嘉晶 (3016)-凱基-岡山券商分點個股進出

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
66.8
漲跌
▼1.0
漲幅
-1.47%
成交量
1,936張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	10	67.00	0	0.00	67.80	10	1,216	0.82%
2024/06/11	0	0.00	1	63.00	61.60	-1	1,163	-0.09%
2024/06/07	1	63.80	1	63.70	63.80	0	1,220	0.00%
2024/06/06	2	60.90	0	0.00	60.40	2	1,441	0.14%
2024/06/03	0	0.00	1	61.70	61.70	-1	1,617	-0.06%
2024/05/31	1	64.00	0	0.00	62.30	1	1,623	0.06%
2024/05/29	0	0.00	1	63.00	62.80	-1	1,614	-0.06%
2024/05/28	2	62.50	1	63.20	63.40	1	1,602	0.06%
2024/05/20	1	62.50	1	62.90	62.20	0	1,560	0.00%
2024/04/25	3	62.17	3	61.67	61.60	0	1,489	0.00%
2024/04/18	0.1	61.70	0	0.00	61.20	0.1	1,414	0.00%
2024/04/12	0	0.00	1	61.40	60.70	-1	1,255	-0.08%
2024/04/11	1	62.00	0	0.00	60.80	1	1,237	0.08%
2024/04/10	6	62.13	6.3	62.41	61.20	-0.3	1,215	-0.02%
2024/04/02	0	0.00	1	61.60	61.60	-1	1,155	-0.09%
2024/03/29	0	0.00	1	59.80	59.60	-1	1,052	-0.09%
2024/03/19	5	58.22	5	58.12	57.50	0	989	0.00%
2024/03/12	1	60.10	1	62.90	61.70	0	861	0.00%
2024/03/08	0.1	56.30	0	0.00	56.30	0.1	509	0.02%
2024/02/23	0.1	54.50	0	0.00	54.00	0.1	461	0.02%
2024/02/22	2	54.30	0	0.00	54.50	2	469	0.43%
2024/02/02	0.1	55.50	0	0.00	55.10	0.1	452	0.01%
2024/01/30	0	0.00	1	57.20	56.70	-1	447	-0.22%
2024/01/25	0	0.00	1	57.40	56.90	-1	469	-0.21%
2024/01/24	0	57.90	0	0.00	57.70	0	502	0.01%
2024/01/18	0	56.70	0	0.00	56.60	0	503	0.00%
2024/01/09	0	0.00	1	59.40	59.10	-1	505	-0.20%
2024/01/04	1	59.50	0	0.00	59.60	1	504	0.20%
2023/12/28	0	0.00	3	62.70	62.50	-3	497	-0.60%
2023/12/27	0	0.00	1	63.40	63.00	-1	496	-0.20%
2023/12/19	2	64.20	1	63.80	63.30	1	504	0.20%
2023/12/18	3	64.20	0	0.00	64.00	3	501	0.60%
2023/12/15	6	64.65	1	64.70	64.50	5	478	1.05%
2023/12/11	0.1	62.70	0	0.00	62.50	0.1	448	0.02%
2023/11/14	0.1	59.80	0	0.00	59.70	0.1	389	0.03%
2023/11/13	0	0.00	1	60.10	59.80	-1	394	-0.25%
2023/09/13	0	0.00	2	61.20	61.40	-2	1,165	-0.17%
2023/08/23	0	0.00	1	57.50	57.70	-1	1,312	-0.08%
2023/08/15	1	58.50	0	0.00	58.20	1	1,296	0.08%
2023/08/14	0	0.00	3	58.73	58.90	-3	1,290	-0.23%
2023/08/11	1	62.20	1	61.80	61.60	0	1,277	0.00%
2023/08/10	3	62.40	1	64.30	62.00	2	1,273	0.16%
2023/08/07	1	65.60	0	0.00	65.80	1	1,255	0.08%
2023/08/02	1	64.60	0	0.00	64.50	1	1,253	0.08%
2023/07/24	10.1	66.56	0	0.00	65.70	10.1	1,204	0.84%
2023/07/21	0	68.30	1	68.60	67.90	-1	1,184	-0.08%
2023/07/20	1	67.20	1	68.40	69.00	0	1,190	0.00%
2023/07/19	0.1	67.60	0	0.00	67.00	0.1	1,184	0.00%
2023/07/17	3	69.63	2	69.70	70.80	1	1,183	0.08%
2023/07/14	0	71.10	0	0.00	71.50	0	1,150	0.00%
2023/07/13	0	0.00	3	72.73	71.00	-3	1,122	-0.27%
2023/07/11	9	73.90	6	72.60	72.20	3	1,012	0.30%
2023/07/10	3	69.57	0	0.00	69.70	3	836	0.36%
2023/07/04	0	0.00	2	64.60	65.20	-2	679	-0.29%
2023/06/30	0	0.00	1	65.00	65.40	-1	673	-0.15%
2023/06/27	1	64.30	0	0.00	63.10	1	679	0.15%
2023/06/19	0	0.00	8	65.40	65.40	-8	682	-1.17%
2023/06/12	1	64.70	2	65.50	65.50	-1	646	-0.15%
2023/06/09	0	0.00	1	64.50	64.30	-1	642	-0.16%
2023/06/08	2	64.50	0	0.00	64.10	2	653	0.31%
2023/06/06	1	64.40	0	0.00	63.70	1	663	0.15%
2023/05/16	0	0.00	2	62.25	62.20	-2	714	-0.28%
2023/05/09	3	63.43	0	0.00	62.50	3	738	0.41%
2023/05/05	1	64.30	0	0.00	64.00	1	756	0.13%
2023/04/27	1	61.90	0	0.00	61.60	1	788	0.13%
2023/04/25	1	63.70	0	0.00	62.10	1	776	0.13%
2023/04/20	4	68.05	0	0.00	67.60	4	729	0.55%
2023/04/18	4	70.58	0	0.00	70.10	4	716	0.56%
2023/04/17	2	69.10	2	69.70	71.50	0	705	0.00%
2023/04/13	3	70.70	0	0.00	69.90	3	680	0.44%
2023/04/12	1	70.90	0	0.00	71.30	1	671	0.15%
2023/03/24	2	72.80	0	0.00	73.00	2	695	0.29%
2023/03/23	0	0.00	1	72.10	72.50	-1	690	-0.14%
2023/03/22	1	71.30	3	71.80	71.80	-2	691	-0.29%
2023/03/20	1	71.90	0	0.00	71.60	1	690	0.14%
2023/03/17	0	0.00	5	70.70	70.70	-5	690	-0.72%
2023/03/15	8	70.50	8	71.00	70.20	0	698	0.00%
2023/03/10	3	71.87	1	71.10	71.10	2	712	0.28%
2023/03/09	3	73.30	0	0.00	73.10	3	730	0.41%
2023/03/08	3	73.07	0	0.00	73.20	3	740	0.41%
2023/03/03	2.1	72.01	0	0.00	71.90	2.1	712	0.29%
2023/03/02	2	74.70	0	0.00	73.50	2	673	0.30%
2023/02/22	3	75.67	0	0.00	75.60	3	706	0.42%
2023/02/17	2	75.90	0	0.00	76.00	2	791	0.25%
2023/02/10	2	78.40	0	0.00	76.50	2	910	0.22%
2023/02/08	0	0.00	1	78.90	78.90	-1	913	-0.11%
2023/02/03	1	80.30	0	0.00	78.00	1	937	0.11%
2023/02/02	1	79.20	2	79.10	79.20	-1	946	-0.11%
2023/02/01	1	76.90	1	76.90	77.00	0	937	0.00%
2023/01/30	0	0.00	3	73.50	74.60	-3	950	-0.32%
2023/01/13	3	71.90	0	0.00	71.30	3	982	0.31%
2023/01/11	0	0.00	1	74.40	74.10	-1	997	-0.10%
2023/01/10	0	0.00	1	74.10	73.70	-1	1,014	-0.10%
2023/01/04	1	70.90	0	0.00	71.20	1	1,106	0.09%
2022/12/30	0.1	70.40	0	0.00	70.20	0.1	1,149	0.01%
2022/12/28	0	0.00	1	70.00	69.90	-1	1,213	-0.08%
2022/12/14	0	0.00	7	75.49	76.10	-7	1,629	-0.43%
2022/12/08	2	76.60	0	0.00	76.40	2	1,703	0.12%
2022/12/06	7	80.50	0	0.00	79.00	7	1,859	0.38%
2022/12/02	0	0.00	1	82.10	81.60	-1	1,938	-0.05%
2022/12/01	2	81.30	7	81.29	81.90	-5	1,939	-0.26%
2022/11/30	2	77.40	2	78.00	78.60	0	1,930	0.00%
2022/11/29	1	76.00	0	0.00	76.90	1	1,943	0.05%
2022/11/25	1	77.60	0	0.00	77.60	1	1,990	0.05%
2022/11/24	2	78.60	0	0.00	78.70	2	1,998	0.10%
2022/11/18	11	80.39	11	78.46	78.20	0	2,111	0.00%
2022/11/17	2	79.10	2	79.15	79.30	0	2,151	0.00%
2022/11/16	0	0.00	2	78.40	78.00	-2	2,186	-0.09%
2022/11/15	14	78.09	15	78.33	78.50	-1	2,266	-0.04%
2022/11/14	1	76.10	0	0.00	76.20	1	2,348	0.04%
2022/11/09	2	74.90	5	74.74	75.00	-3	2,369	-0.13%
2022/11/02	5	70.40	5	70.60	70.60	0	2,407	0.00%
2022/10/31	0	0.00	4	69.00	69.00	-4	2,399	-0.17%
2022/10/28	4	67.55	0	0.00	67.00	4	2,390	0.17%
2022/10/27	1	68.20	5	68.42	69.00	-4	2,392	-0.17%
2022/10/20	4	68.80	4	69.20	69.50	0	2,408	0.00%
2022/10/19	4	69.88	0	0.00	69.00	4	2,428	0.16%
2022/10/17	3	67.93	3	68.57	69.30	0	2,436	0.00%
2022/10/14	0	0.00	3	70.20	70.50	-3	2,444	-0.12%
2022/10/13	2	67.60	0	0.00	66.10	2	2,491	0.08%
2022/10/12	3	71.50	3	72.40	70.80	0	2,472	0.00%
2022/10/11	3	72.30	3	73.30	71.50	0	2,471	0.00%
2022/10/06	4	77.85	3	78.60	78.60	1	2,518	0.04%
2022/10/05	3	78.50	3	79.50	77.60	0	2,515	0.00%
2022/09/29	0	0.00	4	71.20	70.40	-4	2,511	-0.16%
2022/09/28	5	76.60	0	0.00	71.60	5	2,500	0.20%
2022/09/27	3	78.00	6	78.50	78.50	-3	2,480	-0.12%
2022/09/26	3	81.60	3	82.40	79.50	0	2,484	0.00%
2022/09/23	4	87.03	0	0.00	84.40	4	2,494	0.16%
2022/09/16	0	0.00	0.2	89.00	87.60	-0.2	2,424	-0.01%
2022/09/15	2.2	90.28	0	0.00	89.50	2.2	2,436	0.09%
2022/09/14	0	0.00	4	91.20	91.40	-4	2,451	-0.16%
2022/09/13	5	90.70	3	91.83	90.70	2	2,455	0.08%
2022/09/12	2	90.30	1	90.50	89.60	1	2,384	0.04%
2022/09/06	0.1	80.90	0	0.00	80.70	0.1	2,376	0.00%
2022/09/05	4	85.40	1	84.00	83.60	3	2,371	0.13%
2022/09/01	1	89.50	0	0.00	88.00	1	2,362	0.04%
2022/08/30	0	0.00	6	89.00	89.30	-6	2,390	-0.25%
2022/08/29	0	87.80	0	0.00	87.40	0	2,394	0.00%
2022/08/26	6	91.67	13	90.88	89.70	-7	2,388	-0.29%
2022/08/25	6	90.92	1	91.20	90.60	5	2,380	0.21%
2022/08/24	12	90.85	4	89.20	89.20	8	2,369	0.34%
2022/08/23	8	92.14	12	92.13	92.10	-4	2,370	-0.17%
2022/08/22	2	93.15	7	93.07	93.00	-5	2,363	-0.21%
2022/08/19	8	92.00	2	92.45	91.40	6	2,275	0.26%
2022/08/18	0	0.00	0.1	87.99	87.40	-0.1	2,164	-0.01%
2022/08/17	0.1	85.09	0	0.00	85.40	0.1	2,154	0.01%
2022/08/15	0	0.00	3	86.00	86.50	-3	2,193	-0.14%
2022/08/12	2	84.60	0	0.00	84.70	2	2,209	0.09%
2022/08/11	1	85.00	2	84.20	83.60	-1	2,261	-0.04%
2022/08/09	0	0.00	4	82.55	82.60	-4	2,366	-0.17%
2022/08/08	0	0.00	1	80.10	80.50	-1	2,424	-0.04%
2022/07/27	0	0.00	20	81.22	82.80	-20	2,755	-0.73%
2022/07/26	5	84.60	0	0.00	81.40	5	2,754	0.18%
2022/07/25	20	84.30	0	0.00	84.20	20	2,739	0.73%
2022/07/21	2	84.35	1	84.50	84.80	1	2,803	0.04%
2022/07/20	1	82.00	2	84.05	83.40	-1	2,798	-0.04%
2022/07/18	1	81.70	1	81.20	81.10	0	2,794	0.00%
2022/07/15	1	80.80	3	79.87	80.80	-2	2,787	-0.07%
2022/07/14	2	79.90	0	0.00	79.90	2	2,744	0.07%
2022/07/11	1	79.00	0	0.00	79.50	1	2,760	0.04%
2022/07/07	0	0.00	1	76.60	76.90	-1	2,740	-0.04%
2022/06/27	0	0.00	1	94.00	94.30	-1	2,942	-0.03%
2022/06/17	0	0.00	1	94.10	94.70	-1	3,686	-0.03%
2022/06/16	0	0.00	1	103.50	97.20	-1	3,870	-0.03%
2022/06/13	0	0.00	2	101.51	103.00	-2	5,179	-0.04%
2022/06/09	1	106.50	0	0.00	107.00	1	5,839	0.02%
2022/06/07	0	0.00	0.2	104.00	104.00	-0.2	6,047	0.00%
2022/06/02	0.1	105.00	0	0.00	105.00	0.1	6,065	0.00%
2022/06/01	1	104.99	0	0.00	105.50	1	6,063	0.02%
2022/05/31	1	104.00	1	105.50	104.00	0	6,049	0.00%
2022/05/30	0	0.00	3	104.00	103.50	-3	6,035	-0.05%
2022/05/24	0	97.00	3	99.80	97.30	-3	6,064	-0.05%
2022/05/20	3	98.90	0	0.00	99.40	3	6,054	0.05%
2022/05/18	3	100.50	0	0.00	98.90	3	6,030	0.05%
2022/05/17	0	0.00	1	98.00	99.10	-1	5,948	-0.02%
2022/05/16	2	96.80	0	0.00	96.10	2	5,933	0.03%
2022/05/12	1	97.50	1	92.60	92.20	0	5,845	0.00%
2022/05/11	0	0.00	1	94.00	96.00	-1	5,884	-0.02%
2022/05/10	1	92.60	2	92.55	93.60	-1	5,851	-0.02%
2022/05/06	1	92.10	0	0.00	92.80	1	5,852	0.02%
2022/04/28	0	0.00	6	92.42	92.20	-6	5,947	-0.10%
2022/04/27	0	0.00	1	90.90	92.10	-1	5,941	-0.02%
2022/04/26	0	0.00	2	96.00	95.00	-2	5,904	-0.03%
2022/04/25	0	0.00	31	97.54	95.50	-31	5,911	-0.52%
2022/04/22	1	104.00	0	0.00	101.00	1	5,907	0.02%
2022/04/19	1	109.50	1	108.00	106.50	0	6,020	0.00%
2022/04/18	6	105.00	5	105.50	104.00	1	6,072	0.02%
2022/04/15	1	105.50	8	106.50	105.50	-7	6,120	-0.11%
2022/04/13	4	109.00	3	109.00	109.00	1	6,242	0.02%
2022/04/12	1	107.00	1	108.00	106.00	0	6,281	0.00%
2022/04/11	8	109.25	2	112.50	106.00	6	6,312	0.10%
2022/04/07	3	109.50	1	109.50	107.50	2	6,321	0.03%
2022/04/06	7	112.79	0	0.00	112.00	7	6,349	0.11%
2022/04/01	1	115.50	2	114.00	116.00	-1	6,389	-0.02%
2022/03/30	13	120.27	10	120.75	120.50	3	6,377	0.05%
2022/03/29	6	119.42	0	0.00	118.50	6	6,436	0.09%
2022/03/28	2	120.50	0	0.00	120.50	2	6,405	0.03%
2022/03/25	20	129.25	29	123.53	119.50	-9	6,349	-0.14%
2022/03/24	7	120.71	5	120.50	125.50	2	5,990	0.03%
2022/03/23	0	0.00	5	122.50	122.00	-5	6,054	-0.08%
2022/03/22	11	123.32	12.5	123.32	123.50	-1.5	6,362	-0.02%
2022/03/21	41	123.84	20	124.25	124.50	21	6,365	0.33%
2022/03/18	24	122.73	17	122.35	125.00	7	6,294	0.11%
2022/03/17	35.5	122.94	39	121.36	123.00	-3.5	6,183	-0.06%
2022/03/16	10	117.05	5	117.60	115.00	5	5,906	0.08%
2022/03/15	19	114.53	22	115.09	114.00	-3	5,459	-0.05%
2022/03/14	2	105.75	3	108.67	109.00	-1	4,994	-0.02%
2022/03/11	4	106.50	3	106.00	104.50	1	4,864	0.02%
2022/03/09	0	0.00	1	100.00	100.00	-1	4,718	-0.02%
2022/03/07	1	100.50	1	101.00	101.00	0	4,775	0.00%
2022/03/04	2	108.00	1	107.00	107.00	1	4,872	0.02%
2022/03/03	2	111.50	1	108.00	108.50	1	5,013	0.02%
2022/03/02	1	109.00	1	109.50	109.00	0	5,048	0.00%
2022/03/01	0	0.00	1	107.50	107.50	-1	5,096	-0.02%
2022/02/25	1	105.00	0	0.00	106.50	1	5,221	0.02%
2022/02/21	2	109.00	2	110.75	110.50	0	8,313	0.00%
2022/02/18	5	113.10	4	111.88	111.50	1	9,087	0.01%
2022/02/17	1	113.00	1	111.50	112.50	0	9,524	0.00%
2022/02/15	2	112.25	2	111.50	112.00	0	9,835	0.00%
2022/02/14	1	111.00	0	0.00	112.00	1	9,922	0.01%
2022/02/11	1	118.00	0	0.00	118.00	1	9,939	0.01%
2022/02/07	0	0.00	1	107.00	112.00	-1	10,339	-0.01%
2022/01/24	0	0.00	1	116.50	115.50	-1	11,581	-0.01%
2022/01/14	15	117.50	15	118.00	120.50	0	12,605	0.00%
2022/01/13	5	119.20	4	121.00	120.00	1	12,797	0.01%
2022/01/12	15	123.50	15	125.00	122.50	0	12,857	0.00%
2022/01/11	1	121.50	0	0.00	122.00	1	13,014	0.01%
2022/01/07	0	0.00	2	127.00	125.00	-2	13,160	-0.02%
2022/01/06	5	130.50	16	128.00	129.50	-11	13,123	-0.08%
2022/01/05	2	131.00	0	0.00	130.00	2	13,149	0.02%
2022/01/04	1	135.50	0	0.00	137.50	1	13,135	0.01%
2022/01/03	5	137.50	7	138.79	137.50	-2	13,183	-0.02%
2021/12/30	0.1	135.00	0	0.00	133.50	0.1	13,204	0.00%
2021/12/29	10.1	137.25	0	0.00	136.00	10.1	13,255	0.08%
2021/12/28	7	137.43	0	0.00	135.00	7	13,264	0.05%
2021/12/27	10	135.75	6	136.00	136.50	4	13,275	0.03%
2021/12/24	0	0.00	1	134.00	132.50	-1	13,296	-0.01%
2021/12/23	1	134.00	1	137.50	134.00	0	13,322	0.00%
2021/12/21	2	133.25	1	133.50	132.50	1	13,353	0.01%
2021/12/20	1	133.00	1	133.00	132.50	0	13,692	0.00%
2021/12/17	19	134.39	10	132.00	132.00	9	13,819	0.07%
2021/12/16	23	142.78	13	142.62	141.00	10	14,213	0.07%
2021/12/15	2	134.25	2	134.50	136.50	0	13,899	0.00%
2021/12/14	4	134.13	3	135.00	133.00	1	13,906	0.01%
2021/12/13	4	135.38	0	0.00	136.00	4	13,784	0.03%
2021/12/10	2	135.75	5	138.50	137.00	-3	13,669	-0.02%
2021/12/09	1	144.00	10	144.30	142.50	-9	13,430	-0.07%
2021/12/08	1	150.00	1	153.00	150.50	0	13,402	0.00%
2021/12/07	0	0.00	1	147.00	147.50	-1	13,471	-0.01%
2021/12/03	1	153.00	0	0.00	153.00	1	13,616	0.01%
2021/11/30	11	148.45	0	0.00	146.00	11	13,653	0.08%
2021/11/29	0	0.00	1	148.60	148.50	-1	13,839	-0.01%
2021/11/26	0	0.00	2	138.00	140.00	-2	13,757	-0.01%
2021/11/25	2	142.00	0	0.00	146.00	2	13,765	0.01%
2021/11/24	3	140.71	1	145.50	145.50	2	13,763	0.01%
2021/11/23	2	141.25	14	142.54	135.50	-12	13,751	-0.09%
2021/11/22	17	146.85	23	145.67	149.00	-6	13,594	-0.04%
2021/11/19	11	136.86	15	139.60	143.00	-4	12,777	-0.03%
2021/11/18	37	130.85	39	129.83	130.00	-2	12,539	-0.02%
2021/11/17	28	120.18	16	118.91	127.50	12	11,358	0.11%
2021/11/16	9	112.67	11.1	115.05	116.00	-2.1	10,703	-0.02%
2021/11/15	9	102.22	5.1	101.05	105.50	3.9	10,283	0.04%
2021/11/12	3	100.00	14	98.18	98.00	-11	10,110	-0.11%
2021/11/11	21	100.47	21	98.07	98.00	0	10,074	0.00%
2021/11/10	1	97.10	0	0.00	97.00	1	10,002	0.01%
2021/11/09	2	98.65	6	97.20	96.20	-4	9,974	-0.04%
2021/11/08	7	97.45	2	97.90	96.60	5	9,905	0.05%
2021/11/05	7.1	103.77	13.1	104.37	101.50	-6.1	9,816	-0.06%
2021/11/04	12	104.38	7	103.79	102.00	5	9,625	0.05%
2021/11/03	23	105.76	10.3	105.92	103.50	12.7	9,584	0.13%
2021/11/02	15.4	107.74	5	108.60	107.00	10.4	9,378	0.11%
2021/11/01	3	99.37	6	103.47	104.50	-3	8,770	-0.03%
2021/10/29	4	96.63	3	97.77	95.30	1	8,593	0.01%
2021/10/28	2	95.10	2	94.35	94.70	0	8,313	0.00%
2021/10/27	6	94.57	9	94.10	94.30	-3	8,304	-0.04%
2021/10/26	5	95.94	5	96.08	92.90	0	8,334	0.00%
2021/10/25	3	94.67	4	94.45	94.70	-1	8,093	-0.01%
2021/10/22	3	94.40	3	95.83	96.30	0	8,230	0.00%
2021/10/21	10	96.46	10	96.27	93.00	0	8,367	0.00%
2021/10/20	17	94.23	22	94.63	94.50	-5	8,523	-0.06%
2021/10/19	4	92.33	4	92.73	93.20	0	8,626	0.00%
2021/10/18	5	90.28	8	89.86	92.00	-3	8,907	-0.03%
2021/10/15	1	86.60	0	0.00	87.40	1	9,479	0.01%
2021/10/14	5	85.00	0	0.00	85.00	5	10,159	0.05%
2021/10/13	1	88.20	5	84.90	84.20	-4	10,360	-0.04%
2021/10/12	1	88.20	1	87.50	87.50	0	10,411	0.00%
2021/10/08	3	85.70	3	86.83	86.50	0	10,592	0.00%
2021/10/07	0	0.00	1	84.50	85.60	-1	10,742	-0.01%
2021/10/05	5	82.36	0	0.00	81.60	5	11,096	0.05%
2021/10/04	1	84.00	1	81.20	78.80	0	11,067	0.00%
2021/09/30	1	87.80	1	88.30	88.80	0	11,233	0.00%
2021/09/29	1	87.00	0	0.00	87.00	1	11,390	0.01%
2021/09/28	1	92.90	0	0.00	92.80	1	11,362	0.01%
2021/09/27	8	95.38	3	95.63	93.10	5	11,275	0.04%
2021/09/24	2	93.45	2	92.70	92.50	0	10,931	0.00%
2021/09/23	9	93.90	5	93.90	92.80	4	10,775	0.04%
2021/09/22	1	90.90	1	89.20	90.20	0	10,249	0.00%
2021/09/17	1	86.40	1	89.00	89.90	0	10,192	0.00%
2021/09/10	1	87.40	1	88.00	88.50	0	10,248	0.00%
2021/09/02	12	94.78	14	95.55	90.40	-2	10,452	-0.02%
2021/08/31	0	0.00	1	91.00	90.00	-1	10,126	-0.01%
2021/08/30	1	90.50	0	0.00	89.80	1	10,060	0.01%
2021/08/27	0	0.00	1	89.00	88.10	-1	10,018	-0.01%
2021/08/26	5	91.54	3	89.00	90.40	2	9,987	0.02%
2021/08/25	0	0.00	1	85.50	92.00	-1	9,599	-0.01%
2021/08/23	1	83.00	1	83.80	83.70	0	9,416	0.00%
2021/08/20	2	81.85	1	80.40	80.60	1	9,279	0.01%
2021/08/11	2	85.00	0	0.00	82.80	2	9,120	0.02%
2021/08/10	0	0.00	1	85.90	86.00	-1	9,082	-0.01%
2021/08/06	0	0.00	30	88.25	88.20	-30	8,992	-0.33%
2021/08/04	0	0.00	12	93.18	92.20	-12	8,890	-0.13%
2021/08/03	1	94.50	1	91.60	91.80	0	8,790	0.00%
2021/07/30	12	92.60	0	0.00	91.10	12	8,671	0.14%
2021/07/29	0	0.00	1	93.70	94.10	-1	8,570	-0.01%
2021/07/26	8	101.69	10	104.00	105.00	-2	8,030	-0.02%
2021/07/23	15	99.10	3	97.37	97.80	12	7,672	0.16%
2021/07/22	21	100.88	11	99.25	101.00	10	7,498	0.13%
2021/07/21	21	97.07	16	97.23	100.50	5	7,086	0.07%
2021/07/20	26	94.73	25	94.46	91.50	1	6,461	0.02%
2021/07/19	2	91.00	16	88.92	91.00	-14	5,924	-0.24%
2021/07/16	6	84.00	5	84.22	82.80	1	5,879	0.02%
2021/07/15	4	83.93	11	82.15	84.50	-7	6,380	-0.11%
2021/07/14	23	84.82	11	85.22	85.70	12	6,458	0.19%
2021/07/13	2	85.05	19	81.31	80.50	-17	6,213	-0.27%
2021/07/12	17	81.69	13	82.15	82.50	4	5,940	0.07%
2021/07/09	8	79.03	7	78.73	78.50	1	5,701	0.02%
2021/07/07	16	79.34	13	79.46	79.30	3	5,696	0.05%
2021/07/06	6	78.52	4	78.03	77.70	2	5,513	0.04%
2021/07/05	6	74.08	4	74.80	74.90	2	5,407	0.04%
2021/07/02	0	0.00	5	71.40	71.30	-5	5,566	-0.09%
2021/06/29	0	0.00	1	73.80	73.00	-1	5,962	-0.02%
2021/06/28	1	71.90	0	0.00	72.80	1	5,898	0.02%
2021/06/25	1	73.30	2	73.50	72.70	-1	5,915	-0.02%
2021/06/24	2	73.50	0	0.00	73.30	2	5,910	0.03%
2021/06/23	0	0.00	3	73.27	73.70	-3	5,868	-0.05%
2021/06/22	3	72.73	2	72.10	71.60	1	5,799	0.02%
2021/06/21	1	73.00	1	74.00	72.00	0	5,770	0.00%
2021/06/18	4	77.00	5	76.54	75.20	-1	5,731	-0.02%
2021/06/17	1	72.90	1	72.00	72.70	0	5,617	0.00%
2021/06/16	1	73.50	2	72.10	71.30	-1	5,565	-0.02%
2021/06/15	6	72.23	7	71.00	72.90	-1	5,439	-0.02%
2021/06/10	1	67.00	1	68.70	67.20	0	5,203	0.00%
2021/06/09	1	66.50	0	0.00	66.70	1	5,152	0.02%
2021/06/07	1	65.50	2	67.30	66.50	-1	5,112	-0.02%
2021/06/03	3	68.50	2	68.75	68.10	1	5,064	0.02%
2021/06/02	1	67.60	0	0.00	66.80	1	4,966	0.02%
2021/06/01	2	68.05	0	0.00	68.40	2	4,934	0.04%
2021/05/31	0	0.00	1	67.50	66.90	-1	4,915	-0.02%
2021/05/27	1	66.10	1	66.90	66.60	0	4,853	0.00%
2021/05/26	1	65.00	10	64.90	66.00	-9	4,831	-0.19%
2021/05/25	6	66.95	4	66.88	66.30	2	4,791	0.04%
2021/05/21	1	62.00	0	0.00	62.30	1	4,727	0.02%
2021/05/20	0	0.00	5	61.70	61.80	-5	4,827	-0.10%
2021/05/18	6	59.55	0	0.00	60.10	6	4,801	0.12%
2021/05/14	0	0.00	5	61.00	60.70	-5	4,754	-0.11%
2021/05/12	0	0.00	8	60.26	60.00	-8	4,707	-0.17%
2021/05/11	4	66.25	4	66.18	65.30	0	4,657	0.00%
2021/05/10	1	69.70	0	0.00	69.70	1	4,645	0.02%
2021/05/07	1	71.80	0	0.00	71.90	1	4,657	0.02%
2021/05/05	2	71.15	1	70.50	68.50	1	4,689	0.02%
2021/05/04	3	71.87	4	72.25	71.90	-1	4,678	-0.02%
2021/05/03	3	78.47	0	0.00	74.40	3	4,637	0.06%
2021/04/27	2	79.60	0	0.00	79.80	2	4,711	0.04%
2021/04/26	0	0.00	2	84.50	82.20	-2	4,781	-0.04%
2021/04/23	10	83.54	8	82.66	82.50	2	4,805	0.04%
2021/04/22	8	83.69	5	84.62	78.50	3	4,807	0.06%
2021/04/21	34	86.59	29	86.41	84.00	5	5,265	0.09%
2021/04/20	10	80.49	11	81.66	82.80	-1	4,952	-0.02%
2021/04/19	2	74.70	3	74.77	75.30	-1	4,723	-0.02%
2021/04/16	1	74.50	0	0.00	73.90	1	4,777	0.02%
2021/04/13	9	78.10	3	76.23	76.00	6	4,802	0.12%
2021/04/12	1	78.20	6	75.67	75.40	-5	4,769	-0.10%
2021/04/09	8	79.00	6	78.10	78.00	2	4,752	0.04%
2021/04/08	17	80.09	8	81.01	80.00	9	4,656	0.19%
2021/04/07	2	78.65	0	0.00	77.30	2	4,438	0.05%
2021/04/06	6	73.22	3	76.40	77.60	3	4,318	0.07%
2021/04/01	10	71.80	3	71.60	71.20	7	4,117	0.17%
2021/03/31	3	71.17	0	0.00	71.10	3	4,134	0.07%
2021/03/29	3	71.00	5	71.58	71.40	-2	4,201	-0.05%
2021/03/26	0	0.00	1	70.30	70.40	-1	4,233	-0.02%
2021/03/24	3	71.10	2	71.60	70.90	1	4,266	0.02%
2021/03/23	1	72.10	11	72.25	71.00	-10	4,278	-0.23%
2021/03/22	1	72.00	2	70.20	72.00	-1	4,235	-0.02%
2021/03/19	0	0.00	1	68.50	68.60	-1	4,161	-0.02%
2021/03/17	6	69.95	1	70.00	68.90	5	4,339	0.12%
2021/03/16	1	71.00	0	0.00	70.00	1	4,629	0.02%
2021/03/15	0	0.00	1	70.40	70.00	-1	4,990	-0.02%
2021/03/12	0	0.00	1	70.10	70.00	-1	5,031	-0.02%
2021/03/09	2	67.20	0	0.00	67.10	2	5,373	0.04%
2021/03/04	0	0.00	2	68.10	68.30	-2	5,610	-0.04%
2021/03/03	10	69.20	0	0.00	69.40	10	5,613	0.18%
2021/03/02	0	0.00	1	70.00	69.00	-1	5,627	-0.02%
2021/02/26	1	69.70	2.2	70.14	70.00	-1.2	5,646	-0.02%
2021/02/25	1	72.00	0	0.00	71.10	1	5,736	0.02%
2021/02/24	0	0.00	8	71.74	71.50	-8	5,746	-0.14%
2021/02/23	2	72.70	0	0.00	72.50	2	5,822	0.03%
2021/02/22	2	75.40	1	72.70	73.90	1	5,782	0.02%
2021/02/18	2	70.60	0	0.00	70.30	2	5,686	0.04%
2021/02/17	2.2	68.46	2	69.10	69.30	0.2	5,680	0.00%
2021/01/28	1	69.80	0	0.00	69.50	1	5,595	0.02%
2021/01/27	5	71.34	4	70.30	71.60	1	5,570	0.02%
2021/01/25	7	70.50	0	0.00	70.50	7	5,501	0.13%
2021/01/22	2	71.90	0	0.00	72.00	2	5,470	0.04%
2021/01/20	0	0.00	1	76.50	72.70	-1	5,396	-0.02%
2021/01/19	2	77.60	4	77.90	76.70	-2	5,306	-0.04%
2021/01/18	2	78.85	1	78.50	79.20	1	5,183	0.02%
2021/01/15	0	0.00	1	80.70	77.70	-1	5,047	-0.02%
2021/01/14	11	79.96	11	79.60	79.10	0	4,829	0.00%
2021/01/13	0	0.00	12	77.24	77.60	-12	4,145	-0.29%
2021/01/12	5	72.82	5	71.86	70.60	0	3,834	0.00%
2021/01/11	2	71.30	2	72.30	72.10	0	3,737	0.00%
2021/01/08	2	69.45	3	68.87	69.90	-1	3,682	-0.03%
2021/01/07	2	70.50	1	69.30	69.50	1	3,726	0.03%
2021/01/06	0	0.00	2	69.65	69.10	-2	3,722	-0.05%
2021/01/05	2	71.15	5	71.40	71.10	-3	3,724	-0.08%
2021/01/04	3	72.43	3	72.77	72.60	0	3,705	0.00%
2020/12/31	4	71.40	0	0.00	71.10	4	3,665	0.11%
2020/12/29	2	73.45	1	74.60	72.70	1	3,628	0.03%
2020/12/28	5	73.72	1	74.00	72.80	4	3,554	0.11%
2020/12/24	0	0.00	2	72.10	71.50	-2	3,502	-0.06%
2020/12/23	5	71.82	6	71.82	71.70	-1	3,515	-0.03%
2020/12/22	6	71.37	7	70.39	69.00	-1	3,498	-0.03%
2020/12/21	2	69.10	2	69.30	70.00	0	3,500	0.00%
2020/12/18	2	70.65	2	70.10	70.90	0	3,502	0.00%
2020/12/15	3	72.37	3	70.77	70.80	0	3,520	0.00%
2020/12/14	0	0.00	1	73.70	73.70	-1	3,552	-0.03%
2020/12/11	2	73.90	2	73.55	72.50	0	3,578	0.00%
2020/12/10	12	75.33	10	75.68	75.00	2	3,479	0.06%
2020/12/09	18	74.05	26	73.12	74.70	-8	3,188	-0.25%
2020/12/07	2	69.25	4	68.70	68.00	-2	2,787	-0.07%
2020/12/04	5	67.98	8	67.91	67.60	-3	2,766	-0.11%
2020/12/03	25	69.63	11	69.39	68.00	14	2,749	0.51%
2020/12/02	1	67.60	1	67.30	67.20	0	2,673	0.00%
2020/12/01	5	68.00	0	0.00	67.00	5	2,705	0.18%
2020/11/30	7	69.19	3	68.70	67.10	4	2,687	0.15%
2020/11/27	0	0.00	1	65.70	65.60	-1	2,558	-0.04%
2020/11/26	4	65.20	2	65.60	65.60	2	2,578	0.08%
2020/11/25	1	65.20	0	0.00	64.50	1	2,596	0.04%
2020/11/24	2	66.85	3	66.50	65.70	-1	2,682	-0.04%
2020/11/20	2	64.45	1	64.30	64.40	1	2,731	0.04%
2020/11/17	1	61.70	1	61.40	62.00	0	3,084	0.00%
2020/11/16	3	61.67	3	61.57	61.90	0	3,287	0.00%
2020/11/10	0	0.00	2	60.70	60.10	-2	4,085	-0.05%
2020/11/06	4	61.85	2	61.25	60.60	2	4,150	0.05%
2020/11/04	1	61.10	1	60.90	61.10	0	4,328	0.00%
2020/10/30	0	0.00	1	60.60	59.70	-1	4,468	-0.02%
2020/10/28	1	60.90	0	0.00	60.30	1	4,808	0.02%
2020/10/27	0	0.00	1	62.40	62.30	-1	4,860	-0.02%
2020/10/22	1	64.90	1	64.40	64.00	0	5,080	0.00%
2020/10/21	0	0.00	1	64.80	64.20	-1	5,093	-0.02%
2020/10/20	1	65.10	1	64.30	64.40	0	5,173	0.00%
2020/10/16	1	65.40	0	0.00	64.70	1	5,624	0.02%
2020/10/15	3	66.00	3	66.37	66.30	0	5,756	0.00%
2020/10/08	1	67.70	0	0.00	66.70	1	5,820	0.02%
2020/09/30	0	0.00	1	65.60	66.60	-1	6,179	-0.02%
2020/09/29	1	66.80	1	66.50	66.80	0	6,221	0.00%
2020/09/28	1	64.90	0	0.00	64.70	1	6,299	0.02%
2020/09/22	2	69.65	0	0.00	70.30	2	6,623	0.03%
2020/09/21	1	70.00	0	0.00	69.70	1	6,606	0.02%
2020/09/18	0	0.00	1	72.50	71.60	-1	6,614	-0.02%
2020/09/17	1	72.70	3	71.73	72.70	-2	6,610	-0.03%
2020/09/16	1	70.90	4	71.55	70.90	-3	6,574	-0.05%
2020/09/15	3	70.37	0	0.00	70.20	3	6,578	0.05%
2020/09/11	0	0.00	22	69.14	69.20	-22	6,820	-0.32%
2020/09/10	1	69.10	11	69.62	68.60	-10	6,866	-0.15%
2020/09/09	31	68.86	0	0.00	69.50	31	6,968	0.44%
2020/09/07	2	71.00	43	72.79	69.20	-41	7,134	-0.57%
2020/09/03	12	69.62	1	69.40	69.40	11	7,190	0.15%
2020/09/02	1	70.00	3	70.30	70.30	-2	7,253	-0.03%
2020/09/01	2	68.40	0	0.00	68.90	2	7,333	0.03%
2020/08/28	14	71.11	3	72.47	70.00	11	7,943	0.14%
2020/08/27	3	71.30	16	71.18	71.80	-13	7,937	-0.16%
2020/08/26	1	69.80	1	71.00	71.30	0	7,961	0.00%
2020/08/25	1	70.00	12	69.54	69.50	-11	8,035	-0.14%
2020/08/24	2	68.20	2	68.80	69.20	0	8,157	0.00%
2020/08/21	48	68.98	17	66.68	69.70	31	8,266	0.38%
2020/08/20	15	69.43	11	69.27	68.80	4	8,231	0.05%
2020/08/19	20	75.58	12	74.64	76.40	8	8,499	0.09%
2020/08/18	14	73.51	19	73.28	72.60	-5	8,464	-0.06%
2020/08/17	3	70.00	4	71.25	71.50	-1	8,361	-0.01%
2020/08/14	1	68.00	1	68.50	68.60	0	8,597	0.00%
2020/08/13	0	0.00	1	68.30	67.70	-1	8,946	-0.01%
2020/08/12	4	68.05	2	68.10	68.10	2	9,075	0.02%
2020/08/11	3	68.97	1	70.40	68.60	2	9,274	0.02%
2020/08/10	9	71.21	5	71.24	69.80	4	9,375	0.04%
2020/08/07	1	70.70	0	0.00	70.60	1	9,557	0.01%
2020/08/06	3	71.47	4	70.73	70.50	-1	9,961	-0.01%
2020/08/05	1	72.80	1	71.00	70.90	0	10,009	0.00%
2020/08/04	9	73.12	13	74.05	72.50	-4	10,068	-0.04%
2020/08/03	13	72.41	9	72.93	73.90	4	9,941	0.04%
2020/07/31	6	72.13	5	72.70	71.60	1	9,897	0.01%
2020/07/30	4	71.15	8	71.55	71.80	-4	9,892	-0.04%
2020/07/29	4	68.50	2	69.40	69.70	2	9,875	0.02%
2020/07/28	4	70.18	3	69.67	68.90	1	9,883	0.01%
2020/07/27	4	69.88	2	70.00	70.30	2	9,853	0.02%
2020/07/24	7	69.47	2	71.70	69.40	5	9,833	0.05%
2020/07/23	8	73.09	3	73.47	72.10	5	9,794	0.05%
2020/07/22	2	73.50	8	73.45	72.20	-6	9,635	-0.06%
2020/07/21	5	72.10	7	71.20	71.90	-2	9,399	-0.02%
2020/07/20	5	67.36	4	67.60	67.90	1	9,275	0.01%
2020/07/17	1	67.80	1	67.30	67.60	0	9,294	0.00%
2020/07/16	2	69.50	2	70.65	70.30	0	9,320	0.00%
2020/07/14	2	70.59	1	71.90	70.20	1	9,360	0.01%
2020/07/13	2	69.75	3	71.97	71.10	-1	9,417	-0.01%
2020/07/10	5	69.48	13	69.54	68.50	-8	9,488	-0.08%
2020/07/09	1	71.40	9	72.87	72.20	-8	9,451	-0.08%
2020/07/08	1	71.40	1	71.40	71.40	0	9,409	0.00%
2020/07/07	7	71.97	18	70.32	69.40	-11	9,378	-0.12%
2020/07/06	6	74.43	14	73.99	74.00	-8	9,319	-0.09%
2020/07/03	31	72.77	21	73.50	73.50	10	9,301	0.11%
2020/07/02	10	68.89	4	68.93	69.30	6	9,087	0.07%
2020/07/01	4	68.53	1	68.90	68.40	3	9,123	0.03%
2020/06/30	2	67.30	0	0.00	67.30	2	9,107	0.02%
2020/06/29	0	0.00	5	65.90	66.40	-5	9,170	-0.05%
2020/06/24	3	69.10	0	0.00	67.80	3	9,205	0.03%
2020/06/23	1	67.70	2	68.40	68.10	-1	9,247	-0.01%
2020/06/22	0	0.00	5	68.10	67.20	-5	9,265	-0.05%
2020/06/19	33	71.39	21	71.00	69.50	12	9,296	0.13%
2020/06/18	6	67.27	8	67.73	68.30	-2	9,153	-0.02%
2020/06/17	1	68.00	1	67.30	67.40	0	9,210	0.00%
2020/06/16	13	68.56	11	67.96	68.60	2	9,343	0.02%
2020/06/15	5	68.80	9	67.19	65.70	-4	9,550	-0.04%
2020/06/12	1	68.30	2	67.20	68.70	-1	9,814	-0.01%
2020/06/11	4	73.60	13	70.87	70.00	-9	10,020	-0.09%
2020/06/10	1	74.20	12	71.52	71.60	-11	10,045	-0.11%
2020/06/09	1	75.40	13	74.81	73.60	-12	10,142	-0.12%
2020/06/08	11	76.25	8	76.08	75.30	3	10,336	0.03%
2020/06/05	33	75.03	21	75.89	75.90	12	10,545	0.11%
2020/06/04	103	75.43	100	76.29	74.90	3	10,688	0.03%	大買/
2020/06/03	5	71.46	10	71.47	71.80	-5	10,240	-0.05%
2020/06/02	14	71.01	3	70.47	70.80	11	10,227	0.11%
2020/06/01	16	71.13	18	70.65	70.30	-2	10,262	-0.02%
2020/05/29	3	68.60	16	68.25	69.50	-13	10,258	-0.13%
2020/05/28	10	69.64	12	69.69	68.30	-2	10,302	-0.02%
2020/05/27	19	70.40	10	70.26	70.90	9	10,399	0.09%
2020/05/26	47	71.36	47	69.91	68.60	0	10,187	0.00%
2020/05/25	11	69.75	22	70.16	71.00	-11	9,764	-0.11%
2020/05/22	16	64.21	18	64.01	64.60	-2	9,468	-0.02%
2020/05/21	38	63.41	12	63.78	64.00	26	9,354	0.28%
2020/05/20	18	61.18	5	60.18	61.40	13	9,196	0.14%
2020/05/19	5	58.70	9	57.88	57.50	-4	8,876	-0.05%
2020/05/18	11	58.71	2	57.50	57.00	9	8,817	0.10%
2020/05/15	5	56.04	13	56.83	59.00	-8	8,657	-0.09%
2020/05/14	2	56.95	13	56.70	56.20	-11	8,646	-0.13%
2020/05/13	13	57.04	13	57.51	57.90	0	8,419	0.00%
2020/05/12	4	53.78	1	52.60	52.70	3	8,003	0.04%
2020/05/11	10	53.93	4	53.80	53.70	6	7,951	0.08%
2020/05/08	3	53.30	9	52.90	52.20	-6	7,818	-0.08%
2020/05/06	2	52.30	2	52.05	50.50	0	7,635	0.00%
2020/05/05	9	52.20	1	51.60	51.60	8	7,574	0.11%
2020/05/04	0	0.00	1	50.60	50.70	-1	7,541	-0.01%
2020/04/30	5	52.70	8	52.23	51.80	-3	7,521	-0.04%
2020/04/28	2	51.10	8	50.96	50.50	-6	7,456	-0.08%
2020/04/27	4	49.65	2	49.60	50.20	2	7,466	0.03%
2020/04/24	4	49.08	0	0.00	49.00	4	7,437	0.05%
2020/04/23	6	49.68	5	49.55	49.45	1	7,422	0.01%
2020/04/22	7	49.03	0	0.00	49.35	7	7,408	0.09%
2020/04/21	5	51.06	11	49.84	49.05	-6	7,432	-0.08%
2020/04/20	2	51.40	1	51.00	51.00	1	7,380	0.01%
2020/04/17	4	52.15	4	52.90	51.50	0	7,357	0.00%
2020/04/16	27	53.16	26	53.05	52.80	1	7,254	0.01%
2020/04/15	9	52.74	6	52.30	52.90	3	7,124	0.04%
2020/04/14	1	50.90	4	51.05	50.90	-3	6,927	-0.04%
2020/04/13	5	51.00	5	50.80	50.20	0	6,903	0.00%
2020/04/10	3	50.87	3	51.07	50.80	0	6,877	0.00%
2020/04/09	1	52.30	1	52.70	51.00	0	6,942	0.00%
2020/04/08	6	52.67	3	52.27	52.20	3	6,922	0.04%
2020/04/07	4	49.96	4	49.93	49.75	0	6,806	0.00%
2020/04/06	0	0.00	2	49.20	49.60	-2	6,750	-0.03%
2020/04/01	0	0.00	9	48.85	49.10	-9	6,723	-0.13%
2020/03/31	6	49.08	0	0.00	48.80	6	6,707	0.09%
2020/03/27	5	48.80	3	48.70	47.10	2	6,684	0.03%
2020/03/25	2	48.08	1	47.10	47.70	1	6,560	0.02%
2020/03/24	7	45.84	0	0.00	45.80	7	6,468	0.11%
2020/03/23	3	45.08	3	43.70	43.35	0	6,597	0.00%
2020/03/20	2	49.05	3	49.13	47.65	-1	6,546	-0.02%
2020/03/19	3	47.37	9	47.64	45.85	-6	6,402	-0.09%
2020/03/18	15	54.17	17	53.78	50.90	-2	6,097	-0.03%
2020/03/17	16	50.30	15	51.45	52.00	1	5,771	0.02%
2020/03/16	42	52.54	42	50.76	49.50	0	5,472	0.00%
2020/03/13	4	49.03	14	47.21	51.90	-10	5,321	-0.19%
2020/03/12	8	52.44	8.1	52.57	51.00	-0.1	5,108	0.00%
2020/03/11	30	54.67	28	54.70	54.20	2	4,842	0.04%
2020/03/10	17	54.78	13	54.17	55.60	4	4,604	0.09%
2020/03/09	0	0.00	11	52.71	50.60	-11	4,417	-0.25%
2020/03/06	6	54.63	4	54.10	53.50	2	4,321	0.05%
2020/03/05	9	56.16	16	56.09	55.60	-7	4,246	-0.16%
2020/03/04	8	54.45	9	54.06	55.90	-1	4,081	-0.02%
2020/03/03	13	55.09	12	55.04	54.10	1	3,938	0.03%
2020/03/02	7	53.91	7	52.53	54.80	0	3,701	0.00%
2020/02/27	2	51.90	2	50.10	49.85	0	3,438	0.00%
2020/02/26	2	53.40	2	52.90	52.30	0	3,371	0.00%
2020/02/25	3	52.63	2	52.85	53.00	1	3,290	0.03%
2020/02/24	2	53.10	1	53.40	53.20	1	3,258	0.03%
2020/02/21	3	53.50	2	53.55	52.90	1	3,194	0.03%
2020/02/20	0	0.00	4	51.90	51.90	-4	3,013	-0.13%
2020/02/19	8	51.94	4	52.20	52.10	4	2,962	0.14%
2020/02/18	4	51.58	1	52.00	51.00	3	2,879	0.10%
2020/02/17	13	51.38	9	51.39	52.20	4	2,804	0.14%
2020/02/07	0	0.00	13	45.70	45.50	-13	2,785	-0.47%
2020/02/06	1	46.45	1	46.25	46.25	0	2,846	0.00%
2020/02/05	5	45.40	1	45.55	45.30	4	2,874	0.14%
2020/02/03	3	42.55	0	0.00	44.00	3	3,018	0.10%
2020/01/31	7	47.20	0	0.00	46.90	7	3,056	0.23%
2020/01/30	3	46.75	19	47.55	46.75	-16	3,309	-0.48%
2020/01/15	2	52.95	7	53.19	53.00	-5	4,213	-0.12%
2020/01/14	4	52.08	4	52.63	52.40	0	4,296	0.00%
2020/01/10	0	0.00	1	50.40	49.90	-1	4,564	-0.02%
2020/01/09	1	50.80	2	50.90	50.50	-1	4,607	-0.02%
2020/01/08	0	0.00	1	50.50	49.90	-1	4,661	-0.02%
2020/01/07	5	50.86	2	50.40	50.40	3	4,843	0.06%
2020/01/06	2	51.75	2	52.30	51.50	0	4,957	0.00%
2020/01/03	2	54.05	4	53.33	53.10	-2	4,942	-0.04%
2020/01/02	4	54.30	0	0.00	54.50	4	4,868	0.08%
2019/12/31	2	54.00	1	52.80	52.80	1	4,832	0.02%
2019/12/27	1	54.70	2	54.20	54.20	-1	4,815	-0.02%
2019/12/26	0	0.00	1	53.70	53.70	-1	4,774	-0.02%
2019/12/25	9	54.01	5	54.10	53.90	4	4,763	0.08%
2019/12/24	5	52.30	0	0.00	52.10	5	4,668	0.11%
2019/12/23	1	53.00	0	0.00	52.70	1	4,692	0.02%
2019/12/20	3	53.20	4	53.60	53.00	-1	4,704	-0.02%
2019/12/19	0	0.00	1	53.50	53.10	-1	4,745	-0.02%
2019/12/18	27	55.01	19	53.88	54.50	8	4,752	0.17%
2019/12/17	3	52.50	0	0.00	53.40	3	4,549	0.07%
2019/12/16	3	51.90	1	51.80	52.30	2	4,595	0.04%
2019/12/12	2	52.35	1	52.20	51.40	1	4,644	0.02%
2019/12/11	1	51.90	1	51.60	51.60	0	4,608	0.00%
2019/12/10	0	0.00	11	52.25	52.50	-11	4,604	-0.24%
2019/12/05	4	51.50	8	51.64	51.10	-4	4,642	-0.09%
2019/12/04	0	0.00	4	49.49	50.80	-4	4,852	-0.08%
2019/12/03	1	48.35	0	0.00	48.75	1	4,839	0.02%
2019/12/02	17	48.11	0	0.00	48.00	17	4,889	0.35%
2019/11/29	2	49.30	0	0.00	49.10	2	4,921	0.04%
2019/11/28	1	50.20	0	0.00	49.70	1	5,002	0.02%
2019/11/27	1	50.30	0	0.00	50.30	1	5,215	0.02%
2019/11/26	1	50.60	10	50.57	50.60	-9	5,416	-0.17%
2019/11/25	1	49.65	0	0.00	49.35	1	5,805	0.02%
2019/11/22	3	49.40	0	0.00	49.40	3	5,818	0.05%
2019/11/21	1	48.25	0	0.00	49.45	1	5,866	0.02%
2019/11/20	4	49.24	0	0.00	49.05	4	5,902	0.07%
2019/11/19	2	50.45	0	0.00	50.00	2	6,000	0.03%
2019/11/15	1	50.80	1	50.70	50.70	0	6,217	0.00%
2019/11/14	2	49.80	0	0.00	50.00	2	6,322	0.03%
2019/11/13	4	50.04	0	0.00	50.30	4	6,429	0.06%
2019/11/12	2	50.05	0	0.00	50.20	2	6,442	0.03%
2019/11/11	6	49.78	0	0.00	49.60	6	6,432	0.09%
2019/11/07	0	0.00	8	54.66	53.20	-8	6,387	-0.13%
2019/11/05	0	0.00	21	56.17	56.30	-21	6,352	-0.33%
2019/11/01	15	55.13	0	0.00	56.10	15	6,351	0.24%
2019/10/31	6	56.73	5	55.00	55.00	1	6,331	0.02%
2019/10/30	42	57.13	41	56.61	56.80	1	6,268	0.02%
2019/10/29	5	59.00	3	55.90	57.50	2	6,275	0.03%
2019/10/28	16	59.56	13	58.99	60.10	3	6,167	0.05%
2019/10/25	2	57.90	2	58.75	58.20	0	6,169	0.00%
2019/10/24	10	57.36	13	56.59	58.50	-3	6,089	-0.05%
2019/10/23	8	54.68	15	54.99	55.00	-7	6,007	-0.12%
2019/10/22	1	53.50	8	53.09	53.60	-7	6,029	-0.12%
2019/10/21	15	53.05	18	52.86	53.60	-3	5,906	-0.05%
2019/10/18	2	51.65	2	52.00	51.60	0	5,681	0.00%
2019/10/17	5	51.10	0	0.00	51.10	5	5,579	0.09%
2019/10/16	1	50.30	6	50.37	50.00	-5	5,555	-0.09%
2019/10/15	3	52.10	4	51.25	51.10	-1	5,499	-0.02%
2019/10/14	5	50.44	20	50.59	50.40	-15	5,317	-0.28%
2019/10/09	1	48.05	0	0.00	48.15	1	5,184	0.02%
2019/10/08	4	48.79	0	0.00	48.90	4	5,185	0.08%
2019/10/07	2	49.90	0	0.00	49.55	2	5,192	0.04%
2019/10/03	7	49.80	0	0.00	49.60	7	5,185	0.14%
2019/10/02	2	48.63	10	48.85	49.50	-8	5,179	-0.15%
2019/10/01	0	0.00	10	49.10	49.25	-10	5,189	-0.19%
2019/09/27	0	0.00	32	48.23	48.40	-32	5,174	-0.62%
2019/09/26	1	49.30	4	48.70	48.75	-3	5,155	-0.06%
2019/09/25	31	50.43	3	50.20	49.45	28	5,135	0.55%
2019/09/24	34	51.44	28	50.89	50.80	6	5,122	0.12%
2019/09/23	28	51.07	36	51.09	50.80	-8	5,061	-0.16%
2019/09/20	0	0.00	7	50.30	50.40	-7	5,049	-0.14%
2019/09/19	32	51.42	30	50.94	50.70	2	5,067	0.04%
2019/09/18	29	50.79	28	50.30	50.30	1	5,017	0.02%
2019/09/17	37	49.90	5	49.92	50.20	32	5,007	0.64%
2019/09/16	3	48.13	0	0.00	48.50	3	4,973	0.06%
2019/09/12	1	49.65	5	49.33	48.90	-4	5,001	-0.08%
2019/09/11	10	49.19	3	48.80	48.85	7	5,056	0.14%
2019/09/10	0	0.00	6	49.43	49.30	-6	5,215	-0.12%
2019/09/09	1	50.10	1	50.20	50.10	0	5,230	0.00%
2019/09/06	1	50.90	4	52.33	51.00	-3	5,201	-0.06%
2019/09/05	3	51.03	6	50.18	50.80	-3	4,915	-0.06%
2019/09/04	3	50.30	0	0.00	50.70	3	4,896	0.06%
2019/09/02	7	49.64	4	49.91	50.70	3	4,830	0.06%
2019/08/30	11	50.17	11	49.35	49.05	0	4,748	0.00%
2019/08/29	16	50.40	15	50.40	49.75	1	4,536	0.02%
2019/08/28	26	50.14	21	50.56	51.20	5	4,330	0.12%
2019/08/27	0	0.00	5	46.80	46.60	-5	3,927	-0.13%
2019/08/26	0	0.00	5	46.41	46.10	-5	3,926	-0.13%
2019/08/23	2	48.95	1	48.30	48.55	1	3,888	0.03%
2019/08/22	1	48.65	0	0.00	48.70	1	3,837	0.03%
2019/08/21	7	47.67	2	47.93	48.20	5	3,744	0.13%
2019/08/20	0	0.00	5	45.80	45.85	-5	3,565	-0.14%
2019/08/19	9	46.96	8	46.73	46.50	1	3,525	0.03%
2019/08/16	3	43.05	1	46.30	46.00	2	3,415	0.06%
2019/08/15	5	42.97	0	0.00	43.10	5	3,320	0.15%
2019/08/14	9	44.57	2	44.85	44.10	7	3,318	0.21%
2019/08/13	21	44.69	21	44.37	44.35	0	3,326	0.00%
2019/08/12	2	43.50	32	43.69	44.35	-30	3,316	-0.90%
2019/08/08	2	44.30	0	0.00	44.65	2	3,293	0.06%
2019/08/05	1	46.95	3	46.08	45.55	-2	3,274	-0.06%
2019/07/31	3	49.35	3	49.77	49.90	0	3,241	0.00%
2019/07/30	72	50.40	77	48.11	48.80	-5	3,154	-0.16%
2019/07/29	109	51.50	110	50.57	51.00	-1	3,016	-0.03%	大買/大賣/
2019/07/26	108	48.16	100	48.35	49.50	8	2,828	0.28%	大買/
2019/07/25	66	47.23	80	48.16	47.75	-14	2,728	-0.51%
2019/07/24	37	47.18	1	47.20	47.30	36	2,551	1.41%
2019/07/23	2	43.05	0	0.00	43.00	2	2,356	0.08%
2019/07/18	1	41.90	0	0.00	41.80	1	2,443	0.04%
2019/07/17	5	44.40	0	0.00	43.45	5	2,457	0.20%
2019/07/15	0	0.00	2	44.20	44.25	-2	2,627	-0.08%
2019/07/01	5	47.16	0	0.00	46.45	5	3,016	0.17%
2019/06/28	0	0.00	1	46.95	46.30	-1	3,046	-0.03%
2019/06/25	1	46.60	0	0.00	47.40	1	3,187	0.03%
2019/06/21	5	46.10	5	45.50	45.15	0	3,120	0.00%
2019/06/20	1	45.90	0	0.00	45.10	1	3,114	0.03%
2019/06/19	0	0.00	1	44.20	44.85	-1	3,132	-0.03%
2019/06/18	2	44.68	7	45.57	43.90	-5	3,140	-0.16%
2019/06/17	0	0.00	2	42.80	45.40	-2	3,036	-0.07%
2019/06/14	1	42.30	1	41.85	41.30	0	3,015	0.00%
2019/06/12	3	42.88	3	42.63	41.45	0	3,131	0.00%
2019/05/30	6	40.83	1	41.00	41.10	5	3,905	0.13%
2019/05/22	1	42.45	1	42.10	41.55	0	4,688	0.00%
2019/05/20	1	42.20	0	0.00	40.45	1	4,888	0.02%
2019/05/17	1	42.70	0	0.00	42.70	1	5,107	0.02%
2019/05/16	0	0.00	8	44.38	42.85	-8	5,190	-0.15%
2019/05/14	8	39.79	0	0.00	42.60	8	5,661	0.14%
2019/05/09	0	0.00	1	44.05	43.35	-1	6,303	-0.02%
2019/05/07	2	46.40	0	0.00	46.25	2	6,618	0.03%
2019/05/06	0	0.00	2	46.35	45.95	-2	6,893	-0.03%
2019/04/29	2	50.33	0	0.00	46.80	2	6,935	0.03%
2019/04/26	2	53.35	0	0.00	52.00	2	6,877	0.03%
2019/04/22	2	55.15	2	54.60	54.40	0	6,906	0.00%
2019/04/19	1	54.10	0	0.00	54.10	1	6,807	0.01%
2019/04/18	1	54.40	2	53.90	52.90	-1	6,819	-0.01%
2019/04/17	1	52.90	0	0.00	52.80	1	6,807	0.01%
2019/04/16	0	0.00	3	51.40	52.50	-3	6,840	-0.04%
2019/04/11	0	0.00	1	53.40	51.80	-1	7,144	-0.01%
2019/04/10	0	0.00	1	53.50	53.20	-1	7,155	-0.01%
2019/04/09	3	56.50	4	55.63	53.90	-1	7,198	-0.01%
2019/04/03	9	54.17	7	53.64	53.90	2	7,248	0.03%
2019/04/02	7	52.86	7	52.47	53.00	0	7,245	0.00%
2019/04/01	8	52.68	1	52.70	52.20	7	7,341	0.10%
2019/03/28	4	52.33	1	51.40	51.20	3	7,491	0.04%
2019/03/25	0	0.00	3	51.20	51.50	-3	8,182	-0.04%
2019/03/22	1	53.10	1	52.70	52.10	0	8,276	0.00%
2019/03/21	0	0.00	1	52.00	51.80	-1	8,408	-0.01%
2019/03/20	5	53.62	1	53.00	52.60	4	8,690	0.05%
2019/03/19	0	0.00	1	55.00	53.10	-1	9,013	-0.01%
2019/03/15	2	54.30	6	54.27	54.50	-4	9,239	-0.04%
2019/03/14	6	57.15	1	54.30	53.90	5	9,339	0.05%
2019/03/13	0	0.00	5	57.30	57.40	-5	9,496	-0.05%
2019/03/12	18	58.10	16	57.84	58.00	2	9,746	0.02%
2019/03/11	11	56.30	11	55.80	55.60	0	9,921	0.00%
2019/03/07	23	56.93	20	55.60	55.60	3	10,309	0.03%
2019/03/06	20	56.80	20	56.64	56.60	0	10,479	0.00%
2019/03/05	18	55.98	39	55.64	55.50	-21	10,982	-0.19%
2019/03/04	31	57.86	29	56.69	56.50	2	11,326	0.02%
2019/02/27	14	55.91	14	56.95	57.60	0	11,445	0.00%
2019/02/26	50	58.31	48	56.68	55.70	2	11,716	0.02%
2019/02/25	5	56.80	13	57.00	57.60	-8	11,980	-0.07%
2019/02/22	62	58.27	67	57.00	56.50	-5	12,027	-0.04%
2019/02/21	32	56.90	34	57.72	57.90	-2	11,959	-0.02%
2019/02/20	50	59.68	53	58.39	57.90	-3	11,855	-0.03%
2019/02/19	58	58.60	64	58.75	58.90	-6	11,804	-0.05%
2019/02/18	100	61.02	94	58.26	58.30	6	11,751	0.05%
2019/02/15	27	58.14	30	58.00	59.30	-3	11,564	-0.03%
2019/02/14	46	57.60	60	58.05	59.00	-14	11,518	-0.12%
2019/02/13	100	58.06	102	57.89	58.40	-2	11,407	-0.02%	大賣/
2019/02/12	66	53.55	50	55.27	56.00	16	11,139	0.14%
2019/02/11	13	49.98	7	50.59	51.40	6	10,961	0.05%
2019/01/30	38	47.19	37	47.41	46.75	1	10,938	0.01%
2019/01/29	30	45.79	23	46.09	46.10	7	10,865	0.06%
2019/01/28	79	46.21	63	46.62	46.60	16	10,856	0.15%
2019/01/25	37	44.40	34	44.73	44.15	3	10,746	0.03%
2019/01/24	0	0.00	4	42.74	42.55	-4	10,850	-0.04%
2019/01/23	3	41.65	3	41.58	42.20	0	10,938	0.00%
2019/01/22	29	42.37	27	41.83	41.50	2	10,995	0.02%
2019/01/21	1	41.60	0	0.00	42.00	1	11,097	0.01%
2019/01/17	3	41.27	1	40.70	40.20	2	11,151	0.02%
2019/01/16	26	41.45	27	41.31	41.00	-1	11,221	-0.01%
2019/01/15	17	40.48	15	40.30	40.90	2	11,225	0.02%
2019/01/14	16	39.70	16	40.83	40.05	0	11,304	0.00%
2019/01/11	2	42.58	1	42.55	41.55	1	11,314	0.01%
2019/01/10	22	43.31	23	42.57	42.30	-1	11,353	-0.01%
2019/01/09	96	43.03	107	42.97	42.30	-11	11,567	-0.10%	大賣/
2019/01/08	40	42.18	30	41.85	42.10	10	11,704	0.09%
2019/01/07	45	42.04	43	42.27	41.60	2	11,681	0.02%
2019/01/04	74	40.15	74	39.44	40.90	0	11,672	0.00%
2019/01/03	52	43.38	54	41.30	40.65	-2	11,580	-0.02%
2019/01/02	14	44.39	14	44.05	43.90	0	11,551	0.00%
2018/12/28	57	44.24	57	43.81	43.90	0	11,589	0.00%
2018/12/27	103	45.18	101	44.24	43.80	2	11,642	0.02%	大買/大賣/
2018/12/26	39	44.68	39	43.88	42.60	0	11,558	0.00%
2018/12/25	74	44.03	74	43.95	44.10	0	11,555	0.00%
2018/12/24	68	44.24	68	43.97	45.30	0	11,517	0.00%
2018/12/22	31	44.63	28	44.40	44.85	3	11,413	0.03%
2018/12/21	92	45.40	95	45.02	45.60	-3	11,422	-0.03%
2018/12/20	67	44.23	82	45.44	44.25	-15	11,273	-0.13%
2018/12/19	54	48.23	53	48.44	47.40	1	11,019	0.01%
2018/12/18	41	50.20	40	49.48	49.40	1	10,927	0.01%
2018/12/17	22	50.79	18	50.44	50.30	4	10,856	0.04%
2018/12/14	5	50.26	5	50.26	50.00	0	10,796	0.00%
2018/12/13	63	52.30	64	52.27	52.00	-1	10,675	-0.01%
2018/12/12	58	51.16	62	52.26	52.50	-4	10,400	-0.04%
2018/12/11	39	48.37	39	48.02	47.80	0	10,099	0.00%
2018/12/10	73	47.97	73	46.94	47.30	0	10,196	0.00%
2018/12/07	92	48.30	91	47.76	48.05	1	10,027	0.01%
2018/12/06	118	50.41	115	48.60	46.30	3	9,928	0.03%	大買/大賣/
2018/12/05	99	49.40	84	49.98	51.10	15	9,676	0.16%
2018/12/04	52	49.94	50	49.90	49.50	2	9,490	0.02%
2018/12/03	76	50.49	84	49.90	49.15	-8	9,277	-0.09%
2018/11/30	39	48.35	33	48.08	48.75	6	9,100	0.07%
2018/11/29	69	50.21	102	49.97	49.00	-33	8,908	-0.37%	大賣/
2018/11/28	175	49.67	176	50.00	49.70	-1	8,699	-0.01%	大買/大賣/
2018/11/27	106	45.90	110	46.58	48.40	-4	8,185	-0.05%	大買/大賣/
2018/11/26	101	44.35	98	44.04	44.00	3	7,814	0.04%	大買/
2018/11/23	128	42.83	106	42.87	43.75	22	7,721	0.28%	大買/大賣/
2018/11/22	119	41.69	115	41.68	41.10	4	7,406	0.05%	大買/大賣/
2018/11/21	30	38.33	23	38.67	40.70	7	6,994	0.10%
2018/11/20	50	37.38	50	37.21	37.00	0	6,942	0.00%
2018/11/19	60	36.76	60	36.95	37.30	0	6,999	0.00%
2018/11/16	68	37.16	64	36.74	36.25	4	7,024	0.06%
2018/11/15	55	36.45	55	36.63	36.80	0	7,052	0.00%
2018/11/14	35	36.93	38	36.29	36.00	-3	7,106	-0.04%
2018/11/13	21	35.31	20	36.45	36.95	1	7,294	0.01%
2018/11/12	37	36.83	37	36.62	36.60	0	7,346	0.00%
2018/11/09	31	36.12	28	36.61	36.70	3	7,392	0.04%
2018/11/08	35	39.14	65	37.38	35.95	-30	7,411	-0.40%
2018/11/07	36	36.41	16	37.70	37.75	20	7,311	0.27%
2018/11/06	19	36.57	18	35.49	34.35	1	7,310	0.01%
2018/11/05	44	36.60	41	36.99	37.00	3	7,338	0.04%
2018/11/02	37	36.32	37	35.59	36.55	0	7,319	0.00%
2018/11/01	44	35.44	42	36.40	35.80	2	7,226	0.03%
2018/10/31	1	33.80	3	34.05	34.10	-2	6,952	-0.03%
2018/10/30	15	31.94	15	30.92	31.00	0	6,907	0.00%
2018/10/29	23	32.44	19	31.75	32.05	4	7,100	0.06%
2018/10/26	21	31.18	20	31.56	30.50	1	7,077	0.01%
2018/10/24	11	35.46	10	35.63	34.60	1	7,082	0.01%
2018/10/23	8	37.28	9	36.54	36.30	-1	7,021	-0.01%
2018/10/22	34	38.33	33	36.45	37.70	1	7,058	0.01%
2018/10/19	20	36.15	21	36.32	36.35	-1	7,133	-0.01%
2018/10/18	10	38.30	10	38.44	38.05	0	7,152	0.00%
2018/10/17	25	40.82	46	39.71	38.40	-21	7,163	-0.29%
2018/10/16	24	39.48	2	38.50	40.25	22	7,007	0.31%
2018/10/15	7	37.47	8	36.96	37.20	-1	6,976	-0.01%
2018/10/12	27	37.09	26	37.17	37.20	1	7,037	0.01%
2018/10/11	1	37.15	23	36.55	36.50	-22	7,110	-0.31%
2018/10/09	43	42.21	33	41.41	40.55	10	7,192	0.14%
2018/10/08	38	41.79	25	40.39	41.70	13	7,254	0.18%
2018/10/05	0	0.00	4	43.05	42.30	-4	7,414	-0.05%
2018/10/04	2	47.10	0	0.00	47.00	2	7,476	0.03%
2018/10/03	2	50.20	2	47.70	47.95	0	8,046	0.00%
2018/10/02	2	51.10	2	50.20	50.00	0	8,302	0.00%
2018/10/01	6	50.07	6	50.40	51.30	0	8,430	0.00%
2018/09/28	9	51.00	9	50.80	50.20	0	8,731	0.00%
2018/09/27	18	51.92	18	50.88	50.00	0	8,917	0.00%
2018/09/26	5	51.34	5	51.00	51.10	0	9,101	0.00%
2018/09/25	28	51.62	29	51.02	52.00	-1	9,178	-0.01%
2018/09/21	18	49.90	17	51.56	51.00	1	9,161	0.01%
2018/09/20	8	48.83	8	47.96	48.00	0	9,160	0.00%
2018/09/19	7	49.91	5	48.81	47.90	2	9,256	0.02%
2018/09/18	1	50.90	1	48.40	48.40	0	9,348	0.00%
2018/09/17	19	52.34	19	52.46	52.10	0	9,527	0.00%
2018/09/14	2	51.23	3	52.83	52.60	-1	9,645	-0.01%
2018/09/13	8	51.16	8	50.10	48.95	0	9,580	0.00%
2018/09/12	7	50.08	13	49.95	50.10	-6	9,788	-0.06%
2018/09/11	16	52.32	31	51.37	51.30	-15	9,983	-0.15%
2018/09/10	8	51.98	1	51.40	50.60	7	10,091	0.07%
2018/09/07	3	57.10	3	53.30	53.50	0	10,143	0.00%
2018/09/06	15	57.00	17	56.79	56.40	-2	10,316	-0.02%
2018/09/05	15	58.17	20	57.31	56.00	-5	10,881	-0.05%
2018/09/04	9	57.86	6	57.88	58.10	3	11,423	0.03%
2018/09/03	5	59.20	5	57.88	57.00	0	11,763	0.00%
2018/08/31	4	59.70	0	0.00	60.90	4	12,007	0.03%
2018/08/30	14	61.94	12	61.55	61.00	2	12,203	0.02%
2018/08/29	8	59.95	0	0.00	60.70	8	12,365	0.06%
2018/08/28	4	60.20	4	59.43	58.90	0	12,638	0.00%
2018/08/27	6	59.07	1	59.90	60.10	5	12,903	0.04%
2018/08/23	3	59.33	2	59.00	58.60	1	13,647	0.01%
2018/08/22	3	58.63	3	57.57	59.50	0	14,211	0.00%
2018/08/21	3	58.97	3	59.00	58.50	0	14,867	0.00%
2018/08/20	10	56.24	4	56.93	58.50	6	15,105	0.04%
2018/08/17	1	58.20	1	61.80	58.20	0	15,508	0.00%
2018/08/16	6	58.80	4	58.25	61.20	2	15,624	0.01%
2018/08/15	5	60.92	8	60.41	58.60	-3	15,830	-0.02%
2018/08/14	10	59.91	11	60.52	62.00	-1	16,050	-0.01%
2018/08/13	8	59.98	11	60.86	60.30	-3	16,266	-0.02%
2018/08/10	3	66.07	3	65.80	64.70	0	16,635	0.00%
2018/08/09	1	65.60	2	65.30	66.30	-1	17,030	-0.01%
2018/08/08	1	66.00	1	65.70	65.00	0	17,702	0.00%
2018/08/07	10	67.43	8	67.01	66.70	2	18,220	0.01%
2018/08/06	1	65.00	0	0.00	65.50	1	18,399	0.01%
2018/08/03	19	64.97	19	63.77	66.00	0	18,632	0.00%
2018/08/02	1	66.60	6	65.27	63.70	-5	18,765	-0.03%
2018/08/01	1	70.10	0	0.00	69.50	1	19,391	0.01%
2018/07/31	0	0.00	3	71.00	72.20	-3	19,736	-0.02%
2018/07/30	0	0.00	1	70.70	69.50	-1	19,735	-0.01%
2018/07/27	15	74.59	13	73.16	72.00	2	19,738	0.01%
2018/07/26	7	73.46	28	73.99	75.00	-21	19,731	-0.11%
2018/07/25	7	70.30	8	71.14	71.70	-1	19,584	-0.01%
2018/07/24	6	68.27	6	68.68	69.90	0	19,513	0.00%
2018/07/23	3	66.00	3	64.10	67.50	0	19,448	0.00%
2018/07/20	4	68.58	4	67.68	67.10	0	19,381	0.00%
2018/07/19	7	69.36	6	69.08	69.00	1	19,241	0.01%
2018/07/18	11	67.91	1	66.00	68.00	10	19,237	0.05%
2018/07/17	4	73.95	5	70.48	70.90	-1	19,196	-0.01%
2018/07/16	23	74.04	16	74.08	73.80	7	19,197	0.04%
2018/07/13	22	76.19	19	74.17	73.00	3	19,302	0.02%
2018/07/12	10	73.16	11	72.85	73.90	-1	19,122	-0.01%
2018/07/11	25	73.48	46	73.91	73.60	-21	19,114	-0.11%
2018/07/10	17	67.84	14	71.58	72.00	3	18,611	0.02%
2018/07/09	13	65.56	13	65.22	65.50	0	18,502	0.00%
2018/07/06	12	66.36	12	65.05	66.20	0	18,359	0.00%
2018/07/05	8	62.45	8	64.21	62.70	0	18,107	0.00%
2018/07/04	4	62.85	8	64.89	62.70	-4	17,898	-0.02%
2018/07/03	12	69.86	12	70.22	69.60	0	17,672	0.00%
2018/07/02	13	71.67	18	70.49	69.10	-5	17,580	-0.03%
2018/06/29	8	69.43	5	68.26	72.80	3	17,458	0.02%
2018/06/28	7	71.94	9	70.52	69.50	-2	17,295	-0.01%
2018/06/27	1	73.50	4	73.18	73.40	-3	17,177	-0.02%
2018/06/26	8	73.37	13	73.67	72.00	-5	17,064	-0.03%
2018/06/25	27	72.37	8	73.08	71.20	19	16,820	0.11%
2018/06/22	10	77.69	20	78.39	76.50	-10	16,652	-0.06%
2018/06/21	14	80.46	16	78.54	80.90	-2	16,558	-0.01%
2018/06/20	9	82.32	11	77.76	76.40	-2	16,374	-0.01%
2018/06/19	7	84.14	7	83.47	84.00	0	16,260	0.00%
2018/06/15	8	83.64	11	84.25	83.20	-3	16,243	-0.02%
2018/06/14	8	84.09	5	83.40	83.20	3	16,133	0.02%
2018/06/13	42	89.14	46	83.13	82.90	-4	15,957	-0.03%
2018/06/12	24	87.42	5	88.00	89.50	19	15,516	0.12%
2018/06/11	31	78.89	27	79.66	81.40	4	14,963	0.03%
2018/06/08	15	71.03	15	72.33	74.00	0	14,696	0.00%
2018/06/07	16	71.61	18	71.32	70.50	-2	14,445	-0.01%
2018/06/06	12	70.33	9	72.23	71.50	3	14,445	0.02%
2018/06/05	24	71.52	27	66.21	67.80	-3	14,387	-0.02%
2018/06/04	13	71.11	13	73.58	72.80	0	14,150	0.00%
2018/06/01	16	71.61	37	70.13	69.90	-21	13,839	-0.15%
2018/05/31	42	77.70	52	73.24	70.70	-10	13,541	-0.07%
2018/05/30	34	71.78	55.6	71.61	74.10	-21.6	12,893	-0.17%
2018/05/29	46	69.82	20	69.68	68.80	26	12,268	0.21%
2018/05/28	12	64.50	5	64.62	66.90	7	11,490	0.06%
2018/05/25	11	57.56	15	58.59	60.90	-4	11,147	-0.04%
2018/05/24	3	55.80	3	55.30	55.40	0	10,510	0.00%
2018/05/23	20	55.39	17.1	54.94	55.80	2.9	10,294	0.03%
2018/05/22	10	55.51	15	54.80	53.70	-5	9,969	-0.05%
2018/05/21	9	56.19	2	56.40	56.40	7	9,672	0.07%
2018/05/18	41	53.35	42	54.52	54.70	-1	9,332	-0.01%
2018/05/17	22.1	56.52	27	52.99	52.10	-4.9	8,805	-0.06%
2018/05/16	72	56.80	64	55.38	55.60	8	8,338	0.10%
2018/05/15	65	50.78	63	50.12	53.80	2	7,656	0.03%
2018/05/14	3	47.42	5	49.92	50.20	-2	7,091	-0.03%
2018/05/11	9	46.84	5	46.46	45.70	4	6,824	0.06%
2018/05/10	13	45.17	4	45.80	46.20	9	6,511	0.14%
2018/05/09	13	43.40	12	43.21	43.65	1	6,123	0.02%
2018/05/08	2	39.50	25	40.44	40.90	-23	5,397	-0.43%
2018/05/04	2	35.95	4	36.45	35.80	-2	4,989	-0.04%
2018/05/03	2	36.68	1	37.15	36.95	1	5,004	0.02%
2018/05/02	1	36.80	0	0.00	36.35	1	5,000	0.02%
2018/04/30	5	36.28	5	35.97	35.95	0	5,067	0.00%
2018/04/25	2	35.30	2	36.10	35.90	0	5,742	0.00%
2018/04/24	9	36.63	9.3	36.41	36.00	-0.3	5,798	0.00%
2018/04/23	19	38.23	25	37.90	37.60	-6	5,718	-0.10%
2018/04/20	15	38.30	12	37.93	37.95	3	5,696	0.05%
2018/04/19	13	38.77	21	37.80	39.15	-8	5,607	-0.14%
2018/04/18	4	36.31	2	36.65	36.30	2	5,362	0.04%
2018/04/17	28	39.03	27	37.42	36.15	1	5,317	0.02%
2018/04/16	5	38.82	3	38.32	39.10	2	5,186	0.04%
2018/04/13	21	38.33	28	38.65	38.00	-7	5,103	-0.14%
2018/04/12	1	36.90	4	36.89	36.90	-3	4,969	-0.06%
2018/04/11	0	0.00	1	37.35	37.10	-1	5,049	-0.02%
2018/04/10	3	36.80	0	0.00	36.05	3	5,029	0.06%
2018/04/09	5	36.20	1	36.00	36.25	4	5,129	0.08%
2018/04/03	1	35.95	0	0.00	36.10	1	5,174	0.02%
2018/04/02	0	0.00	2	35.90	35.55	-2	5,186	-0.04%
2018/03/30	6	36.85	6	36.93	36.70	0	5,279	0.00%
2018/03/26	3	35.80	0	0.00	36.00	3	5,266	0.06%
2018/03/23	2	35.80	0	0.00	35.80	2	5,239	0.04%
2018/03/22	8	37.69	8	37.39	37.30	0	5,174	0.00%
2018/03/21	45	37.79	54	37.90	36.90	-9	5,022	-0.18%
2018/03/20	0	0.00	3	37.00	37.40	-3	4,859	-0.06%
2018/03/19	3	36.65	3	36.25	36.40	0	4,784	0.00%
2018/03/16	3	36.50	4	36.41	35.80	-1	4,642	-0.02%
2018/03/14	1	36.15	4	35.73	35.25	-3	4,483	-0.07%
2018/03/13	0	0.00	1	35.50	36.00	-1	4,386	-0.02%
2018/03/12	1	35.45	1	34.95	35.05	0	4,329	0.00%
2018/03/09	9	34.51	7	33.96	34.00	2	4,148	0.05%
2018/03/08	1	32.10	1	32.35	33.55	0	3,992	0.00%
2018/03/05	9	30.41	9	30.09	29.45	0	4,255	0.00%
2018/02/09	1	29.40	0	0.00	29.35	1	5,806	0.02%
2018/02/08	0	0.00	1	29.80	30.00	-1	5,837	-0.02%
2018/02/07	1	31.55	5	31.12	31.00	-4	5,861	-0.07%
2018/02/06	3	29.83	0	0.00	29.95	3	5,920	0.05%
2018/02/05	2	31.55	0	0.00	33.05	2	6,059	0.03%
2018/02/02	2	33.75	0	0.00	33.70	2	6,183	0.03%
2018/02/01	0	0.00	1	34.45	34.00	-1	6,303	-0.02%
2018/01/31	10	34.00	10	33.70	33.80	0	6,403	0.00%
2018/01/30	1	34.15	7	34.27	34.30	-6	6,541	-0.09%
2018/01/29	1	34.15	0	0.00	34.15	1	6,556	0.02%
2018/01/25	4	35.16	0	0.00	34.30	4	6,703	0.06%
2018/01/24	2	35.63	4	35.64	35.30	-2	6,733	-0.03%
2018/01/23	15	36.90	8	37.20	36.05	7	6,868	0.10%
2018/01/22	18	37.08	6	37.50	38.55	12	6,712	0.18%
2018/01/19	7	35.26	8	35.07	35.05	-1	6,702	-0.01%
2018/01/18	4	35.53	1	35.50	34.60	3	7,073	0.04%
2018/01/17	4	34.83	3	34.10	34.10	1	7,087	0.01%
2018/01/16	6	35.33	9	34.91	34.60	-3	7,187	-0.04%
2018/01/15	0	0.00	1	33.80	34.85	-1	7,255	-0.01%
2018/01/11	0	0.00	3	32.97	33.00	-3	7,330	-0.04%
2018/01/10	3	33.68	3	33.37	33.50	0	7,364	0.00%
2018/01/09	4	33.76	1	33.70	33.40	3	7,408	0.04%
2018/01/08	5	35.70	3	34.57	33.80	2	7,617	0.03%
2018/01/05	5	35.75	6	35.72	35.40	-1	7,643	-0.01%
2018/01/04	1	34.55	1	34.80	35.00	0	7,698	0.00%
2018/01/03	0	0.00	3	35.40	34.60	-3	7,660	-0.04%
2018/01/02	3	33.50	3	33.35	33.35	0	7,565	0.00%