嘉晶 (3016)-群益金鼎-新店券商分點個股進出

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
50.7
漲跌
▲0.5
漲幅
+1.00%
成交量
246張
產業
上市半導體類股
793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-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	52.70	0	0.00	52.30	5	378	1.32%
2024/11/20	0	0.00	5	51.90	51.60	-5	383	-1.30%
2024/11/07	4	57.00	0	0.00	56.90	4	445	0.90%
2024/11/04	0	0.00	3	56.70	56.40	-3	477	-0.63%
2024/10/23	2	60.00	0	0.00	59.60	2	570	0.35%
2024/10/21	2	60.50	0	0.00	60.40	2	606	0.33%
2024/09/26	0	0.00	1	60.70	60.10	-1	1,218	-0.08%
2024/09/03	0	0.00	10	59.40	59.10	-10	1,502	-0.67%
2024/08/22	0	0.00	1	61.00	60.50	-1	1,557	-0.06%
2024/08/21	2	61.25	0	0.00	61.00	2	1,559	0.13%
2024/08/19	2	59.40	0	0.00	59.40	2	1,546	0.13%
2024/08/16	10	58.13	0	0.00	57.80	10	1,535	0.65%
2024/08/09	3	56.83	0	0.00	56.20	3	1,563	0.19%
2024/07/22	1	62.60	1	63.50	62.10	0	1,462	0.00%
2024/07/19	3	66.13	2	67.20	65.00	1	1,465	0.07%
2024/07/17	0	0.00	1	70.00	68.70	-1	1,430	-0.07%
2024/07/15	2	70.20	0	0.00	70.80	2	1,408	0.14%
2024/07/12	2	70.30	4	70.60	70.50	-2	1,492	-0.13%
2024/07/11	4	70.08	2	70.20	71.50	2	1,477	0.14%
2024/07/10	1	67.70	0	0.00	67.30	1	1,392	0.07%
2024/07/09	4	68.80	0	0.00	68.00	4	1,397	0.29%
2024/07/08	6	68.87	0	0.00	68.30	6	1,383	0.43%
2024/07/05	3	70.43	0	0.00	71.70	3	1,360	0.22%
2024/07/04	3	67.90	7	69.07	67.60	-4	1,314	-0.30%
2024/07/03	0	0.00	11	67.66	67.30	-11	1,242	-0.89%
2024/07/02	5	63.30	0	0.00	62.60	5	1,154	0.43%
2024/07/01	5	64.70	0	0.00	63.50	5	1,157	0.43%
2024/06/25	1	62.70	0	0.00	63.60	1	1,287	0.08%
2024/06/24	0	0.00	23	64.14	64.00	-23	1,277	-1.80%
2024/06/21	2	66.95	0	0.00	67.00	2	1,256	0.16%
2024/06/20	1	68.10	1	67.70	68.00	0	1,247	0.00%
2024/06/19	1	68.10	0	0.00	66.80	1	1,265	0.08%
2024/06/14	1	67.60	2	67.00	67.80	-1	1,216	-0.08%
2024/06/13	1	63.50	30	63.80	63.80	-29	1,145	-2.53%
2024/06/12	0	0.00	2	63.70	63.70	-2	1,158	-0.17%
2024/06/07	2	63.30	1	62.80	63.80	1	1,220	0.08%
2024/06/05	1	60.90	0	0.00	60.90	1	1,547	0.06%
2024/05/28	0	0.00	4	62.65	63.40	-4	1,602	-0.25%
2024/05/24	5	58.94	0	0.00	58.80	5	1,567	0.32%
2024/05/22	0	0.00	1	61.50	61.70	-1	1,560	-0.06%
2024/05/21	2	61.35	0	0.00	61.30	2	1,563	0.13%
2024/05/17	1	61.20	2	61.20	61.30	-1	1,539	-0.06%
2024/05/16	10	60.00	0	0.00	60.80	10	1,536	0.65%
2024/05/15	5	60.60	0	0.00	60.20	5	1,534	0.33%
2024/05/14	10	60.40	1	60.60	60.50	9	1,536	0.59%
2024/05/13	0	0.00	7	59.90	59.30	-7	1,537	-0.46%
2024/05/10	1	59.20	0	0.00	59.90	1	1,538	0.06%
2024/05/09	1	60.70	0	0.00	59.00	1	1,540	0.06%
2024/05/03	3	60.90	0	0.00	60.30	3	1,526	0.20%
2024/05/02	0	0.00	1	61.60	61.30	-1	1,524	-0.07%
2024/04/30	2	62.50	4	61.80	62.00	-2	1,521	-0.13%
2024/04/29	0	0.00	6	61.90	62.40	-6	1,511	-0.40%
2024/04/24	0	0.00	2	60.10	60.70	-2	1,461	-0.14%
2024/04/22	4	59.35	0	0.00	59.40	4	1,453	0.28%
2024/04/19	4	58.45	1	58.60	58.60	3	1,439	0.21%
2024/04/18	28	63.68	7	62.43	61.20	21	1,414	1.48%
2024/04/16	1	57.00	0	0.00	56.80	1	1,282	0.08%
2024/04/15	1	60.40	0	0.00	58.90	1	1,270	0.08%
2024/04/12	0	0.00	20	60.70	60.70	-20	1,255	-1.59%
2024/04/11	0	0.00	2	62.70	60.80	-2	1,237	-0.16%
2024/04/10	0	0.00	3	61.87	61.20	-3	1,215	-0.25%
2024/04/03	2	61.20	0	0.00	60.80	2	1,164	0.17%
2024/04/02	4	60.93	0	0.00	61.60	4	1,155	0.35%
2024/04/01	2	62.25	2	62.10	61.50	0	1,133	0.00%
2024/03/29	10	59.95	0	0.00	59.60	10	1,052	0.95%
2024/03/28	13	59.54	0	0.00	59.30	13	1,038	1.25%
2024/03/25	1	59.20	0	0.00	58.80	1	999	0.10%
2024/03/20	1	57.00	0	0.00	56.60	1	993	0.10%
2024/03/19	1	57.40	0	0.00	57.50	1	989	0.10%
2024/03/14	1	60.40	6	59.12	60.10	-5	949	-0.53%
2024/03/13	7	61.33	6.1	60.70	60.00	0.9	922	0.10%
2024/03/12	43.1	61.15	5	62.04	61.70	38.1	861	4.42%
2024/03/11	1	60.30	38	58.31	61.90	-37	617	-6.00%
2024/03/08	0	0.00	1	56.30	56.30	-1	509	-0.20%
2024/03/04	5	54.40	0	0.00	54.20	5	461	1.08%
2023/12/18	1	65.60	2	64.00	64.00	-1	501	-0.20%
2023/12/15	1	64.70	1	64.40	64.50	0	478	0.00%
2023/12/14	1	62.90	3	62.40	62.80	-2	452	-0.44%
2023/11/20	1	62.10	0	0.00	62.20	1	396	0.25%
2023/11/15	0	0.00	1	60.00	61.00	-1	392	-0.26%
2023/11/01	1	60.30	1	60.60	60.30	0	437	0.00%
2023/10/11	0	0.00	1	57.10	56.70	-1	673	-0.15%
2023/10/06	1	58.20	0	0.00	58.00	1	729	0.14%
2023/09/12	1	60.20	0	0.00	60.30	1	1,173	0.09%
2023/08/18	1	57.90	0	0.00	57.70	1	1,312	0.08%
2023/08/16	0	0.00	3	57.77	57.20	-3	1,308	-0.23%
2023/08/10	0	0.00	1	62.10	62.00	-1	1,273	-0.08%
2023/07/25	3	66.30	0	0.00	66.10	3	1,199	0.25%
2023/07/19	0	0.00	1	67.80	67.00	-1	1,184	-0.08%
2023/07/17	2	70.15	2.1	70.76	70.80	-0.1	1,183	-0.01%
2023/07/14	0	0.00	2	71.35	71.50	-2	1,150	-0.17%
2023/07/13	2.1	73.47	0	0.00	71.00	2.1	1,122	0.19%
2023/07/12	0	0.00	1	70.60	72.30	-1	1,078	-0.09%
2023/07/11	8	73.91	12	72.85	72.20	-4	1,012	-0.40%
2023/07/10	2	68.35	1	68.00	69.70	1	836	0.12%
2023/07/06	1	64.60	8	65.65	64.60	-7	722	-0.97%
2023/07/05	3	65.40	0	0.00	65.20	3	692	0.43%
2023/07/04	2	65.30	0	0.00	65.20	2	679	0.29%
2023/07/03	2	65.60	0	0.00	64.80	2	676	0.30%
2023/06/29	2	63.90	0	0.00	64.00	2	669	0.30%
2023/06/16	1	66.00	0	0.00	65.50	1	686	0.15%
2023/06/15	1	66.50	0	0.00	66.70	1	685	0.15%
2023/06/13	0	0.00	1	66.10	65.20	-1	663	-0.15%
2023/06/12	1	65.30	2	65.80	65.50	-1	646	-0.15%
2023/06/08	2	64.60	0.2	64.64	64.10	1.8	653	0.27%
2023/06/07	1	65.50	0	0.00	65.40	1	666	0.15%
2023/06/05	0	0.00	3	67.40	66.00	-3	661	-0.45%
2023/06/02	1	65.10	1	64.80	64.80	0	634	0.00%
2023/05/31	1	63.80	0	0.00	63.60	1	691	0.14%
2023/05/29	1	64.80	0	0.00	65.10	1	694	0.14%
2023/05/24	1	64.20	0	0.00	64.10	1	701	0.14%
2023/04/28	0	63.00	3	62.60	63.00	-3	796	-0.37%
2023/04/26	0	0.00	1	61.50	62.70	-1	776	-0.13%
2023/04/21	0	0.00	22.1	66.87	64.50	-22.1	756	-2.92%
2023/04/17	2	69.00	0	71.70	71.50	2	705	0.28%
2023/04/06	1	71.30	0	0.00	70.90	1	667	0.15%
2023/03/28	0.1	71.50	0	0.00	71.30	0.1	687	0.01%
2023/03/22	0	72.10	6	71.40	71.80	-6	691	-0.87%
2023/03/20	0.1	71.80	1	71.60	71.60	-1	690	-0.14%
2023/03/07	1	73.40	0	0.00	73.40	1	738	0.14%
2023/03/03	0	0.00	2	72.50	71.90	-2	712	-0.28%
2023/02/20	0.1	77.64	0	0.00	77.80	0.1	740	0.01%
2023/02/15	1	75.80	0	0.00	75.60	1	837	0.12%
2023/02/07	1	78.30	0	0.00	78.10	1	920	0.11%
2023/02/02	0	0.00	2	78.65	79.20	-2	946	-0.21%
2023/01/12	1	75.30	0	0.00	73.10	1	993	0.10%
2023/01/09	0	0.00	1	73.80	73.90	-1	1,033	-0.10%
2023/01/06	1	72.30	0	0.00	72.90	1	1,054	0.09%
2022/12/16	1	74.20	0	0.00	74.50	1	1,584	0.06%
2022/12/12	0	0.00	0.4	74.90	74.80	-0.4	1,666	-0.02%
2022/12/07	2	78.50	8	78.79	76.50	-6	1,746	-0.34%
2022/12/06	1	79.00	0	0.00	79.00	1	1,859	0.05%
2022/12/05	1	82.00	0	0.00	82.00	1	1,923	0.05%
2022/12/02	0	0.00	4	81.80	81.60	-4	1,938	-0.21%
2022/12/01	8	81.80	2	81.80	81.90	6	1,939	0.31%
2022/11/21	0	0.00	1	78.50	77.70	-1	2,068	-0.05%
2022/11/17	1	79.10	0	0.00	79.30	1	2,151	0.05%
2022/11/14	0	0.00	1	76.00	76.20	-1	2,348	-0.04%
2022/11/10	0	0.00	1	75.20	74.30	-1	2,360	-0.04%
2022/11/09	2	73.80	0	0.00	75.00	2	2,369	0.08%
2022/11/07	0	0.00	1	72.70	72.40	-1	2,357	-0.04%
2022/11/03	1	70.40	0	0.00	71.20	1	2,386	0.04%
2022/11/02	1	69.30	0	0.00	70.60	1	2,407	0.04%
2022/10/26	0	0.00	2	66.80	66.80	-2	2,395	-0.08%
2022/10/24	2	69.00	0	0.00	68.00	2	2,407	0.08%
2022/10/21	1	69.00	0	0.00	67.10	1	2,408	0.04%
2022/10/13	1	66.60	0	0.00	66.10	1	2,491	0.04%
2022/10/11	0	0.00	5	72.52	71.50	-5	2,471	-0.20%
2022/10/07	0	0.00	1	77.80	77.30	-1	2,505	-0.04%
2022/10/05	2	78.60	0	0.00	77.60	2	2,515	0.08%
2022/10/04	4	77.60	4	74.60	77.60	0	2,490	0.00%
2022/09/30	2	68.25	0	0.00	72.70	2	2,521	0.08%
2022/09/29	7	72.53	5	71.30	70.40	2	2,511	0.08%
2022/09/28	0	0.00	3	72.60	71.60	-3	2,500	-0.12%
2022/09/27	2	78.25	0	0.00	78.50	2	2,480	0.08%
2022/09/26	3	82.73	1	81.40	79.50	2	2,484	0.08%
2022/09/23	5	86.78	11	87.23	84.40	-6	2,494	-0.24%
2022/09/22	0	0.00	1.1	89.58	90.40	-1.1	2,456	-0.05%
2022/09/21	3	88.13	0	0.00	88.10	3	2,433	0.12%
2022/09/20	2	88.70	1	87.60	89.00	1	2,427	0.04%
2022/09/19	4	88.00	2	87.70	86.50	2	2,432	0.08%
2022/09/14	2.1	89.44	0	0.00	91.40	2.1	2,451	0.09%
2022/09/13	2	91.71	5	91.34	90.70	-3	2,455	-0.12%
2022/09/12	8	90.24	4	90.33	89.60	4	2,384	0.17%
2022/09/08	0	83.50	1	82.00	84.50	-1	2,344	-0.04%
2022/09/07	1	80.00	3	80.37	80.30	-2	2,370	-0.08%
2022/09/05	4	85.90	0	0.00	83.60	4	2,371	0.17%
2022/09/02	0	0.00	1.4	87.42	87.40	-1.4	2,367	-0.06%
2022/09/01	1	89.80	5	88.50	88.00	-4	2,362	-0.17%
2022/08/31	1	89.40	2	88.00	89.70	-1	2,353	-0.04%
2022/08/30	2	88.45	0	0.00	89.30	2	2,390	0.08%
2022/08/29	6	87.72	1	87.10	87.40	5	2,394	0.21%
2022/08/26	6	89.85	0	0.00	89.70	6	2,388	0.25%
2022/08/25	2	91.10	1	91.40	90.60	1	2,380	0.04%
2022/08/24	1	90.00	0	0.00	89.20	1	2,369	0.04%
2022/08/23	1	92.80	7	91.94	92.10	-6	2,370	-0.25%
2022/08/22	4	93.38	3	92.53	93.00	1	2,363	0.04%
2022/08/19	2	92.10	0	0.00	91.40	2	2,275	0.09%
2022/08/18	1	85.90	1	85.10	87.40	0	2,164	0.00%
2022/08/16	1	85.90	1	86.30	85.90	0	2,170	0.00%
2022/08/15	9	86.58	5	86.80	86.50	4	2,193	0.18%
2022/08/12	2	84.65	0	0.00	84.70	2	2,209	0.09%
2022/08/10	0	0.00	1	82.20	82.20	-1	2,329	-0.04%
2022/08/09	1	81.60	1	82.50	82.60	0	2,366	0.00%
2022/08/08	1	79.60	2	80.00	80.50	-1	2,424	-0.04%
2022/08/05	0	0.00	2	80.30	80.70	-2	2,519	-0.08%
2022/08/04	1	77.80	0	0.00	77.90	1	2,600	0.04%
2022/08/02	3	79.07	0	0.00	79.00	3	2,716	0.11%
2022/07/27	0	0.00	12	82.32	82.80	-12	2,755	-0.44%
2022/07/25	5	83.30	5	84.00	84.20	0	2,739	0.00%
2022/07/21	3	84.80	3	84.00	84.80	0	2,803	0.00%
2022/07/20	10	84.10	2	83.40	83.40	8	2,798	0.29%
2022/07/15	2	81.00	0	0.00	80.80	2	2,787	0.07%
2022/07/12	0	0.00	2	76.40	76.50	-2	2,751	-0.07%
2022/07/08	2	77.60	0	0.00	78.90	2	2,761	0.07%
2022/07/07	0	0.00	3	74.70	76.90	-3	2,740	-0.11%
2022/07/05	2.7	78.43	3	76.73	78.60	-0.3	2,813	-0.01%
2022/07/04	2	78.65	1	79.80	78.70	1	2,789	0.04%
2022/07/01	3	81.10	2	82.45	78.40	1	2,792	0.04%
2022/06/30	1	88.40	0	0.00	83.80	1	2,766	0.04%
2022/06/27	2	94.60	0	0.00	94.30	2	2,942	0.07%
2022/06/23	0	88.59	0	0.00	90.00	0	3,085	0.00%
2022/06/20	0	89.37	0	0.00	88.20	0	3,649	0.00%
2022/06/17	2	96.50	2	94.70	94.70	0	3,686	0.00%
2022/06/14	10	102.75	7	102.21	103.50	3	4,666	0.06%
2022/06/10	2	104.00	5	104.00	104.50	-3	5,689	-0.05%
2022/06/08	1	106.50	1	107.50	106.00	0	6,001	0.00%
2022/06/07	0	0.00	4	104.75	104.00	-4	6,047	-0.07%
2022/06/06	0	0.00	1	103.00	102.50	-1	6,039	-0.02%
2022/06/01	1	104.00	1	105.00	105.50	0	6,063	0.00%
2022/05/31	2	104.50	0	0.00	104.00	2	6,049	0.03%
2022/05/30	2	103.00	0	0.00	103.50	2	6,035	0.03%
2022/05/26	0	0.00	2	99.60	98.90	-2	6,030	-0.03%
2022/05/25	3	101.00	4	98.55	100.50	-1	6,052	-0.02%
2022/05/24	0	0.00	3	98.67	97.30	-3	6,064	-0.05%
2022/05/23	0	0.00	2	101.50	99.40	-2	6,059	-0.03%
2022/05/20	2	99.50	0	0.00	99.40	2	6,054	0.03%
2022/05/19	1	99.10	0	0.00	100.50	1	6,052	0.02%
2022/05/17	1	97.70	1	99.10	99.10	0	5,948	0.00%
2022/05/16	2	97.90	1	96.50	96.10	1	5,933	0.02%
2022/05/13	1	96.70	0	0.00	96.30	1	5,885	0.02%
2022/05/12	10	95.89	4	96.85	92.20	6	5,845	0.10%
2022/05/11	0.3	96.00	2	94.05	96.00	-1.7	5,884	-0.03%
2022/05/10	4	91.53	2	92.50	93.60	2	5,851	0.03%
2022/05/09	1	89.80	0	0.00	88.10	1	5,823	0.02%
2022/05/05	3	95.47	2	96.10	95.90	1	5,881	0.02%
2022/05/04	2	93.65	0	0.00	93.10	2	5,873	0.03%
2022/05/03	3	93.07	0	0.00	93.40	3	5,882	0.05%
2022/04/29	5	94.60	0	0.00	92.20	5	5,928	0.08%
2022/04/28	0	0.00	1	90.10	92.20	-1	5,947	-0.02%
2022/04/27	1	89.20	1	88.60	92.10	0	5,941	0.00%
2022/04/25	1	95.70	0	0.00	95.50	1	5,911	0.02%
2022/04/22	7	102.79	0	0.00	101.00	7	5,907	0.12%
2022/04/15	1	105.00	0	0.00	105.50	1	6,120	0.02%
2022/04/14	2	109.00	2	108.50	109.00	0	6,212	0.00%
2022/04/12	0	0.00	1	107.00	106.00	-1	6,281	-0.02%
2022/04/11	1	106.00	1	113.50	106.00	0	6,312	0.00%
2022/04/07	1	107.50	0	0.00	107.50	1	6,321	0.02%
2022/04/06	2	112.75	0	0.00	112.00	2	6,349	0.03%
2022/04/01	2	114.50	1	116.00	116.00	1	6,389	0.02%
2022/03/31	0	0.00	1	117.50	117.50	-1	6,384	-0.02%
2022/03/29	1	118.00	0	0.00	118.50	1	6,436	0.02%
2022/03/28	0	0.00	18	118.78	120.50	-18	6,405	-0.28%
2022/03/25	8	126.56	9	124.44	119.50	-1	6,349	-0.02%
2022/03/24	1	121.00	9	124.89	125.50	-8	5,990	-0.13%
2022/03/23	2	122.75	0	0.00	122.00	2	6,054	0.03%
2022/03/22	1	122.50	1	123.50	123.50	0	6,362	0.00%
2022/03/21	3	124.00	3	125.50	124.50	0	6,365	0.00%
2022/03/18	6	122.67	0	0.00	125.00	6	6,294	0.10%
2022/03/17	6	122.33	18	120.92	123.00	-12	6,183	-0.19%
2022/03/16	6	116.67	4	117.50	115.00	2	5,906	0.03%
2022/03/15	25	113.18	22	113.77	114.00	3	5,459	0.05%
2022/03/14	0	0.00	2	107.50	109.00	-2	4,994	-0.04%
2022/03/11	34	104.26	32	110.00	104.50	2	4,864	0.04%
2022/03/10	3	108.50	1	105.00	110.00	2	4,718	0.04%
2022/03/09	1	100.00	1	102.00	100.00	0	4,718	0.00%
2022/03/04	1	108.00	0	0.00	107.00	1	4,872	0.02%
2022/03/03	3	108.50	2	111.00	108.50	1	5,013	0.02%
2022/03/02	3	108.17	1	109.50	109.00	2	5,048	0.04%
2022/03/01	2	106.25	2	107.50	107.50	0	5,096	0.00%
2022/02/25	9	104.50	1	104.50	106.50	8	5,221	0.15%
2022/02/22	1	107.00	1	108.00	105.50	0	6,989	0.00%
2022/02/21	1	109.00	0	0.00	110.50	1	8,313	0.01%
2022/02/16	3	113.50	5	115.50	113.00	-2	9,759	-0.02%
2022/02/15	1	112.50	1	112.00	112.00	0	9,835	0.00%
2022/02/10	2	115.50	1	115.00	114.50	1	9,912	0.01%
2022/01/25	2	114.00	0	0.00	111.00	2	11,292	0.02%
2022/01/24	2	114.50	4	115.38	115.50	-2	11,581	-0.02%
2022/01/20	2	119.00	0	0.00	118.50	2	11,940	0.02%
2022/01/19	0	0.00	1	119.00	120.00	-1	12,013	-0.01%
2022/01/14	3	118.83	2	117.00	120.50	1	12,605	0.01%
2022/01/13	3	119.00	3.1	120.92	120.00	-0.1	12,797	0.00%
2022/01/12	3	123.50	1	122.50	122.50	2	12,857	0.02%
2022/01/11	2	124.25	2	121.75	122.00	0	13,014	0.00%
2022/01/07	0.8	126.01	2	124.25	125.00	-1.2	13,160	-0.01%
2022/01/06	0	0.00	1	128.50	129.50	-1	13,123	-0.01%
2022/01/04	1	138.00	1	138.50	137.50	0	13,135	0.00%
2022/01/03	0	0.00	4	137.50	137.50	-4	13,183	-0.03%
2021/12/30	1	135.50	6	134.84	133.50	-5	13,204	-0.04%
2021/12/29	3	136.50	1	136.50	136.00	2	13,255	0.02%
2021/12/28	1	137.00	0	0.00	135.00	1	13,264	0.01%
2021/12/24	6	133.83	0	0.00	132.50	6	13,296	0.05%
2021/12/23	0	136.50	0	0.00	134.00	0	13,322	0.00%
2021/12/22	0	0.00	3.1	132.52	131.00	-3.1	13,277	-0.02%
2021/12/20	1	131.00	1	132.50	132.50	0	13,692	0.00%
2021/12/17	2	134.00	2	132.00	132.00	0	13,819	0.00%
2021/12/16	7	137.29	3	142.33	141.00	4	14,213	0.03%
2021/12/15	1.1	136.59	0	0.00	136.50	1.1	13,899	0.01%
2021/12/14	2	136.25	2	131.51	133.00	0	13,906	0.00%
2021/12/13	5	132.50	8	132.13	136.00	-3	13,784	-0.02%
2021/12/10	6	138.67	4	135.38	137.00	2	13,669	0.01%
2021/12/09	3	145.33	1	143.00	142.50	2	13,430	0.01%
2021/12/08	0	0.00	3	150.67	150.50	-3	13,402	-0.02%
2021/12/07	1	150.00	1	150.00	147.50	0	13,471	0.00%
2021/12/03	5	152.50	0.3	152.50	153.00	4.7	13,616	0.03%
2021/12/02	1.2	150.00	0	0.00	148.00	1.2	13,592	0.01%
2021/12/01	0	0.00	1	144.00	148.50	-1	13,609	-0.01%
2021/11/30	2	147.00	2	148.25	146.00	0	13,653	0.00%
2021/11/29	7	149.00	2	146.00	148.50	5	13,839	0.04%
2021/11/25	2.2	142.82	1	141.50	146.00	1.2	13,765	0.01%
2021/11/24	4	143.00	3	145.50	145.50	1	13,763	0.01%
2021/11/23	9.4	143.87	7.2	142.40	135.50	2.2	13,751	0.02%
2021/11/22	14.4	145.87	23.5	145.88	149.00	-9.1	13,594	-0.07%
2021/11/19	2	137.00	16.2	137.17	143.00	-14.2	12,777	-0.11%
2021/11/18	24.7	129.64	31	130.05	130.00	-6.3	12,539	-0.05%
2021/11/17	15	119.87	19.5	121.37	127.50	-4.5	11,358	-0.04%
2021/11/16	3	114.83	34.9	115.44	116.00	-31.9	10,703	-0.30%
2021/11/15	3	104.33	3	104.50	105.50	0	10,283	0.00%
2021/11/12	5	98.66	5	98.86	98.00	0	10,110	0.00%
2021/11/11	12	98.15	0	0.00	98.00	12	10,074	0.12%
2021/11/10	3	97.10	0	0.00	97.00	3	10,002	0.03%
2021/11/09	0	0.00	2	97.25	96.20	-2	9,974	-0.02%
2021/11/08	4.2	97.40	3	97.87	96.60	1.2	9,905	0.01%
2021/11/05	12	103.88	8	102.56	101.50	4	9,816	0.04%
2021/11/04	10	102.80	1	102.00	102.00	9	9,625	0.09%
2021/11/03	7.7	103.99	22.2	105.48	103.50	-14.6	9,584	-0.15%
2021/11/02	48.5	106.55	50.7	106.42	107.00	-2.2	9,378	-0.02%
2021/11/01	4	103.13	21	102.83	104.50	-17	8,770	-0.19%
2021/10/29	16	96.54	6	96.12	95.30	10	8,593	0.12%
2021/10/27	0.3	93.90	5	94.50	94.30	-4.7	8,304	-0.06%
2021/10/26	21.2	96.50	12	95.91	92.90	9.2	8,334	0.11%
2021/10/25	2	94.35	7	94.74	94.70	-5	8,093	-0.06%
2021/10/22	0	0.00	18	94.73	96.30	-18	8,230	-0.22%
2021/10/21	8	95.23	5	96.56	93.00	3	8,367	0.04%
2021/10/20	0	0.00	1.1	94.02	94.50	-1.1	8,523	-0.01%
2021/10/19	24.1	92.76	0	0.00	93.20	24.1	8,626	0.28%
2021/10/18	0	0.00	4	89.70	92.00	-4	8,907	-0.04%
2021/10/15	1	87.70	0	0.00	87.40	1	9,479	0.01%
2021/10/13	4	85.18	4	87.38	84.20	0	10,360	0.00%
2021/10/12	1	86.60	1	86.20	87.50	0	10,411	0.00%
2021/10/08	2	86.50	2	85.30	86.50	0	10,592	0.00%
2021/10/07	4	85.05	2	84.70	85.60	2	10,742	0.02%
2021/10/01	1	82.80	1	84.70	82.50	0	11,064	0.00%
2021/09/30	3	87.37	5	87.32	88.80	-2	11,233	-0.02%
2021/09/29	1	87.10	4	89.73	87.00	-3	11,390	-0.03%
2021/09/28	2	91.45	4	92.28	92.80	-2	11,362	-0.02%
2021/09/27	9.3	95.15	16	95.70	93.10	-6.8	11,275	-0.06%
2021/09/24	6.3	92.88	7.1	94.62	92.50	-0.8	10,931	-0.01%
2021/09/23	23.1	94.00	15	94.62	92.80	8.1	10,775	0.07%
2021/09/22	6	89.17	7	90.07	90.20	-1	10,249	-0.01%
2021/09/17	1	89.20	0	0.00	89.90	1	10,192	0.01%
2021/09/16	1	85.90	6	86.20	86.20	-5	10,137	-0.05%
2021/09/15	5	85.90	0	0.00	84.90	5	10,159	0.05%
2021/09/13	0	0.00	1	87.70	87.50	-1	10,197	-0.01%
2021/09/10	1	87.10	3	88.27	88.50	-2	10,248	-0.02%
2021/09/09	5	85.50	0	0.00	86.40	5	10,371	0.05%
2021/09/08	3	83.73	6	85.45	82.70	-3	10,309	-0.03%
2021/09/07	2	86.70	4	86.70	86.70	-2	10,348	-0.02%
2021/09/06	4	90.68	5	89.72	88.20	-1	10,532	-0.01%
2021/09/03	6	90.05	1	89.80	90.80	5	10,487	0.05%
2021/09/02	3	94.80	8	93.18	90.40	-5	10,452	-0.05%
2021/09/01	2	91.50	8	91.14	91.50	-6	10,169	-0.06%
2021/08/30	0	0.00	1	89.90	89.80	-1	10,060	-0.01%
2021/08/27	5	89.98	3	89.57	88.10	2	10,018	0.02%
2021/08/26	13	90.12	0	0.00	90.40	13	9,987	0.13%
2021/08/24	1	83.80	0	0.00	83.70	1	9,484	0.01%
2021/08/23	23	84.37	24	84.98	83.70	-1	9,416	-0.01%
2021/08/20	9	81.60	7	82.10	80.60	2	9,279	0.02%
2021/08/19	3	78.10	0	0.00	78.10	3	9,155	0.03%
2021/08/18	3	77.57	2	77.00	81.50	1	9,166	0.01%
2021/08/17	1	78.50	0	0.00	76.90	1	9,205	0.01%
2021/08/16	2	80.50	3	79.93	81.10	-1	9,155	-0.01%
2021/08/12	0	0.00	1	84.00	84.50	-1	9,106	-0.01%
2021/08/11	1	85.00	0	0.00	82.80	1	9,120	0.01%
2021/08/09	4.7	86.90	1	87.80	86.40	3.7	9,063	0.04%
2021/08/06	4	89.68	0	0.00	88.20	4	8,992	0.04%
2021/08/05	0	0.00	3	93.07	93.70	-3	8,885	-0.03%
2021/08/02	0	0.00	1	92.30	93.00	-1	8,720	-0.01%
2021/07/30	1	91.00	2	95.20	91.10	-1	8,671	-0.01%
2021/07/29	5	92.00	2	92.30	94.10	3	8,570	0.04%
2021/07/27	7	101.86	2	102.50	98.60	5	8,277	0.06%
2021/07/26	2	100.25	3.1	103.86	105.00	-1.1	8,030	-0.01%
2021/07/23	8.1	98.05	2	99.35	97.80	6.1	7,672	0.08%
2021/07/22	4	100.38	3	102.33	101.00	1	7,498	0.01%
2021/07/21	7	95.27	18	98.20	100.50	-11	7,086	-0.16%
2021/07/20	79	93.57	73	94.06	91.50	6	6,461	0.09%
2021/07/19	1	91.00	4	89.98	91.00	-3	5,924	-0.05%
2021/07/16	3	83.23	0	0.00	82.80	3	5,879	0.05%
2021/07/15	7	82.00	1	82.10	84.50	6	6,380	0.09%
2021/07/14	7.1	81.72	21	82.84	85.70	-14	6,458	-0.22%
2021/07/13	18.2	83.97	28	83.99	80.50	-9.8	6,213	-0.16%
2021/07/12	26	82.36	9	84.24	82.50	17	5,940	0.29%
2021/07/09	0	0.00	3	78.40	78.50	-3	5,701	-0.05%
2021/07/08	2	78.70	1	78.40	77.70	1	5,690	0.02%
2021/07/07	5	78.70	8	79.94	79.30	-3	5,696	-0.05%
2021/07/06	3	78.03	6	77.73	77.70	-3	5,513	-0.05%
2021/07/05	0	0.00	2	73.15	74.90	-2	5,407	-0.04%
2021/07/02	2	72.40	0	0.00	71.30	2	5,566	0.04%
2021/07/01	3	70.73	1	71.00	69.90	2	5,730	0.03%
2021/06/30	1	72.10	0	0.00	72.00	1	5,975	0.02%
2021/06/29	0	0.00	1	73.80	73.00	-1	5,962	-0.02%
2021/06/28	0	0.00	1	73.00	72.80	-1	5,898	-0.02%
2021/06/25	0	0.00	1	73.80	72.70	-1	5,915	-0.02%
2021/06/24	1	73.40	0	0.00	73.30	1	5,910	0.02%
2021/06/23	0	0.00	1	73.60	73.70	-1	5,868	-0.02%
2021/06/22	1	73.00	1	73.80	71.60	0	5,799	0.00%
2021/06/21	2	72.60	0	0.00	72.00	2	5,770	0.03%
2021/06/18	1	75.00	2	75.50	75.20	-1	5,731	-0.02%
2021/06/17	3	72.30	3	72.20	72.70	0	5,617	0.00%
2021/06/16	2	73.75	2	74.00	71.30	0	5,565	0.00%
2021/06/15	2	73.45	3	71.50	72.90	-1	5,439	-0.02%
2021/06/11	2	68.00	1	67.60	67.70	1	5,204	0.02%
2021/06/10	6	67.95	0	0.00	67.20	6	5,203	0.12%
2021/06/09	0	0.00	1	67.10	66.70	-1	5,152	-0.02%
2021/06/04	1	68.00	0	0.00	66.50	1	5,091	0.02%
2021/06/03	3	68.20	6	68.45	68.10	-3	5,064	-0.06%
2021/06/02	2	67.80	1	67.90	66.80	1	4,966	0.02%
2021/06/01	0	0.00	2	68.30	68.40	-2	4,934	-0.04%
2021/05/27	2	65.95	0	0.00	66.60	2	4,853	0.04%
2021/05/26	8	65.81	3	67.60	66.00	5	4,831	0.10%
2021/05/25	2	67.30	0	0.00	66.30	2	4,791	0.04%
2021/05/21	1	61.70	1	63.00	62.30	0	4,727	0.00%
2021/05/20	2	61.80	2	61.80	61.80	0	4,827	0.00%
2021/05/18	1	58.30	0	0.00	60.10	1	4,801	0.02%
2021/05/14	4	60.70	4	60.70	60.70	0	4,754	0.00%
2021/05/12	0	0.00	2	59.55	60.00	-2	4,707	-0.04%
2021/05/11	2	67.70	0	0.00	65.30	2	4,657	0.04%
2021/05/10	5	70.00	0	0.00	69.70	5	4,645	0.11%
2021/05/07	2	70.45	0	0.00	71.90	2	4,657	0.04%
2021/05/06	1	69.00	7	69.14	68.60	-6	4,665	-0.13%
2021/05/05	0	0.00	1	70.40	68.50	-1	4,689	-0.02%
2021/05/04	6	69.40	0	0.00	71.90	6	4,678	0.13%
2021/05/03	9	74.50	0	0.00	74.40	9	4,637	0.19%
2021/04/28	0	0.00	3	80.70	79.50	-3	4,665	-0.06%
2021/04/27	3	80.73	3	80.50	79.80	0	4,711	0.00%
2021/04/26	13	82.05	3	82.43	82.20	10	4,781	0.21%
2021/04/23	0	0.00	2	80.70	82.50	-2	4,805	-0.04%
2021/04/22	2	79.95	16	81.68	78.50	-14	4,807	-0.29%
2021/04/21	18	88.21	13	87.64	84.00	5	5,265	0.09%
2021/04/20	38	81.65	38	82.68	82.80	0	4,952	0.00%
2021/04/16	1	74.80	0	0.00	73.90	1	4,777	0.02%
2021/04/14	0	0.00	7	75.67	74.10	-7	4,808	-0.15%
2021/04/13	0	0.00	6.2	77.46	76.00	-6.2	4,802	-0.13%
2021/04/12	3	76.50	23	78.24	75.40	-20	4,769	-0.42%
2021/04/08	1	76.90	8	79.69	80.00	-7	4,656	-0.15%
2021/04/07	4	78.08	6	79.03	77.30	-2	4,438	-0.05%
2021/04/06	0	0.00	12	76.63	77.60	-12	4,318	-0.28%
2021/04/01	0	0.00	3	71.40	71.20	-3	4,117	-0.07%
2021/03/30	1	71.80	2	71.95	72.40	-1	4,161	-0.02%
2021/03/22	0	0.00	1	72.60	72.00	-1	4,235	-0.02%
2021/03/16	3	70.00	5	71.08	70.00	-2	4,629	-0.04%
2021/03/15	1	70.20	0	0.00	70.00	1	4,990	0.02%
2021/03/11	0	0.00	4	69.40	69.40	-4	5,068	-0.08%
2021/03/05	2	67.20	1	67.90	67.70	1	5,455	0.02%
2021/03/04	1	68.20	0	0.00	68.30	1	5,610	0.02%
2021/03/03	10	68.50	0	0.00	69.40	10	5,613	0.18%
2021/02/24	1	72.10	3	72.63	71.50	-2	5,746	-0.03%
2021/02/23	2	72.50	0	0.00	72.50	2	5,822	0.03%
2021/02/22	0	0.00	2	73.80	73.90	-2	5,782	-0.03%
2021/02/18	0	0.00	2	70.30	70.30	-2	5,686	-0.04%
2021/02/05	4	66.75	0	0.00	66.50	4	5,664	0.07%
2021/02/04	0	0.00	1	66.60	67.10	-1	5,659	-0.02%
2021/02/03	0	0.00	1	67.40	66.70	-1	5,657	-0.02%
2021/01/29	1	67.50	0	0.00	67.40	1	5,620	0.02%
2021/01/28	2	69.85	1	69.80	69.50	1	5,595	0.02%
2021/01/26	2	69.50	3	69.40	69.40	-1	5,527	-0.02%
2021/01/25	1	70.40	0	0.00	70.50	1	5,501	0.02%
2021/01/22	1	71.70	0	0.00	72.00	1	5,470	0.02%
2021/01/21	3	72.40	7	72.50	71.30	-4	5,449	-0.07%
2021/01/20	3	74.00	2	75.30	72.70	1	5,396	0.02%
2021/01/19	15	78.03	6	80.15	76.70	9	5,306	0.17%
2021/01/18	12	78.14	12	78.79	79.20	0	5,183	0.00%
2021/01/15	14	78.99	15	80.01	77.70	-1	5,047	-0.02%
2021/01/14	39	79.27	17	79.43	79.10	22	4,829	0.46%
2021/01/13	6	76.02	3	77.60	77.60	3	4,145	0.07%
2021/01/12	2	71.30	0	0.00	70.60	2	3,834	0.05%
2021/01/11	1	72.20	5	70.38	72.10	-4	3,737	-0.11%
2021/01/08	0	0.00	1	69.80	69.90	-1	3,682	-0.03%
2021/01/07	6	69.87	0	0.00	69.50	6	3,726	0.16%
2021/01/06	0	0.00	1	70.50	69.10	-1	3,722	-0.03%
2021/01/05	2	71.10	1	71.60	71.10	1	3,724	0.03%
2021/01/04	2	72.25	1	72.90	72.60	1	3,705	0.03%
2020/12/31	1	72.00	11	71.34	71.10	-10	3,665	-0.27%
2020/12/30	11	72.18	0	0.00	71.80	11	3,652	0.30%
2020/12/29	0	0.00	1	72.70	72.70	-1	3,628	-0.03%
2020/12/28	2	74.00	0	0.00	72.80	2	3,554	0.06%
2020/12/25	3	72.20	0	0.00	72.30	3	3,491	0.09%
2020/12/24	7	72.10	0	0.00	71.50	7	3,502	0.20%
2020/12/23	2	71.50	3	71.73	71.70	-1	3,515	-0.03%
2020/12/22	3	70.40	1	70.20	69.00	2	3,498	0.06%
2020/12/21	0	0.00	1	70.20	70.00	-1	3,500	-0.03%
2020/12/18	0	0.00	3	70.50	70.90	-3	3,502	-0.09%
2020/12/17	2	69.90	1	70.30	70.10	1	3,506	0.03%
2020/12/15	1	73.30	5	71.00	70.80	-4	3,520	-0.11%
2020/12/14	0	0.00	2	73.60	73.70	-2	3,552	-0.06%
2020/12/11	7	74.11	5	75.20	72.50	2	3,578	0.06%
2020/12/10	0	0.00	8	75.45	75.00	-8	3,479	-0.23%
2020/12/09	12	75.47	5	71.70	74.70	7	3,188	0.22%
2020/12/07	1	67.80	6	68.68	68.00	-5	2,787	-0.18%
2020/12/04	6	67.88	5	68.24	67.60	1	2,766	0.04%
2020/12/03	12	69.78	12	69.84	68.00	0	2,749	0.00%
2020/12/01	6	67.05	3	67.73	67.00	3	2,705	0.11%
2020/11/30	6	68.13	7	68.80	67.10	-1	2,687	-0.04%
2020/11/27	5	65.64	1	65.30	65.60	4	2,558	0.16%
2020/11/26	4	65.55	0	0.00	65.60	4	2,578	0.16%
2020/11/25	1	64.40	0	0.00	64.50	1	2,596	0.04%
2020/11/24	1	66.50	4	66.78	65.70	-3	2,682	-0.11%
2020/11/23	1	64.90	0	0.00	64.70	1	2,693	0.04%
2020/11/20	2	64.40	5	64.12	64.40	-3	2,731	-0.11%
2020/11/19	3	61.60	0	0.00	61.40	3	2,707	0.11%
2020/11/18	0	0.00	5	62.10	61.80	-5	2,782	-0.18%
2020/11/17	5	61.80	0	0.00	62.00	5	3,084	0.16%
2020/11/16	1	61.80	11	61.65	61.90	-10	3,287	-0.30%
2020/11/12	0	0.00	6	60.50	60.70	-6	3,945	-0.15%
2020/11/11	6	61.00	0	0.00	61.00	6	4,060	0.15%
2020/11/10	2	60.10	0	0.00	60.10	2	4,085	0.05%
2020/11/06	4	61.28	0	0.00	60.60	4	4,150	0.10%
2020/10/29	3	60.90	0	0.00	61.20	3	4,725	0.06%
2020/10/26	3	63.33	2	63.20	62.80	1	4,929	0.02%
2020/10/23	2	63.90	0	0.00	63.70	2	4,947	0.04%
2020/10/16	1	65.40	0	0.00	64.70	1	5,624	0.02%
2020/10/13	0	0.00	3	63.60	64.00	-3	5,762	-0.05%
2020/10/12	1	64.90	5	65.10	64.90	-4	5,786	-0.07%
2020/10/08	0	0.00	2	68.00	66.70	-2	5,820	-0.03%
2020/09/29	3	65.20	3	65.50	66.80	0	6,221	0.00%
2020/09/25	1	65.90	0	0.00	65.00	1	6,398	0.02%
2020/09/24	3	68.37	0	0.00	67.60	3	6,612	0.05%
2020/09/22	0	0.00	2	70.30	70.30	-2	6,623	-0.03%
2020/09/21	1	70.10	3	70.53	69.70	-2	6,606	-0.03%
2020/09/18	1	71.30	2	71.30	71.60	-1	6,614	-0.02%
2020/09/17	1	70.90	1	71.60	72.70	0	6,610	0.00%
2020/09/16	2	71.75	2	71.60	70.90	0	6,574	0.00%
2020/09/15	4	70.53	0	0.00	70.20	4	6,578	0.06%
2020/09/11	1	68.50	6	68.83	69.20	-5	6,820	-0.07%
2020/09/09	1	70.00	1	69.60	69.50	0	6,968	0.00%
2020/09/07	3	70.97	3	72.17	69.20	0	7,134	0.00%
2020/09/04	2	67.75	1	68.00	70.30	1	7,125	0.01%
2020/09/03	6	70.50	0	0.00	69.40	6	7,190	0.08%
2020/09/02	6	69.78	11	69.84	70.30	-5	7,253	-0.07%
2020/08/28	16	71.51	7	72.36	70.00	9	7,943	0.11%
2020/08/27	1	71.50	5	71.90	71.80	-4	7,937	-0.05%
2020/08/26	1	70.80	1	71.40	71.30	0	7,961	0.00%
2020/08/25	3	69.87	4	69.15	69.50	-1	8,035	-0.01%
2020/08/24	1	68.60	1	68.20	69.20	0	8,157	0.00%
2020/08/21	10	67.69	9	67.83	69.70	1	8,266	0.01%
2020/08/20	2	69.40	3	70.40	68.80	-1	8,231	-0.01%
2020/08/19	13	75.78	15	75.48	76.40	-2	8,499	-0.02%
2020/08/18	11	73.03	10	73.53	72.60	1	8,464	0.01%
2020/08/17	1	71.40	4	70.38	71.50	-3	8,361	-0.04%
2020/08/13	2	67.95	2	68.75	67.70	0	8,946	0.00%
2020/08/11	5	69.28	2	68.90	68.60	3	9,274	0.03%
2020/08/10	2	69.95	2	69.90	69.80	0	9,375	0.00%
2020/08/06	1	70.50	0	0.00	70.50	1	9,961	0.01%
2020/08/05	2	71.80	1	71.30	70.90	1	10,009	0.01%
2020/08/04	13	73.63	13	74.48	72.50	0	10,068	0.00%
2020/08/03	4	72.75	0	0.00	73.90	4	9,941	0.04%
2020/07/31	1	72.20	1	72.00	71.60	0	9,897	0.00%
2020/07/30	3	71.20	7	71.51	71.80	-4	9,892	-0.04%
2020/07/28	8	70.03	7	71.56	68.90	1	9,883	0.01%
2020/07/27	1	69.70	0	0.00	70.30	1	9,853	0.01%
2020/07/24	14	69.84	14	70.71	69.40	0	9,833	0.00%
2020/07/23	54	73.43	87	73.05	72.10	-33	9,794	-0.34%
2020/07/22	2	73.60	11	72.70	72.20	-9	9,635	-0.09%
2020/07/21	59	71.79	8	71.40	71.90	51	9,399	0.54%
2020/07/20	1	67.80	0	0.00	67.90	1	9,275	0.01%
2020/07/17	4	68.53	2	69.75	67.60	2	9,294	0.02%
2020/07/16	0	0.00	1	69.70	70.30	-1	9,320	-0.01%
2020/07/13	0	0.00	1	69.80	71.10	-1	9,417	-0.01%
2020/07/10	1	69.10	0	0.00	68.50	1	9,488	0.01%
2020/07/09	1	72.70	0	0.00	72.20	1	9,451	0.01%
2020/07/08	0	0.00	8	71.21	71.40	-8	9,409	-0.09%
2020/07/07	2	75.00	3	72.27	69.40	-1	9,378	-0.01%
2020/07/06	5	74.40	3	74.47	74.00	2	9,319	0.02%
2020/07/03	1	74.70	2	71.00	73.50	-1	9,301	-0.01%
2020/07/02	3	68.60	5	69.12	69.30	-2	9,087	-0.02%
2020/07/01	3	69.00	0	0.00	68.40	3	9,123	0.03%
2020/06/29	2	67.00	4	66.58	66.40	-2	9,170	-0.02%
2020/06/24	1	68.40	1	68.70	67.80	0	9,205	0.00%
2020/06/23	2	68.00	0	0.00	68.10	2	9,247	0.02%
2020/06/22	0	0.00	2	68.50	67.20	-2	9,265	-0.02%
2020/06/19	3	72.23	5	71.64	69.50	-2	9,296	-0.02%
2020/06/18	2	67.90	0	0.00	68.30	2	9,153	0.02%
2020/06/17	2	67.70	1	67.50	67.40	1	9,210	0.01%
2020/06/16	22	68.52	20	68.16	68.60	2	9,343	0.02%
2020/06/15	10	67.09	10	67.36	65.70	0	9,550	0.00%
2020/06/12	8	68.64	4	68.80	68.70	4	9,814	0.04%
2020/06/11	10	71.46	12	72.28	70.00	-2	10,020	-0.02%
2020/06/10	4	72.85	7	71.46	71.60	-3	10,045	-0.03%
2020/06/09	2	73.60	0	0.00	73.60	2	10,142	0.02%
2020/06/05	3	75.33	1	74.50	75.90	2	10,545	0.02%
2020/06/04	16	75.91	18	74.84	74.90	-2	10,688	-0.02%
2020/06/03	2	71.70	2	70.90	71.80	0	10,240	0.00%
2020/06/02	2	70.95	2	71.50	70.80	0	10,227	0.00%
2020/06/01	9	70.78	10	71.10	70.30	-1	10,262	-0.01%
2020/05/29	9	68.78	7	68.43	69.50	2	10,258	0.02%
2020/05/28	21	69.85	20	70.01	68.30	1	10,302	0.01%
2020/05/27	20	70.20	19	70.52	70.90	1	10,399	0.01%
2020/05/26	6	70.65	15	71.69	68.60	-9	10,187	-0.09%
2020/05/25	5	69.40	7	69.47	71.00	-2	9,764	-0.02%
2020/05/22	5	64.78	3	63.90	64.60	2	9,468	0.02%
2020/05/21	14	62.21	28	62.62	64.00	-14	9,354	-0.15%
2020/05/20	10	60.59	2	59.35	61.40	8	9,196	0.09%
2020/05/19	3	57.77	2	57.70	57.50	1	8,876	0.01%
2020/05/18	4	58.33	4	58.25	57.00	0	8,817	0.00%
2020/05/15	3	55.97	3	55.77	59.00	0	8,657	0.00%
2020/05/14	1	55.80	2	56.35	56.20	-1	8,646	-0.01%
2020/05/13	18	56.52	20	56.75	57.90	-2	8,419	-0.02%
2020/05/12	6	54.13	5	52.90	52.70	1	8,003	0.01%
2020/05/11	8	53.46	6	53.67	53.70	2	7,951	0.03%
2020/05/08	9	53.22	8	53.13	52.20	1	7,818	0.01%
2020/05/07	5	52.00	13	51.92	52.10	-8	7,687	-0.10%
2020/05/06	3	51.13	2	52.30	50.50	1	7,635	0.01%
2020/05/05	1	51.60	1	52.10	51.60	0	7,574	0.00%
2020/04/30	4	52.38	3	52.17	51.80	1	7,521	0.01%
2020/04/29	1	50.80	0	0.00	50.30	1	7,461	0.01%
2020/04/28	0	0.00	3	50.93	50.50	-3	7,456	-0.04%
2020/04/27	3	50.15	0	0.00	50.20	3	7,466	0.04%
2020/04/24	6	49.08	5	49.15	49.00	1	7,437	0.01%
2020/04/23	1	49.35	1	50.10	49.45	0	7,422	0.00%
2020/04/22	11	49.35	11	48.95	49.35	0	7,408	0.00%
2020/04/21	3	49.37	0	0.00	49.05	3	7,432	0.04%
2020/04/20	5	51.54	6	50.80	51.00	-1	7,380	-0.01%
2020/04/17	14	52.72	3	52.63	51.50	11	7,357	0.15%
2020/04/16	5	53.00	6	53.62	52.80	-1	7,254	-0.01%
2020/04/15	5	53.14	10	53.32	52.90	-5	7,124	-0.07%
2020/04/13	8	51.73	15	50.57	50.20	-7	6,903	-0.10%
2020/04/09	4	51.55	2	52.30	51.00	2	6,942	0.03%
2020/04/08	13	52.50	1	53.00	52.20	12	6,922	0.17%
2020/04/07	0	0.00	1	49.85	49.75	-1	6,806	-0.01%
2020/04/06	13	49.32	12	49.52	49.60	1	6,750	0.01%
2020/04/01	0	0.00	1	49.10	49.10	-1	6,723	-0.01%
2020/03/31	3	48.95	0	0.00	48.80	3	6,707	0.04%
2020/03/30	0	0.00	7	46.64	49.20	-7	6,750	-0.10%
2020/03/27	0	0.00	3	49.20	47.10	-3	6,684	-0.04%
2020/03/26	8	47.85	1	47.75	48.15	7	6,617	0.11%
2020/03/25	4	48.19	0	0.00	47.70	4	6,560	0.06%
2020/03/24	5	45.76	5	45.68	45.80	0	6,468	0.00%
2020/03/23	1	44.85	2	45.05	43.35	-1	6,597	-0.02%
2020/03/20	7	49.13	7	48.45	47.65	0	6,546	0.00%
2020/03/19	77	49.59	79	50.78	45.85	-2	6,402	-0.03%
2020/03/18	46	52.76	36	53.38	50.90	10	6,097	0.16%
2020/03/17	94	51.37	96	51.83	52.00	-2	5,771	-0.03%
2020/03/16	24	52.50	26	51.54	49.50	-2	5,472	-0.04%
2020/03/13	14	46.78	17	47.50	51.90	-3	5,321	-0.06%
2020/03/12	9	52.79	4	53.13	51.00	5	5,108	0.10%
2020/03/11	4	54.63	2	55.05	54.20	2	4,842	0.04%
2020/03/10	58	52.14	63	52.21	55.60	-5	4,604	-0.11%
2020/03/09	10	52.31	17	51.46	50.60	-7	4,417	-0.16%
2020/03/06	10	55.00	0	0.00	53.50	10	4,321	0.23%
2020/03/05	16	56.38	15	55.76	55.60	1	4,246	0.02%
2020/03/04	8	54.45	6	54.43	55.90	2	4,081	0.05%
2020/03/03	19	54.61	18	54.18	54.10	1	3,938	0.03%
2020/03/02	0	0.00	13	54.68	54.80	-13	3,701	-0.35%
2020/02/27	12	49.89	17	50.67	49.85	-5	3,438	-0.15%
2020/02/24	8	53.33	4	53.15	53.20	4	3,258	0.12%
2020/02/21	1	52.80	4	53.30	52.90	-3	3,194	-0.09%
2020/02/20	0	0.00	1	51.80	51.90	-1	3,013	-0.03%
2020/02/19	1	52.40	0	0.00	52.10	1	2,962	0.03%
2020/02/18	2	51.75	3	51.70	51.00	-1	2,879	-0.03%
2020/02/17	1	52.30	4	52.18	52.20	-3	2,804	-0.11%
2020/02/14	1	48.70	0	0.00	48.70	1	2,629	0.04%
2020/02/12	5	48.24	0	0.00	48.20	5	2,682	0.19%
2020/01/20	1	52.40	0	0.00	51.90	1	3,464	0.03%
2020/01/17	0	0.00	1	52.30	52.30	-1	3,659	-0.03%
2020/01/16	2	52.80	0	0.00	52.70	2	3,956	0.05%
2020/01/15	0	0.00	1	53.40	53.00	-1	4,213	-0.02%
2020/01/14	1	52.60	1	52.10	52.40	0	4,296	0.00%
2020/01/13	1	51.40	0	0.00	52.60	1	4,485	0.02%
2020/01/08	2	50.20	1	50.50	49.90	1	4,661	0.02%
2020/01/07	2	50.40	2	50.30	50.40	0	4,843	0.00%
2020/01/03	0	0.00	1	55.20	53.10	-1	4,942	-0.02%
2019/12/25	1	54.50	0	0.00	53.90	1	4,763	0.02%
2019/12/24	0	0.00	1	52.30	52.10	-1	4,668	-0.02%
2019/12/23	0	0.00	12.1	53.24	52.70	-12.1	4,692	-0.26%
2019/12/19	0	0.00	2	53.20	53.10	-2	4,745	-0.04%
2019/12/18	9	54.78	7	54.74	54.50	2	4,752	0.04%
2019/12/17	2	52.90	0	0.00	53.40	2	4,549	0.04%
2019/12/12	0	0.00	1	52.40	51.40	-1	4,644	-0.02%
2019/12/11	0	0.00	5	51.94	51.60	-5	4,608	-0.11%
2019/12/10	1	51.40	2	51.50	52.50	-1	4,604	-0.02%
2019/12/09	1	51.20	5	51.76	51.10	-4	4,585	-0.09%
2019/12/06	5	51.02	2	51.35	51.40	3	4,629	0.06%
2019/12/05	5	51.58	1	50.80	51.10	4	4,642	0.09%
2019/12/04	3	49.67	4	50.58	50.80	-1	4,852	-0.02%
2019/12/03	1	48.25	0	0.00	48.75	1	4,839	0.02%
2019/11/26	1	50.40	0	0.00	50.60	1	5,416	0.02%
2019/11/19	1	50.20	0	0.00	50.00	1	6,000	0.02%
2019/11/06	1	55.10	0	0.00	55.50	1	6,354	0.02%
2019/10/31	0	0.00	1	54.90	55.00	-1	6,331	-0.02%
2019/10/30	0	0.00	5	56.60	56.80	-5	6,268	-0.08%
2019/10/28	0	0.00	3	58.80	60.10	-3	6,167	-0.05%
2019/10/25	0	0.00	1	58.20	58.20	-1	6,169	-0.02%
2019/10/24	1	56.90	1	57.00	58.50	0	6,089	0.00%
2019/10/22	1	54.00	2	52.70	53.60	-1	6,029	-0.02%
2019/10/21	0	0.00	4	53.13	53.60	-4	5,906	-0.07%
2019/10/18	0	0.00	2	51.95	51.60	-2	5,681	-0.04%
2019/10/17	1	49.80	8	50.76	51.10	-7	5,579	-0.13%
2019/10/16	9	50.59	1	50.60	50.00	8	5,555	0.14%
2019/10/15	2	51.10	1	51.60	51.10	1	5,499	0.02%
2019/10/14	2	50.75	2	50.48	50.40	0	5,317	0.00%
2019/10/09	2	48.20	1	48.15	48.15	1	5,184	0.02%
2019/10/04	1	50.00	0	0.00	49.35	1	5,183	0.02%
2019/10/03	0	0.00	1	49.60	49.60	-1	5,185	-0.02%
2019/10/01	1	49.00	0	0.00	49.25	1	5,189	0.02%
2019/09/27	1	48.90	0	0.00	48.40	1	5,174	0.02%
2019/09/24	2	51.50	0	0.00	50.80	2	5,122	0.04%
2019/09/20	0	0.00	1	50.30	50.40	-1	5,049	-0.02%
2019/09/19	1	51.20	1	51.70	50.70	0	5,067	0.00%
2019/09/18	1	50.50	0	0.00	50.30	1	5,017	0.02%
2019/09/17	0	0.00	2	50.15	50.20	-2	5,007	-0.04%
2019/09/12	1	49.60	0	0.00	48.90	1	5,001	0.02%
2019/09/11	0	0.00	1	49.45	48.85	-1	5,056	-0.02%
2019/09/10	4	49.99	3	49.30	49.30	1	5,215	0.02%
2019/09/06	6	51.23	7	51.79	51.00	-1	5,201	-0.02%
2019/09/05	0	0.00	2	50.30	50.80	-2	4,915	-0.04%
2019/09/03	2	51.00	0	0.00	49.80	2	4,872	0.04%
2019/08/30	4	50.60	2	49.15	49.05	2	4,748	0.04%
2019/08/29	4	50.00	3	50.73	49.75	1	4,536	0.02%
2019/08/28	16	50.23	14	50.52	51.20	2	4,330	0.05%
2019/08/27	0	0.00	8	46.75	46.60	-8	3,927	-0.20%
2019/08/26	3	46.93	3	46.10	46.10	0	3,926	0.00%
2019/08/21	0	0.00	1	47.85	48.20	-1	3,744	-0.03%
2019/08/20	0	0.00	3	45.70	45.85	-3	3,565	-0.08%
2019/08/19	9	46.81	2	47.25	46.50	7	3,525	0.20%
2019/08/16	4	46.80	2	46.05	46.00	2	3,415	0.06%
2019/08/15	0	0.00	1	43.00	43.10	-1	3,320	-0.03%
2019/08/14	1	44.30	0	0.00	44.10	1	3,318	0.03%
2019/08/12	3	43.85	3	43.60	44.35	0	3,316	0.00%
2019/08/08	2	44.58	1	44.30	44.65	1	3,293	0.03%
2019/08/07	1	45.00	2	44.50	44.05	-1	3,298	-0.03%
2019/08/05	3	47.28	3	47.57	45.55	0	3,274	0.00%
2019/08/01	1	49.90	3	49.15	48.85	-2	3,269	-0.06%
2019/07/31	3	49.28	1	48.60	49.90	2	3,241	0.06%
2019/07/30	20	49.28	20	48.02	48.80	0	3,154	0.00%
2019/07/29	21	50.78	18	51.38	51.00	3	3,016	0.10%
2019/07/26	1	48.70	2	48.68	49.50	-1	2,828	-0.04%
2019/07/25	3	47.97	3	47.47	47.75	0	2,728	0.00%
2019/07/24	4	46.28	6	46.38	47.30	-2	2,551	-0.08%
2019/07/22	0	0.00	1	42.15	42.00	-1	2,373	-0.04%
2019/07/19	1	42.00	0	0.00	41.90	1	2,411	0.04%
2019/07/11	1	44.35	0	0.00	44.10	1	2,750	0.04%
2019/07/10	1	43.20	1	43.40	43.15	0	2,746	0.00%
2019/07/08	2	44.90	2	44.30	44.10	0	2,762	0.00%
2019/07/03	1	45.45	0	0.00	45.25	1	2,866	0.03%
2019/07/02	5	46.63	2	47.00	46.45	3	2,947	0.10%
2019/06/26	0	0.00	11	47.18	46.65	-11	3,135	-0.35%
2019/06/24	10	45.40	1	46.11	46.35	9	3,143	0.28%
2019/06/21	0	0.00	2	45.60	45.15	-2	3,120	-0.06%
2019/06/19	0	0.00	5	44.79	44.85	-5	3,132	-0.16%
2019/06/18	6	45.21	1	43.90	43.90	5	3,140	0.16%
2019/06/17	4	44.50	8	44.61	45.40	-4	3,036	-0.13%
2019/06/12	3	42.27	3	42.68	41.45	0	3,131	0.00%
2019/06/11	5	41.75	1	42.05	42.05	4	3,266	0.12%
2019/05/24	1	41.20	0	0.00	40.50	1	4,444	0.02%
2019/05/21	2	40.78	2	40.70	41.75	0	4,803	0.00%
2019/05/17	6	42.83	6	43.02	42.70	0	5,107	0.00%
2019/05/16	10	43.02	10	42.85	42.85	0	5,190	0.00%
2019/05/10	8	44.21	7	43.70	43.95	1	6,201	0.02%
2019/05/09	1	43.65	3	44.00	43.35	-2	6,303	-0.03%
2019/05/06	1	46.90	1	46.00	45.95	0	6,893	0.00%
2019/05/03	6	48.06	3	47.80	48.05	3	6,914	0.04%
2019/05/02	0	0.00	2	46.90	47.35	-2	6,911	-0.03%
2019/04/30	6	47.11	0	0.00	47.40	6	6,933	0.09%
2019/04/29	0	0.00	6	47.85	46.80	-6	6,935	-0.09%
2019/04/25	7	53.61	8	53.94	54.00	-1	6,860	-0.01%
2019/04/24	10	54.24	9	54.52	53.80	1	6,866	0.01%
2019/04/23	3	53.50	2	54.00	53.60	1	6,866	0.01%
2019/04/22	13	55.49	14	55.90	54.40	-1	6,906	-0.01%
2019/04/19	5	53.64	3	53.77	54.10	2	6,807	0.03%
2019/04/18	1	53.50	1	54.60	52.90	0	6,819	0.00%
2019/04/17	0	0.00	1	52.80	52.80	-1	6,807	-0.01%
2019/04/15	0	0.00	2	51.45	51.20	-2	6,913	-0.03%
2019/04/12	1	51.20	0	0.00	51.10	1	7,052	0.01%
2019/04/09	6	54.88	3	56.03	53.90	3	7,198	0.04%
2019/04/08	0	0.00	1	55.80	55.30	-1	7,265	-0.01%
2019/04/03	0	0.00	1	54.20	53.90	-1	7,248	-0.01%
2019/04/01	1	52.20	2	52.75	52.20	-1	7,341	-0.01%
2019/03/28	2	52.50	2	51.90	51.20	0	7,491	0.00%
2019/03/22	1	52.20	1	52.60	52.10	0	8,276	0.00%
2019/03/21	1	51.80	0	0.00	51.80	1	8,408	0.01%
2019/03/20	1	54.00	0	0.00	52.60	1	8,690	0.01%
2019/03/19	2	54.80	0	0.00	53.10	2	9,013	0.02%
2019/03/18	0	0.00	1	54.00	54.30	-1	9,060	-0.01%
2019/03/15	10	54.20	10	54.30	54.50	0	9,239	0.00%
2019/03/14	2	56.50	17	55.28	53.90	-15	9,339	-0.16%
2019/03/13	5	57.18	0	0.00	57.40	5	9,496	0.05%
2019/03/12	3	57.43	5	57.80	58.00	-2	9,746	-0.02%
2019/03/11	1	56.10	0	0.00	55.60	1	9,921	0.01%
2019/03/07	1	57.70	6	56.38	55.60	-5	10,309	-0.05%
2019/03/06	6	56.57	17	56.26	56.60	-11	10,479	-0.10%
2019/03/05	4	56.20	0	0.00	55.50	4	10,982	0.04%
2019/03/04	14	56.84	4	57.25	56.50	10	11,326	0.09%
2019/02/27	4	56.10	0	0.00	57.60	4	11,445	0.03%
2019/02/26	54	58.03	50	58.74	55.70	4	11,716	0.03%
2019/02/25	4	56.05	11	56.17	57.60	-7	11,980	-0.06%
2019/02/22	3	58.17	2	57.55	56.50	1	12,027	0.01%
2019/02/21	12	57.75	10	57.00	57.90	2	11,959	0.02%
2019/02/20	7	58.27	5	58.72	57.90	2	11,855	0.02%
2019/02/19	2	58.90	1	58.80	58.90	1	11,804	0.01%
2019/02/18	35	60.39	20	58.84	58.30	15	11,751	0.13%
2019/02/15	18	57.45	18	57.96	59.30	0	11,564	0.00%
2019/02/14	3	58.73	5	59.02	59.00	-2	11,518	-0.02%
2019/02/13	18	58.45	23	58.60	58.40	-5	11,407	-0.04%
2019/02/12	43	53.95	35	53.89	56.00	8	11,139	0.07%
2019/02/11	17	50.05	24	49.59	51.40	-7	10,961	-0.06%
2019/01/30	9	47.81	10	47.77	46.75	-1	10,938	-0.01%
2019/01/29	27	46.15	29	45.92	46.10	-2	10,865	-0.02%
2019/01/28	19	46.37	17	46.60	46.60	2	10,856	0.02%
2019/01/25	2	44.80	3	44.92	44.15	-1	10,746	-0.01%
2019/01/24	0	0.00	1	43.00	42.55	-1	10,850	-0.01%
2019/01/23	4	42.03	4	41.61	42.20	0	10,938	0.00%
2019/01/18	2	39.95	2	40.45	41.30	0	11,108	0.00%
2019/01/14	5	40.55	4	39.55	40.05	1	11,304	0.01%
2019/01/11	1	42.15	1	42.40	41.55	0	11,314	0.00%
2019/01/08	8	42.10	8	41.75	42.10	0	11,704	0.00%
2019/01/07	2	42.10	2	41.88	41.60	0	11,681	0.00%
2019/01/04	15	40.62	0	0.00	40.90	15	11,672	0.13%
2019/01/03	1	43.00	20	41.96	40.65	-19	11,580	-0.16%
2018/12/28	7	43.66	6	43.91	43.90	1	11,589	0.01%
2018/12/27	1	44.30	1	44.65	43.80	0	11,642	0.00%
2018/12/26	4	44.13	6	44.58	42.60	-2	11,558	-0.02%
2018/12/24	2	43.90	30	43.75	45.30	-28	11,517	-0.24%
2018/12/21	65	44.87	10	45.70	45.60	55	11,422	0.48%
2018/12/20	28	44.70	40	45.29	44.25	-12	11,273	-0.11%
2018/12/19	6	48.16	14	47.94	47.40	-8	11,019	-0.07%
2018/12/18	2	49.98	0	0.00	49.40	2	10,927	0.02%
2018/12/17	7	51.11	4	50.73	50.30	3	10,856	0.03%
2018/12/14	4	50.11	2	50.10	50.00	2	10,796	0.02%
2018/12/13	3	52.00	2	51.95	52.00	1	10,675	0.01%
2018/12/12	1	51.40	89	50.54	52.50	-88	10,400	-0.85%
2018/12/11	40	48.30	0	0.00	47.80	40	10,099	0.40%
2018/12/10	40	47.90	2	48.00	47.30	38	10,196	0.37%
2018/12/07	0	0.00	2	48.35	48.05	-2	10,027	-0.02%
2018/12/06	18	48.62	8	49.74	46.30	10	9,928	0.10%
2018/12/05	4	50.40	5	50.76	51.10	-1	9,676	-0.01%
2018/12/04	4	49.28	5	49.06	49.50	-1	9,490	-0.01%
2018/12/03	6	50.47	204	50.38	49.15	-198	9,277	-2.13%	大賣/鉅額交易
2018/11/30	68	48.26	10	48.16	48.75	58	9,100	0.64%
2018/11/29	21	49.90	0	0.00	49.00	21	8,908	0.24%
2018/11/28	187	50.72	91	49.03	49.70	96	8,699	1.10%	大買/
2018/11/27	76	46.88	85	46.52	48.40	-9	8,185	-0.11%
2018/11/26	78	44.46	47	44.64	44.00	31	7,814	0.40%
2018/11/23	17	42.89	24	43.00	43.75	-7	7,721	-0.09%
2018/11/22	17	41.93	13	41.70	41.10	4	7,406	0.05%
2018/11/21	1	40.70	0	0.00	40.70	1	6,994	0.01%
2018/11/15	0	0.00	1	36.50	36.80	-1	7,052	-0.01%
2018/11/14	3	36.47	1	36.20	36.00	2	7,106	0.03%
2018/11/13	1	35.35	2	35.33	36.95	-1	7,294	-0.01%
2018/11/12	0	0.00	2	36.45	36.60	-2	7,346	-0.03%
2018/11/09	1	36.50	0	0.00	36.70	1	7,392	0.01%
2018/11/08	1	39.25	1	39.30	35.95	0	7,411	0.00%
2018/11/07	2	36.25	1	36.00	37.75	1	7,311	0.01%
2018/11/02	8	36.69	6	36.51	36.55	2	7,319	0.03%
2018/11/01	17	36.07	16	36.43	35.80	1	7,226	0.01%
2018/10/30	1	31.80	2	31.10	31.00	-1	6,907	-0.01%
2018/10/26	4	31.03	4	31.43	30.50	0	7,077	0.00%
2018/10/25	9	31.51	12	32.03	31.15	-3	7,113	-0.04%
2018/10/24	9	35.31	7	35.72	34.60	2	7,082	0.03%
2018/10/23	2	37.10	0	0.00	36.30	2	7,021	0.03%
2018/10/22	3	37.33	4	37.78	37.70	-1	7,058	-0.01%
2018/10/17	23	40.18	17	40.81	38.40	6	7,163	0.08%
2018/10/16	1	40.90	9	40.52	40.25	-8	7,007	-0.11%
2018/10/15	4	37.36	1	37.20	37.20	3	6,976	0.04%
2018/10/12	5	37.17	8	36.77	37.20	-3	7,037	-0.04%
2018/10/11	1	36.50	1	37.30	36.50	0	7,110	0.00%
2018/10/09	3	41.30	4	41.74	40.55	-1	7,192	-0.01%
2018/10/08	3	40.73	3	41.20	41.70	0	7,254	0.00%
2018/10/05	1	45.00	0	0.00	42.30	1	7,414	0.01%
2018/10/03	3	48.80	1	47.60	47.95	2	8,046	0.02%
2018/10/02	1	50.00	0	0.00	50.00	1	8,302	0.01%
2018/09/26	4	51.30	0	0.00	51.10	4	9,101	0.04%
2018/09/25	1	51.00	0	0.00	52.00	1	9,178	0.01%
2018/09/21	0	0.00	1	52.00	51.00	-1	9,161	-0.01%
2018/09/19	2	50.60	2	49.60	47.90	0	9,256	0.00%
2018/09/18	1	50.00	0	0.00	48.40	1	9,348	0.01%
2018/09/14	0	0.00	2	53.20	52.60	-2	9,645	-0.02%
2018/09/12	16	49.83	16	49.24	50.10	0	9,788	0.00%
2018/09/11	0	0.00	1	51.70	51.30	-1	9,983	-0.01%
2018/09/10	2	50.15	7	50.03	50.60	-5	10,091	-0.05%
2018/09/07	1	53.10	0	0.00	53.50	1	10,143	0.01%
2018/09/06	5	57.80	6	56.87	56.40	-1	10,316	-0.01%
2018/09/03	1	57.20	1	56.30	57.00	0	11,763	0.00%
2018/08/31	0	0.00	1	60.30	60.90	-1	12,007	-0.01%
2018/08/30	18	62.11	2	61.60	61.00	16	12,203	0.13%
2018/08/29	9	59.64	3	59.43	60.70	6	12,365	0.05%
2018/08/28	1	58.90	0	0.00	58.90	1	12,638	0.01%
2018/08/27	19	59.90	13	58.58	60.10	6	12,903	0.05%
2018/08/24	2	56.50	2	57.05	56.60	0	13,097	0.00%
2018/08/22	2	58.90	5	57.90	59.50	-3	14,211	-0.02%
2018/08/21	12	58.26	5	58.60	58.50	7	14,867	0.05%
2018/08/20	4	56.30	3	56.73	58.50	1	15,105	0.01%
2018/08/17	23	61.96	1	60.60	58.20	22	15,508	0.14%
2018/08/16	4	59.20	2	57.10	61.20	2	15,624	0.01%
2018/08/15	2	60.25	1	60.30	58.60	1	15,830	0.01%
2018/08/14	0	0.00	27	59.40	62.00	-27	16,050	-0.17%
2018/08/13	3	61.70	17	64.02	60.30	-14	16,266	-0.09%
2018/08/10	0	0.00	16	64.70	64.70	-16	16,635	-0.10%
2018/08/09	24	65.78	0	0.00	66.30	24	17,030	0.14%
2018/08/08	12	66.15	3	65.50	65.00	9	17,702	0.05%
2018/08/06	1	64.60	1	65.30	65.50	0	18,399	0.00%
2018/08/03	1	63.30	35	64.33	66.00	-34	18,632	-0.18%
2018/08/02	3	64.10	3	65.33	63.70	0	18,765	0.00%
2018/08/01	4	71.00	8	70.29	69.50	-4	19,391	-0.02%
2018/07/31	0	0.00	5	71.36	72.20	-5	19,736	-0.03%
2018/07/30	4	70.70	0	0.00	69.50	4	19,735	0.02%
2018/07/27	4	75.03	1	73.90	72.00	3	19,738	0.02%
2018/07/26	12	74.18	4	74.33	75.00	8	19,731	0.04%
2018/07/25	2	70.60	2	70.55	71.70	0	19,584	0.00%
2018/07/24	5	68.00	5	69.50	69.90	0	19,513	0.00%
2018/07/23	1	64.70	6	64.03	67.50	-5	19,448	-0.03%
2018/07/20	7	65.64	4	67.50	67.10	3	19,381	0.02%
2018/07/19	2	69.80	1	70.40	69.00	1	19,241	0.01%
2018/07/18	6	67.77	4	68.43	68.00	2	19,237	0.01%
2018/07/17	5	71.90	5	73.36	70.90	0	19,196	0.00%
2018/07/16	16	73.79	7	74.44	73.80	9	19,197	0.05%
2018/07/13	30	75.52	26	76.19	73.00	4	19,302	0.02%
2018/07/12	2	73.00	4	73.05	73.90	-2	19,122	-0.01%
2018/07/11	30	73.20	25	73.17	73.60	5	19,114	0.03%
2018/07/10	0	0.00	4	70.73	72.00	-4	18,611	-0.02%
2018/07/09	3	66.27	0	0.00	65.50	3	18,502	0.02%
2018/07/06	5	65.36	16	64.92	66.20	-11	18,359	-0.06%
2018/07/05	7	64.03	6	63.82	62.70	1	18,107	0.01%
2018/07/04	7	67.10	5	65.12	62.70	2	17,898	0.01%
2018/07/03	8	70.15	19	70.44	69.60	-11	17,672	-0.06%
2018/07/02	10	71.10	7	71.67	69.10	3	17,580	0.02%
2018/06/29	22	69.14	20	68.90	72.80	2	17,458	0.01%
2018/06/28	1	70.00	1	70.70	69.50	0	17,295	0.00%
2018/06/27	7	73.00	10	73.03	73.40	-3	17,177	-0.02%
2018/06/26	15	73.62	13	73.48	72.00	2	17,064	0.01%
2018/06/25	17	72.25	22	73.00	71.20	-5	16,820	-0.03%
2018/06/22	10	77.28	11	76.61	76.50	-1	16,652	-0.01%
2018/06/21	5	80.62	5	80.40	80.90	0	16,558	0.00%
2018/06/20	37	81.80	34	79.15	76.40	3	16,374	0.02%
2018/06/19	4	85.00	10	83.28	84.00	-6	16,260	-0.04%
2018/06/15	31	84.49	13	83.80	83.20	18	16,243	0.11%
2018/06/14	27	81.75	20	84.03	83.20	7	16,133	0.04%
2018/06/13	28	88.12	53	83.78	82.90	-25	15,957	-0.16%
2018/06/12	10	87.49	31	89.00	89.50	-21	15,516	-0.14%
2018/06/11	24	79.47	9	80.50	81.40	15	14,963	0.10%
2018/06/08	43	70.87	31	70.97	74.00	12	14,696	0.08%
2018/06/07	15	71.81	6	70.60	70.50	9	14,445	0.06%
2018/06/06	6	70.15	30	68.80	71.50	-24	14,445	-0.17%
2018/06/05	7	66.71	12	66.93	67.80	-5	14,387	-0.03%
2018/06/04	5	72.40	8	73.23	72.80	-3	14,150	-0.02%
2018/06/01	4	71.45	16	70.56	69.90	-12	13,839	-0.09%
2018/05/31	54	76.40	32	76.39	70.70	22	13,541	0.16%
2018/05/30	68	71.85	84	71.23	74.10	-16	12,893	-0.12%
2018/05/29	27	69.63	41	69.34	68.80	-14	12,268	-0.11%
2018/05/28	19	64.44	7	65.39	66.90	12	11,490	0.10%
2018/05/25	55	58.35	35.3	58.58	60.90	19.7	11,147	0.18%
2018/05/24	10	55.34	8	55.50	55.40	2	10,510	0.02%
2018/05/23	24	55.10	30	55.41	55.80	-6	10,294	-0.06%
2018/05/22	40	55.11	35	54.67	53.70	5	9,969	0.05%
2018/05/21	16	55.39	13	55.85	56.40	3	9,672	0.03%
2018/05/18	45	54.19	65	53.55	54.70	-20	9,332	-0.21%
2018/05/17	42	53.39	62	54.41	52.10	-20	8,805	-0.23%
2018/05/16	101	56.66	91	56.41	55.60	10	8,338	0.12%	大買/
2018/05/15	89	50.94	89	51.24	53.80	0	7,656	0.00%
2018/05/14	40	47.76	40	48.31	50.20	0	7,091	0.00%
2018/05/11	75	46.06	90	46.72	45.70	-15	6,824	-0.22%
2018/05/10	77	44.75	39	44.78	46.20	38	6,511	0.58%
2018/05/09	153	43.36	155	43.53	43.65	-2	6,123	-0.03%	大買/大賣/
2018/05/08	7	39.66	10	40.32	40.90	-3	5,397	-0.06%
2018/05/03	2	37.00	2	37.23	36.95	0	5,004	0.00%
2018/04/24	0	0.00	5	36.70	36.00	-5	5,798	-0.09%
2018/04/20	0	0.00	1	38.00	37.95	-1	5,696	-0.02%
2018/04/19	5	38.80	2	39.35	39.15	3	5,607	0.05%
2018/04/18	0	0.00	11	36.96	36.30	-11	5,362	-0.21%
2018/04/17	12	36.80	1	38.10	36.15	11	5,317	0.21%
2018/04/13	0	0.00	3	37.87	38.00	-3	5,103	-0.06%
2018/04/12	1	36.80	4	36.93	36.90	-3	4,969	-0.06%
2018/04/11	1	37.10	6	37.35	37.10	-5	5,049	-0.10%
2018/04/03	12	35.60	15	35.87	36.10	-3	5,174	-0.06%
2018/04/02	6	36.50	32	36.22	35.55	-26	5,186	-0.50%
2018/03/26	0	0.00	2	36.30	36.00	-2	5,266	-0.04%
2018/03/23	0	0.00	5	35.95	35.80	-5	5,239	-0.10%
2018/03/22	1	37.70	0	0.00	37.30	1	5,174	0.02%
2018/03/21	5	37.60	5	38.60	36.90	0	5,022	0.00%
2018/03/19	5	37.10	1	37.25	36.40	4	4,784	0.08%
2018/03/15	0	0.00	13	35.47	35.45	-13	4,510	-0.29%
2018/03/14	4	35.64	0	0.00	35.25	4	4,483	0.09%
2018/03/12	5	35.73	0	0.00	35.05	5	4,329	0.12%
2018/03/08	2	32.45	23	33.40	33.55	-21	3,992	-0.53%
2018/02/26	0	0.00	1	31.30	30.85	-1	4,705	-0.02%
2018/02/21	1	30.25	0	0.00	30.25	1	5,361	0.02%
2018/02/06	12	29.86	0	0.00	29.95	12	5,920	0.20%
2018/01/31	0	0.00	1	34.00	33.80	-1	6,403	-0.02%
2018/01/30	0	0.00	2	34.35	34.30	-2	6,541	-0.03%
2018/01/29	2	34.60	0	0.00	34.15	2	6,556	0.03%
2018/01/23	1	36.70	13	37.77	36.05	-12	6,868	-0.17%
2018/01/22	18	38.47	6	37.18	38.55	12	6,712	0.18%
2018/01/17	0	0.00	0.1	34.10	34.10	-0.1	7,087	0.00%
2018/01/16	0	0.00	1	35.20	34.60	-1	7,187	-0.01%
2018/01/08	0	0.00	2	35.33	33.80	-2	7,617	-0.03%
2018/01/05	0	0.00	3	35.63	35.40	-3	7,643	-0.04%
2018/01/04	2	34.80	0	0.00	35.00	2	7,698	0.03%
2018/01/03	4	34.90	1	34.70	34.60	3	7,660	0.04%
2018/01/02	0	0.00	1	33.00	33.35	-1	7,565	-0.01%