嘉晶 (3016)-群益金鼎-宜蘭券商分點個股進出

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
61.6
漲跌
▲0.9
漲幅
+1.48%
成交量
1,891張
產業
上市半導體類股
794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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/04/24	0.2	60.00	0	0.00	60.70	0.2	1,461	0.01%
2024/04/23	1	60.00	0	0.00	60.00	1	1,455	0.07%
2024/04/22	1	59.40	2	59.00	59.40	-1	1,453	-0.07%
2024/04/19	0.1	59.80	0	0.00	58.60	0.1	1,439	0.00%
2024/04/18	1.3	62.69	0	0.00	61.20	1.3	1,414	0.09%
2024/04/15	8	59.49	6	59.75	58.90	2	1,270	0.16%
2024/04/01	0.2	61.90	0	0.00	61.50	0.2	1,133	0.02%
2024/03/29	0	0.00	2	59.50	59.60	-2	1,052	-0.19%
2024/03/28	2	59.75	0	0.00	59.30	2	1,038	0.19%
2024/03/14	0	0.00	1	58.50	60.10	-1	949	-0.11%
2024/03/12	6	60.50	5	61.56	61.70	1	861	0.12%
2024/03/11	6	59.92	7	59.51	61.90	-1	617	-0.16%
2024/03/08	6	56.30	0	0.00	56.30	6	509	1.18%
2023/12/25	0	0.00	10	62.03	62.00	-10	498	-2.01%
2023/12/19	8	64.95	8	63.30	63.30	0	504	0.00%
2023/12/18	7	63.74	0	0.00	64.00	7	501	1.40%
2023/12/13	0	0.00	1	62.40	62.00	-1	453	-0.22%
2023/12/12	4	63.65	0	0.00	63.00	4	451	0.89%
2023/12/01	1	65.60	1	64.50	64.40	0	445	0.00%
2023/11/29	1	63.80	0	0.00	64.20	1	417	0.24%
2023/11/10	0	0.00	1	59.80	59.70	-1	406	-0.25%
2023/11/09	1	60.10	0	0.00	59.80	1	416	0.24%
2023/11/08	1	60.30	12	60.34	60.30	-11	431	-2.55%
2023/11/06	0	0.00	1	60.30	60.60	-1	447	-0.22%
2023/11/03	0	0.00	1	60.30	59.70	-1	446	-0.22%
2023/11/02	1	60.80	0	0.00	60.00	1	448	0.22%
2023/11/01	1	61.20	0	0.00	60.30	1	437	0.23%
2023/10/24	0	0.00	0.3	57.20	57.90	-0.3	468	-0.06%
2023/10/20	0.1	57.60	1	57.50	57.50	-0.9	489	-0.18%
2023/10/19	1.2	58.27	0	0.00	58.00	1.2	515	0.23%
2023/10/18	0	0.00	0	58.20	59.50	0	526	0.00%
2023/08/24	0	0.00	1	58.30	58.20	-1	1,313	-0.08%
2023/08/10	0	0.00	5	62.40	62.00	-5	1,273	-0.39%
2023/08/02	0	0.00	1	66.30	64.50	-1	1,253	-0.08%
2023/07/27	0	0.00	1	65.30	66.10	-1	1,206	-0.08%
2023/07/21	1	68.10	0	0.00	67.90	1	1,184	0.08%
2023/07/20	4	67.88	0	0.00	69.00	4	1,190	0.34%
2023/07/19	0	0.00	2	67.40	67.00	-2	1,184	-0.17%
2023/07/18	0	0.00	1	69.00	69.00	-1	1,193	-0.08%
2023/07/17	10	69.72	0	0.00	70.80	10	1,183	0.84%
2023/07/13	0.2	72.70	3	71.10	71.00	-2.8	1,122	-0.25%
2023/07/12	7.2	72.27	0	0.00	72.30	7.2	1,078	0.67%
2023/07/11	4	73.80	4	73.10	72.20	0	1,012	0.00%
2023/07/10	3	68.37	1	68.70	69.70	2	836	0.24%
2023/07/03	2	65.40	2	64.95	64.80	0	676	0.00%
2023/06/15	0	0.00	6	67.00	66.70	-6	685	-0.88%
2023/06/14	6	67.13	0	0.00	67.30	6	673	0.89%
2023/06/13	0	0.00	1	65.20	65.20	-1	663	-0.15%
2023/06/06	0.2	64.50	0	0.00	63.70	0.2	663	0.03%
2023/05/29	0.2	64.70	0	0.00	65.10	0.2	694	0.03%
2023/05/08	0.2	64.70	1	64.40	64.20	-0.8	742	-0.11%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/18	0	0.00	2	70.10	70.10	-2	716	-0.28%
2023/04/14	2	70.10	2	69.90	69.80	0	686	0.00%
2023/04/10	0	0.00	2	71.50	71.30	-2	669	-0.30%
2023/03/28	3	71.50	3	71.60	71.30	0	687	0.00%
2023/03/24	0	0.00	1	73.00	73.00	-1	695	-0.14%
2023/03/23	0	0.00	5	72.40	72.50	-5	690	-0.72%
2023/03/22	0	0.00	3	71.70	71.80	-3	691	-0.43%
2023/03/20	5	71.96	0	0.00	71.60	5	690	0.72%
2023/03/17	0	0.00	6	70.30	70.70	-6	690	-0.87%
2023/03/16	1	69.30	0	0.00	69.70	1	694	0.14%
2023/03/15	11	70.76	0	0.00	70.20	11	698	1.58%
2023/03/14	0	0.00	1	69.90	69.60	-1	709	-0.14%
2023/03/13	1	69.40	0	0.00	70.30	1	710	0.14%
2023/03/10	2	71.95	0	0.00	71.10	2	712	0.28%
2023/03/07	1	73.80	0	0.00	73.40	1	738	0.14%
2023/02/23	1	76.10	0	0.00	76.00	1	681	0.15%
2023/02/17	0	0.00	4	75.80	76.00	-4	791	-0.51%
2023/01/30	1	74.20	2	74.10	74.60	-1	950	-0.11%
2022/12/21	0	0.00	2	70.35	70.20	-2	1,418	-0.14%
2022/12/16	1	74.80	0	0.00	74.50	1	1,584	0.06%
2022/12/14	0	0.00	1	75.80	76.10	-1	1,629	-0.06%
2022/12/09	2	76.05	1	77.50	75.90	1	1,681	0.06%
2022/12/06	1	80.80	0	0.00	79.00	1	1,859	0.05%
2022/12/02	1	82.30	1	81.90	81.60	0	1,938	0.00%
2022/12/01	2	80.10	2	81.40	81.90	0	1,939	0.00%
2022/11/29	2	75.85	1	76.50	76.90	1	1,943	0.05%
2022/11/28	4	77.75	5	77.28	77.30	-1	1,963	-0.05%
2022/11/24	0	0.00	1	78.30	78.70	-1	1,998	-0.05%
2022/11/23	1	77.10	2	78.35	76.80	-1	2,009	-0.05%
2022/11/18	0	0.00	1	79.80	78.20	-1	2,111	-0.05%
2022/11/16	2	77.80	0	0.00	78.00	2	2,186	0.09%
2022/11/14	0	0.00	1	76.30	76.20	-1	2,348	-0.04%
2022/11/11	0	0.00	3	75.50	75.00	-3	2,388	-0.13%
2022/11/10	3	74.70	0	0.00	74.30	3	2,360	0.13%
2022/10/31	0	0.00	1	68.90	69.00	-1	2,399	-0.04%
2022/10/28	1	67.10	0	0.00	67.00	1	2,390	0.04%
2022/10/27	0	0.00	1	68.40	69.00	-1	2,392	-0.04%
2022/10/24	1	68.10	1	69.80	68.00	0	2,407	0.00%
2022/10/14	1	70.60	1	70.70	70.50	0	2,444	0.00%
2022/10/12	1	71.10	1	72.50	70.80	0	2,472	0.00%
2022/10/04	1	74.50	1	74.90	77.60	0	2,490	0.00%
2022/09/30	0	0.00	2	68.50	72.70	-2	2,521	-0.08%
2022/09/29	0	0.00	1	70.70	70.40	-1	2,511	-0.04%
2022/09/26	1	82.00	2	81.30	79.50	-1	2,484	-0.04%
2022/09/23	2	87.40	0	0.00	84.40	2	2,494	0.08%
2022/09/22	0	0.00	1	89.30	90.40	-1	2,456	-0.04%
2022/09/20	1	87.00	1	89.00	89.00	0	2,427	0.00%
2022/09/16	1	88.10	1	89.20	87.60	0	2,424	0.00%
2022/09/15	3	90.67	0	0.00	89.50	3	2,436	0.12%
2022/09/14	4	88.80	3	91.37	91.40	1	2,451	0.04%
2022/09/13	2	91.95	2	92.65	90.70	0	2,455	0.00%
2022/09/12	1	90.00	8.2	90.25	89.60	-7.2	2,384	-0.30%
2022/09/07	3	79.80	3	80.40	80.30	0	2,370	0.00%
2022/09/06	0	0.00	3	82.20	80.70	-3	2,376	-0.13%
2022/09/05	3	85.90	0	0.00	83.60	3	2,371	0.13%
2022/09/02	4	87.53	2	87.45	87.40	2	2,367	0.08%
2022/09/01	5	89.60	0	0.00	88.00	5	2,362	0.21%
2022/08/29	0	0.00	3	87.80	87.40	-3	2,394	-0.13%
2022/08/26	3	90.80	4	92.00	89.70	-1	2,388	-0.04%
2022/08/25	0	0.00	1	90.90	90.60	-1	2,380	-0.04%
2022/08/24	6	91.60	2	90.20	89.20	4	2,369	0.17%
2022/08/22	3.2	93.29	1	93.40	93.00	2.2	2,363	0.09%
2022/08/18	4	88.25	0	0.00	87.40	4	2,164	0.18%
2022/08/17	1	85.40	0	0.00	85.40	1	2,154	0.05%
2022/08/15	1	86.00	0	0.00	86.50	1	2,193	0.05%
2022/08/09	0	0.00	1	82.90	82.60	-1	2,366	-0.04%
2022/08/08	0	0.00	1	80.40	80.50	-1	2,424	-0.04%
2022/08/05	0	0.00	1	79.70	80.70	-1	2,519	-0.04%
2022/08/04	0	0.00	2	77.60	77.90	-2	2,600	-0.08%
2022/08/02	0	0.00	2	81.00	79.00	-2	2,716	-0.07%
2022/08/01	1	82.60	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	0.00	1	84.20	84.00	-1	2,740	-0.04%
2022/07/26	1	84.10	1	86.10	81.40	0	2,754	0.00%
2022/07/13	3	79.23	3	77.50	77.50	0	2,751	0.00%
2022/07/11	2	79.00	2	79.50	79.50	0	2,760	0.00%
2022/07/08	3	80.30	1	79.00	78.90	2	2,761	0.07%
2022/07/07	1	76.80	1	76.10	76.90	0	2,740	0.00%
2022/07/05	13	78.63	13	78.60	78.60	0	2,813	0.00%
2022/06/30	2	86.50	1	85.00	83.80	1	2,766	0.04%
2022/06/28	0	0.00	1	92.00	92.30	-1	2,841	-0.04%
2022/06/24	0	0.00	1	90.00	90.00	-1	2,995	-0.03%
2022/06/23	1	90.60	0	0.00	90.00	1	3,085	0.03%
2022/06/22	2	93.90	1	93.90	90.90	1	3,486	0.03%
2022/06/16	0	0.00	1	104.00	97.20	-1	3,870	-0.03%
2022/06/15	1	102.00	1	101.50	100.50	0	4,103	0.00%
2022/06/14	2	100.75	2	103.00	103.50	0	4,666	0.00%
2022/06/10	2	104.75	1	104.50	104.50	1	5,689	0.02%
2022/06/09	1	106.50	0	0.00	107.00	1	5,839	0.02%
2022/06/08	1	105.00	1	106.00	106.00	0	6,001	0.00%
2022/06/07	3	104.50	3	104.00	104.00	0	6,047	0.00%
2022/06/01	1	105.00	2	105.00	105.50	-1	6,063	-0.02%
2022/05/31	11	104.45	10	104.00	104.00	1	6,049	0.02%
2022/05/30	3	103.50	3	101.83	103.50	0	6,035	0.00%
2022/05/27	5	100.50	6	100.08	99.90	-1	6,018	-0.02%
2022/05/26	5	99.70	4	98.90	98.90	1	6,030	0.02%
2022/05/25	0	0.00	1	100.50	100.50	-1	6,052	-0.02%
2022/05/23	0	0.00	1	99.90	99.40	-1	6,059	-0.02%
2022/05/19	1	99.40	1	100.50	100.50	0	6,052	0.00%
2022/05/16	8	96.86	10	96.58	96.10	-2	5,933	-0.03%
2022/05/13	2	95.90	2	97.25	96.30	0	5,885	0.00%
2022/05/12	1	95.90	1	96.60	92.20	0	5,845	0.00%
2022/05/11	0	0.00	1	94.40	96.00	-1	5,884	-0.02%
2022/05/10	1	91.50	0	0.00	93.60	1	5,851	0.02%
2022/05/04	1	93.90	0	0.00	93.10	1	5,873	0.02%
2022/04/27	3	89.43	9	91.56	92.10	-6	5,941	-0.10%
2022/04/26	1	95.70	0.5	96.00	95.00	0.5	5,904	0.01%
2022/04/25	2	96.85	4	96.08	95.50	-2	5,911	-0.03%
2022/04/22	0	0.00	2	102.50	101.00	-2	5,907	-0.03%
2022/04/21	1	106.00	2.2	106.95	106.50	-1.2	5,936	-0.02%
2022/04/20	2	107.00	3	108.67	106.50	-1	5,993	-0.02%
2022/04/19	3	106.83	2.3	108.43	106.50	0.7	6,020	0.01%
2022/04/18	0	0.00	1	104.50	104.00	-1	6,072	-0.02%
2022/04/13	2	108.75	0	0.00	109.00	2	6,242	0.03%
2022/04/12	0	0.00	6	105.67	106.00	-6	6,281	-0.10%
2022/04/11	2	107.25	2	110.25	106.00	0	6,312	0.00%
2022/04/07	5	107.50	6	109.17	107.50	-1	6,321	-0.02%
2022/04/06	2	113.25	0	0.00	112.00	2	6,349	0.03%
2022/03/31	7	118.43	6	117.50	117.50	1	6,384	0.02%
2022/03/30	3	119.67	4	120.88	120.50	-1	6,377	-0.02%
2022/03/29	5	118.80	1	121.00	118.50	4	6,436	0.06%
2022/03/28	7	120.07	5	118.50	120.50	2	6,405	0.03%
2022/03/25	14	128.07	9	126.67	119.50	5	6,349	0.08%
2022/03/24	12	121.75	11	123.00	125.50	1	5,990	0.02%
2022/03/23	4	122.50	2	124.50	122.00	2	6,054	0.03%
2022/03/22	2	123.50	2	124.50	123.50	0	6,362	0.00%
2022/03/21	4	123.88	5	123.90	124.50	-1	6,365	-0.02%
2022/03/18	1	123.00	3	123.67	125.00	-2	6,294	-0.03%
2022/03/17	15	121.73	8	120.75	123.00	7	6,183	0.11%
2022/03/16	23	116.59	24	116.46	115.00	-1	5,906	-0.02%
2022/03/15	13	112.27	10.6	113.02	114.00	2.4	5,459	0.04%
2022/03/14	0	0.00	5	107.90	109.00	-5	4,994	-0.10%
2022/03/11	5	106.90	0	0.00	104.50	5	4,864	0.10%
2022/03/10	2	104.75	7	109.71	110.00	-5	4,718	-0.11%
2022/03/08	2	99.45	1	103.00	98.40	1	4,766	0.02%
2022/03/07	2	101.00	5	101.00	101.00	-3	4,775	-0.06%
2022/03/03	2	108.00	0	0.00	108.50	2	5,013	0.04%
2022/03/02	0	0.00	0	107.50	109.00	0	5,048	0.00%
2022/03/01	0	0.00	0.1	107.50	107.50	-0.1	5,096	0.00%
2022/02/25	1.2	104.46	0	0.00	106.50	1.2	5,221	0.02%
2022/02/24	0	0.00	4	102.13	100.00	-4	5,761	-0.07%
2022/02/23	0	0.00	1	106.00	106.50	-1	6,668	-0.01%
2022/02/22	2	106.00	0	0.00	105.50	2	6,989	0.03%
2022/02/21	0	0.00	3	110.50	110.50	-3	8,313	-0.04%
2022/02/18	4	112.75	3	113.33	111.50	1	9,087	0.01%
2022/02/14	2	111.50	0	0.00	112.00	2	9,922	0.02%
2022/02/08	6	114.83	2	115.00	112.50	4	10,253	0.04%
2022/02/07	3	108.67	3	108.50	112.00	0	10,339	0.00%
2022/01/26	3	112.17	1	111.00	111.50	2	10,638	0.02%
2022/01/25	1	113.50	1	116.00	111.00	0	11,292	0.00%
2022/01/24	1	115.00	1	115.50	115.50	0	11,581	0.00%
2022/01/21	0	0.00	6	115.33	113.50	-6	11,898	-0.05%
2022/01/20	1	118.50	1	119.00	118.50	0	11,940	0.00%
2022/01/13	1	119.50	1	120.50	120.00	0	12,797	0.00%
2022/01/11	0	0.00	0.3	125.00	122.00	-0.3	13,014	0.00%
2022/01/07	0	0.00	72	123.56	125.00	-72	13,160	-0.55%
2022/01/05	7	133.57	2	135.25	130.00	5	13,149	0.04%
2022/01/04	3	137.50	1	135.50	137.50	2	13,135	0.02%
2022/01/03	1	138.00	3	137.50	137.50	-2	13,183	-0.02%
2021/12/27	0	0.00	4	136.25	136.50	-4	13,275	-0.03%
2021/12/24	1	134.00	0	0.00	132.50	1	13,296	0.01%
2021/12/20	1	131.50	0	0.00	132.50	1	13,692	0.01%
2021/12/17	5	134.60	3	131.50	132.00	2	13,819	0.01%
2021/12/16	25.3	141.62	21	139.29	141.00	4.3	14,213	0.03%
2021/12/14	3	135.17	3	133.17	133.00	0	13,906	0.00%
2021/12/13	3	135.33	2	133.50	136.00	1	13,784	0.01%
2021/12/10	5	138.10	1	136.50	137.00	4	13,669	0.03%
2021/12/09	1	142.50	0.1	142.00	142.50	1	13,430	0.01%
2021/12/07	2	147.50	1	150.00	147.50	1	13,471	0.01%
2021/12/06	2	150.00	0.3	150.83	150.00	1.7	13,556	0.01%
2021/12/03	0.1	148.00	3.3	153.39	153.00	-3.2	13,616	-0.02%
2021/12/02	2	148.25	1	150.00	148.00	1	13,592	0.01%
2021/12/01	1	145.50	0	0.00	148.50	1	13,609	0.01%
2021/11/30	1	149.50	2	148.00	146.00	-1	13,653	-0.01%
2021/11/29	1.1	142.93	6	144.58	148.50	-5	13,839	-0.04%
2021/11/26	2	141.50	1.1	142.31	140.00	1	13,757	0.01%
2021/11/24	0.6	140.41	2	140.50	145.50	-1.5	13,763	-0.01%
2021/11/23	21	143.38	15	143.87	135.50	6	13,751	0.04%
2021/11/22	39.1	146.36	40	145.51	149.00	-1	13,594	-0.01%
2021/11/19	20	137.28	21	141.81	143.00	-1	12,777	-0.01%
2021/11/18	23	130.22	23.1	129.34	130.00	-0.1	12,539	0.00%
2021/11/17	23.1	119.84	30	121.15	127.50	-6.9	11,358	-0.06%
2021/11/16	3	113.83	10	115.55	116.00	-7	10,703	-0.07%
2021/11/15	1	100.50	2	100.15	105.50	-1	10,283	-0.01%
2021/11/12	1	99.70	0	0.00	98.00	1	10,110	0.01%
2021/11/09	2	98.60	1	97.90	96.20	1	9,974	0.01%
2021/11/08	1	99.50	4	98.43	96.60	-3	9,905	-0.03%
2021/11/05	9	103.39	6	101.75	101.50	3	9,816	0.03%
2021/11/04	1	103.00	0	104.00	102.00	1	9,625	0.01%
2021/11/03	5	110.10	2	103.25	103.50	3	9,584	0.03%
2021/11/02	12	110.92	19	108.66	107.00	-7	9,378	-0.07%
2021/11/01	1	98.74	4.2	103.48	104.50	-3.2	8,770	-0.04%
2021/10/29	16	98.21	11	95.56	95.30	5	8,593	0.06%
2021/10/28	2	94.50	2	95.30	94.70	0	8,313	0.00%
2021/10/27	2	94.35	4	94.15	94.30	-2	8,304	-0.02%
2021/10/26	2	98.90	7	95.41	92.90	-5	8,334	-0.06%
2021/10/25	3	94.67	2	94.50	94.70	1	8,093	0.01%
2021/10/21	1	97.50	4.1	96.70	93.00	-3.1	8,367	-0.04%
2021/10/20	2.6	94.10	3	94.00	94.50	-0.4	8,523	0.00%
2021/10/19	2	92.20	3	91.77	93.20	-1	8,626	-0.01%
2021/10/18	3	89.17	10	89.57	92.00	-7	8,907	-0.08%
2021/10/15	0	0.00	1	87.00	87.40	-1	9,479	-0.01%
2021/10/14	1	83.80	0	0.00	85.00	1	10,159	0.01%
2021/10/13	2	86.45	4	86.03	84.20	-2	10,360	-0.02%
2021/10/12	5	87.50	0	0.00	87.50	5	10,411	0.05%
2021/10/08	2	85.90	0	0.00	86.50	2	10,592	0.02%
2021/10/05	1	76.00	2	78.85	81.60	-1	11,096	-0.01%
2021/10/04	1	81.80	1	80.50	78.80	0	11,067	0.00%
2021/10/01	3	83.97	1	83.20	82.50	2	11,064	0.02%
2021/09/30	5	87.44	5	87.84	88.80	0	11,233	0.00%
2021/09/29	0	0.00	2	90.20	87.00	-2	11,390	-0.02%
2021/09/28	12	92.89	9	92.36	92.80	3	11,362	0.03%
2021/09/27	12	95.30	14	95.94	93.10	-2	11,275	-0.02%
2021/09/24	2	93.40	8	94.24	92.50	-6	10,931	-0.05%
2021/09/23	8	94.75	11	94.32	92.80	-3	10,775	-0.03%
2021/09/22	3	90.40	0	0.00	90.20	3	10,249	0.03%
2021/09/17	1	86.40	1	87.50	89.90	0	10,192	0.00%
2021/09/16	8	86.11	2	85.85	86.20	6	10,137	0.06%
2021/09/15	2	85.95	1	84.90	84.90	1	10,159	0.01%
2021/09/14	0	0.00	1	88.20	87.70	-1	10,194	-0.01%
2021/09/13	1	87.00	1	87.00	87.50	0	10,197	0.00%
2021/09/10	1	88.20	0	0.00	88.50	1	10,248	0.01%
2021/09/08	1	85.50	1	83.10	82.70	0	10,309	0.00%
2021/09/06	1	89.60	1	90.50	88.20	0	10,532	0.00%
2021/09/03	2	90.00	1	88.50	90.80	1	10,487	0.01%
2021/09/02	5	93.32	7	94.99	90.40	-2	10,452	-0.02%
2021/09/01	3	90.27	3	90.47	91.50	0	10,169	0.00%
2021/08/31	2	89.75	2	89.85	90.00	0	10,126	0.00%
2021/08/30	1	88.30	0	0.00	89.80	1	10,060	0.01%
2021/08/27	2	89.60	1	91.20	88.10	1	10,018	0.01%
2021/08/26	6	90.32	5	90.80	90.40	1	9,987	0.01%
2021/08/25	1	85.10	3	90.60	92.00	-2	9,599	-0.02%
2021/08/24	0	0.00	2	84.05	83.70	-2	9,484	-0.02%
2021/08/23	5	84.04	4	83.55	83.70	1	9,416	0.01%
2021/08/20	7	80.59	5	81.18	80.60	2	9,279	0.02%
2021/08/19	1	79.90	1	82.10	78.10	0	9,155	0.00%
2021/08/18	2	76.60	2	77.90	81.50	0	9,166	0.00%
2021/08/17	1	80.70	1	79.20	76.90	0	9,205	0.00%
2021/08/13	2	84.25	1	82.00	81.00	1	9,127	0.01%
2021/08/12	1	83.50	2	83.80	84.50	-1	9,106	-0.01%
2021/08/11	3	84.50	8	83.58	82.80	-5	9,120	-0.05%
2021/08/10	2	86.10	2	87.30	86.00	0	9,082	0.00%
2021/08/09	3	86.40	5	86.90	86.40	-2	9,063	-0.02%
2021/08/06	9	90.00	3	88.03	88.20	6	8,992	0.07%
2021/08/05	0	0.00	1	93.00	93.70	-1	8,885	-0.01%
2021/08/04	4	93.80	4	93.48	92.20	0	8,890	0.00%
2021/08/03	2	93.20	2	92.45	91.80	0	8,790	0.00%
2021/08/02	72	92.70	1	92.70	93.00	71	8,720	0.81%
2021/07/30	4	92.80	3	95.63	91.10	1	8,671	0.01%
2021/07/29	3	90.60	1	91.70	94.10	2	8,570	0.02%
2021/07/27	3	102.50	3	99.80	98.60	0	8,277	0.00%
2021/07/26	4	102.00	5	102.94	105.00	-1	8,030	-0.01%
2021/07/23	3	97.70	0	0.00	97.80	3	7,672	0.04%
2021/07/22	3	100.03	4	102.25	101.00	-1	7,498	-0.01%
2021/07/21	46	95.13	51.3	97.24	100.50	-5.3	7,086	-0.07%
2021/07/20	31.3	93.69	39	94.96	91.50	-7.7	6,461	-0.12%
2021/07/19	2	84.65	8.1	90.43	91.00	-6.1	5,924	-0.10%
2021/07/16	4	83.40	3	84.07	82.80	1	5,879	0.02%
2021/07/15	1	85.00	5	83.96	84.50	-4	6,380	-0.06%
2021/07/14	9	85.02	8	84.78	85.70	1	6,458	0.02%
2021/07/13	24	85.98	10	81.62	80.50	14	6,213	0.23%
2021/07/12	10	83.08	7	82.84	82.50	3	5,940	0.05%
2021/07/09	5	78.68	12	78.68	78.50	-7	5,701	-0.12%
2021/07/08	0	0.00	2	77.90	77.70	-2	5,690	-0.04%
2021/07/07	20	79.63	21	79.02	79.30	-1	5,696	-0.02%
2021/07/06	10	76.80	17	77.74	77.70	-7	5,513	-0.13%
2021/07/05	1	74.90	3	74.10	74.90	-2	5,407	-0.04%
2021/07/01	1	71.50	0	0.00	69.90	1	5,730	0.02%
2021/06/30	2	72.30	2	72.20	72.00	0	5,975	0.00%
2021/06/28	1	71.90	1	72.80	72.80	0	5,898	0.00%
2021/06/24	5	73.70	0	0.00	73.30	5	5,910	0.08%
2021/06/23	0	0.00	1	74.20	73.70	-1	5,868	-0.02%
2021/06/22	5	73.28	0	0.00	71.60	5	5,799	0.09%
2021/06/21	21	73.25	20	72.97	72.00	1	5,770	0.02%
2021/06/18	11	74.98	8	76.09	75.20	3	5,731	0.05%
2021/06/17	3	72.47	3	71.83	72.70	0	5,617	0.00%
2021/06/16	1	74.00	1	73.00	71.30	0	5,565	0.00%
2021/06/15	4	72.28	3	72.73	72.90	1	5,439	0.02%
2021/06/11	1	67.50	0	0.00	67.70	1	5,204	0.02%
2021/06/10	0	0.00	2	67.30	67.20	-2	5,203	-0.04%
2021/06/09	0	0.00	1	67.50	66.70	-1	5,152	-0.02%
2021/06/08	1	67.00	1	67.20	66.50	0	5,133	0.00%
2021/06/04	2	66.70	1	66.40	66.50	1	5,091	0.02%
2021/06/03	2	68.60	2	68.45	68.10	0	5,064	0.00%
2021/06/02	1	67.40	2	67.50	66.80	-1	4,966	-0.02%
2021/06/01	1	68.10	1	68.40	68.40	0	4,934	0.00%
2021/05/28	2	67.60	1	66.90	66.90	1	4,890	0.02%
2021/05/26	1	64.90	0	0.00	66.00	1	4,831	0.02%
2021/05/25	8	66.68	6	67.02	66.30	2	4,791	0.04%
2021/05/19	1	62.50	0	0.00	61.80	1	4,823	0.02%
2021/05/11	1	67.90	1	68.40	65.30	0	4,657	0.00%
2021/05/06	3	69.00	2	69.10	68.60	1	4,665	0.02%
2021/05/05	2	69.95	3	70.23	68.50	-1	4,689	-0.02%
2021/05/04	4	71.93	4	70.18	71.90	0	4,678	0.00%
2021/05/03	2	74.60	0	0.00	74.40	2	4,637	0.04%
2021/04/29	3	80.23	0	0.00	78.50	3	4,632	0.06%
2021/04/28	3	81.37	1	81.40	79.50	2	4,665	0.04%
2021/04/27	6	79.67	4	80.48	79.80	2	4,711	0.04%
2021/04/26	2	82.25	4	83.13	82.20	-2	4,781	-0.04%
2021/04/23	5	82.86	5	83.22	82.50	0	4,805	0.00%
2021/04/22	3.2	81.62	5.1	82.83	78.50	-1.9	4,807	-0.04%
2021/04/21	16.1	86.52	19	86.49	84.00	-3	5,265	-0.06%
2021/04/20	8	79.95	19	81.11	82.80	-11	4,952	-0.22%
2021/04/13	1	78.40	15	78.93	76.00	-14	4,802	-0.29%
2021/04/12	1	75.50	2	77.80	75.40	-1	4,769	-0.02%
2021/04/09	5	78.92	2	79.95	78.00	3	4,752	0.06%
2021/04/08	7	80.26	4	80.35	80.00	3	4,656	0.06%
2021/04/07	13	77.88	10	77.09	77.30	3	4,438	0.07%
2021/04/06	8	74.86	15	75.43	77.60	-7	4,318	-0.16%
2021/04/01	2	72.00	1	72.30	71.20	1	4,117	0.02%
2021/03/30	1	72.40	2	72.10	72.40	-1	4,161	-0.02%
2021/03/29	0	0.00	1	71.40	71.40	-1	4,201	-0.02%
2021/03/24	0	0.00	1	71.70	70.90	-1	4,266	-0.02%
2021/03/23	2	71.15	2	71.90	71.00	0	4,278	0.00%
2021/03/22	4	73.13	5	71.88	72.00	-1	4,235	-0.02%
2021/03/17	1	68.90	0	0.00	68.90	1	4,339	0.02%
2021/03/16	1	71.40	1	71.60	70.00	0	4,629	0.00%
2021/03/03	1	68.40	1	69.20	69.40	0	5,613	0.00%
2021/02/26	2	70.20	2	69.80	70.00	0	5,646	0.00%
2021/02/25	3	71.40	2	71.20	71.10	1	5,736	0.02%
2021/02/23	1	72.30	0	0.00	72.50	1	5,822	0.02%
2021/02/22	12	74.83	22	74.12	73.90	-10	5,782	-0.17%
2021/02/17	0	0.00	2	68.20	69.30	-2	5,680	-0.04%
2021/02/02	1	67.30	0	0.00	67.80	1	5,655	0.02%
2021/02/01	1	65.50	0	0.00	66.30	1	5,639	0.02%
2021/01/29	2	69.60	6	67.40	67.40	-4	5,620	-0.07%
2021/01/28	1	70.10	0	0.00	69.50	1	5,595	0.02%
2021/01/26	2	69.45	0	0.00	69.40	2	5,527	0.04%
2021/01/22	2	71.85	2	71.60	72.00	0	5,470	0.00%
2021/01/21	7	73.56	6	73.70	71.30	1	5,449	0.02%
2021/01/20	18	74.55	1	72.50	72.70	17	5,396	0.32%
2021/01/19	11	77.12	11	78.86	76.70	0	5,306	0.00%
2021/01/18	17	78.07	17	79.19	79.20	0	5,183	0.00%
2021/01/15	29	79.04	24	80.56	77.70	5	5,047	0.10%
2021/01/14	34	79.53	34	79.85	79.10	0	4,829	0.00%
2021/01/13	3	75.77	4	76.58	77.60	-1	4,145	-0.02%
2021/01/12	11	70.73	10	72.00	70.60	1	3,834	0.03%
2021/01/07	0	0.00	11	69.50	69.50	-11	3,726	-0.30%
2021/01/06	11	71.14	15	69.10	69.10	-4	3,722	-0.11%
2021/01/05	9	70.84	0	0.00	71.10	9	3,724	0.24%
2021/01/04	10	72.60	10	72.60	72.60	0	3,705	0.00%
2020/12/31	5	72.10	5	71.10	71.10	0	3,665	0.00%
2020/12/30	6	72.20	0	0.00	71.80	6	3,652	0.16%
2020/12/29	2	73.90	2	73.40	72.70	0	3,628	0.00%
2020/12/28	0	0.00	5	72.90	72.80	-5	3,554	-0.14%
2020/12/25	10	71.60	6	72.03	72.30	4	3,491	0.11%
2020/12/24	2	71.50	0	0.00	71.50	2	3,502	0.06%
2020/12/23	10	71.73	11	71.86	71.70	-1	3,515	-0.03%
2020/12/22	11	71.29	11	69.20	69.00	0	3,498	0.00%
2020/12/18	1	70.60	5	70.70	70.90	-4	3,502	-0.11%
2020/12/17	1	70.00	0	0.00	70.10	1	3,506	0.03%
2020/12/16	1	71.50	0	0.00	71.30	1	3,494	0.03%
2020/12/15	1	74.00	0	0.00	70.80	1	3,520	0.03%
2020/12/14	10	73.10	0	0.00	73.70	10	3,552	0.28%
2020/12/11	0	0.00	2	75.60	72.50	-2	3,578	-0.06%
2020/12/10	9	75.52	8	75.75	75.00	1	3,479	0.03%
2020/12/09	16	71.68	12	72.52	74.70	4	3,188	0.13%
2020/12/07	4	67.73	3	68.13	68.00	1	2,787	0.04%
2020/12/04	4	67.60	11	67.98	67.60	-7	2,766	-0.25%
2020/12/03	21	68.63	34	69.06	68.00	-13	2,749	-0.47%
2020/12/02	2	67.60	4	67.43	67.20	-2	2,673	-0.07%
2020/12/01	1	66.90	1	67.30	67.00	0	2,705	0.00%
2020/11/30	26	68.77	17	68.92	67.10	9	2,687	0.33%
2020/11/27	1	65.60	1	65.40	65.60	0	2,558	0.00%
2020/11/26	0	0.00	1	65.60	65.60	-1	2,578	-0.04%
2020/11/25	1	64.60	0	0.00	64.50	1	2,596	0.04%
2020/11/24	2	66.10	2	66.10	65.70	0	2,682	0.00%
2020/11/23	2	64.80	5	64.50	64.70	-3	2,693	-0.11%
2020/11/20	0	0.00	5	63.92	64.40	-5	2,731	-0.18%
2020/11/19	1	61.50	0	0.00	61.40	1	2,707	0.04%
2020/11/16	0	0.00	1.1	61.54	61.90	-1.1	3,287	-0.03%
2020/11/11	2	60.40	2	61.00	61.00	0	4,060	0.00%
2020/11/09	0	0.00	1	61.30	61.50	-1	4,106	-0.02%
2020/11/03	2	60.90	0	0.00	60.90	2	4,355	0.05%
2020/10/30	1	60.10	0	0.00	59.70	1	4,468	0.02%
2020/10/29	2	61.20	0	0.00	61.20	2	4,725	0.04%
2020/10/27	1	62.00	0	0.00	62.30	1	4,860	0.02%
2020/10/26	1	63.20	0	0.00	62.80	1	4,929	0.02%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	12	64.63	12	64.30	64.00	0	5,080	0.00%
2020/10/21	0	0.00	3	64.90	64.20	-3	5,093	-0.06%
2020/10/19	1	65.10	0	0.00	65.10	1	5,366	0.02%
2020/10/15	12	66.07	12	66.45	66.30	0	5,756	0.00%
2020/10/14	2	64.20	0	0.00	64.50	2	5,715	0.03%
2020/10/13	2	63.70	0	0.00	64.00	2	5,762	0.03%
2020/10/08	5	67.52	4	66.90	66.70	1	5,820	0.02%
2020/10/07	1	66.50	1	67.50	67.40	0	5,892	0.00%
2020/09/30	4	66.60	4	66.25	66.60	0	6,179	0.00%
2020/09/29	4	66.80	3	65.73	66.80	1	6,221	0.02%
2020/09/28	5	65.00	8	64.81	64.70	-3	6,299	-0.05%
2020/09/25	3	67.03	1	65.90	65.00	2	6,398	0.03%
2020/09/24	6	68.00	1	68.20	67.60	5	6,612	0.08%
2020/09/23	1	70.40	0	0.00	69.60	1	6,584	0.02%
2020/09/22	5	69.90	1	69.90	70.30	4	6,623	0.06%
2020/09/21	1	71.10	0	0.00	69.70	1	6,606	0.02%
2020/09/18	0	0.00	1	72.00	71.60	-1	6,614	-0.02%
2020/09/17	1	72.50	17	72.18	72.70	-16	6,610	-0.24%
2020/09/16	0	0.00	3	71.73	70.90	-3	6,574	-0.05%
2020/09/14	1	69.50	1	69.70	69.70	0	6,779	0.00%
2020/09/10	2	70.00	2	69.65	68.60	0	6,866	0.00%
2020/09/09	1	69.70	1	69.60	69.50	0	6,968	0.00%
2020/09/08	0	0.00	10	69.27	68.90	-10	7,054	-0.14%
2020/09/07	15	71.10	5	72.00	69.20	10	7,134	0.14%
2020/09/04	4	68.70	5	68.58	70.30	-1	7,125	-0.01%
2020/09/03	2	69.95	0	0.00	69.40	2	7,190	0.03%
2020/09/02	0	0.00	2	69.90	70.30	-2	7,253	-0.03%
2020/09/01	5	69.20	0	0.00	68.90	5	7,333	0.07%
2020/08/28	4	71.25	2	72.85	70.00	2	7,943	0.03%
2020/08/27	2	71.30	9	71.71	71.80	-7	7,937	-0.09%
2020/08/26	1	69.10	2	70.90	71.30	-1	7,961	-0.01%
2020/08/25	4	69.65	5	69.46	69.50	-1	8,035	-0.01%
2020/08/24	4	68.60	4	68.80	69.20	0	8,157	0.00%
2020/08/21	18	67.31	22	68.02	69.70	-4	8,266	-0.05%
2020/08/20	4	69.20	2	72.20	68.80	2	8,231	0.02%
2020/08/19	4	75.40	12	75.00	76.40	-8	8,499	-0.09%
2020/08/18	4	72.90	9	73.48	72.60	-5	8,464	-0.06%
2020/08/17	10	70.08	5	70.96	71.50	5	8,361	0.06%
2020/08/14	1	68.80	0	0.00	68.60	1	8,597	0.01%
2020/08/13	1	67.70	0	0.00	67.70	1	8,946	0.01%
2020/08/12	2	68.85	16	68.04	68.10	-14	9,075	-0.15%
2020/08/11	7	68.87	3	69.57	68.60	4	9,274	0.04%
2020/08/10	12	71.98	0	0.00	69.80	12	9,375	0.13%
2020/08/07	5	70.98	8	70.84	70.60	-3	9,557	-0.03%
2020/08/06	0	0.00	1	70.60	70.50	-1	9,961	-0.01%
2020/08/05	0	0.00	2	71.25	70.90	-2	10,009	-0.02%
2020/08/04	10	73.16	17	72.79	72.50	-7	10,068	-0.07%
2020/08/03	13	73.08	5	73.44	73.90	8	9,941	0.08%
2020/07/31	1	71.90	7	71.79	71.60	-6	9,897	-0.06%
2020/07/30	11	71.48	11	71.25	71.80	0	9,892	0.00%
2020/07/29	0	0.00	1	69.70	69.70	-1	9,875	-0.01%
2020/07/28	8	69.76	6	69.57	68.90	2	9,883	0.02%
2020/07/24	8	69.68	0	0.00	69.40	8	9,833	0.08%
2020/07/23	5	73.44	14	73.34	72.10	-9	9,794	-0.09%
2020/07/22	2	72.80	13	73.86	72.20	-11	9,635	-0.11%
2020/07/21	10	70.30	3	71.90	71.90	7	9,399	0.07%
2020/07/17	2	68.50	0	0.00	67.60	2	9,294	0.02%
2020/07/16	0	0.00	1	70.50	70.30	-1	9,320	-0.01%
2020/07/15	13	71.19	10	70.00	68.80	3	9,311	0.03%
2020/07/14	2	70.15	0	0.00	70.20	2	9,360	0.02%
2020/07/13	0	0.00	5	71.12	71.10	-5	9,417	-0.05%
2020/07/10	3	68.97	1	69.20	68.50	2	9,488	0.02%
2020/07/09	3	72.33	7	72.37	72.20	-4	9,451	-0.04%
2020/07/08	7	71.33	0	0.00	71.40	7	9,409	0.07%
2020/07/07	0	0.00	2	71.40	69.40	-2	9,378	-0.02%
2020/07/06	3	74.47	1	74.80	74.00	2	9,319	0.02%
2020/07/03	12	71.52	17	73.47	73.50	-5	9,301	-0.05%
2020/07/02	1	69.00	3	69.30	69.30	-2	9,087	-0.02%
2020/07/01	14	69.01	11	68.71	68.40	3	9,123	0.03%
2020/06/30	1	67.20	1	67.30	67.30	0	9,107	0.00%
2020/06/29	1	67.30	0	0.00	66.40	1	9,170	0.01%
2020/06/24	0	0.00	10	68.40	67.80	-10	9,205	-0.11%
2020/06/23	11	68.42	3	68.03	68.10	8	9,247	0.09%
2020/06/22	6	67.63	10	68.20	67.20	-4	9,265	-0.04%
2020/06/19	5	71.58	6	70.90	69.50	-1	9,296	-0.01%
2020/06/18	0	0.00	1	68.00	68.30	-1	9,153	-0.01%
2020/06/17	3	67.73	2	67.40	67.40	1	9,210	0.01%
2020/06/16	5	67.86	5	68.42	68.60	0	9,343	0.00%
2020/06/15	4	68.25	5	68.14	65.70	-1	9,550	-0.01%
2020/06/12	2	69.00	0	0.00	68.70	2	9,814	0.02%
2020/06/11	16	73.13	6	71.65	70.00	10	10,020	0.10%
2020/06/10	13	72.28	1	74.00	71.60	12	10,045	0.12%
2020/06/09	8	75.23	6	75.13	73.60	2	10,142	0.02%
2020/06/08	6	76.08	6	76.47	75.30	0	10,336	0.00%
2020/06/05	21	75.36	30	75.28	75.90	-9	10,545	-0.09%
2020/06/04	26	75.07	23	75.87	74.90	3	10,688	0.03%
2020/06/03	1	70.90	2	71.50	71.80	-1	10,240	-0.01%
2020/06/02	13	71.25	15	70.74	70.80	-2	10,227	-0.02%
2020/06/01	11	70.75	16	71.18	70.30	-5	10,262	-0.05%
2020/05/29	13	69.40	4	68.63	69.50	9	10,258	0.09%
2020/05/28	14	69.67	18	69.76	68.30	-4	10,302	-0.04%
2020/05/27	15	70.32	4	70.75	70.90	11	10,399	0.11%
2020/05/26	33	72.84	33	72.76	68.60	0	10,187	0.00%
2020/05/25	7	68.93	25	69.33	71.00	-18	9,764	-0.18%
2020/05/22	12	64.43	6	64.25	64.60	6	9,468	0.06%
2020/05/21	32	63.51	16	63.83	64.00	16	9,354	0.17%
2020/05/20	5	59.78	34	60.81	61.40	-29	9,196	-0.32%
2020/05/19	12	58.85	5	58.36	57.50	7	8,876	0.08%
2020/05/18	26	58.38	24	58.62	57.00	2	8,817	0.02%
2020/05/15	19	56.81	8	57.18	59.00	11	8,657	0.13%
2020/05/14	4	56.50	4	56.55	56.20	0	8,646	0.00%
2020/05/13	3	56.83	4	57.48	57.90	-1	8,419	-0.01%
2020/05/12	0	0.00	10	53.20	52.70	-10	8,003	-0.12%
2020/05/11	9	54.09	4	53.90	53.70	5	7,951	0.06%
2020/05/08	13	53.35	3	53.03	52.20	10	7,818	0.13%
2020/05/07	0	0.00	6	52.10	52.10	-6	7,687	-0.08%
2020/05/06	1	52.30	11	50.58	50.50	-10	7,635	-0.13%
2020/05/05	10	52.47	2	52.30	51.60	8	7,574	0.11%
2020/05/04	6	51.03	0	0.00	50.70	6	7,541	0.08%
2020/04/30	3	51.47	3	52.13	51.80	0	7,521	0.00%
2020/04/28	2	51.10	1	50.80	50.50	1	7,456	0.01%
2020/04/23	3	49.95	4	50.18	49.45	-1	7,422	-0.01%
2020/04/22	2	49.20	0	0.00	49.35	2	7,408	0.03%
2020/04/21	5	50.30	6	50.30	49.05	-1	7,432	-0.01%
2020/04/20	8	51.16	7	51.21	51.00	1	7,380	0.01%
2020/04/17	4	53.13	7	52.81	51.50	-3	7,357	-0.04%
2020/04/16	9	53.08	20	53.06	52.80	-11	7,254	-0.15%
2020/04/15	17	52.83	9	52.97	52.90	8	7,124	0.11%
2020/04/14	5	51.16	4	51.30	50.90	1	6,927	0.01%
2020/04/09	1	52.20	1	51.70	51.00	0	6,942	0.00%
2020/04/08	15	51.39	11	52.16	52.20	4	6,922	0.06%
2020/04/07	1	49.95	0	0.00	49.75	1	6,806	0.01%
2020/04/06	4	49.30	4	49.18	49.60	0	6,750	0.00%
2020/04/01	7	48.92	6	48.88	49.10	1	6,723	0.01%
2020/03/31	9	49.11	19	48.84	48.80	-10	6,707	-0.15%
2020/03/30	27	48.14	19	47.77	49.20	8	6,750	0.12%
2020/03/27	7	48.14	8	48.48	47.10	-1	6,684	-0.01%
2020/03/26	2	47.30	12	48.16	48.15	-10	6,617	-0.15%
2020/03/25	15	47.70	5	47.94	47.70	10	6,560	0.15%
2020/03/24	2	45.60	1	45.95	45.80	1	6,468	0.02%
2020/03/23	7	44.15	8	44.41	43.35	-1	6,597	-0.02%
2020/03/20	11	48.79	12	48.70	47.65	-1	6,546	-0.02%
2020/03/19	22	47.51	19	47.28	45.85	3	6,402	0.05%
2020/03/18	60	53.63	90	53.53	50.90	-30	6,097	-0.49%
2020/03/17	46	51.06	53	51.76	52.00	-7	5,771	-0.12%
2020/03/16	43	51.88	24	51.57	49.50	19	5,472	0.35%
2020/03/13	3	47.83	2	48.10	51.90	1	5,321	0.02%
2020/03/12	13	52.43	13	52.81	51.00	0	5,108	0.00%
2020/03/11	17	53.61	8	55.19	54.20	9	4,842	0.19%
2020/03/10	1	55.30	11	54.25	55.60	-10	4,604	-0.22%
2020/03/09	11	52.75	5	52.14	50.60	6	4,417	0.14%
2020/03/06	6	54.38	10	55.20	53.50	-4	4,321	-0.09%
2020/03/05	5	55.78	44	56.21	55.60	-39	4,246	-0.92%
2020/03/04	23	54.73	10	54.76	55.90	13	4,081	0.32%
2020/03/03	39	54.99	10	55.07	54.10	29	3,938	0.74%
2020/03/02	9	53.69	20	53.75	54.80	-11	3,701	-0.30%
2020/02/27	5	51.14	12.2	50.09	49.85	-7.2	3,438	-0.21%
2020/02/26	7	52.86	20	52.84	52.30	-13	3,371	-0.39%
2020/02/25	21	52.50	23	53.00	53.00	-2	3,290	-0.06%
2020/02/24	16	52.73	22	53.18	53.20	-6	3,258	-0.18%
2020/02/21	21	53.61	26	53.78	52.90	-5	3,194	-0.16%
2020/02/20	6	52.00	4	52.65	51.90	2	3,013	0.07%
2020/02/19	14	52.24	30	52.20	52.10	-16	2,962	-0.54%
2020/02/18	12	51.24	5	51.42	51.00	7	2,879	0.24%
2020/02/17	8	51.84	11	50.95	52.20	-3	2,804	-0.11%
2020/02/14	2	48.70	3	48.67	48.70	-1	2,629	-0.04%
2020/02/12	0	0.00	3	48.05	48.20	-3	2,682	-0.11%
2020/02/11	3	46.60	1	46.50	46.50	2	2,683	0.07%
2020/02/10	2	44.83	2	45.78	45.95	0	2,741	0.00%
2020/02/07	3	45.83	1	46.10	45.50	2	2,785	0.07%
2020/02/04	3	44.70	2	45.20	45.25	1	2,921	0.03%
2020/02/03	2	43.30	17	42.84	44.00	-15	3,018	-0.50%
2020/01/31	5	47.20	4	47.35	46.90	1	3,056	0.03%
2020/01/30	4	47.63	3	48.40	46.75	1	3,309	0.03%
2020/01/20	2	52.25	0	0.00	51.90	2	3,464	0.06%
2020/01/16	1	53.20	11	52.74	52.70	-10	3,956	-0.25%
2020/01/15	24	53.15	3	52.97	53.00	21	4,213	0.50%
2020/01/14	4	52.15	12	52.37	52.40	-8	4,296	-0.19%
2020/01/13	29	52.33	1	51.40	52.60	28	4,485	0.62%
2020/01/08	1	50.60	0	0.00	49.90	1	4,661	0.02%
2020/01/06	0	0.00	1	51.70	51.50	-1	4,957	-0.02%
2020/01/03	11	53.73	11	53.32	53.10	0	4,942	0.00%
2020/01/02	10	54.50	2	54.25	54.50	8	4,868	0.16%
2019/12/30	0	0.00	12	53.75	53.70	-12	4,820	-0.25%
2019/12/26	4	53.73	0	0.00	53.70	4	4,774	0.08%
2019/12/25	12	54.14	2	54.20	53.90	10	4,763	0.21%
2019/12/23	4	53.75	2	54.00	52.70	2	4,692	0.04%
2019/12/20	7	53.39	4	53.45	53.00	3	4,704	0.06%
2019/12/19	1	53.50	10	53.10	53.10	-9	4,745	-0.19%
2019/12/18	15	54.95	11	54.25	54.50	4	4,752	0.08%
2019/12/17	12	53.13	2	52.85	53.40	10	4,549	0.22%
2019/12/16	11	51.65	13	52.26	52.30	-2	4,595	-0.04%
2019/12/13	1	51.40	0	0.00	50.50	1	4,598	0.02%
2019/12/12	0	0.00	22	52.79	51.40	-22	4,644	-0.47%
2019/12/11	2	51.85	0	0.00	51.60	2	4,608	0.04%
2019/12/10	0	0.00	10	52.01	52.50	-10	4,604	-0.22%
2019/12/09	24	51.01	2	51.50	51.10	22	4,585	0.48%
2019/12/06	6	51.07	5	51.52	51.40	1	4,629	0.02%
2019/12/05	3	51.33	15	51.27	51.10	-12	4,642	-0.26%
2019/12/04	10	50.50	8	50.59	50.80	2	4,852	0.04%
2019/12/03	1	48.40	1	48.80	48.75	0	4,839	0.00%
2019/12/02	1	48.45	0	0.00	48.00	1	4,889	0.02%
2019/11/29	1	49.50	0	0.00	49.10	1	4,921	0.02%
2019/11/27	2	50.30	0	0.00	50.30	2	5,215	0.04%
2019/11/26	3	50.43	4	50.48	50.60	-1	5,416	-0.02%
2019/11/25	1	49.75	4	49.73	49.35	-3	5,805	-0.05%
2019/11/21	1	48.75	1	49.45	49.45	0	5,866	0.00%
2019/11/19	3	50.50	0	0.00	50.00	3	6,000	0.05%
2019/11/18	1	51.10	0	0.00	50.60	1	6,176	0.02%
2019/11/15	1	50.60	2	50.70	50.70	-1	6,217	-0.02%
2019/11/14	1	49.95	2	50.00	50.00	-1	6,322	-0.02%
2019/11/13	4	50.50	5	50.42	50.30	-1	6,429	-0.02%
2019/11/12	5	49.95	1	50.20	50.20	4	6,442	0.06%
2019/11/11	2	50.70	1	51.60	49.60	1	6,432	0.02%
2019/11/08	4	52.75	3	53.27	52.80	1	6,377	0.02%
2019/11/07	1	55.10	2	54.70	53.20	-1	6,387	-0.02%
2019/11/06	6	55.27	3	55.73	55.50	3	6,354	0.05%
2019/11/05	5	56.34	4	56.38	56.30	1	6,352	0.02%
2019/11/04	3	55.83	10	55.50	55.50	-7	6,333	-0.11%
2019/11/01	7	55.83	5	55.50	56.10	2	6,351	0.03%
2019/10/31	10	55.39	8	55.94	55.00	2	6,331	0.03%
2019/10/30	4	56.83	2	57.10	56.80	2	6,268	0.03%
2019/10/29	9	58.74	3	57.17	57.50	6	6,275	0.10%
2019/10/28	22	59.86	4	59.40	60.10	18	6,167	0.29%
2019/10/25	53	58.39	166	58.74	58.20	-113	6,169	-1.83%	大賣/鉅額交易
2019/10/24	146	57.08	45	57.09	58.50	101	6,089	1.66%	大買/鉅額交易
2019/10/23	52	54.68	57	54.91	55.00	-5	6,007	-0.08%
2019/10/22	8	53.34	10	53.49	53.60	-2	6,029	-0.03%
2019/10/21	20	53.09	5	53.02	53.60	15	5,906	0.25%
2019/10/18	12	52.03	14	51.64	51.60	-2	5,681	-0.04%
2019/10/17	1	49.90	0	0.00	51.10	1	5,579	0.02%
2019/10/16	0	0.00	11	50.48	50.00	-11	5,555	-0.20%
2019/10/15	15	51.71	5	51.96	51.10	10	5,499	0.18%
2019/10/14	5	49.64	8	50.56	50.40	-3	5,317	-0.06%
2019/10/08	1	49.35	0	0.00	48.90	1	5,185	0.02%
2019/10/04	1	49.35	0	0.00	49.35	1	5,183	0.02%
2019/10/03	1	49.20	2	49.65	49.60	-1	5,185	-0.02%
2019/10/01	0	0.00	5	48.87	49.25	-5	5,189	-0.10%
2019/09/27	2	48.58	1	48.85	48.40	1	5,174	0.02%
2019/09/26	3	48.87	2	49.18	48.75	1	5,155	0.02%
2019/09/25	1	50.60	1	50.20	49.45	0	5,135	0.00%
2019/09/24	1	50.80	1	51.50	50.80	0	5,122	0.00%
2019/09/23	1	50.80	0	0.00	50.80	1	5,061	0.02%
2019/09/20	3	50.47	14	50.39	50.40	-11	5,049	-0.22%
2019/09/19	13	50.98	0	0.00	50.70	13	5,067	0.26%
2019/09/18	0	0.00	10	50.30	50.30	-10	5,017	-0.20%
2019/09/17	10	50.00	1	50.10	50.20	9	5,007	0.18%
2019/09/16	1	48.20	1	48.70	48.50	0	4,973	0.00%
2019/09/12	0	0.00	2	49.45	48.90	-2	5,001	-0.04%
2019/09/11	8	48.93	4	49.28	48.85	4	5,056	0.08%
2019/09/10	6	49.79	4	50.00	49.30	2	5,215	0.04%
2019/09/09	1	50.20	0	0.00	50.10	1	5,230	0.02%
2019/09/06	2	52.20	2	52.25	51.00	0	5,201	0.00%
2019/09/05	3	50.20	2	51.00	50.80	1	4,915	0.02%
2019/09/04	1	50.90	2	50.55	50.70	-1	4,896	-0.02%
2019/09/03	0	0.00	10	49.95	49.80	-10	4,872	-0.21%
2019/09/02	10	50.80	0	0.00	50.70	10	4,830	0.21%
2019/08/30	4	51.23	5	50.39	49.05	-1	4,748	-0.02%
2019/08/29	9	50.24	8	50.49	49.75	1	4,536	0.02%
2019/08/28	6	50.22	18	50.28	51.20	-12	4,330	-0.28%
2019/08/27	10	47.30	10	46.60	46.60	0	3,927	0.00%
2019/08/26	3	46.55	1	46.95	46.10	2	3,926	0.05%
2019/08/23	3	48.58	1	48.45	48.55	2	3,888	0.05%
2019/08/22	3	48.48	17	48.47	48.70	-14	3,837	-0.36%
2019/08/21	19	48.09	5	47.78	48.20	14	3,744	0.37%
2019/08/20	3	46.55	0	0.00	45.85	3	3,565	0.08%
2019/08/19	11	47.32	11	46.81	46.50	0	3,525	0.00%
2019/08/16	3	45.30	8	44.66	46.00	-5	3,415	-0.15%
2019/08/15	4	43.10	4	43.14	43.10	0	3,320	0.00%
2019/08/14	5	44.84	2	44.78	44.10	3	3,318	0.09%
2019/08/13	5	44.56	3	44.80	44.35	2	3,326	0.06%
2019/08/07	3	44.23	3	44.57	44.05	0	3,298	0.00%
2019/08/06	4	44.54	4	44.51	45.60	0	3,292	0.00%
2019/08/05	2	47.65	12	47.79	45.55	-10	3,274	-0.31%
2019/08/02	15	47.68	4	47.58	47.85	11	3,264	0.34%
2019/08/01	5	49.05	2	49.50	48.85	3	3,269	0.09%
2019/07/31	3	48.75	9	48.83	49.90	-6	3,241	-0.19%
2019/07/30	10	49.50	6	48.73	48.80	4	3,154	0.13%
2019/07/29	27	51.57	33	51.56	51.00	-6	3,016	-0.20%
2019/07/26	12	48.80	2	48.43	49.50	10	2,828	0.35%
2019/07/25	5	47.76	7	47.83	47.75	-2	2,728	-0.07%
2019/07/24	0	0.00	19	46.89	47.30	-19	2,551	-0.74%
2019/07/23	0	0.00	1	42.75	43.00	-1	2,356	-0.04%
2019/07/22	2	42.00	0	0.00	42.00	2	2,373	0.08%
2019/07/19	1	42.00	0	0.00	41.90	1	2,411	0.04%
2019/07/18	1	42.50	0	0.00	41.80	1	2,443	0.04%
2019/07/17	5	43.52	5	44.34	43.45	0	2,457	0.00%
2019/07/16	14	44.59	4	44.54	44.30	10	2,589	0.39%
2019/07/12	1	43.90	2	43.93	43.90	-1	2,731	-0.04%
2019/07/11	2	44.25	3	44.38	44.10	-1	2,750	-0.04%
2019/07/10	1	43.15	0	0.00	43.15	1	2,746	0.04%
2019/07/09	0	0.00	2	43.10	43.00	-2	2,745	-0.07%
2019/07/05	1	44.95	0	0.00	44.65	1	2,788	0.04%
2019/07/03	3	45.28	1	45.50	45.25	2	2,866	0.07%
2019/07/02	1	46.95	1	46.45	46.45	0	2,947	0.00%
2019/07/01	7	47.00	0	0.00	46.45	7	3,016	0.23%
2019/06/26	3	47.28	3	46.90	46.65	0	3,135	0.00%
2019/06/25	3	46.60	6	46.62	47.40	-3	3,187	-0.09%
2019/06/24	4	45.54	5	45.90	46.35	-1	3,143	-0.03%
2019/06/21	5	45.58	6	46.10	45.15	-1	3,120	-0.03%
2019/06/20	3	45.47	3	45.65	45.10	0	3,114	0.00%
2019/06/19	6	44.70	4	44.93	44.85	2	3,132	0.06%
2019/06/18	3	44.78	2	44.25	43.90	1	3,140	0.03%
2019/06/17	0	0.00	2	42.50	45.40	-2	3,036	-0.07%
2019/06/14	1	41.30	0	0.00	41.30	1	3,015	0.03%
2019/06/13	6	41.22	6	41.54	41.60	0	3,053	0.00%
2019/06/12	3	42.58	9	41.75	41.45	-6	3,131	-0.19%
2019/06/11	10	42.15	8	41.79	42.05	2	3,266	0.06%
2019/06/10	0	0.00	1	40.10	40.10	-1	3,327	-0.03%
2019/06/06	2	39.53	0	0.00	39.15	2	3,519	0.06%
2019/06/05	1	40.05	1	40.70	40.00	0	3,554	0.00%
2019/05/31	1	41.20	0	0.00	41.25	1	3,847	0.03%
2019/05/30	0	0.00	1	40.40	41.10	-1	3,905	-0.03%
2019/05/29	0	0.00	2	39.78	39.75	-2	4,006	-0.05%
2019/05/28	1	40.05	0	0.00	40.10	1	4,133	0.02%
2019/05/27	1	40.40	0	0.00	39.95	1	4,328	0.02%
2019/05/24	1	40.50	0	0.00	40.50	1	4,444	0.02%
2019/05/23	1	40.80	0	0.00	41.00	1	4,561	0.02%
2019/05/22	1	41.70	4	42.50	41.55	-3	4,688	-0.06%
2019/05/21	3	40.92	2	41.18	41.75	1	4,803	0.02%
2019/05/20	4	41.91	2	40.50	40.45	2	4,888	0.04%
2019/05/17	3	42.90	0	0.00	42.70	3	5,107	0.06%
2019/05/16	1	43.35	1	44.65	42.85	0	5,190	0.00%
2019/05/15	0	0.00	2	43.65	44.90	-2	5,358	-0.04%
2019/05/14	3	41.40	3	42.02	42.60	0	5,661	0.00%
2019/05/10	4	43.80	4	44.13	43.95	0	6,201	0.00%
2019/05/08	2	46.15	1	46.40	45.70	1	6,338	0.02%
2019/04/30	1	46.95	2	46.78	47.40	-1	6,933	-0.01%
2019/04/29	8	48.23	4	48.95	46.80	4	6,935	0.06%
2019/04/25	1	53.20	1	53.60	54.00	0	6,860	0.00%
2019/04/24	1	53.90	1	54.40	53.80	0	6,866	0.00%
2019/04/23	2	53.70	2	54.40	53.60	0	6,866	0.00%
2019/04/22	2	54.65	4	55.65	54.40	-2	6,906	-0.03%
2019/04/19	2	53.20	3.1	53.94	54.10	-1.1	6,807	-0.02%
2019/04/18	0	0.00	5	53.12	52.90	-5	6,819	-0.07%
2019/04/17	4	52.53	5	52.80	52.80	-1	6,807	-0.01%
2019/04/16	0	0.00	5	52.22	52.50	-5	6,840	-0.07%
2019/04/15	10	51.54	0	0.00	51.20	10	6,913	0.14%
2019/04/12	0	0.00	1	51.10	51.10	-1	7,052	-0.01%
2019/04/11	1	52.40	0	0.00	51.80	1	7,144	0.01%
2019/04/10	1	53.30	1	53.40	53.20	0	7,155	0.00%
2019/04/09	2	54.95	17	56.16	53.90	-15	7,198	-0.21%
2019/04/08	0	0.00	15	55.33	55.30	-15	7,265	-0.21%
2019/04/03	3	53.70	6	54.02	53.90	-3	7,248	-0.04%
2019/04/02	2	52.50	3	52.43	53.00	-1	7,245	-0.01%
2019/04/01	0	0.00	1	53.30	52.20	-1	7,341	-0.01%
2019/03/29	4	50.88	14	50.84	51.00	-10	7,319	-0.14%
2019/03/28	14	52.53	7	51.70	51.20	7	7,491	0.09%
2019/03/27	3	51.37	0	0.00	51.40	3	7,705	0.04%
2019/03/26	0	0.00	1	52.10	51.30	-1	7,947	-0.01%
2019/03/25	4	51.20	4	51.00	51.50	0	8,182	0.00%
2019/03/22	24	52.43	14	52.24	52.10	10	8,276	0.12%
2019/03/21	6	52.07	1	51.70	51.80	5	8,408	0.06%
2019/03/20	9	53.18	5	53.00	52.60	4	8,690	0.05%
2019/03/19	6	54.13	2	55.00	53.10	4	9,013	0.04%
2019/03/18	14	54.26	4	54.45	54.30	10	9,060	0.11%
2019/03/15	4	54.33	6	54.23	54.50	-2	9,239	-0.02%
2019/03/14	4	55.05	3	56.70	53.90	1	9,339	0.01%
2019/03/13	6	57.88	0	0.00	57.40	6	9,496	0.06%
2019/03/12	2	57.40	5	57.54	58.00	-3	9,746	-0.03%
2019/03/11	0	0.00	3	56.17	55.60	-3	9,921	-0.03%
2019/03/08	6	55.72	2	56.15	56.00	4	10,119	0.04%
2019/03/07	2	55.25	3	57.63	55.60	-1	10,309	-0.01%
2019/03/06	9	56.67	6	56.60	56.60	3	10,479	0.03%
2019/03/05	0	0.00	1	55.70	55.50	-1	10,982	-0.01%
2019/03/04	6	57.50	6	58.07	56.50	0	11,326	0.00%
2019/02/27	34	55.86	34	55.88	57.60	0	11,445	0.00%
2019/02/26	5	58.06	3	58.23	55.70	2	11,716	0.02%
2019/02/25	3	56.33	3	57.03	57.60	0	11,980	0.00%
2019/02/22	6	58.52	2	56.80	56.50	4	12,027	0.03%
2019/02/21	4	56.83	4	57.63	57.90	0	11,959	0.00%
2019/02/20	2	58.80	3	59.33	57.90	-1	11,855	-0.01%
2019/02/19	16	58.91	26	58.51	58.90	-10	11,804	-0.08%
2019/02/18	52	59.84	61	60.43	58.30	-9	11,751	-0.08%
2019/02/15	10	59.20	0	0.00	59.30	10	11,564	0.09%
2019/02/14	18	58.91	13	58.18	59.00	5	11,518	0.04%
2019/02/13	33	58.06	130	58.05	58.40	-97	11,407	-0.85%	大賣/
2019/02/12	12	54.67	17	55.65	56.00	-5	11,139	-0.04%
2019/02/11	2	49.25	5	50.84	51.40	-3	10,961	-0.03%
2019/01/30	4	47.99	3	47.28	46.75	1	10,938	0.01%
2019/01/29	1	45.95	3	46.00	46.10	-2	10,865	-0.02%
2019/01/28	47	44.49	8	45.04	46.60	39	10,856	0.36%
2019/01/25	98	44.75	39	44.86	44.15	59	10,746	0.55%
2019/01/24	10	42.95	10	42.55	42.55	0	10,850	0.00%
2019/01/23	1	41.65	1	41.60	42.20	0	10,938	0.00%
2019/01/22	3	42.12	4	41.75	41.50	-1	10,995	-0.01%
2019/01/21	0	0.00	2	42.05	42.00	-2	11,097	-0.02%
2019/01/18	1	40.25	2	40.33	41.30	-1	11,108	-0.01%
2019/01/17	4	41.00	3	40.87	40.20	1	11,151	0.01%
2019/01/16	2	41.50	0	0.00	41.00	2	11,221	0.02%
2019/01/15	2	40.40	2	40.50	40.90	0	11,225	0.00%
2019/01/14	2	40.88	2	40.78	40.05	0	11,304	0.00%
2019/01/11	3	42.52	3	41.68	41.55	0	11,314	0.00%
2019/01/10	1	42.75	1	43.25	42.30	0	11,353	0.00%
2019/01/09	9	42.86	4	42.74	42.30	5	11,567	0.04%
2019/01/08	15	41.63	15	42.05	42.10	0	11,704	0.00%
2019/01/07	0	0.00	2	42.75	41.60	-2	11,681	-0.02%
2019/01/04	1	40.40	5	39.07	40.90	-4	11,672	-0.03%
2019/01/03	3	42.78	5	42.53	40.65	-2	11,580	-0.02%
2019/01/02	1	44.35	1	44.05	43.90	0	11,551	0.00%
2018/12/28	11	43.70	11	43.85	43.90	0	11,589	0.00%
2018/12/27	6	44.70	2	45.00	43.80	4	11,642	0.03%
2018/12/26	1	44.90	2	44.05	42.60	-1	11,558	-0.01%
2018/12/25	12	44.21	11	44.32	44.10	1	11,555	0.01%
2018/12/24	0	0.00	6	44.43	45.30	-6	11,517	-0.05%
2018/12/22	23	44.46	20	44.60	44.85	3	11,413	0.03%
2018/12/21	7	45.67	8	44.98	45.60	-1	11,422	-0.01%
2018/12/20	28	45.71	27	44.54	44.25	1	11,273	0.01%
2018/12/19	31	48.33	31	48.70	47.40	0	11,019	0.00%
2018/12/18	33	50.46	22	50.07	49.40	11	10,927	0.10%
2018/12/17	25	50.40	25	50.20	50.30	0	10,856	0.00%
2018/12/14	12	50.35	16	50.26	50.00	-4	10,796	-0.04%
2018/12/13	21	52.10	25	52.10	52.00	-4	10,675	-0.04%
2018/12/12	12	51.41	10	51.10	52.50	2	10,400	0.02%
2018/12/11	20	48.24	15	47.83	47.80	5	10,099	0.05%
2018/12/10	59	48.12	68	47.95	47.30	-9	10,196	-0.09%
2018/12/07	22	48.33	13	47.88	48.05	9	10,027	0.09%
2018/12/06	8	48.90	36	50.88	46.30	-28	9,928	-0.28%
2018/12/05	74	50.32	61	50.59	51.10	13	9,676	0.13%
2018/12/04	84	50.41	79	50.72	49.50	5	9,490	0.05%
2018/12/03	6	50.23	6	50.26	49.15	0	9,277	0.00%
2018/11/30	17	48.10	25	48.20	48.75	-8	9,100	-0.09%
2018/11/29	7	50.47	10	50.03	49.00	-3	8,908	-0.03%
2018/11/28	99	49.83	103	49.75	49.70	-4	8,699	-0.05%	大賣/
2018/11/27	69	46.58	56	46.42	48.40	13	8,185	0.16%
2018/11/26	18	43.99	27	43.95	44.00	-9	7,814	-0.12%
2018/11/23	23	43.14	22	43.36	43.75	1	7,721	0.01%
2018/11/22	9	41.84	8	41.91	41.10	1	7,406	0.01%
2018/11/21	1	37.95	3	40.23	40.70	-2	6,994	-0.03%
2018/11/20	4	37.40	4	37.23	37.00	0	6,942	0.00%
2018/11/14	4	36.76	5	36.51	36.00	-1	7,106	-0.01%
2018/11/13	2	36.45	1	37.00	36.95	1	7,294	0.01%
2018/11/09	0	0.00	5	36.15	36.70	-5	7,392	-0.07%
2018/11/08	9	38.56	15	38.10	35.95	-6	7,411	-0.08%
2018/11/07	9	36.79	3	36.23	37.75	6	7,311	0.08%
2018/11/06	1	37.00	2	35.15	34.35	-1	7,310	-0.01%
2018/11/05	81	37.03	75	37.04	37.00	6	7,338	0.08%
2018/11/02	3	36.22	4	36.76	36.55	-1	7,319	-0.01%
2018/11/01	2	36.55	3	36.82	35.80	-1	7,226	-0.01%
2018/10/31	0	0.00	6	33.80	34.10	-6	6,952	-0.09%
2018/10/30	11	31.85	5	31.08	31.00	6	6,907	0.09%
2018/10/29	33	32.68	33	32.80	32.05	0	7,100	0.00%
2018/10/26	0	0.00	2	31.30	30.50	-2	7,077	-0.03%
2018/10/25	3	31.15	0	0.00	31.15	3	7,113	0.04%
2018/10/24	7	36.19	5	35.28	34.60	2	7,082	0.03%
2018/10/23	5	36.85	5	37.00	36.30	0	7,021	0.00%
2018/10/22	0	0.00	2	37.75	37.70	-2	7,058	-0.03%
2018/10/19	2	36.20	1	36.35	36.35	1	7,133	0.01%
2018/10/18	4	38.63	4	38.23	38.05	0	7,152	0.00%
2018/10/17	5	39.23	5	39.96	38.40	0	7,163	0.00%
2018/10/16	1	38.25	1	39.40	40.25	0	7,007	0.00%
2018/10/15	7	37.39	6	37.18	37.20	1	6,976	0.01%
2018/10/12	3	37.23	3	37.35	37.20	0	7,037	0.00%
2018/10/11	5	36.50	0	0.00	36.50	5	7,110	0.07%
2018/10/09	2	41.83	5	41.68	40.55	-3	7,192	-0.04%
2018/10/08	4	41.78	1	42.60	41.70	3	7,254	0.04%
2018/10/05	22	43.54	2	43.58	42.30	20	7,414	0.27%
2018/10/04	1	48.15	2	48.03	47.00	-1	7,476	-0.01%
2018/10/03	5	48.59	5	49.29	47.95	0	8,046	0.00%
2018/10/02	1	51.10	0	0.00	50.00	1	8,302	0.01%
2018/10/01	1	49.85	1	49.70	51.30	0	8,430	0.00%
2018/09/28	4	50.76	3	50.87	50.20	1	8,731	0.01%
2018/09/27	2	51.50	3	51.23	50.00	-1	8,917	-0.01%
2018/09/26	5	51.46	5	51.18	51.10	0	9,101	0.00%
2018/09/25	3	51.10	8	52.01	52.00	-5	9,178	-0.05%
2018/09/21	10	49.61	7	50.44	51.00	3	9,161	0.03%
2018/09/20	12	48.42	4	48.24	48.00	8	9,160	0.09%
2018/09/19	6	48.90	1	49.65	47.90	5	9,256	0.05%
2018/09/17	1	52.90	14	52.51	52.10	-13	9,527	-0.14%
2018/09/14	22	52.30	9	51.28	52.60	13	9,645	0.13%
2018/09/13	2	51.25	2	49.48	48.95	0	9,580	0.00%
2018/09/12	3	49.45	16	50.09	50.10	-13	9,788	-0.13%
2018/09/11	8	51.16	4	50.73	51.30	4	9,983	0.04%
2018/09/10	4	51.43	3	51.87	50.60	1	10,091	0.01%
2018/09/07	4	56.88	10	54.64	53.50	-6	10,143	-0.06%
2018/09/06	15	57.33	21	56.74	56.40	-6	10,316	-0.06%
2018/09/05	2	57.70	1	58.60	56.00	1	10,881	0.01%
2018/09/03	3	56.93	0	0.00	57.00	3	11,763	0.03%
2018/08/31	1	60.90	1	60.50	60.90	0	12,007	0.00%
2018/08/29	0	0.00	1	60.30	60.70	-1	12,365	-0.01%
2018/08/28	1	60.00	3	59.30	58.90	-2	12,638	-0.02%
2018/08/27	4	59.05	3	59.53	60.10	1	12,903	0.01%
2018/08/24	16	56.99	15	56.70	56.60	1	13,097	0.01%
2018/08/23	12	59.29	7	59.06	58.60	5	13,647	0.04%
2018/08/22	3	58.33	4	58.78	59.50	-1	14,211	-0.01%
2018/08/21	2	59.10	1	58.50	58.50	1	14,867	0.01%
2018/08/20	65	55.84	10	55.42	58.50	55	15,105	0.36%
2018/08/17	0	0.00	50	58.20	58.20	-50	15,508	-0.32%
2018/08/16	1	58.20	10	60.03	61.20	-9	15,624	-0.06%
2018/08/15	22	60.16	21	60.45	58.60	1	15,830	0.01%
2018/08/14	3	60.10	3	60.10	62.00	0	16,050	0.00%
2018/08/13	4	60.75	5	62.16	60.30	-1	16,266	-0.01%
2018/08/10	1	67.10	1	65.40	64.70	0	16,635	0.00%
2018/08/09	20	65.70	23	64.40	66.30	-3	17,030	-0.02%
2018/08/08	26	65.42	24	66.39	65.00	2	17,702	0.01%
2018/08/07	3	67.70	1	66.50	66.70	2	18,220	0.01%
2018/08/06	3	64.63	3	65.67	65.50	0	18,399	0.00%
2018/08/03	5	62.30	7	63.37	66.00	-2	18,632	-0.01%
2018/08/02	4	67.53	1	65.00	63.70	3	18,765	0.02%
2018/08/01	7	70.06	0	0.00	69.50	7	19,391	0.04%
2018/07/31	2	70.95	2	72.05	72.20	0	19,736	0.00%
2018/07/30	1	71.00	2	70.40	69.50	-1	19,735	-0.01%
2018/07/27	1	74.80	1	72.50	72.00	0	19,738	0.00%
2018/07/26	5	73.06	1	74.30	75.00	4	19,731	0.02%
2018/07/25	2	70.40	5	70.80	71.70	-3	19,584	-0.02%
2018/07/24	2	68.05	11	68.73	69.90	-9	19,513	-0.05%
2018/07/23	12	64.45	12	65.49	67.50	0	19,448	0.00%
2018/07/20	8	69.98	5	67.22	67.10	3	19,381	0.02%
2018/07/19	6	69.42	3	69.40	69.00	3	19,241	0.02%
2018/07/18	35	67.37	34	70.63	68.00	1	19,237	0.01%
2018/07/17	17	71.04	1	71.80	70.90	16	19,196	0.08%
2018/07/16	10	73.52	11	73.65	73.80	-1	19,197	-0.01%
2018/07/13	25	76.16	21	77.06	73.00	4	19,302	0.02%
2018/07/12	12	72.63	18	73.83	73.90	-6	19,122	-0.03%
2018/07/11	104	73.66	90	73.54	73.60	14	19,114	0.07%	大買/
2018/07/10	26	68.60	48	69.38	72.00	-22	18,611	-0.12%
2018/07/09	10	65.32	9	65.54	65.50	1	18,502	0.01%
2018/07/06	6	67.77	10	64.80	66.20	-4	18,359	-0.02%
2018/07/05	5	62.60	2	64.80	62.70	3	18,107	0.02%
2018/07/04	8	65.66	8	63.80	62.70	0	17,898	0.00%
2018/07/03	0	0.00	3	70.67	69.60	-3	17,672	-0.02%
2018/07/02	2	72.05	1	69.90	69.10	1	17,580	0.01%
2018/06/29	0	0.00	1	72.00	72.80	-1	17,458	-0.01%
2018/06/28	3	73.63	2	71.60	69.50	1	17,295	0.01%
2018/06/27	13	72.81	4	72.98	73.40	9	17,177	0.05%
2018/06/26	68	73.09	75	73.94	72.00	-7	17,064	-0.04%
2018/06/25	23	75.37	23	71.38	71.20	0	16,820	0.00%
2018/06/22	4	79.45	11	77.00	76.50	-7	16,652	-0.04%
2018/06/21	5	80.04	6	80.60	80.90	-1	16,558	-0.01%
2018/06/20	49	80.48	32	82.26	76.40	17	16,374	0.10%
2018/06/19	6	83.02	0	0.00	84.00	6	16,260	0.04%
2018/06/15	12	82.88	12	83.99	83.20	0	16,243	0.00%
2018/06/14	27	83.25	30	84.03	83.20	-3	16,133	-0.02%
2018/06/13	77	89.64	57	90.38	82.90	20	15,957	0.13%
2018/06/12	25	84.94	21	88.54	89.50	4	15,516	0.03%
2018/06/11	103	77.99	100	78.62	81.40	3	14,963	0.02%	大買/
2018/06/08	8	71.75	14	72.16	74.00	-6	14,696	-0.04%
2018/06/07	6	70.17	7	71.47	70.50	-1	14,445	-0.01%
2018/06/06	3	70.57	8	70.91	71.50	-5	14,445	-0.03%
2018/06/05	24	69.73	18	71.54	67.80	6	14,387	0.04%
2018/06/04	11	71.43	11	72.10	72.80	0	14,150	0.00%
2018/06/01	29	71.83	30	71.57	69.90	-1	13,839	-0.01%
2018/05/31	96	76.81	116	77.38	70.70	-20	13,541	-0.15%	大賣/
2018/05/30	64	71.83	52	72.17	74.10	12	12,893	0.09%
2018/05/29	53	70.61	34	69.50	68.80	19	12,268	0.15%
2018/05/28	34	63.70	26	64.89	66.90	8	11,490	0.07%
2018/05/25	65	57.80	68	58.33	60.90	-3	11,147	-0.03%
2018/05/24	16	55.33	8	55.38	55.40	8	10,510	0.08%
2018/05/23	7	55.44	19	55.51	55.80	-12	10,294	-0.12%
2018/05/22	18	55.17	7	55.20	53.70	11	9,969	0.11%
2018/05/21	21	55.58	22	55.60	56.40	-1	9,672	-0.01%
2018/05/18	13	53.68	19	54.24	54.70	-6	9,332	-0.06%
2018/05/17	23	53.88	55	54.63	52.10	-32	8,805	-0.36%
2018/05/16	102	57.59	62	57.04	55.60	40	8,338	0.48%	大買/
2018/05/15	13.5	50.88	14	51.70	53.80	-0.5	7,656	-0.01%
2018/05/14	8	48.49	9	48.52	50.20	-1	7,091	-0.01%
2018/05/11	27	46.16	23	46.57	45.70	4	6,824	0.06%
2018/05/10	41.5	45.56	53	45.38	46.20	-11.5	6,511	-0.18%
2018/05/09	56	43.45	60	43.63	43.65	-4	6,123	-0.07%
2018/05/08	16	39.33	20	39.29	40.90	-4	5,397	-0.07%
2018/05/07	5	36.85	4	36.78	37.20	1	5,005	0.02%
2018/05/04	3	36.63	1	35.80	35.80	2	4,989	0.04%
2018/05/03	9	36.87	10	36.96	36.95	-1	5,004	-0.02%
2018/05/02	4	36.48	4	36.58	36.35	0	5,000	0.00%
2018/04/30	6	36.17	5	36.15	35.95	1	5,067	0.02%
2018/04/27	0	0.00	2	35.55	36.15	-2	5,345	-0.04%
2018/04/26	5	36.00	4	36.28	34.50	1	5,752	0.02%
2018/04/25	4	36.04	4	36.10	35.90	0	5,742	0.00%
2018/04/24	6	37.57	9.5	36.72	36.00	-3.5	5,798	-0.06%
2018/04/23	9	38.37	4	38.30	37.60	5	5,718	0.09%
2018/04/20	14	38.35	25	38.52	37.95	-11	5,696	-0.19%
2018/04/19	19.5	38.87	20	38.01	39.15	-0.5	5,607	-0.01%
2018/04/18	9	36.31	0	0.00	36.30	9	5,362	0.17%
2018/04/17	24	38.21	13	37.18	36.15	11	5,317	0.21%
2018/04/16	8	38.29	11	38.77	39.10	-3	5,186	-0.06%
2018/04/13	16	38.33	15	38.43	38.00	1	5,103	0.02%
2018/04/12	7	37.06	2	36.70	36.90	5	4,969	0.10%
2018/04/11	2	37.30	3	37.08	37.10	-1	5,049	-0.02%
2018/04/10	2	37.03	0	0.00	36.05	2	5,029	0.04%
2018/04/09	0	0.00	20	36.24	36.25	-20	5,129	-0.39%
2018/04/03	27	36.05	7	35.80	36.10	20	5,174	0.39%
2018/04/02	0	0.00	3	35.85	35.55	-3	5,186	-0.06%
2018/03/31	4	36.70	2	36.28	36.30	2	5,240	0.04%
2018/03/30	4	36.91	1	36.45	36.70	3	5,279	0.06%
2018/03/29	0	0.00	1	36.60	36.35	-1	5,313	-0.02%
2018/03/28	4	36.04	3	36.37	36.00	1	5,277	0.02%
2018/03/27	4	37.08	15	36.67	36.65	-11	5,265	-0.21%
2018/03/26	4	36.06	6	36.14	36.00	-2	5,266	-0.04%
2018/03/23	7	35.67	8	36.06	35.80	-1	5,239	-0.02%
2018/03/22	12	37.71	5	37.95	37.30	7	5,174	0.14%
2018/03/21	23	38.84	22	38.27	36.90	1	5,022	0.02%
2018/03/20	9	36.67	4	36.80	37.40	5	4,859	0.10%
2018/03/19	13	36.66	14	36.50	36.40	-1	4,784	-0.02%
2018/03/16	5	36.46	6	36.62	35.80	-1	4,642	-0.02%
2018/03/15	2	35.45	12	35.45	35.45	-10	4,510	-0.22%
2018/03/14	2	35.78	2	36.00	35.25	0	4,483	0.00%
2018/03/13	0	0.00	10	35.89	36.00	-10	4,386	-0.23%
2018/03/12	21	35.93	17	35.00	35.05	4	4,329	0.09%
2018/03/09	15	34.00	15	34.75	34.00	0	4,148	0.00%
2018/03/08	15	33.52	0	0.00	33.55	15	3,992	0.38%
2018/02/21	0	0.00	29	30.35	30.25	-29	5,361	-0.54%
2018/02/12	1	29.50	0	0.00	29.25	1	5,660	0.02%
2018/02/08	28	30.00	1	30.20	30.00	27	5,837	0.46%
2018/02/07	1	31.75	0	0.00	31.00	1	5,861	0.02%
2018/02/05	4	31.85	0	0.00	33.05	4	6,059	0.07%
2018/02/02	1	33.70	1	34.10	33.70	0	6,183	0.00%
2018/02/01	0	0.00	15	34.05	34.00	-15	6,303	-0.24%
2018/01/31	0	0.00	10	33.80	33.80	-10	6,403	-0.16%
2018/01/30	1	34.35	1	34.60	34.30	0	6,541	0.00%
2018/01/29	5	34.70	0	0.00	34.15	5	6,556	0.08%
2018/01/26	6	34.81	2	34.73	34.80	4	6,635	0.06%
2018/01/25	2	35.48	1	35.55	34.30	1	6,703	0.01%
2018/01/24	7	35.75	0	0.00	35.30	7	6,733	0.10%
2018/01/23	9	37.91	40	38.57	36.05	-31	6,868	-0.45%
2018/01/22	46	38.09	27	37.76	38.55	19	6,712	0.28%
2018/01/19	26	35.02	12	35.01	35.05	14	6,702	0.21%
2018/01/18	5	35.27	4	35.43	34.60	1	7,073	0.01%
2018/01/17	2	34.68	2	34.70	34.10	0	7,087	0.00%
2018/01/16	0	0.00	40	34.88	34.60	-40	7,187	-0.56%
2018/01/15	41	34.82	4	34.44	34.85	37	7,255	0.51%
2018/01/11	2	33.10	0	0.00	33.00	2	7,330	0.03%
2018/01/10	2	33.70	1	33.85	33.50	1	7,364	0.01%
2018/01/09	1	33.90	1	34.25	33.40	0	7,408	0.00%
2018/01/08	5	35.53	8	35.28	33.80	-3	7,617	-0.04%
2018/01/05	6	35.58	6	35.68	35.40	0	7,643	0.00%
2018/01/04	4	34.64	1	34.80	35.00	3	7,698	0.04%
2018/01/03	13	34.99	15	35.12	34.60	-2	7,660	-0.03%
2018/01/02	3	33.32	2	33.03	33.35	1	7,565	0.01%