0	8,313	0.00%
2022/02/18	1	113.50	0	0.00	111.50	1	9,087	0.01%
2022/02/16	10	114.00	5	114.50	113.00	5	9,759	0.05%
2022/02/15	8	112.31	13	112.46	112.00	-5	9,835	-0.05%
2022/02/14	5	113.10	4	112.25	112.00	1	9,922	0.01%
2022/02/11	3	119.18	1	119.00	118.00	2	9,939	0.02%
2022/02/09	3	115.50	3	116.00	116.00	0	10,043	0.00%
2022/02/08	1	114.98	1	116.00	112.50	0	10,253	0.00%
2022/02/07	2	108.52	3	108.00	112.00	-1	10,339	-0.01%
2022/01/26	0	0.00	1	112.50	111.50	-1	10,638	-0.01%
2022/01/24	0	0.00	2	116.00	115.50	-2	11,581	-0.02%
2022/01/21	3	115.50	0	0.00	113.50	3	11,898	0.03%
2022/01/20	2	119.00	2	120.00	118.50	0	11,940	0.00%
2022/01/17	0	123.00	0	0.00	123.00	0	12,488	0.00%
2022/01/14	0	122.00	1	119.50	120.50	-1	12,605	-0.01%
2022/01/12	0	0.00	4	121.50	122.50	-4	12,857	-0.03%
2022/01/11	1	121.50	1	122.00	122.00	0	13,014	0.00%
2022/01/10	4.1	126.87	0	0.00	129.50	4.1	13,107	0.03%
2022/01/07	2	126.25	3	127.17	125.00	-1	13,160	-0.01%
2022/01/06	11	128.77	11	129.00	129.50	0	13,123	0.00%
2022/01/05	0	0.00	21	132.83	130.00	-21	13,149	-0.16%
2022/01/03	20	138.75	2	137.50	137.50	18	13,183	0.14%
2021/12/29	2	136.50	4	136.38	136.00	-2	13,255	-0.01%
2021/12/28	1	134.50	1.1	136.05	135.00	-0.1	13,264	0.00%
2021/12/27	3	136.33	2.1	135.07	136.50	0.9	13,275	0.01%
2021/12/24	2	133.50	0	0.00	132.50	2	13,296	0.02%
2021/12/23	7	134.79	5	134.50	134.00	2	13,322	0.02%
2021/12/22	0	0.00	3	134.50	131.00	-3	13,277	-0.02%
2021/12/21	4	132.50	3	134.50	132.50	1	13,353	0.01%
2021/12/20	1	130.50	3	132.33	132.50	-2	13,692	-0.01%
2021/12/17	6.2	134.37	22	131.75	132.00	-15.8	13,819	-0.11%
2021/12/16	48	141.24	27	140.74	141.00	21	14,213	0.15%
2021/12/15	0	0.00	3.1	134.55	136.50	-3.1	13,899	-0.02%
2021/12/14	12.1	134.66	9	135.22	133.00	3.1	13,906	0.02%
2021/12/13	6	133.17	6	133.58	136.00	0	13,784	0.00%
2021/12/10	13	135.20	12	139.33	137.00	1	13,669	0.01%
2021/12/09	0	0.00	1	144.00	142.50	-1	13,430	-0.01%
2021/12/08	3	151.00	0	0.00	150.50	3	13,402	0.02%
2021/12/06	1	149.00	5	149.00	150.00	-4	13,556	-0.03%
2021/12/03	3	151.83	3	153.33	153.00	0	13,616	0.00%
2021/12/02	0	0.00	1	149.00	148.00	-1	13,592	-0.01%
2021/12/01	1	145.00	0	0.00	148.50	1	13,609	0.01%
2021/11/30	2	148.50	0	151.00	146.00	2	13,653	0.01%
2021/11/29	1.1	151.89	0	0.00	148.50	1.1	13,839	0.01%
2021/11/26	1	137.50	0	0.00	140.00	1	13,757	0.01%
2021/11/25	1	143.02	0	0.00	146.00	1	13,765	0.01%
2021/11/24	1	140.00	5	140.81	145.50	-4	13,763	-0.03%
2021/11/23	25	142.78	22	144.70	135.50	3	13,751	0.02%
2021/11/22	27	146.00	21.1	145.22	149.00	6	13,594	0.04%
2021/11/19	14	138.57	23.1	138.75	143.00	-9.1	12,777	-0.07%
2021/11/18	130	129.65	124	129.35	130.00	6	12,539	0.05%	大買/大賣/
2021/11/17	35	119.94	32	120.80	127.50	3	11,358	0.03%
2021/11/16	4	113.75	13	113.88	116.00	-9	10,703	-0.08%
2021/11/15	28	105.21	25	104.56	105.50	3	10,283	0.03%
2021/11/12	4	98.85	3	98.13	98.00	1	10,110	0.01%
2021/11/11	4	99.95	2	100.50	98.00	2	10,074	0.02%
2021/11/10	0	98.20	0	0.00	97.00	0	10,002	0.00%
2021/11/09	4	97.48	1	96.50	96.20	3	9,974	0.03%
2021/11/08	4	97.58	106.2	96.73	96.60	-102.2	9,905	-1.03%	大賣/鉅額交易
2021/11/05	26	104.62	25.1	102.92	101.50	0.9	9,816	0.01%
2021/11/04	7	102.21	16	103.78	102.00	-9	9,625	-0.09%
2021/11/03	23.2	105.12	13	106.31	103.50	10.2	9,584	0.11%
2021/11/02	174.1	111.85	78	108.71	107.00	96.1	9,378	1.02%	大買/
2021/11/01	4	102.75	11	102.10	104.50	-7	8,770	-0.08%
2021/10/29	13	97.42	10	97.27	95.30	3	8,593	0.03%
2021/10/28	2	94.80	0	0.00	94.70	2	8,313	0.02%
2021/10/26	44	97.11	44	95.81	92.90	0	8,334	0.00%
2021/10/25	3	94.57	3	94.40	94.70	0	8,093	0.00%
2021/10/22	0	0.00	2	96.00	96.30	-2	8,230	-0.02%
2021/10/21	2	96.20	4	96.90	93.00	-2	8,367	-0.02%
2021/10/20	0	0.00	2	93.75	94.50	-2	8,523	-0.02%
2021/10/19	11	92.36	11	92.17	93.20	0	8,626	0.00%
2021/10/18	8	90.63	6	90.60	92.00	2	8,907	0.02%
2021/10/15	3	87.67	4	87.30	87.40	-1	9,479	-0.01%
2021/10/14	17	84.84	17	83.84	85.00	0	10,159	0.00%
2021/10/13	3	87.00	3	88.30	84.20	0	10,360	0.00%
2021/10/12	4	86.03	7	86.23	87.50	-3	10,411	-0.03%
2021/10/08	14	86.45	15	87.28	86.50	-1	10,592	-0.01%
2021/10/07	11	85.09	12	83.52	85.60	-1	10,742	-0.01%
2021/10/06	9	81.54	8	81.88	80.50	1	10,925	0.01%
2021/10/05	14	81.19	13	79.33	81.60	1	11,096	0.01%
2021/10/04	7	82.07	4	83.50	78.80	3	11,067	0.03%
2021/10/01	13	86.55	7	83.33	82.50	6	11,064	0.05%
2021/09/30	3	87.20	11	87.24	88.80	-8	11,233	-0.07%
2021/09/29	11	88.04	8	89.05	87.00	3	11,390	0.03%
2021/09/28	12	92.57	13	92.75	92.80	-1	11,362	-0.01%
2021/09/27	22	95.56	30	95.54	93.10	-8	11,275	-0.07%
2021/09/24	17	93.26	13.1	93.59	92.50	3.9	10,931	0.04%
2021/09/23	22	94.35	28	94.45	92.80	-6	10,775	-0.06%
2021/09/22	5	88.38	3	90.43	90.20	2	10,249	0.02%
2021/09/17	0	0.00	16	88.24	89.90	-16	10,192	-0.16%
2021/09/16	2	85.80	4	86.25	86.20	-2	10,137	-0.02%
2021/09/15	12	85.62	4	87.80	84.90	8	10,159	0.08%
2021/09/14	2	88.00	2	88.50	87.70	0	10,194	0.00%
2021/09/13	4	87.10	2.3	87.67	87.50	1.7	10,197	0.02%
2021/09/10	11	87.95	9	88.06	88.50	2	10,248	0.02%
2021/09/09	17	86.01	31	85.88	86.40	-14	10,371	-0.13%
2021/09/08	4	85.15	6	85.73	82.70	-2	10,309	-0.02%
2021/09/07	6	86.53	7	88.49	86.70	-1	10,348	-0.01%
2021/09/06	6	89.50	4	91.10	88.20	2	10,532	0.02%
2021/09/03	11	89.74	11	90.89	90.80	0	10,487	0.00%
2021/09/02	12	95.76	6	93.93	90.40	6	10,452	0.06%
2021/09/01	4	90.60	4	91.45	91.50	0	10,169	0.00%
2021/08/31	1	89.80	5	91.00	90.00	-4	10,126	-0.04%
2021/08/30	0	0.00	3	89.87	89.80	-3	10,060	-0.03%
2021/08/27	3	90.37	8	90.20	88.10	-5	10,018	-0.05%
2021/08/26	39	90.44	18	90.40	90.40	21	9,987	0.21%
2021/08/25	2	88.60	6	91.20	92.00	-4	9,599	-0.04%
2021/08/24	3	84.10	6	84.75	83.70	-3	9,484	-0.03%
2021/08/23	8	84.50	8	83.89	83.70	0	9,416	0.00%
2021/08/20	6	80.33	10	80.76	80.60	-4	9,279	-0.04%
2021/08/19	2	80.00	3	80.17	78.10	-1	9,155	-0.01%
2021/08/18	9	79.70	8	76.68	81.50	1	9,166	0.01%
2021/08/17	0.1	78.30	0	0.00	76.90	0.1	9,205	0.00%
2021/08/16	2	81.50	4	80.65	81.10	-2	9,155	-0.02%
2021/08/13	6	82.83	3	84.17	81.00	3	9,127	0.03%
2021/08/12	2	83.85	5	84.82	84.50	-3	9,106	-0.03%
2021/08/11	1	83.00	0	0.00	82.80	1	9,120	0.01%
2021/08/10	2	86.80	2	85.70	86.00	0	9,082	0.00%
2021/08/09	0	0.00	13	85.92	86.40	-13	9,063	-0.14%
2021/08/06	8.1	89.02	6	89.58	88.20	2.1	8,992	0.02%
2021/08/05	6	92.70	1	93.50	93.70	5	8,885	0.06%
2021/08/04	10.1	93.11	3	93.83	92.20	7.1	8,890	0.08%
2021/08/03	10	93.98	0	0.00	91.80	10	8,790	0.11%
2021/07/30	4	94.18	3	93.70	91.10	1	8,671	0.01%
2021/07/29	4	91.73	2	93.30	94.10	2	8,570	0.02%
2021/07/27	15	103.39	11	104.90	98.60	4	8,277	0.05%
2021/07/26	18	104.22	18	103.64	105.00	0	8,030	0.00%
2021/07/23	3	99.07	4	99.00	97.80	-1	7,672	-0.01%
2021/07/22	56	101.90	57	101.61	101.00	-1	7,498	-0.01%
2021/07/21	17	95.89	15	96.04	100.50	2	7,086	0.03%
2021/07/20	56	95.35	59	95.25	91.50	-3	6,461	-0.05%
2021/07/19	3	84.90	8	86.28	91.00	-5	5,924	-0.08%
2021/07/16	7	83.51	1	83.10	82.80	6	5,879	0.10%
2021/07/15	4	83.03	5	83.92	84.50	-1	6,380	-0.02%
2021/07/14	8	84.11	6	83.65	85.70	2	6,458	0.03%
2021/07/13	14	84.86	13	83.19	80.50	1	6,213	0.02%
2021/07/12	2	83.20	3	83.87	82.50	-1	5,940	-0.02%
2021/07/09	0	0.00	4	78.30	78.50	-4	5,701	-0.07%
2021/07/08	2	78.80	0	0.00	77.70	2	5,690	0.04%
2021/07/07	10	78.76	4	78.78	79.30	6	5,696	0.11%
2021/07/06	11	77.48	16	78.21	77.70	-5	5,513	-0.09%
2021/07/05	0	74.50	4	73.75	74.90	-4	5,407	-0.07%
2021/07/01	2	71.20	2	71.40	69.90	0	5,730	0.00%
2021/06/30	6	72.57	0	0.00	72.00	6	5,975	0.10%
2021/06/29	1	75.50	8	74.30	73.00	-7	5,962	-0.12%
2021/06/28	2	72.10	0	0.00	72.80	2	5,898	0.03%
2021/06/25	0	0.00	2	74.30	72.70	-2	5,915	-0.03%
2021/06/24	1	73.90	1	74.20	73.30	0	5,910	0.00%
2021/06/23	3	73.37	0	0.00	73.70	3	5,868	0.05%
2021/06/21	2	73.20	5	73.56	72.00	-3	5,770	-0.05%
2021/06/18	6	76.37	11	76.02	75.20	-5	5,731	-0.09%
2021/06/17	1	71.00	0	0.00	72.70	1	5,617	0.02%
2021/06/16	6	71.95	0	0.00	71.30	6	5,565	0.11%
2021/06/15	6	72.73	10	72.72	72.90	-4	5,439	-0.07%
2021/06/11	1	67.90	0	0.00	67.70	1	5,204	0.02%
2021/06/10	0	0.00	1	68.30	67.20	-1	5,203	-0.02%
2021/06/08	1	68.10	1	66.70	66.50	0	5,133	0.00%
2021/06/07	0	0.00	1	67.20	66.50	-1	5,112	-0.02%
2021/06/04	1	67.60	1	66.40	66.50	0	5,091	0.00%
2021/06/03	1	68.50	7	69.79	68.10	-6	5,064	-0.12%
2021/06/01	2	67.40	0	0.00	68.40	2	4,934	0.04%
2021/05/31	1	66.90	1	67.40	66.90	0	4,915	0.00%
2021/05/28	2	67.90	0	0.00	66.90	2	4,890	0.04%
2021/05/27	0	0.00	1	66.30	66.60	-1	4,853	-0.02%
2021/05/26	11	66.35	6.1	65.68	66.00	5	4,831	0.10%
2021/05/25	14	67.09	12	67.00	66.30	2	4,791	0.04%
2021/05/24	0	0.00	1	62.90	62.80	-1	4,702	-0.02%
2021/05/21	1.1	61.77	1	62.80	62.30	0.1	4,727	0.00%
2021/05/20	1	62.30	0	0.00	61.80	1	4,827	0.02%
2021/05/19	3	61.00	3	61.50	61.80	0	4,823	0.00%
2021/05/17	0	0.00	1	58.50	54.80	-1	4,787	-0.02%
2021/05/13	0.1	60.00	0.1	60.30	60.10	0	4,732	0.00%
2021/05/12	0	0.00	2	58.90	60.00	-2	4,707	-0.04%
2021/05/10	5	69.86	3	72.80	69.70	2	4,645	0.04%
2021/05/07	6.1	70.49	6	70.63	71.90	0.1	4,657	0.00%
2021/05/06	2	69.05	1	70.20	68.60	1	4,665	0.02%
2021/05/04	4	71.70	4	71.03	71.90	0	4,678	0.00%
2021/05/03	1	76.80	1	78.20	74.40	0	4,637	0.00%
2021/04/29	1	79.80	1	80.50	78.50	0	4,632	0.00%
2021/04/28	1	80.00	0	0.00	79.50	1	4,665	0.02%
2021/04/27	3	79.90	10	79.80	79.80	-7	4,711	-0.15%
2021/04/26	3	82.53	3	82.20	82.20	0	4,781	0.00%
2021/04/23	11	82.88	17	81.92	82.50	-6	4,805	-0.12%
2021/04/22	32	80.50	38	80.99	78.50	-6	4,807	-0.12%
2021/04/21	88	86.28	70	86.64	84.00	18	5,265	0.34%
2021/04/20	21	80.08	25	80.80	82.80	-4	4,952	-0.08%
2021/04/19	2	75.05	2	75.60	75.30	0	4,723	0.00%
2021/04/16	4	74.40	2	75.00	73.90	2	4,777	0.04%
2021/04/15	2	74.70	2	74.80	74.40	0	4,790	0.00%
2021/04/14	4	75.00	11.2	73.50	74.10	-7.2	4,808	-0.15%
2021/04/13	4	79.25	4.1	78.25	76.00	-0.1	4,802	0.00%
2021/04/09	10	79.02	5	79.22	78.00	5	4,752	0.11%
2021/04/08	13	80.15	18	80.70	80.00	-5	4,656	-0.11%
2021/04/07	27	77.50	29	77.69	77.30	-2	4,438	-0.05%
2021/04/06	14	75.34	14	75.71	77.60	0	4,318	0.00%
2021/04/01	2	71.20	4	72.10	71.20	-2	4,117	-0.05%
2021/03/30	2	72.00	3	71.70	72.40	-1	4,161	-0.02%
2021/03/24	1	71.20	0	0.00	70.90	1	4,266	0.02%
2021/03/23	13	70.27	13	71.14	71.00	0	4,278	0.00%
2021/03/22	3	72.17	6	71.90	72.00	-3	4,235	-0.07%
2021/03/19	0	0.00	2	68.20	68.60	-2	4,161	-0.05%
2021/03/18	2	69.30	1	70.10	69.10	1	4,213	0.02%
2021/03/17	1	68.90	0	0.00	68.90	1	4,339	0.02%
2021/03/15	0	0.00	1	70.30	70.00	-1	4,990	-0.02%
2021/03/11	1	69.50	1	69.40	69.40	0	5,068	0.00%
2021/03/10	0	0.00	1	67.60	67.40	-1	5,110	-0.02%
2021/03/03	1	68.70	1	69.20	69.40	0	5,613	0.00%
2021/03/02	2	69.30	0	0.00	69.00	2	5,627	0.04%
2021/02/25	1	71.30	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%
2021/02/23	2	72.80	0	0.00	72.50	2	5,822	0.03%
2021/02/22	5	73.90	3	73.03	73.90	2	5,782	0.03%
2021/02/19	0	0.00	1	70.60	71.40	-1	5,670	-0.02%
2021/02/18	1	70.30	0	0.00	70.30	1	5,686	0.02%
2021/02/17	0	0.00	2	69.40	69.30	-2	5,680	-0.04%
2021/01/28	0	0.00	9	69.50	69.50	-9	5,595	-0.16%
2021/01/27	0	0.00	3	71.27	71.60	-3	5,570	-0.05%
2021/01/26	3	69.80	0	0.00	69.40	3	5,527	0.05%
2021/01/25	2	70.20	0	0.00	70.50	2	5,501	0.04%
2021/01/22	3	71.53	11	71.56	72.00	-8	5,470	-0.15%
2021/01/21	7	73.24	7	73.20	71.30	0	5,449	0.00%
2021/01/20	3	72.67	2	72.90	72.70	1	5,396	0.02%
2021/01/19	11	79.26	11	76.70	76.70	0	5,306	0.00%
2021/01/18	6	78.60	14	78.36	79.20	-8	5,183	-0.15%
2021/01/15	47	79.46	29	79.92	77.70	18	5,047	0.36%
2021/01/14	191	78.93	204	79.80	79.10	-13	4,829	-0.27%	大買/大賣/
2021/01/13	38	77.22	9	77.11	77.60	29	4,145	0.70%
2021/01/11	0	0.00	2	72.30	72.10	-2	3,737	-0.05%
2021/01/07	0	0.00	1	69.70	69.50	-1	3,726	-0.03%
2021/01/06	2	69.30	6	69.90	69.10	-4	3,722	-0.11%
2021/01/05	2	70.90	0	0.00	71.10	2	3,724	0.05%
2021/01/04	3	72.57	10	72.56	72.60	-7	3,705	-0.19%
2020/12/31	1	71.20	1	71.90	71.10	0	3,665	0.00%
2020/12/30	1	71.90	0	0.00	71.80	1	3,652	0.03%
2020/12/29	5	73.12	5	73.10	72.70	0	3,628	0.00%
2020/12/28	0	0.00	1	73.10	72.80	-1	3,554	-0.03%
2020/12/25	1	72.10	1	71.80	72.30	0	3,491	0.00%
2020/12/24	7	71.41	1	71.40	71.50	6	3,502	0.17%
2020/12/23	1	71.70	4	71.03	71.70	-3	3,515	-0.09%
2020/12/22	7	70.34	5	71.60	69.00	2	3,498	0.06%
2020/12/21	3	69.27	4	69.48	70.00	-1	3,500	-0.03%
2020/12/17	2	69.90	1	71.00	70.10	1	3,506	0.03%
2020/12/16	1	71.70	2	71.85	71.30	-1	3,494	-0.03%
2020/12/15	2	71.30	1	72.30	70.80	1	3,520	0.03%
2020/12/11	5	74.00	1	74.80	72.50	4	3,578	0.11%
2020/12/10	17	75.11	17	74.88	75.00	0	3,479	0.00%
2020/12/09	21	74.95	24	73.89	74.70	-3	3,188	-0.09%
2020/12/08	1	68.20	1	69.30	69.00	0	2,814	0.00%
2020/12/07	3	67.87	4	68.80	68.00	-1	2,787	-0.04%
2020/12/04	11	67.69	11	68.30	67.60	0	2,766	0.00%
2020/12/03	9	70.32	10	69.70	68.00	-1	2,749	-0.04%
2020/12/02	3	67.40	4	67.50	67.20	-1	2,673	-0.04%
2020/12/01	15	68.00	14	67.60	67.00	1	2,705	0.04%
2020/11/30	8	68.43	10	68.81	67.10	-2	2,687	-0.07%
2020/11/26	0	0.00	1	65.00	65.60	-1	2,578	-0.04%
2020/11/25	1	64.40	0	0.00	64.50	1	2,596	0.04%
2020/11/24	2	66.80	7	67.10	65.70	-5	2,682	-0.19%
2020/11/23	5	64.70	4	64.50	64.70	1	2,693	0.04%
2020/11/20	0	0.00	2	64.90	64.40	-2	2,731	-0.07%
2020/11/19	0	0.00	1	62.10	61.40	-1	2,707	-0.04%
2020/11/18	1	61.90	0	0.00	61.80	1	2,782	0.04%
2020/11/17	2	62.10	2	61.85	62.00	0	3,084	0.00%
2020/11/16	1	61.50	3	61.87	61.90	-2	3,287	-0.06%
2020/11/12	2	61.20	1	60.80	60.70	1	3,945	0.03%
2020/11/11	0	0.00	1	60.50	61.00	-1	4,060	-0.02%
2020/11/10	3	60.17	3	60.00	60.10	0	4,085	0.00%
2020/11/09	1	61.60	9	61.50	61.50	-8	4,106	-0.19%
2020/11/06	2	60.95	1	61.80	60.60	1	4,150	0.02%
2020/11/05	1	60.90	0	0.00	60.90	1	4,243	0.02%
2020/11/04	1	60.80	0	0.00	61.10	1	4,328	0.02%
2020/11/03	0	0.00	3	60.57	60.90	-3	4,355	-0.07%
2020/11/02	2	59.05	3	59.30	59.10	-1	4,391	-0.02%
2020/10/30	7	59.70	7	60.70	59.70	0	4,468	0.00%
2020/10/29	2	60.60	6	60.72	61.20	-4	4,725	-0.08%
2020/10/28	5	61.36	2	61.75	60.30	3	4,808	0.06%
2020/10/27	2	62.30	5	62.16	62.30	-3	4,860	-0.06%
2020/10/26	4	63.15	2	63.80	62.80	2	4,929	0.04%
2020/10/23	1	63.80	0	0.00	63.70	1	4,947	0.02%
2020/10/22	2	64.80	2	65.35	64.00	0	5,080	0.00%
2020/10/21	1	64.50	2	64.40	64.20	-1	5,093	-0.02%
2020/10/20	2	64.60	3	64.90	64.40	-1	5,173	-0.02%
2020/10/19	1	65.00	0	0.00	65.10	1	5,366	0.02%
2020/10/16	3	65.10	2	65.00	64.70	1	5,624	0.02%
2020/10/15	3	67.00	3	66.77	66.30	0	5,756	0.00%
2020/10/14	1	64.10	1	64.80	64.50	0	5,715	0.00%
2020/10/13	1	63.90	4	63.78	64.00	-3	5,762	-0.05%
2020/10/12	4	65.70	1	66.30	64.90	3	5,786	0.05%
2020/10/08	9	66.98	4	67.55	66.70	5	5,820	0.09%
2020/10/07	1	66.60	2	67.20	67.40	-1	5,892	-0.02%
2020/10/06	5	66.90	3	67.20	66.50	2	6,016	0.03%
2020/10/05	5	66.70	4	66.53	66.70	1	6,088	0.02%
2020/09/30	11	66.41	12	66.14	66.60	-1	6,179	-0.02%
2020/09/29	11	66.33	14	65.70	66.80	-3	6,221	-0.05%
2020/09/28	6	64.40	7	64.46	64.70	-1	6,299	-0.02%
2020/09/25	7	65.86	56	66.40	65.00	-49	6,398	-0.77%
2020/09/24	4	68.10	4	68.78	67.60	0	6,612	0.00%
2020/09/23	4	69.83	2	70.00	69.60	2	6,584	0.03%
2020/09/22	4	70.10	4	70.20	70.30	0	6,623	0.00%
2020/09/21	3	70.47	1	71.90	69.70	2	6,606	0.03%
2020/09/18	21	71.80	7	72.61	71.60	14	6,614	0.21%
2020/09/17	5	72.02	8	71.83	72.70	-3	6,610	-0.05%
2020/09/16	22	71.37	4	71.48	70.90	18	6,574	0.27%
2020/09/15	2	70.75	4	70.45	70.20	-2	6,578	-0.03%
2020/09/14	2	69.70	2	69.80	69.70	0	6,779	0.00%
2020/09/11	1	68.50	1	68.90	69.20	0	6,820	0.00%
2020/09/10	4	69.40	1	70.10	68.60	3	6,866	0.04%
2020/09/09	2	69.60	3	69.30	69.50	-1	6,968	-0.01%
2020/09/08	2	69.05	1	69.10	68.90	1	7,054	0.01%
2020/09/07	18	70.99	5	71.64	69.20	13	7,134	0.18%
2020/09/04	2	69.10	5	68.22	70.30	-3	7,125	-0.04%
2020/09/03	5	70.18	1	70.80	69.40	4	7,190	0.06%
2020/09/02	3	70.37	6	70.00	70.30	-3	7,253	-0.04%
2020/09/01	3	68.83	1	68.30	68.90	2	7,333	0.03%
2020/08/31	3	69.53	4	70.08	69.20	-1	7,431	-0.01%
2020/08/28	6	71.37	2	70.30	70.00	4	7,943	0.05%
2020/08/27	2	72.30	0	0.00	71.80	2	7,937	0.03%
2020/08/26	20	70.66	27	70.94	71.30	-7	7,961	-0.09%
2020/08/25	5	69.54	5	69.66	69.50	0	8,035	0.00%
2020/08/24	8	68.64	7	68.66	69.20	1	8,157	0.01%
2020/08/21	40	68.28	42	68.03	69.70	-2	8,266	-0.02%
2020/08/20	7	69.03	1	70.20	68.80	6	8,231	0.07%
2020/08/19	4	72.68	11	72.29	76.40	-7	8,499	-0.08%
2020/08/18	34	73.30	34	73.36	72.60	0	8,464	0.00%
2020/08/17	9	70.80	19	70.46	71.50	-10	8,361	-0.12%
2020/08/14	2	67.80	3	68.37	68.60	-1	8,597	-0.01%
2020/08/13	2	67.95	1	68.30	67.70	1	8,946	0.01%
2020/08/11	6	69.25	4	70.30	68.60	2	9,274	0.02%
2020/08/10	7	71.00	6	71.00	69.80	1	9,375	0.01%
2020/08/07	1	70.90	2	71.45	70.60	-1	9,557	-0.01%
2020/08/06	1	70.80	3	71.17	70.50	-2	9,961	-0.02%
2020/08/05	14	71.69	4	71.83	70.90	10	10,009	0.10%
2020/08/04	22	73.89	21	73.60	72.50	1	10,068	0.01%
2020/08/03	9	71.84	6	72.32	73.90	3	9,941	0.03%
2020/07/31	3	72.03	1	72.20	71.60	2	9,897	0.02%
2020/07/30	2	70.80	3	71.80	71.80	-1	9,892	-0.01%
2020/07/29	2	69.35	2	69.45	69.70	0	9,875	0.00%
2020/07/28	5	71.02	8	71.44	68.90	-3	9,883	-0.03%
2020/07/27	4	69.93	4	69.80	70.30	0	9,853	0.00%
2020/07/24	2	70.10	1	71.70	69.40	1	9,833	0.01%
2020/07/23	18	73.27	16	73.54	72.10	2	9,794	0.02%
2020/07/22	19	72.97	18	72.72	72.20	1	9,635	0.01%
2020/07/21	5	70.62	7	70.64	71.90	-2	9,399	-0.02%
2020/07/20	2	67.25	6	67.02	67.90	-4	9,275	-0.04%
2020/07/17	10	68.87	3	68.63	67.60	7	9,294	0.08%
2020/07/16	7	69.96	6	70.30	70.30	1	9,320	0.01%
2020/07/15	7	70.34	5	69.26	68.80	2	9,311	0.02%
2020/07/14	7	71.09	11	70.95	70.20	-4	9,360	-0.04%
2020/07/13	5	71.00	9	71.31	71.10	-4	9,417	-0.04%
2020/07/10	6	69.63	3	69.03	68.50	3	9,488	0.03%
2020/07/09	8	72.69	6	73.48	72.20	2	9,451	0.02%
2020/07/08	3	71.57	10	71.47	71.40	-7	9,409	-0.07%
2020/07/07	14	70.91	3	70.37	69.40	11	9,378	0.12%
2020/07/06	23	74.36	30	73.95	74.00	-7	9,319	-0.08%
2020/07/03	22	74.01	16	73.01	73.50	6	9,301	0.06%
2020/07/02	3	68.93	7	69.09	69.30	-4	9,087	-0.04%
2020/07/01	8	68.89	10	68.64	68.40	-2	9,123	-0.02%
2020/06/30	3	67.10	7	67.09	67.30	-4	9,107	-0.04%
2020/06/29	5	66.68	2	67.10	66.40	3	9,170	0.03%
2020/06/24	7	68.30	6	68.65	67.80	1	9,205	0.01%
2020/06/23	5	67.40	6	67.75	68.10	-1	9,247	-0.01%
2020/06/22	13	67.93	5	68.58	67.20	8	9,265	0.09%
2020/06/19	19	71.04	19	71.29	69.50	0	9,296	0.00%
2020/06/18	4	67.70	4	67.50	68.30	0	9,153	0.00%
2020/06/17	10	67.49	5	67.30	67.40	5	9,210	0.05%
2020/06/16	16	68.17	11	68.32	68.60	5	9,343	0.05%
2020/06/15	4	67.45	0	0.00	65.70	4	9,550	0.04%
2020/06/12	10	68.73	9	68.17	68.70	1	9,814	0.01%
2020/06/11	10	71.77	9	72.47	70.00	1	10,020	0.01%
2020/06/10	3	71.63	12	71.98	71.60	-9	10,045	-0.09%
2020/06/09	10	75.03	12	75.17	73.60	-2	10,142	-0.02%
2020/06/08	5	75.84	4	76.45	75.30	1	10,336	0.01%
2020/06/05	7	75.23	5	75.46	75.90	2	10,545	0.02%
2020/06/04	36	76.03	30	76.38	74.90	6	10,688	0.06%
2020/06/03	1	71.20	6	71.82	71.80	-5	10,240	-0.05%
2020/06/02	12	70.74	10	70.97	70.80	2	10,227	0.02%
2020/06/01	13	71.12	12	71.15	70.30	1	10,262	0.01%
2020/05/29	15	68.95	15	68.98	69.50	0	10,258	0.00%
2020/05/28	18	70.12	18	69.67	68.30	0	10,302	0.00%
2020/05/27	18	70.16	17	70.36	70.90	1	10,399	0.01%
2020/05/26	36	72.16	35	72.07	68.60	1	10,187	0.01%
2020/05/25	10	69.16	15	69.54	71.00	-5	9,764	-0.05%
2020/05/22	22	64.35	21	64.01	64.60	1	9,468	0.01%
2020/05/21	9	63.81	10	62.44	64.00	-1	9,354	-0.01%
2020/05/20	6	60.38	6	59.68	61.40	0	9,196	0.00%
2020/05/19	12	58.46	11	58.29	57.50	1	8,876	0.01%
2020/05/18	14	57.84	17	58.72	57.00	-3	8,817	-0.03%
2020/05/15	6	56.72	6	57.47	59.00	0	8,657	0.00%
2020/05/14	23	56.30	29	56.56	56.20	-6	8,646	-0.07%
2020/05/13	11	56.94	11	56.78	57.90	0	8,419	0.00%
2020/05/12	3	53.47	0	0.00	52.70	3	8,003	0.04%
2020/05/11	0	0.00	5	54.18	53.70	-5	7,951	-0.06%
2020/05/08	19	52.31	18	52.86	52.20	1	7,818	0.01%
2020/05/07	8	51.88	4	51.20	52.10	4	7,687	0.05%
2020/05/06	2	50.95	1	52.10	50.50	1	7,635	0.01%
2020/05/05	1	51.60	2	51.60	51.60	-1	7,574	-0.01%
2020/05/04	3	50.87	5	50.94	50.70	-2	7,541	-0.03%
2020/04/30	9	52.26	9	51.86	51.80	0	7,521	0.00%
2020/04/29	3	50.40	0	0.00	50.30	3	7,461	0.04%
2020/04/28	2	50.55	8	50.93	50.50	-6	7,456	-0.08%
2020/04/27	2	50.05	2	50.10	50.20	0	7,466	0.00%
2020/04/24	4	49.08	2	49.30	49.00	2	7,437	0.03%
2020/04/23	7	50.13	1	50.00	49.45	6	7,422	0.08%
2020/04/22	4	48.80	3	49.13	49.35	1	7,408	0.01%
2020/04/21	0	0.00	1	50.40	49.05	-1	7,432	-0.01%
2020/04/20	3	51.03	2	50.95	51.00	1	7,380	0.01%
2020/04/17	2	52.20	15	52.59	51.50	-13	7,357	-0.18%
2020/04/16	22	53.73	16	53.34	52.80	6	7,254	0.08%
2020/04/15	36	53.07	32	53.13	52.90	4	7,124	0.06%
2020/04/14	1	50.80	1	51.00	50.90	0	6,927	0.00%
2020/04/13	1	50.20	0	0.00	50.20	1	6,903	0.01%
2020/04/10	2	51.20	4	51.08	50.80	-2	6,877	-0.03%
2020/04/09	7	51.47	3	51.53	51.00	4	6,942	0.06%
2020/04/08	1	53.00	11	51.77	52.20	-10	6,922	-0.14%
2020/04/07	10	50.03	2	50.20	49.75	8	6,806	0.12%
2020/04/06	6	49.23	7	49.43	49.60	-1	6,750	-0.01%
2020/04/01	0	0.00	1	48.95	49.10	-1	6,723	-0.01%
2020/03/31	17	48.98	14	49.31	48.80	3	6,707	0.04%
2020/03/30	3	48.22	4	47.51	49.20	-1	6,750	-0.01%
2020/03/27	0	0.00	8	48.44	47.10	-8	6,684	-0.12%
2020/03/26	11	47.93	6	47.86	48.15	5	6,617	0.08%
2020/03/25	6	48.20	6	48.43	47.70	0	6,560	0.00%
2020/03/24	2	45.80	3	45.47	45.80	-1	6,468	-0.02%
2020/03/23	6	45.11	56	44.06	43.35	-50	6,597	-0.76%
2020/03/20	17	49.08	18	48.98	47.65	-1	6,546	-0.02%
2020/03/19	8	49.05	19	48.00	45.85	-11	6,402	-0.17%
2020/03/18	53	53.49	51	53.56	50.90	2	6,097	0.03%
2020/03/17	21	51.46	21	51.19	52.00	0	5,771	0.00%
2020/03/16	7	52.56	11	51.81	49.50	-4	5,472	-0.07%
2020/03/13	3	47.60	5	49.45	51.90	-2	5,321	-0.04%
2020/03/12	8	51.93	6	51.80	51.00	2	5,108	0.04%
2020/03/11	94	54.81	79	54.76	54.20	15	4,842	0.31%
2020/03/10	9	54.14	7	54.50	55.60	2	4,604	0.04%
2020/03/06	1	55.50	1	55.20	53.50	0	4,321	0.00%
2020/03/05	18	55.96	2	56.50	55.60	16	4,246	0.38%
2020/03/04	19	54.20	0	0.00	55.90	19	4,081	0.47%
2020/03/03	36	55.37	25	55.48	54.10	11	3,938	0.28%
2020/03/02	5	53.66	3	53.60	54.80	2	3,701	0.05%
2020/02/26	1	53.30	1	52.60	52.30	0	3,371	0.00%
2020/02/24	0	0.00	7	52.86	53.20	-7	3,258	-0.21%
2020/02/21	3	52.80	3	53.83	52.90	0	3,194	0.00%
2020/02/20	5	52.18	3	52.40	51.90	2	3,013	0.07%
2020/02/18	0	0.00	1	51.80	51.00	-1	2,879	-0.03%
2020/02/17	3	49.53	14	50.69	52.20	-11	2,804	-0.39%
2020/02/14	8	48.76	3	48.98	48.70	5	2,629	0.19%
2020/02/12	6	47.98	4	47.70	48.20	2	2,682	0.07%
2020/02/06	0	0.00	2	46.20	46.25	-2	2,846	-0.07%
2020/02/04	2	44.80	0	0.00	45.25	2	2,921	0.07%
2020/02/03	2	42.80	3	43.93	44.00	-1	3,018	-0.03%
2020/01/31	3	46.63	2	46.75	46.90	1	3,056	0.03%
2020/01/30	9	47.13	1	46.80	46.75	8	3,309	0.24%
2020/01/17	1	52.70	0	0.00	52.30	1	3,659	0.03%
2020/01/16	0	0.00	2	53.00	52.70	-2	3,956	-0.05%
2020/01/14	20	52.43	20	52.10	52.40	0	4,296	0.00%
2020/01/13	0	0.00	1	50.30	52.60	-1	4,485	-0.02%
2020/01/10	1	49.90	0	0.00	49.90	1	4,564	0.02%
2020/01/09	1	50.90	1	50.80	50.50	0	4,607	0.00%
2020/01/07	0	0.00	1	50.20	50.40	-1	4,843	-0.02%
2020/01/06	2	51.75	2	51.80	51.50	0	4,957	0.00%
2020/01/03	26	53.33	22	54.64	53.10	4	4,942	0.08%
2020/01/02	0	0.00	2	53.75	54.50	-2	4,868	-0.04%
2019/12/31	1	53.20	0	0.00	52.80	1	4,832	0.02%
2019/12/30	1	54.10	1	54.00	53.70	0	4,820	0.00%
2019/12/27	1	54.20	3	54.43	54.20	-2	4,815	-0.04%
2019/12/25	5	54.24	7	54.10	53.90	-2	4,763	-0.04%
2019/12/20	1	53.80	3	53.00	53.00	-2	4,704	-0.04%
2019/12/19	2	53.30	0	0.00	53.10	2	4,745	0.04%
2019/12/18	20	54.64	23	54.93	54.50	-3	4,752	-0.06%
2019/12/17	5	53.36	4	52.20	53.40	1	4,549	0.02%
2019/12/16	3	52.20	5	51.70	52.30	-2	4,595	-0.04%
2019/12/13	4	50.60	4	51.50	50.50	0	4,598	0.00%
2019/12/11	16	51.65	12	51.90	51.60	4	4,608	0.09%
2019/12/10	2	52.10	2	52.20	52.50	0	4,604	0.00%
2019/12/09	0	0.00	4	51.20	51.10	-4	4,585	-0.09%
2019/12/05	11	51.13	11	50.85	51.10	0	4,642	0.00%
2019/12/04	5	51.10	0	0.00	50.80	5	4,852	0.10%
2019/11/29	0	0.00	5	49.20	49.10	-5	4,921	-0.10%
2019/11/28	5	50.30	0	0.00	49.70	5	5,002	0.10%
2019/11/27	10	50.60	5	50.66	50.30	5	5,215	0.10%
2019/11/26	1	50.60	1	50.10	50.60	0	5,416	0.00%
2019/11/25	1	49.55	2	49.35	49.35	-1	5,805	-0.02%
2019/11/22	4	49.40	4	49.60	49.40	0	5,818	0.00%
2019/11/21	1	49.50	1	48.60	49.45	0	5,866	0.00%
2019/11/20	1	49.05	1	49.15	49.05	0	5,902	0.00%
2019/11/19	0	0.00	2	49.95	50.00	-2	6,000	-0.03%
2019/11/18	0	0.00	2	50.90	50.60	-2	6,176	-0.03%
2019/11/15	5	50.70	5	50.70	50.70	0	6,217	0.00%
2019/11/13	5	50.30	5	49.60	50.30	0	6,429	0.00%
2019/11/12	5	50.20	0	0.00	50.20	5	6,442	0.08%
2019/11/11	2	51.10	0	0.00	49.60	2	6,432	0.03%
2019/11/06	0	0.00	1	55.80	55.50	-1	6,354	-0.02%
2019/11/05	1	56.50	1	56.20	56.30	0	6,352	0.00%
2019/11/04	4	55.50	4	56.00	55.50	0	6,333	0.00%
2019/11/01	2	56.10	4	55.40	56.10	-2	6,351	-0.03%
2019/10/31	12	55.63	6	55.68	55.00	6	6,331	0.09%
2019/10/30	2	56.80	2	57.00	56.80	0	6,268	0.00%
2019/10/29	7	58.37	6	58.52	57.50	1	6,275	0.02%
2019/10/28	38	59.45	71	58.84	60.10	-33	6,167	-0.54%
2019/10/25	23	58.23	29	58.19	58.20	-6	6,169	-0.10%
2019/10/24	24	57.06	30	57.15	58.50	-6	6,089	-0.10%
2019/10/23	11	54.95	23	54.30	55.00	-12	6,007	-0.20%
2019/10/22	15	53.60	14	53.60	53.60	1	6,029	0.02%
2019/10/21	9	53.28	9	53.04	53.60	0	5,906	0.00%
2019/10/18	28	51.95	3	51.63	51.60	25	5,681	0.44%
2019/10/17	5	50.42	1	50.50	51.10	4	5,579	0.07%
2019/10/16	5	50.53	0	0.00	50.00	5	5,555	0.09%
2019/10/15	10	51.69	8	51.76	51.10	2	5,499	0.04%
2019/10/14	0	0.00	1	50.70	50.40	-1	5,317	-0.02%
2019/10/04	5	50.00	5	49.50	49.35	0	5,183	0.00%
2019/10/01	0	0.00	5	49.05	49.25	-5	5,189	-0.10%
2019/09/27	2	48.05	2	49.10	48.40	0	5,174	0.00%
2019/09/26	0	0.00	1	49.95	48.75	-1	5,155	-0.02%
2019/09/25	1	49.45	0	0.00	49.45	1	5,135	0.02%
2019/09/24	5	51.32	5	51.34	50.80	0	5,122	0.00%
2019/09/19	0	0.00	2	51.30	50.70	-2	5,067	-0.04%
2019/09/18	6	50.87	2	50.30	50.30	4	5,017	0.08%
2019/09/17	2	50.00	4	49.69	50.20	-2	5,007	-0.04%
2019/09/16	2	48.20	1	48.60	48.50	1	4,973	0.02%
2019/09/12	3	49.40	0	0.00	48.90	3	5,001	0.06%
2019/09/10	1	49.30	1	50.10	49.30	0	5,215	0.00%
2019/09/09	1	50.40	1	50.10	50.10	0	5,230	0.00%
2019/09/06	16	52.19	3	51.00	51.00	13	5,201	0.25%
2019/09/05	1	49.95	6	50.42	50.80	-5	4,915	-0.10%
2019/09/04	5	50.70	0	0.00	50.70	5	4,896	0.10%
2019/09/03	8	49.80	8	50.70	49.80	0	4,872	0.00%
2019/09/02	0	0.00	1	49.35	50.70	-1	4,830	-0.02%
2019/08/30	7	51.54	8	50.80	49.05	-1	4,748	-0.02%
2019/08/29	23	50.52	16	50.58	49.75	7	4,536	0.15%
2019/08/28	4	49.81	5	50.24	51.20	-1	4,330	-0.02%
2019/08/27	0	0.00	4	47.10	46.60	-4	3,927	-0.10%
2019/08/26	3	46.10	1	47.35	46.10	2	3,926	0.05%
2019/08/23	2	48.60	1	48.35	48.55	1	3,888	0.03%
2019/08/22	1	49.20	1	48.60	48.70	0	3,837	0.00%
2019/08/21	1	48.00	4	47.65	48.20	-3	3,744	-0.08%
2019/08/20	5	46.35	2	46.35	45.85	3	3,565	0.08%
2019/08/19	4	47.13	3	46.68	46.50	1	3,525	0.03%
2019/08/16	3	43.47	7	44.29	46.00	-4	3,415	-0.12%
2019/08/15	2	43.00	5	43.00	43.10	-3	3,320	-0.09%
2019/08/13	7	44.58	3	44.65	44.35	4	3,326	0.12%
2019/08/12	3	43.30	1	43.75	44.35	2	3,316	0.06%
2019/08/08	1	44.40	1	44.70	44.65	0	3,293	0.00%
2019/08/07	2	44.70	2	44.45	44.05	0	3,298	0.00%
2019/08/06	1	45.30	1	43.50	45.60	0	3,292	0.00%
2019/08/05	1	45.55	0	0.00	45.55	1	3,274	0.03%
2019/08/02	0	0.00	2	47.53	47.85	-2	3,264	-0.06%
2019/08/01	1	49.35	2	49.13	48.85	-1	3,269	-0.03%
2019/07/31	5	49.45	4	49.44	49.90	1	3,241	0.03%
2019/07/30	1	47.85	0	0.00	48.80	1	3,154	0.03%
2019/07/29	45	51.57	44	51.45	51.00	1	3,016	0.03%
2019/07/26	2	48.65	3	48.23	49.50	-1	2,828	-0.04%
2019/07/25	4	47.71	1	47.70	47.75	3	2,728	0.11%
2019/07/24	18	46.56	20	46.16	47.30	-2	2,551	-0.08%
2019/07/22	0	0.00	1	42.05	42.00	-1	2,373	-0.04%
2019/07/18	2	42.30	0	0.00	41.80	2	2,443	0.08%
2019/07/16	2	44.35	0	0.00	44.30	2	2,589	0.08%
2019/07/10	1	43.30	1	43.30	43.15	0	2,746	0.00%
2019/06/26	26	46.68	26	46.93	46.65	0	3,135	0.00%
2019/06/25	6	47.23	6	46.67	47.40	0	3,187	0.00%
2019/06/21	0	0.00	2	46.00	45.15	-2	3,120	-0.06%
2019/06/19	1	44.90	1	44.90	44.85	0	3,132	0.00%
2019/06/18	8	45.93	8	45.76	43.90	0	3,140	0.00%
2019/06/17	1	43.50	4	43.99	45.40	-3	3,036	-0.10%
2019/05/28	0	0.00	1	40.10	40.10	-1	4,133	-0.02%
2019/05/22	2	41.75	0	0.00	41.55	2	4,688	0.04%
2019/05/21	1	40.95	1	41.35	41.75	0	4,803	0.00%
2019/05/20	2	41.98	2	41.65	40.45	0	4,888	0.00%
2019/05/15	10	44.90	10	42.30	44.90	0	5,358	0.00%
2019/05/13	2	42.20	2	41.80	41.75	0	6,030	0.00%
2019/04/30	8	47.20	9	46.84	47.40	-1	6,933	-0.01%
2019/04/29	6	49.46	9	48.03	46.80	-3	6,935	-0.04%
2019/04/26	1	53.30	0	0.00	52.00	1	6,877	0.01%
2019/04/25	2	54.70	2	54.00	54.00	0	6,860	0.00%
2019/04/22	11	54.73	1	56.40	54.40	10	6,906	0.14%
2019/04/19	1	53.60	2	53.50	54.10	-1	6,807	-0.01%
2019/04/18	1	54.20	0	0.00	52.90	1	6,819	0.01%
2019/04/17	1	52.40	1	53.00	52.80	0	6,807	0.00%
2019/04/16	1	51.50	1	51.80	52.50	0	6,840	0.00%
2019/04/15	0	0.00	1	51.50	51.20	-1	6,913	-0.01%
2019/04/12	2	51.10	2	51.05	51.10	0	7,052	0.00%
2019/04/11	1	54.10	1	52.40	51.80	0	7,144	0.00%
2019/04/09	4	56.10	3	56.13	53.90	1	7,198	0.01%
2019/04/08	1	55.30	1	56.00	55.30	0	7,265	0.00%
2019/04/03	2	53.20	5	53.82	53.90	-3	7,248	-0.04%
2019/04/02	1	52.60	5	52.38	53.00	-4	7,245	-0.06%
2019/04/01	2	52.30	0	0.00	52.20	2	7,341	0.03%
2019/03/29	0	0.00	1	51.00	51.00	-1	7,319	-0.01%
2019/03/28	10	52.44	6	52.62	51.20	4	7,491	0.05%
2019/03/26	2	51.90	2	52.05	51.30	0	7,947	0.00%
2019/03/25	1	50.40	1	50.90	51.50	0	8,182	0.00%
2019/03/22	2	52.25	1	52.80	52.10	1	8,276	0.01%
2019/03/21	3	52.07	2	52.25	51.80	1	8,408	0.01%
2019/03/20	3	53.43	5	53.22	52.60	-2	8,690	-0.02%
2019/03/19	5	54.82	5	54.58	53.10	0	9,013	0.00%
2019/03/18	1	53.70	1	54.20	54.30	0	9,060	0.00%
2019/03/15	5	54.12	3	54.03	54.50	2	9,239	0.02%
2019/03/14	23	54.91	24	54.96	53.90	-1	9,339	-0.01%
2019/03/13	4	57.60	4	57.60	57.40	0	9,496	0.00%
2019/03/12	2	57.50	7	56.97	58.00	-5	9,746	-0.05%
2019/03/11	7	56.17	1	56.70	55.60	6	9,921	0.06%
2019/03/08	1	55.40	3	55.53	56.00	-2	10,119	-0.02%
2019/03/07	2	57.10	42	55.76	55.60	-40	10,309	-0.39%
2019/03/06	63	57.00	22	56.87	56.60	41	10,479	0.39%
2019/03/05	13	56.52	13	55.73	55.50	0	10,982	0.00%
2019/03/04	5	57.18	5	56.96	56.50	0	11,326	0.00%
2019/02/27	15	55.80	20	56.08	57.60	-5	11,445	-0.04%
2019/02/26	11	57.33	6	57.02	55.70	5	11,716	0.04%
2019/02/25	0	0.00	9	56.79	57.60	-9	11,980	-0.08%
2019/02/22	4	57.78	3	58.00	56.50	1	12,027	0.01%
2019/02/21	2	57.15	5	57.38	57.90	-3	11,959	-0.03%
2019/02/20	7	58.76	7	58.93	57.90	0	11,855	0.00%
2019/02/19	9	58.41	8	58.80	58.90	1	11,804	0.01%
2019/02/18	21	61.10	25	61.27	58.30	-4	11,751	-0.03%
2019/02/15	35	57.96	9	57.64	59.30	26	11,564	0.22%
2019/02/14	50	58.76	44	59.19	59.00	6	11,518	0.05%
2019/02/13	21	58.46	22	58.40	58.40	-1	11,407	-0.01%
2019/02/12	36	53.39	46	53.98	56.00	-10	11,139	-0.09%
2019/02/11	1	51.10	11	49.54	51.40	-10	10,961	-0.09%
2019/01/30	1	47.50	3	47.52	46.75	-2	10,938	-0.02%
2019/01/29	13	46.07	12	45.82	46.10	1	10,865	0.01%
2019/01/28	22	46.42	28	46.19	46.60	-6	10,856	-0.06%
2019/01/25	179	44.62	175	44.50	44.15	4	10,746	0.04%	大買/大賣/
2019/01/24	5	42.55	0	0.00	42.55	5	10,850	0.05%
2019/01/23	0	0.00	5	41.45	42.20	-5	10,938	-0.05%
2019/01/22	6	42.05	6	42.03	41.50	0	10,995	0.00%
2019/01/21	0	0.00	2	41.73	42.00	-2	11,097	-0.02%
2019/01/18	5	40.54	4	40.40	41.30	1	11,108	0.01%
2019/01/17	5	40.15	6	40.78	40.20	-1	11,151	-0.01%
2019/01/16	6	41.50	0	0.00	41.00	6	11,221	0.05%
2019/01/15	14	40.74	15	40.54	40.90	-1	11,225	-0.01%
2019/01/14	6	40.60	11	40.21	40.05	-5	11,304	-0.04%
2019/01/11	1	41.55	0	0.00	41.55	1	11,314	0.01%
2019/01/10	10	42.72	10	42.92	42.30	0	11,353	0.00%
2019/01/09	6	43.02	2	43.43	42.30	4	11,567	0.03%
2019/01/08	6	42.10	7	41.87	42.10	-1	11,704	-0.01%
2019/01/07	8	42.11	2	42.05	41.60	6	11,681	0.05%
2019/01/04	6	39.89	8	40.01	40.90	-2	11,672	-0.02%
2019/01/03	7	41.19	7	41.26	40.65	0	11,580	0.00%
2019/01/02	2	44.03	3	44.27	43.90	-1	11,551	-0.01%
2018/12/28	3	43.65	1	43.70	43.90	2	11,589	0.02%
2018/12/27	8	44.43	13	44.59	43.80	-5	11,642	-0.04%
2018/12/26	23	44.42	22	44.45	42.60	1	11,558	0.01%
2018/12/25	3	43.77	3	44.03	44.10	0	11,555	0.00%
2018/12/24	1	43.70	6	44.14	45.30	-5	11,517	-0.04%
2018/12/22	6	44.65	6	44.65	44.85	0	11,413	0.00%
2018/12/21	8	45.04	9	44.58	45.60	-1	11,422	-0.01%
2018/12/20	15	44.93	21	44.55	44.25	-6	11,273	-0.05%
2018/12/19	6	48.06	6	47.68	47.40	0	11,019	0.00%
2018/12/18	15	50.32	14	50.76	49.40	1	10,927	0.01%
2018/12/17	5	50.20	7	50.14	50.30	-2	10,856	-0.02%
2018/12/14	18	50.01	17	50.46	50.00	1	10,796	0.01%
2018/12/13	20	52.25	25	52.27	52.00	-5	10,675	-0.05%
2018/12/12	15	51.87	16	51.91	52.50	-1	10,400	-0.01%
2018/12/11	11	48.21	6	48.18	47.80	5	10,099	0.05%
2018/12/10	13	48.58	17	48.84	47.30	-4	10,196	-0.04%
2018/12/07	1	48.65	2	48.48	48.05	-1	10,027	-0.01%
2018/12/06	50	49.15	51	49.27	46.30	-1	9,928	-0.01%
2018/12/05	78	50.93	75	50.30	51.10	3	9,676	0.03%
2018/12/04	77	51.15	79	51.15	49.50	-2	9,490	-0.02%
2018/12/03	27	49.68	26	49.94	49.15	1	9,277	0.01%
2018/11/30	16	48.41	6	47.56	48.75	10	9,100	0.11%
2018/11/29	8	50.49	14	50.06	49.00	-6	8,908	-0.07%
2018/11/28	45	51.34	45	50.75	49.70	0	8,699	0.00%
2018/11/27	79	46.77	79	46.93	48.40	0	8,185	0.00%
2018/11/26	9	43.98	16	43.85	44.00	-7	7,814	-0.09%
2018/11/23	15	43.07	3	43.10	43.75	12	7,721	0.16%
2018/11/22	1	42.30	5	41.72	41.10	-4	7,406	-0.05%
2018/11/21	33	38.67	33	40.44	40.70	0	6,994	0.00%
2018/11/20	1	37.25	1	37.00	37.00	0	6,942	0.00%
2018/11/16	2	37.05	2	37.20	36.25	0	7,024	0.00%
2018/11/14	2	37.05	0	0.00	36.00	2	7,106	0.03%
2018/11/13	2	36.30	0	0.00	36.95	2	7,294	0.03%
2018/11/12	3	36.85	2	36.95	36.60	1	7,346	0.01%
2018/11/09	5	36.30	5	36.20	36.70	0	7,392	0.00%
2018/11/08	6	39.31	3	39.57	35.95	3	7,411	0.04%
2018/11/07	1	36.00	7	35.81	37.75	-6	7,311	-0.08%
2018/11/06	3	35.40	4	35.90	34.35	-1	7,310	-0.01%
2018/11/05	1	37.00	0	0.00	37.00	1	7,338	0.01%
2018/11/02	11	36.38	13	36.40	36.55	-2	7,319	-0.03%
2018/11/01	5	35.53	5	35.61	35.80	0	7,226	0.00%
2018/10/31	0	0.00	10	34.10	34.10	-10	6,952	-0.14%
2018/10/30	2	31.30	2	31.70	31.00	0	6,907	0.00%
2018/10/26	11	30.96	6	30.87	30.50	5	7,077	0.07%
2018/10/25	1	31.85	5	31.30	31.15	-4	7,113	-0.06%
2018/10/24	5	36.00	5	35.90	34.60	0	7,082	0.00%
2018/10/23	1	36.45	5	36.45	36.30	-4	7,021	-0.06%
2018/10/19	4	36.70	0	0.00	36.35	4	7,133	0.06%
2018/10/18	3	38.37	2	38.35	38.05	1	7,152	0.01%
2018/10/16	0	0.00	7	39.36	40.25	-7	7,007	-0.10%
2018/10/15	2	36.48	2	37.35	37.20	0	6,976	0.00%
2018/10/12	7	37.32	0	0.00	37.20	7	7,037	0.10%
2018/10/11	0	0.00	5	37.10	36.50	-5	7,110	-0.07%
2018/10/09	5	42.00	5	42.10	40.55	0	7,192	0.00%
2018/10/05	10	42.35	20	43.55	42.30	-10	7,414	-0.13%
2018/10/04	10	47.16	0	0.00	47.00	10	7,476	0.13%
2018/10/03	6	49.13	16	48.33	47.95	-10	8,046	-0.12%
2018/10/02	2	51.30	2	50.00	50.00	0	8,302	0.00%
2018/09/28	0	0.00	1	51.00	50.20	-1	8,731	-0.01%
2018/09/27	1	50.00	0	0.00	50.00	1	8,917	0.01%
2018/09/26	5	51.20	5	51.20	51.10	0	9,101	0.00%
2018/09/25	2	51.30	3	50.53	52.00	-1	9,178	-0.01%
2018/09/21	1	51.80	0	0.00	51.00	1	9,161	0.01%
2018/09/20	4	48.00	5	48.61	48.00	-1	9,160	-0.01%
2018/09/19	4	49.56	3	49.80	47.90	1	9,256	0.01%
2018/09/18	1	50.70	1	48.70	48.40	0	9,348	0.00%
2018/09/17	2	53.15	2	52.95	52.10	0	9,527	0.00%
2018/09/14	12	52.58	7	51.61	52.60	5	9,645	0.05%
2018/09/13	5	50.80	0	0.00	48.95	5	9,580	0.05%
2018/09/11	5	50.80	15	51.60	51.30	-10	9,983	-0.10%
2018/09/10	10	51.10	10	50.30	50.60	0	10,091	0.00%
2018/09/07	10	54.00	5	53.00	53.50	5	10,143	0.05%
2018/09/06	0	0.00	5	56.70	56.40	-5	10,316	-0.05%
2018/09/03	10	57.70	10	59.20	57.00	0	11,763	0.00%
2018/08/30	16	61.41	16	61.65	61.00	0	12,203	0.00%
2018/08/29	8	60.06	8	60.45	60.70	0	12,365	0.00%
2018/08/28	13	59.93	8	59.25	58.90	5	12,638	0.04%
2018/08/27	2	58.90	2	58.60	60.10	0	12,903	0.00%
2018/08/24	3	57.10	3	56.60	56.60	0	13,097	0.00%
2018/08/23	3	59.33	0	0.00	58.60	3	13,647	0.02%
2018/08/22	14	57.89	14	58.06	59.50	0	14,211	0.00%
2018/08/21	0	0.00	1	58.70	58.50	-1	14,867	-0.01%
2018/08/20	5	56.58	5	56.84	58.50	0	15,105	0.00%
2018/08/17	4	60.35	2	61.95	58.20	2	15,508	0.01%
2018/08/16	2	58.85	2	58.75	61.20	0	15,624	0.00%
2018/08/15	8	60.40	6	60.07	58.60	2	15,830	0.01%
2018/08/14	8	59.98	8	60.59	62.00	0	16,050	0.00%
2018/08/13	13	60.68	8	59.46	60.30	5	16,266	0.03%
2018/08/10	5	66.06	2	65.50	64.70	3	16,635	0.02%
2018/08/09	3	64.10	3	65.40	66.30	0	17,030	0.00%
2018/08/07	7	67.41	5	67.20	66.70	2	18,220	0.01%
2018/08/06	2	65.00	2	64.60	65.50	0	18,399	0.00%
2018/08/03	9	62.22	9	63.02	66.00	0	18,632	0.00%
2018/08/02	1	67.20	0	0.00	63.70	1	18,765	0.01%
2018/07/31	1	70.40	0	0.00	72.20	1	19,736	0.01%
2018/07/26	4	73.52	4	73.95	75.00	0	19,731	0.00%
2018/07/25	1	71.10	1	71.50	71.70	0	19,584	0.00%
2018/07/24	4	68.93	1	68.00	69.90	3	19,513	0.02%
2018/07/20	5	69.00	5	67.00	67.10	0	19,381	0.00%
2018/07/18	1	70.50	2	67.15	68.00	-1	19,237	-0.01%
2018/07/16	1	74.90	1	73.70	73.80	0	19,197	0.00%
2018/07/13	1	77.10	4	76.38	73.00	-3	19,302	-0.02%
2018/07/11	11	73.65	11	73.09	73.60	0	19,114	0.00%
2018/07/10	0	0.00	2	70.20	72.00	-2	18,611	-0.01%
2018/07/09	1	64.10	1	65.50	65.50	0	18,502	0.00%
2018/07/06	3	64.20	5	65.04	66.20	-2	18,359	-0.01%
2018/07/05	6	63.45	14	62.24	62.70	-8	18,107	-0.04%
2018/07/04	40	64.99	48	65.12	62.70	-8	17,898	-0.04%
2018/07/03	8	70.38	0	0.00	69.60	8	17,672	0.05%
2018/07/02	1	69.10	0	0.00	69.10	1	17,580	0.01%
2018/06/29	0	0.00	1	72.10	72.80	-1	17,458	-0.01%
2018/06/28	3	71.27	1	69.50	69.50	2	17,295	0.01%
2018/06/27	1	71.80	1	72.40	73.40	0	17,177	0.00%
2018/06/26	5	73.80	5	73.28	72.00	0	17,064	0.00%
2018/06/25	1	72.30	3	73.07	71.20	-2	16,820	-0.01%
2018/06/22	3	77.60	0	0.00	76.50	3	16,652	0.02%
2018/06/21	0	0.00	2	80.80	80.90	-2	16,558	-0.01%
2018/06/20	15	77.93	12	83.70	76.40	3	16,374	0.02%
2018/06/19	1	83.10	1	82.80	84.00	0	16,260	0.00%
2018/06/15	3	84.20	7	84.46	83.20	-4	16,243	-0.02%
2018/06/14	7	81.53	1	82.70	83.20	6	16,133	0.04%
2018/06/13	12	82.96	4	84.90	82.90	8	15,957	0.05%
2018/06/12	10	89.30	2	88.60	89.50	8	15,516	0.05%
2018/06/11	12	79.63	14	79.64	81.40	-2	14,963	-0.01%
2018/06/08	9	71.58	6	72.23	74.00	3	14,696	0.02%
2018/06/07	1	70.00	2	71.30	70.50	-1	14,445	-0.01%
2018/06/06	2	70.00	2	71.00	71.50	0	14,445	0.00%
2018/06/05	7	69.47	4	67.68	67.80	3	14,387	0.02%
2018/06/04	0	0.00	13	74.62	72.80	-13	14,150	-0.09%
2018/06/01	10	70.10	3.1	70.48	69.90	6.9	13,839	0.05%
2018/05/31	11	74.35	8	76.53	70.70	3	13,541	0.02%
2018/05/30	4	71.40	2	70.20	74.10	2	12,893	0.02%
2018/05/29	5	71.74	4	71.28	68.80	1	12,268	0.01%
2018/05/28	6	65.60	14	64.35	66.90	-8	11,490	-0.07%
2018/05/25	18	58.23	12	58.30	60.90	6	11,147	0.05%
2018/05/24	4	55.63	5	54.94	55.40	-1	10,510	-0.01%
2018/05/23	5	56.02	3	54.50	55.80	2	10,294	0.02%
2018/05/22	0	0.00	8	55.19	53.70	-8	9,969	-0.08%
2018/05/21	3	55.47	3	56.03	56.40	0	9,672	0.00%
2018/05/18	9	54.61	3	57.00	54.70	6	9,332	0.06%
2018/05/17	11	55.57	8.2	53.27	52.10	2.8	8,805	0.03%
2018/05/16	4	56.40	3	57.23	55.60	1	8,338	0.01%
2018/05/15	14	51.51	13	50.87	53.80	1	7,656	0.01%
2018/05/14	1	48.40	1	50.00	50.20	0	7,091	0.00%
2018/05/11	0	0.00	2	46.23	45.70	-2	6,824	-0.03%
2018/05/10	2	45.48	0	0.00	46.20	2	6,511	0.03%
2018/05/09	4	42.93	7	43.20	43.65	-3	6,123	-0.05%
2018/05/08	11	39.50	8	39.49	40.90	3	5,397	0.06%
2018/04/27	0	0.00	1	35.20	36.15	-1	5,345	-0.02%
2018/04/26	0	0.00	2	34.35	34.50	-2	5,752	-0.03%
2018/04/25	1	35.50	0	0.00	35.90	1	5,742	0.02%
2018/04/23	0	0.00	1	38.70	37.60	-1	5,718	-0.02%
2018/04/20	0	0.00	2	37.90	37.95	-2	5,696	-0.04%
2018/04/19	5	39.27	5	38.00	39.15	0	5,607	0.00%
2018/04/18	0	0.00	12	36.20	36.30	-12	5,362	-0.22%
2018/04/17	5	36.35	2	39.45	36.15	3	5,317	0.06%
2018/04/16	0	0.00	2	38.48	39.10	-2	5,186	-0.04%
2018/04/13	4	38.20	1	37.85	38.00	3	5,103	0.06%
2018/04/11	0	0.00	6	37.33	37.10	-6	5,049	-0.12%
2018/03/27	1	36.85	1	36.50	36.65	0	5,265	0.00%
2018/03/23	5	35.80	0	0.00	35.80	5	5,239	0.10%
2018/03/22	0	0.00	1	38.00	37.30	-1	5,174	-0.02%
2018/03/21	0	0.00	3	38.10	36.90	-3	5,022	-0.06%
2018/03/20	1	36.80	1	36.55	37.40	0	4,859	0.00%
2018/03/19	1.3	36.55	6	36.55	36.40	-4.7	4,784	-0.10%
2018/03/16	2	36.68	2	36.50	35.80	0	4,642	0.00%
2018/03/14	14	36.35	0	0.00	35.25	14	4,483	0.31%
2018/03/13	0	0.00	1	35.10	36.00	-1	4,386	-0.02%
2018/03/12	2	35.50	2	36.00	35.05	0	4,329	0.00%
2018/03/09	42	34.33	42	33.88	34.00	0	4,148	0.00%
2018/03/08	0	0.00	1	31.50	33.55	-1	3,992	-0.03%
2018/03/06	1	30.25	0	0.00	30.20	1	4,034	0.02%
2018/02/21	5	30.30	0	0.00	30.25	5	5,361	0.09%
2018/01/29	1	34.20	1	34.15	34.15	0	6,556	0.00%
2018/01/25	2	34.50	0	0.00	34.30	2	6,703	0.03%
2018/01/23	1	37.90	5	38.90	36.05	-4	6,868	-0.06%
2018/01/22	6	37.02	1	37.40	38.55	5	6,712	0.07%
2018/01/19	10	35.05	10	35.10	35.05	0	6,702	0.00%
2018/01/18	1	35.20	1	35.30	34.60	0	7,073	0.00%
2018/01/17	1	34.25	0	0.00	34.10	1	7,087	0.01%
2018/01/16	1	34.90	1	35.40	34.60	0	7,187	0.00%
2018/01/11	0	0.00	1	33.55	33.00	-1	7,330	-0.01%
2018/01/10	1	33.75	1	34.15	33.50	0	7,364	0.00%
2018/01/09	2	33.70	0	0.00	33.40	2	7,408	0.03%
2018/01/08	2	34.63	0	0.00	33.80	2	7,617	0.03%
2018/01/05	1	35.10	2	35.88	35.40	-1	7,643	-0.01%
2018/01/03	0	0.00	1	34.75	34.60	-1	7,660	-0.01%
2018/01/02	0	0.00	1	33.25	33.35	-1	7,565	-0.01%