嘉晶 (3016)-凱基-新莊券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
63.6
漲跌
▼0.4
漲幅
-0.63%
成交量
1,058張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/06/21	0	0.00	8	66.88	67.00	-8	1,256	-0.64%
2024/06/20	0	0.00	11	67.80	68.00	-11	1,247	-0.88%
2024/06/19	3	68.00	0	0.00	66.80	3	1,265	0.24%
2024/06/18	0	0.00	4	67.28	68.00	-4	1,255	-0.32%
2024/06/14	15	65.06	9	66.24	67.80	6	1,216	0.49%
2024/06/13	1	63.40	0	0.00	63.80	1	1,145	0.09%
2024/06/12	6	64.07	0	0.00	63.70	6	1,158	0.52%
2024/05/29	4	63.50	0	0.00	62.80	4	1,614	0.25%
2024/05/28	0	0.00	3	62.37	63.40	-3	1,602	-0.19%
2024/05/24	1	58.50	0	0.00	58.80	1	1,567	0.06%
2024/05/23	1	59.50	0	0.00	59.40	1	1,566	0.06%
2024/05/20	0	0.00	3	62.33	62.20	-3	1,560	-0.19%
2024/05/17	0	0.00	4	61.10	61.30	-4	1,539	-0.26%
2024/05/09	2	59.25	0	0.00	59.00	2	1,540	0.13%
2024/05/03	0.9	60.70	0	0.00	60.30	0.9	1,526	0.06%
2024/04/25	1	61.60	6	62.00	61.60	-5	1,489	-0.34%
2024/04/19	5	58.50	2	58.20	58.60	3	1,439	0.21%
2024/04/18	11	64.72	10	63.50	61.20	1	1,414	0.07%
2024/04/17	15	60.53	18	61.68	62.40	-3	1,307	-0.23%
2024/04/16	2	57.50	0	0.00	56.80	2	1,282	0.16%
2024/04/15	1	59.50	2	59.10	58.90	-1	1,270	-0.08%
2024/04/12	0	0.00	2	61.50	60.70	-2	1,255	-0.16%
2024/04/11	1	61.30	2	61.00	60.80	-1	1,237	-0.08%
2024/04/10	10	62.55	8	61.74	61.20	2	1,215	0.16%
2024/04/09	2	59.80	0	0.00	60.10	2	1,174	0.17%
2024/04/08	1	59.30	3	60.10	59.50	-2	1,171	-0.17%
2024/04/02	2	60.85	3	61.10	61.60	-1	1,155	-0.09%
2024/04/01	7	61.90	4	61.60	61.50	3	1,133	0.26%
2024/03/29	0	0.00	2	60.15	59.60	-2	1,052	-0.19%
2024/03/28	3	60.20	1	59.30	59.30	2	1,038	0.19%
2024/03/25	4	59.53	4	58.83	58.80	0	999	0.00%
2024/03/22	0	0.00	2	60.40	59.10	-2	999	-0.20%
2024/03/21	0	0.00	2	57.80	57.70	-2	973	-0.21%
2024/03/20	6	56.90	2	56.90	56.60	4	993	0.40%
2024/03/19	2	57.35	1	58.70	57.50	1	989	0.10%
2024/03/14	2	60.20	5	58.62	60.10	-3	949	-0.32%
2024/03/13	0	0.00	1	60.60	60.00	-1	922	-0.11%
2024/03/12	28	62.05	28	63.16	61.70	0	861	0.00%
2024/03/11	15	58.51	18	60.41	61.90	-3	617	-0.49%
2024/03/08	2	54.25	1	56.20	56.30	1	509	0.20%
2024/03/07	1	51.40	0	0.00	51.20	1	451	0.22%
2024/03/06	0	0.00	1	52.90	52.10	-1	454	-0.22%
2024/03/05	0	0.00	10	53.44	53.50	-10	459	-2.18%
2024/03/04	0	0.00	3	54.33	54.20	-3	461	-0.65%
2024/02/26	1	54.50	0	0.00	54.80	1	461	0.22%
2024/02/23	2	54.70	0	0.00	54.00	2	461	0.43%
2024/02/22	0	0.00	15	54.51	54.50	-15	469	-3.19%
2024/02/19	2	55.60	0	0.00	55.70	2	466	0.43%
2024/02/05	2	55.10	2	54.10	54.40	0	459	0.00%
2024/01/31	5	56.40	0	0.00	56.30	5	446	1.12%
2024/01/04	1	59.70	0	0.00	59.60	1	504	0.20%
2023/12/18	0	63.80	0	0.00	64.00	0	501	0.00%
2023/12/15	0	64.70	0	0.00	64.50	0	478	0.00%
2023/12/14	0	0.00	3	62.47	62.80	-3	452	-0.66%
2023/12/13	0	0.00	12	62.31	62.00	-12	453	-2.64%
2023/12/07	0	0.00	1	62.00	61.90	-1	448	-0.22%
2023/12/04	0	0.00	1	63.70	63.50	-1	449	-0.22%
2023/11/22	0	0.00	1	63.00	63.20	-1	406	-0.25%
2023/11/02	2	60.00	2	60.00	60.00	0	448	0.00%
2023/10/30	0	0.00	1	58.00	58.40	-1	418	-0.24%
2023/10/25	1	58.60	0	0.00	58.30	1	461	0.22%
2023/09/27	1	57.40	0	0.00	57.20	1	1,156	0.09%
2023/09/19	0	0.00	1.1	62.39	62.60	-1.1	1,155	-0.10%
2023/09/15	0	0.00	1	62.00	62.10	-1	1,164	-0.09%
2023/09/14	0	0.00	1	62.10	62.20	-1	1,165	-0.09%
2023/09/05	0.1	61.70	0	0.00	61.70	0.1	1,231	0.01%
2023/08/28	4	57.80	0	0.00	57.70	4	1,304	0.31%
2023/08/16	1	56.70	1	57.00	57.20	0	1,308	0.00%
2023/08/15	2	58.30	0	0.00	58.20	2	1,296	0.15%
2023/08/14	0	0.00	1	59.10	58.90	-1	1,290	-0.08%
2023/08/10	0	0.00	5	62.70	62.00	-5	1,273	-0.39%
2023/08/07	0	0.00	4	65.70	65.80	-4	1,255	-0.32%
2023/07/27	1	66.30	0	0.00	66.10	1	1,206	0.08%
2023/07/25	0	0.00	1	66.70	66.10	-1	1,199	-0.08%
2023/07/24	0	0.00	4	65.93	65.70	-4	1,204	-0.33%
2023/07/19	1	69.40	2	68.00	67.00	-1	1,184	-0.08%
2023/07/18	1	69.10	0	0.00	69.00	1	1,193	0.08%
2023/07/17	0	0.00	1	70.50	70.80	-1	1,183	-0.08%
2023/07/14	14	71.27	14	71.61	71.50	0	1,150	0.00%
2023/07/13	0	0.00	2	73.20	71.00	-2	1,122	-0.18%
2023/07/12	3	72.07	4	71.45	72.30	-1	1,078	-0.09%
2023/07/11	14	72.71	11	72.88	72.20	3	1,012	0.30%
2023/07/10	6	67.38	5	68.88	69.70	1	836	0.12%
2023/07/07	1	63.70	0	0.00	63.40	1	727	0.14%
2023/07/06	0	0.00	3	64.53	64.60	-3	722	-0.41%
2023/07/04	1	65.40	1	65.00	65.20	0	679	0.00%
2023/07/03	1	65.00	0	0.00	64.80	1	676	0.15%
2023/06/30	1	64.20	0	0.00	65.40	1	673	0.15%
2023/06/21	3	65.00	0	0.00	65.20	3	677	0.44%
2023/06/19	5	65.50	0	0.00	65.40	5	682	0.73%
2023/06/16	0	0.00	2	66.00	65.50	-2	686	-0.29%
2023/06/14	2	67.10	0	0.00	67.30	2	673	0.30%
2023/06/13	1	66.10	0	0.00	65.20	1	663	0.15%
2023/06/05	2	66.80	0	0.00	66.00	2	661	0.30%
2023/05/31	1	63.90	0	0.00	63.60	1	691	0.14%
2023/05/29	0	0.00	1	63.90	65.10	-1	694	-0.14%
2023/05/18	1	63.70	0	0.00	63.60	1	714	0.14%
2023/05/02	0	0.00	1	64.10	64.60	-1	790	-0.13%
2023/04/26	2	61.50	0	0.00	62.70	2	776	0.26%
2023/04/25	1	62.50	0	0.00	62.10	1	776	0.13%
2023/04/21	3	65.23	0	0.00	64.50	3	756	0.40%
2023/04/17	0	0.00	1	70.60	71.50	-1	705	-0.14%
2023/04/14	2	70.00	1	69.90	69.80	1	686	0.15%
2023/04/13	1	70.20	0	0.00	69.90	1	680	0.15%
2023/04/12	2	71.60	0	0.00	71.30	2	671	0.30%
2023/04/10	2	71.40	0	0.00	71.30	2	669	0.30%
2023/04/06	1	71.40	0	0.00	70.90	1	667	0.15%
2023/03/28	0	0.00	1	72.50	71.30	-1	687	-0.15%
2023/03/21	1	71.80	0	0.00	71.00	1	689	0.15%
2023/03/20	1	71.70	1	71.60	71.60	0	690	0.00%
2023/03/15	1	71.20	0	0.00	70.20	1	698	0.14%
2023/03/14	2	69.80	0	0.00	69.60	2	709	0.28%
2023/03/13	0	0.00	4	69.93	70.30	-4	710	-0.56%
2023/03/10	6	71.50	6	71.95	71.10	0	712	0.00%
2023/03/09	3	73.60	0	0.00	73.10	3	730	0.41%
2023/03/08	0	0.00	1	73.20	73.20	-1	740	-0.14%
2023/03/03	6	71.97	0	0.00	71.90	6	712	0.84%
2023/03/02	1	74.70	0	0.00	73.50	1	673	0.15%
2023/02/23	1	76.00	0	0.00	76.00	1	681	0.15%
2023/02/21	1	78.40	0	0.00	77.60	1	720	0.14%
2023/02/20	0	0.00	1	76.60	77.80	-1	740	-0.14%
2023/02/16	1	76.40	0	0.00	76.60	1	804	0.12%
2023/02/14	2	76.10	0	0.00	76.10	2	853	0.23%
2023/02/10	2	77.40	0	0.00	76.50	2	910	0.22%
2023/01/13	2	71.90	0	0.00	71.30	2	982	0.20%
2023/01/11	1	74.20	0	0.00	74.10	1	997	0.10%
2022/12/27	0	0.00	6	71.60	71.40	-6	1,244	-0.48%
2022/12/12	0	0.00	1	74.80	74.80	-1	1,666	-0.06%
2022/12/08	1	76.60	0	0.00	76.40	1	1,703	0.06%
2022/12/07	3	78.27	1	78.90	76.50	2	1,746	0.11%
2022/12/01	1	81.20	3	81.17	81.90	-2	1,939	-0.10%
2022/11/24	0	0.00	1	78.00	78.70	-1	1,998	-0.05%
2022/11/22	0	0.00	4	76.90	76.80	-4	2,029	-0.20%
2022/11/16	0	0.00	1	77.60	78.00	-1	2,186	-0.05%
2022/11/15	2	78.25	0	0.00	78.50	2	2,266	0.09%
2022/11/01	2	69.60	0	0.00	69.30	2	2,398	0.08%
2022/10/27	0	0.00	1	69.10	69.00	-1	2,392	-0.04%
2022/10/20	1	68.50	2	68.90	69.50	-1	2,408	-0.04%
2022/10/19	2	70.50	0	0.00	69.00	2	2,428	0.08%
2022/10/17	1	67.20	0	0.00	69.30	1	2,436	0.04%
2022/10/14	0	0.00	1	69.90	70.50	-1	2,444	-0.04%
2022/10/13	1	66.10	0	0.00	66.10	1	2,491	0.04%
2022/10/11	0	0.00	4	71.70	71.50	-4	2,471	-0.16%
2022/10/04	4	74.80	1	76.80	77.60	3	2,490	0.12%
2022/10/03	0	0.00	1	71.30	73.10	-1	2,480	-0.04%
2022/09/30	1	69.70	3	68.70	72.70	-2	2,521	-0.08%
2022/09/29	1	71.80	0	0.00	70.40	1	2,511	0.04%
2022/09/28	0	0.00	1	74.20	71.60	-1	2,500	-0.04%
2022/09/27	1	79.50	14	79.35	78.50	-13	2,480	-0.52%
2022/09/26	1	82.80	0	0.00	79.50	1	2,484	0.04%
2022/09/23	4	86.40	1	88.00	84.40	3	2,494	0.12%
2022/09/21	0	0.00	2	89.40	88.10	-2	2,433	-0.08%
2022/09/20	2	88.30	0	0.00	89.00	2	2,427	0.08%
2022/09/16	0	0.00	3	88.50	87.60	-3	2,424	-0.12%
2022/09/15	0	0.00	0.2	91.40	89.50	-0.2	2,436	-0.01%
2022/09/14	3.1	88.50	2	91.00	91.40	1.1	2,451	0.04%
2022/09/13	6.1	91.26	1	90.50	90.70	5.1	2,455	0.21%
2022/09/12	0	0.00	8	89.86	89.60	-8	2,384	-0.34%
2022/09/08	0	0.00	2	82.00	84.50	-2	2,344	-0.09%
2022/09/07	2	80.80	0	0.00	80.30	2	2,370	0.08%
2022/09/06	3	81.60	0	0.00	80.70	3	2,376	0.13%
2022/09/05	2	85.65	1	84.30	83.60	1	2,371	0.04%
2022/09/02	2	87.75	0	0.00	87.40	2	2,367	0.08%
2022/09/01	2	89.45	1	90.30	88.00	1	2,362	0.04%
2022/08/31	4	89.05	0	0.00	89.70	4	2,353	0.17%
2022/08/30	2	88.80	1	89.10	89.30	1	2,390	0.04%
2022/08/29	3	87.40	1	86.90	87.40	2	2,394	0.08%
2022/08/26	5	91.52	1	92.30	89.70	4	2,388	0.17%
2022/08/25	6	91.15	2	91.05	90.60	4	2,380	0.17%
2022/08/24	0	0.00	2	90.65	89.20	-2	2,369	-0.08%
2022/08/22	4	93.35	3	93.00	93.00	1	2,363	0.04%
2022/08/19	7	92.61	2	92.85	91.40	5	2,275	0.22%
2022/08/18	1	87.50	0	0.00	87.40	1	2,164	0.05%
2022/08/15	0	0.00	1	85.70	86.50	-1	2,193	-0.05%
2022/08/11	1	83.60	0	0.00	83.60	1	2,261	0.04%
2022/08/09	1	82.90	2	83.20	82.60	-1	2,366	-0.04%
2022/08/05	5	80.70	5	79.30	80.70	0	2,519	0.00%
2022/07/29	0	0.00	15	83.70	84.00	-15	2,740	-0.55%
2022/07/26	4	81.40	4	84.50	81.40	0	2,754	0.00%
2022/07/22	15	84.80	0	0.00	83.30	15	2,765	0.54%
2022/07/20	2	85.50	2	85.20	83.40	0	2,798	0.00%
2022/07/19	0	0.00	1	79.90	80.30	-1	2,777	-0.04%
2022/07/18	0	0.00	3	81.23	81.10	-3	2,794	-0.11%
2022/07/15	4	82.20	2	80.90	80.80	2	2,787	0.07%
2022/07/11	0	0.00	1	78.70	79.50	-1	2,760	-0.04%
2022/07/08	4	80.78	3	78.87	78.90	1	2,761	0.04%
2022/07/05	1	76.00	3	77.27	78.60	-2	2,813	-0.07%
2022/07/04	1	78.70	2	78.80	78.70	-1	2,789	-0.04%
2022/07/01	6	81.03	6	82.25	78.40	0	2,792	0.00%
2022/06/30	5	85.54	2	86.70	83.80	3	2,766	0.11%
2022/06/29	2	90.30	1	90.10	90.40	1	2,793	0.04%
2022/06/27	1	92.80	3	94.20	94.30	-2	2,942	-0.07%
2022/06/24	2	89.85	3	91.00	90.00	-1	2,995	-0.03%
2022/06/23	4	90.45	3	88.90	90.00	1	3,085	0.03%
2022/06/22	7	93.19	2	93.65	90.90	5	3,486	0.14%
2022/06/21	5	92.88	4	93.25	93.50	1	3,596	0.03%
2022/06/20	1	90.00	0	0.00	88.20	1	3,649	0.03%
2022/06/17	0	0.00	0	95.80	94.70	0	3,686	0.00%
2022/06/16	1	100.00	1	102.50	97.20	0	3,870	0.00%
2022/06/14	2	101.75	2	102.75	103.50	0	4,666	0.00%
2022/06/13	1	102.50	3	104.00	103.00	-2	5,179	-0.04%
2022/06/09	1	107.00	1	106.00	107.00	0	5,839	0.00%
2022/06/08	1	106.00	2	106.50	106.00	-1	6,001	-0.02%
2022/06/07	1	105.00	0	0.00	104.00	1	6,047	0.02%
2022/06/06	1	104.50	1	103.50	102.50	0	6,039	0.00%
2022/06/02	3	106.33	1	105.00	105.00	2	6,065	0.03%
2022/05/31	2	104.50	2	104.00	104.00	0	6,049	0.00%
2022/05/30	4	103.00	1	103.50	103.50	3	6,035	0.05%
2022/05/25	1	100.50	0	0.00	100.50	1	6,052	0.02%
2022/05/23	0	0.00	3	100.13	99.40	-3	6,059	-0.05%
2022/05/20	1	98.80	1	99.30	99.40	0	6,054	0.00%
2022/05/18	2	102.00	2	99.75	98.90	0	6,030	0.00%
2022/05/17	5	98.20	4	98.60	99.10	1	5,948	0.02%
2022/05/16	2	99.40	4	96.90	96.10	-2	5,933	-0.03%
2022/05/13	5	96.64	3	96.77	96.30	2	5,885	0.03%
2022/05/12	2	97.85	2	92.80	92.20	0	5,845	0.00%
2022/05/11	5	95.82	4	96.15	96.00	1	5,884	0.02%
2022/05/10	2	90.75	1	92.40	93.60	1	5,851	0.02%
2022/05/06	0	0.00	1	92.00	92.80	-1	5,852	-0.02%
2022/05/05	1	96.70	0	0.00	95.90	1	5,881	0.02%
2022/05/04	1	93.60	0	0.00	93.10	1	5,873	0.02%
2022/04/29	0	0.00	1	93.00	92.20	-1	5,928	-0.02%
2022/04/27	1	90.90	1	88.20	92.10	0	5,941	0.00%
2022/04/22	2	102.75	0	0.00	101.00	2	5,907	0.03%
2022/04/21	2	106.75	0	0.00	106.50	2	5,936	0.03%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	1	108.00	0	0.00	106.50	1	6,020	0.02%
2022/04/18	2	104.50	0	0.00	104.00	2	6,072	0.03%
2022/04/15	1	107.50	0	0.00	105.50	1	6,120	0.02%
2022/04/14	3	108.83	0	0.00	109.00	3	6,212	0.05%
2022/04/13	0	0.00	1	109.00	109.00	-1	6,242	-0.02%
2022/04/12	2	107.00	1.1	106.03	106.00	0.9	6,281	0.01%
2022/04/11	1	113.00	2	108.25	106.00	-1	6,312	-0.02%
2022/04/08	1	109.00	0	0.00	108.50	1	6,311	0.02%
2022/04/07	3	109.67	3	110.17	107.50	0	6,321	0.00%
2022/04/06	4	113.00	2	113.00	112.00	2	6,349	0.03%
2022/04/01	5	114.30	4	115.00	116.00	1	6,389	0.02%
2022/03/31	5	118.50	1	118.50	117.50	4	6,384	0.06%
2022/03/30	4	119.63	6	121.58	120.50	-2	6,377	-0.03%
2022/03/29	4	119.00	0	0.00	118.50	4	6,436	0.06%
2022/03/28	7	118.43	6	120.08	120.50	1	6,405	0.02%
2022/03/25	5	125.80	3	129.17	119.50	2	6,349	0.03%
2022/03/24	3	120.33	5	123.10	125.50	-2	5,990	-0.03%
2022/03/23	12	123.17	3	122.33	122.00	9	6,054	0.15%
2022/03/22	1.1	124.84	3.1	122.98	123.50	-2	6,362	-0.03%
2022/03/21	4	123.25	7	123.21	124.50	-3	6,365	-0.05%
2022/03/18	5	122.50	5	123.40	125.00	0	6,294	0.00%
2022/03/17	14	123.18	10	121.95	123.00	4	6,183	0.06%
2022/03/16	14	117.79	16	116.44	115.00	-2	5,906	-0.03%
2022/03/15	24	112.98	27	113.59	114.00	-3	5,459	-0.05%
2022/03/14	5	106.50	7	108.50	109.00	-2	4,994	-0.04%
2022/03/11	9	105.17	9	106.11	104.50	0	4,864	0.00%
2022/03/10	1	108.00	0	0.00	110.00	1	4,718	0.02%
2022/03/03	1	109.50	0	0.00	108.50	1	5,013	0.02%
2022/03/01	4	107.13	4	107.38	107.50	0	5,096	0.00%
2022/02/24	0	0.00	1	101.50	100.00	-1	5,761	-0.02%
2022/02/18	0	0.00	3	111.83	111.50	-3	9,087	-0.03%
2022/02/17	0	0.00	2	112.50	112.50	-2	9,524	-0.02%
2022/02/16	1	113.00	0	0.00	113.00	1	9,759	0.01%
2022/02/15	0	0.00	8	115.00	112.00	-8	9,835	-0.08%
2022/02/14	6	113.08	0	0.00	112.00	6	9,922	0.06%
2022/02/11	7	121.00	2	121.00	118.00	5	9,939	0.05%
2022/02/09	4	115.75	0	0.00	116.00	4	10,043	0.04%
2022/02/08	9	113.11	1	114.00	112.50	8	10,253	0.08%
2022/02/07	1	107.00	0	0.00	112.00	1	10,339	0.01%
2022/01/26	0	0.00	3	111.00	111.50	-3	10,638	-0.03%
2022/01/25	1	112.50	0	0.00	111.00	1	11,292	0.01%
2022/01/20	0	0.00	1	119.00	118.50	-1	11,940	-0.01%
2022/01/14	2	120.00	4	119.00	120.50	-2	12,605	-0.02%
2022/01/12	0	0.00	2	125.00	122.50	-2	12,857	-0.02%
2022/01/07	0	0.00	7	123.14	125.00	-7	13,160	-0.05%
2022/01/04	4	138.25	1	136.00	137.50	3	13,135	0.02%
2022/01/03	2	136.50	1	137.50	137.50	1	13,183	0.01%
2021/12/29	3	137.33	3	137.50	136.00	0	13,255	0.00%
2021/12/28	3	136.00	0	0.00	135.00	3	13,264	0.02%
2021/12/23	12	136.71	11	138.32	134.00	1	13,322	0.01%
2021/12/20	3	131.83	3	133.67	132.50	0	13,692	0.00%
2021/12/17	5	134.70	3	132.00	132.00	2	13,819	0.01%
2021/12/16	3	140.17	3	143.83	141.00	0	14,213	0.00%
2021/12/15	1	132.50	2	136.50	136.50	-1	13,899	-0.01%
2021/12/14	1	133.50	0	0.00	133.00	1	13,906	0.01%
2021/12/10	5	136.50	3	138.17	137.00	2	13,669	0.01%
2021/12/09	0	0.00	0.1	142.00	142.50	-0.1	13,430	0.00%
2021/12/07	0	0.00	1	150.00	147.50	-1	13,471	-0.01%
2021/12/03	0	0.00	1	154.50	153.00	-1	13,616	-0.01%
2021/12/01	0	0.00	1	147.00	148.50	-1	13,609	-0.01%
2021/11/30	1	153.50	0	0.00	146.00	1	13,653	0.01%
2021/11/29	0	0.00	3	146.67	148.50	-3	13,839	-0.02%
2021/11/26	0.1	143.00	0	0.00	140.00	0.1	13,757	0.00%
2021/11/25	2	143.00	3	143.00	146.00	-1	13,765	-0.01%
2021/11/24	4	142.38	6	141.42	145.50	-2	13,763	-0.01%
2021/11/23	10	138.95	33.1	137.53	135.50	-23.1	13,751	-0.17%
2021/11/22	151	146.86	143	144.76	149.00	8	13,594	0.06%	大買/大賣/
2021/11/19	7	138.36	7	139.00	143.00	0	12,777	0.00%
2021/11/18	19.2	129.88	7	130.14	130.00	12.2	12,539	0.10%
2021/11/17	9	119.17	7	120.14	127.50	2	11,358	0.02%
2021/11/16	1	112.50	2.3	116.00	116.00	-1.3	10,703	-0.01%
2021/11/15	1	104.00	1	105.00	105.50	0	10,283	0.00%
2021/11/12	2	98.55	1	99.60	98.00	1	10,110	0.01%
2021/11/11	0.3	98.00	16.2	97.94	98.00	-16	10,074	-0.16%
2021/11/10	0.2	98.20	3	95.60	97.00	-2.8	10,002	-0.03%
2021/11/09	16	97.03	1	97.80	96.20	15	9,974	0.15%
2021/11/08	1	99.70	3.1	98.49	96.60	-2.1	9,905	-0.02%
2021/11/05	7	103.29	6	104.58	101.50	1	9,816	0.01%
2021/11/04	1	101.50	1	104.00	102.00	0	9,625	0.00%
2021/11/03	14	105.21	23.2	106.48	103.50	-9.2	9,584	-0.10%
2021/11/02	20.2	107.85	22	107.02	107.00	-1.8	9,378	-0.02%
2021/11/01	4	102.13	9.2	103.58	104.50	-5.2	8,770	-0.06%
2021/10/29	8	96.83	1	98.00	95.30	7	8,593	0.08%
2021/10/28	1	94.70	2	94.75	94.70	-1	8,313	-0.01%
2021/10/27	5	93.80	7	94.00	94.30	-2	8,304	-0.02%
2021/10/26	21	96.48	28.6	96.83	92.90	-7.6	8,334	-0.09%
2021/10/25	2.3	94.61	0	0.00	94.70	2.3	8,093	0.03%
2021/10/22	23	94.59	20	94.66	96.30	3	8,230	0.04%
2021/10/21	9	96.57	11	94.10	93.00	-2	8,367	-0.02%
2021/10/20	10	94.50	5	94.32	94.50	5	8,523	0.06%
2021/10/19	21	92.37	28	92.44	93.20	-7	8,626	-0.08%
2021/10/18	2	90.30	4	90.73	92.00	-2	8,907	-0.02%
2021/10/15	1	87.40	4	87.40	87.40	-3	9,479	-0.03%
2021/10/14	2	83.30	0	0.00	85.00	2	10,159	0.02%
2021/10/13	1	88.20	10	86.07	84.20	-9	10,360	-0.09%
2021/10/12	6	87.80	0	0.00	87.50	6	10,411	0.06%
2021/10/08	9	86.99	4.2	87.24	86.50	4.8	10,592	0.05%
2021/10/07	2	83.70	3	85.33	85.60	-1	10,742	-0.01%
2021/10/05	3	76.10	3	80.90	81.60	0	11,096	0.00%
2021/10/04	4	80.43	5	79.62	78.80	-1	11,067	-0.01%
2021/10/01	2	82.85	2	83.75	82.50	0	11,064	0.00%
2021/09/30	4	87.25	3	88.30	88.80	1	11,233	0.01%
2021/09/29	1	87.00	0	0.00	87.00	1	11,390	0.01%
2021/09/28	2	93.05	1	92.60	92.80	1	11,362	0.01%
2021/09/27	7	93.73	3	94.17	93.10	4	11,275	0.04%
2021/09/24	3	93.07	9	93.70	92.50	-6	10,931	-0.05%
2021/09/23	10	94.69	6	94.73	92.80	4	10,775	0.04%
2021/09/22	3	88.40	3	90.27	90.20	0	10,249	0.00%
2021/09/17	2	87.95	2	88.30	89.90	0	10,192	0.00%
2021/09/15	0	0.00	1	86.70	84.90	-1	10,159	-0.01%
2021/09/14	1	88.40	0	0.00	87.70	1	10,194	0.01%
2021/09/13	2	88.30	6	87.75	87.50	-4	10,197	-0.04%
2021/09/10	11	87.86	5	87.66	88.50	6	10,248	0.06%
2021/09/09	0	0.00	1	85.00	86.40	-1	10,371	-0.01%
2021/09/08	1	82.70	0	0.00	82.70	1	10,309	0.01%
2021/09/07	2	88.70	2	87.40	86.70	0	10,348	0.00%
2021/09/06	1	88.50	1	88.60	88.20	0	10,532	0.00%
2021/09/03	1	90.70	20	89.91	90.80	-19	10,487	-0.18%
2021/09/02	27	94.61	7	91.31	90.40	20	10,452	0.19%
2021/09/01	0	0.00	1	90.80	91.50	-1	10,169	-0.01%
2021/08/30	2	88.70	1	89.80	89.80	1	10,060	0.01%
2021/08/27	2	89.90	2	88.70	88.10	0	10,018	0.00%
2021/08/26	9	92.04	7	92.24	90.40	2	9,987	0.02%
2021/08/25	3	87.20	5	89.52	92.00	-2	9,599	-0.02%
2021/08/24	5	85.30	5	83.70	83.70	0	9,484	0.00%
2021/08/23	10	85.07	5	83.34	83.70	5	9,416	0.05%
2021/08/20	1	80.00	2	81.00	80.60	-1	9,279	-0.01%
2021/08/19	1	79.30	0	0.00	78.10	1	9,155	0.01%
2021/08/18	4	77.08	5	77.66	81.50	-1	9,166	-0.01%
2021/08/17	2	80.00	1.6	77.58	76.90	0.4	9,205	0.00%
2021/08/16	0	0.00	1	79.20	81.10	-1	9,155	-0.01%
2021/08/13	0	0.00	2	82.00	81.00	-2	9,127	-0.02%
2021/08/12	0	0.00	1	85.00	84.50	-1	9,106	-0.01%
2021/08/11	1	82.10	5	83.06	82.80	-4	9,120	-0.04%
2021/08/10	3	87.37	2	86.15	86.00	1	9,082	0.01%
2021/08/09	1	85.00	3	87.00	86.40	-2	9,063	-0.02%
2021/08/06	10.2	88.65	8	89.94	88.20	2.2	8,992	0.02%
2021/08/05	1.5	91.90	1	94.00	93.70	0.5	8,885	0.01%
2021/08/04	6	94.33	5	94.00	92.20	1	8,890	0.01%
2021/08/03	1.2	93.00	0	0.00	91.80	1.2	8,790	0.01%
2021/08/02	6.5	93.98	8	92.80	93.00	-1.5	8,720	-0.02%
2021/07/30	1.2	91.33	1	96.50	91.10	0.2	8,671	0.00%
2021/07/29	9.3	93.42	8	92.10	94.10	1.3	8,570	0.02%
2021/07/27	27.9	102.85	26	103.17	98.60	1.9	8,277	0.02%
2021/07/26	18	103.21	9	105.44	105.00	9	8,030	0.11%
2021/07/23	12.4	99.72	16	98.22	97.80	-3.6	7,672	-0.05%
2021/07/22	9	101.28	12	101.17	101.00	-3	7,498	-0.04%
2021/07/21	13.2	96.06	8	98.96	100.50	5.2	7,086	0.07%
2021/07/20	22	93.36	25	93.58	91.50	-3	6,461	-0.05%
2021/07/19	2	89.00	10	89.39	91.00	-8	5,924	-0.14%
2021/07/16	9	83.70	7	83.87	82.80	2	5,879	0.03%
2021/07/15	16	82.96	13	83.68	84.50	3	6,380	0.05%
2021/07/14	2	83.80	6	84.85	85.70	-4	6,458	-0.06%
2021/07/13	27	84.41	22	84.94	80.50	5	6,213	0.08%
2021/07/12	7	81.61	8	82.71	82.50	-1	5,940	-0.02%
2021/07/09	6	78.80	6	79.02	78.50	0	5,701	0.00%
2021/07/08	2	78.75	21	79.02	77.70	-19	5,690	-0.33%
2021/07/07	4	78.53	3	79.60	79.30	1	5,696	0.02%
2021/07/06	21	78.21	0	0.00	77.70	21	5,513	0.38%
2021/07/05	0	0.00	2	74.35	74.90	-2	5,407	-0.04%
2021/07/02	2	70.65	2	71.50	71.30	0	5,566	0.00%
2021/07/01	3	70.80	1	69.90	69.90	2	5,730	0.03%
2021/06/30	1	72.60	3	72.20	72.00	-2	5,975	-0.03%
2021/06/29	0	0.00	1.3	74.15	73.00	-1.3	5,962	-0.02%
2021/06/28	0	0.00	9	71.90	72.80	-9	5,898	-0.15%
2021/06/23	1	73.90	0	0.00	73.70	1	5,868	0.02%
2021/06/22	2	71.70	0	0.00	71.60	2	5,799	0.03%
2021/06/21	1.5	74.30	1	72.30	72.00	0.5	5,770	0.01%
2021/06/18	10.3	75.53	2	76.70	75.20	8.3	5,731	0.14%
2021/06/17	1	72.20	0	0.00	72.70	1	5,617	0.02%
2021/06/16	2	72.05	7	72.21	71.30	-5	5,565	-0.09%
2021/06/15	6	71.60	6	70.53	72.90	0	5,439	0.00%
2021/06/11	1	67.80	1	68.00	67.70	0	5,204	0.00%
2021/06/08	1	66.90	2	66.80	66.50	-1	5,133	-0.02%
2021/06/03	5	69.80	0	0.00	68.10	5	5,064	0.10%
2021/06/02	0	0.00	6	66.80	66.80	-6	4,966	-0.12%
2021/05/31	0	0.00	2	67.20	66.90	-2	4,915	-0.04%
2021/05/28	0	0.00	10	67.35	66.90	-10	4,890	-0.20%
2021/05/27	1	66.50	1	67.00	66.60	0	4,853	0.00%
2021/05/26	3	66.13	6	65.50	66.00	-3	4,831	-0.06%
2021/05/25	18	67.24	4	67.10	66.30	14	4,791	0.29%
2021/05/21	4	61.93	0	0.00	62.30	4	4,727	0.08%
2021/05/19	8	60.73	1	62.00	61.80	7	4,823	0.15%
2021/05/18	0	0.00	3	59.30	60.10	-3	4,801	-0.06%
2021/05/17	1	54.70	7	55.39	54.80	-6	4,787	-0.13%
2021/05/14	2	60.10	5	61.66	60.70	-3	4,754	-0.06%
2021/05/13	1	59.60	0	0.00	60.10	1	4,732	0.02%
2021/05/12	3	59.07	8	59.46	60.00	-5	4,707	-0.11%
2021/05/07	0	0.00	1	71.30	71.90	-1	4,657	-0.02%
2021/05/06	0	0.00	1	69.50	68.60	-1	4,665	-0.02%
2021/05/04	10	72.46	6	70.53	71.90	4	4,678	0.09%
2021/05/03	8	77.48	6	75.70	74.40	2	4,637	0.04%
2021/04/29	2	79.00	1	80.20	78.50	1	4,632	0.02%
2021/04/28	2	80.65	3	80.90	79.50	-1	4,665	-0.02%
2021/04/27	5	80.00	4	80.40	79.80	1	4,711	0.02%
2021/04/26	0	0.00	7	82.53	82.20	-7	4,781	-0.15%
2021/04/23	11	82.16	1	81.70	82.50	10	4,805	0.21%
2021/04/22	3	83.30	13	82.18	78.50	-10	4,807	-0.21%
2021/04/21	39	87.17	27	87.59	84.00	12	5,265	0.23%
2021/04/20	8	79.48	4	81.50	82.80	4	4,952	0.08%
2021/04/16	0	0.00	2	74.90	73.90	-2	4,777	-0.04%
2021/04/14	1	72.60	1	75.10	74.10	0	4,808	0.00%
2021/04/13	0	0.00	1	78.30	76.00	-1	4,802	-0.02%
2021/04/12	8	76.75	5	77.60	75.40	3	4,769	0.06%
2021/04/09	1	80.60	6	80.78	78.00	-5	4,752	-0.11%
2021/04/08	20	79.94	16	80.50	80.00	4	4,656	0.09%
2021/04/07	13	77.70	11	78.00	77.30	2	4,438	0.05%
2021/04/06	1	75.90	2	76.80	77.60	-1	4,318	-0.02%
2021/03/30	0	0.00	10	72.10	72.40	-10	4,161	-0.24%
2021/03/25	1	70.20	0	0.00	70.30	1	4,248	0.02%
2021/03/24	1	71.70	0	0.00	70.90	1	4,266	0.02%
2021/03/23	7	71.67	5	72.70	71.00	2	4,278	0.05%
2021/03/22	12	71.20	1	72.40	72.00	11	4,235	0.26%
2021/03/18	1	69.10	0	0.00	69.10	1	4,213	0.02%
2021/03/12	0	0.00	1	70.00	70.00	-1	5,031	-0.02%
2021/03/11	1	69.00	0	0.00	69.40	1	5,068	0.02%
2021/03/05	0	0.00	0.1	67.10	67.70	-0.1	5,455	0.00%
2021/02/26	0	0.00	0.1	70.43	70.00	-0.1	5,646	0.00%
2021/02/25	5	72.00	5.5	71.30	71.10	-0.5	5,736	-0.01%
2021/02/24	0	0.00	6.4	72.02	71.50	-6.4	5,746	-0.11%
2021/02/23	0	0.00	5	72.50	72.50	-5	5,822	-0.09%
2021/02/22	12	73.70	17	73.45	73.90	-5	5,782	-0.09%
2021/02/19	0.1	70.60	0	0.00	71.40	0.1	5,670	0.00%
2021/02/18	2	70.40	0	0.00	70.30	2	5,686	0.04%
2021/02/17	0	0.00	1	68.80	69.30	-1	5,680	-0.02%
2021/02/05	1	66.50	0	0.00	66.50	1	5,664	0.02%
2021/02/02	2	67.50	2	67.90	67.80	0	5,655	0.00%
2021/01/29	1	68.70	4	70.00	67.40	-3	5,620	-0.05%
2021/01/27	25	71.48	11	71.00	71.60	14	5,570	0.25%
2021/01/25	1	70.20	1	70.50	70.50	0	5,501	0.00%
2021/01/22	0	0.00	1	71.80	72.00	-1	5,470	-0.02%
2021/01/21	1	74.40	3	74.30	71.30	-2	5,449	-0.04%
2021/01/20	1	72.30	0	0.00	72.70	1	5,396	0.02%
2021/01/19	11	79.78	12	77.85	76.70	-1	5,306	-0.02%
2021/01/18	1	78.50	12	78.87	79.20	-11	5,183	-0.21%
2021/01/15	1	78.10	12	78.88	77.70	-11	5,047	-0.22%
2021/01/14	19	80.25	1	80.00	79.10	18	4,829	0.37%
2021/01/13	2	73.30	3	77.60	77.60	-1	4,145	-0.02%
2021/01/12	1	71.30	0	0.00	70.60	1	3,834	0.03%
2021/01/06	3	69.43	0	0.00	69.10	3	3,722	0.08%
2021/01/05	1	71.00	0	0.00	71.10	1	3,724	0.03%
2020/12/30	0	0.00	10	73.20	71.80	-10	3,652	-0.27%
2020/12/29	5	73.10	18	73.69	72.70	-13	3,628	-0.36%
2020/12/28	14	73.32	0	0.00	72.80	14	3,554	0.39%
2020/12/25	0	0.00	1	72.50	72.30	-1	3,491	-0.03%
2020/12/24	1	71.50	0	0.00	71.50	1	3,502	0.03%
2020/12/23	0	0.00	5	70.90	71.70	-5	3,515	-0.14%
2020/12/21	2	69.35	1	70.00	70.00	1	3,500	0.03%
2020/12/18	3	70.70	4	70.98	70.90	-1	3,502	-0.03%
2020/12/17	0	0.00	2	71.00	70.10	-2	3,506	-0.06%
2020/12/16	0	0.00	1	71.50	71.30	-1	3,494	-0.03%
2020/12/15	5	71.42	5	71.00	70.80	0	3,520	0.00%
2020/12/14	9	74.54	0	0.00	73.70	9	3,552	0.25%
2020/12/11	2	73.20	29	73.79	72.50	-27	3,578	-0.75%
2020/12/10	24	74.59	20	75.59	75.00	4	3,479	0.11%
2020/12/09	15	73.43	19	74.48	74.70	-4	3,188	-0.13%
2020/12/04	2	67.90	3	68.27	67.60	-1	2,766	-0.04%
2020/12/03	30	69.83	10	69.73	68.00	20	2,749	0.73%
2020/11/30	10	68.20	5	69.30	67.10	5	2,687	0.19%
2020/11/27	0	0.00	5	65.20	65.60	-5	2,558	-0.20%
2020/11/26	5	65.06	5	64.48	65.60	0	2,578	0.00%
2020/11/25	0	0.00	3	65.50	64.50	-3	2,596	-0.12%
2020/11/24	2	67.25	1	66.50	65.70	1	2,682	0.04%
2020/11/23	6	64.75	0	0.00	64.70	6	2,693	0.22%
2020/11/20	5	64.72	0	0.00	64.40	5	2,731	0.18%
2020/11/03	1	60.20	0	0.00	60.90	1	4,355	0.02%
2020/10/29	0	0.00	1	61.10	61.20	-1	4,725	-0.02%
2020/10/28	0	0.00	1	60.70	60.30	-1	4,808	-0.02%
2020/10/23	1	63.80	0	0.00	63.70	1	4,947	0.02%
2020/10/14	0	0.00	1	64.50	64.50	-1	5,715	-0.02%
2020/09/29	1	65.70	0	0.00	66.80	1	6,221	0.02%
2020/09/28	1	65.10	0	0.00	64.70	1	6,299	0.02%
2020/09/25	1	67.60	0	0.00	65.00	1	6,398	0.02%
2020/09/22	0	0.00	1	70.20	70.30	-1	6,623	-0.02%
2020/09/21	2	71.60	1	69.70	69.70	1	6,606	0.02%
2020/09/17	0	0.00	1	71.80	72.70	-1	6,610	-0.02%
2020/09/16	10	71.23	13	71.43	70.90	-3	6,574	-0.05%
2020/09/14	0	0.00	2	69.65	69.70	-2	6,779	-0.03%
2020/09/07	11	71.64	6	70.70	69.20	5	7,134	0.07%
2020/09/04	0	0.00	1	67.10	70.30	-1	7,125	-0.01%
2020/09/02	0	0.00	5	70.00	70.30	-5	7,253	-0.07%
2020/08/28	7	72.29	0	0.00	70.00	7	7,943	0.09%
2020/08/27	5	71.70	14	71.60	71.80	-9	7,937	-0.11%
2020/08/26	2	71.15	1	71.00	71.30	1	7,961	0.01%
2020/08/25	10	70.03	6	69.07	69.50	4	8,035	0.05%
2020/08/24	1	68.50	2	68.50	69.20	-1	8,157	-0.01%
2020/08/21	4	68.10	13	66.07	69.70	-9	8,266	-0.11%
2020/08/20	5	70.08	5	68.90	68.80	0	8,231	0.00%
2020/08/19	2	72.50	14	74.16	76.40	-12	8,499	-0.14%
2020/08/18	28	73.23	22	73.41	72.60	6	8,464	0.07%
2020/08/17	1	70.90	1	71.30	71.50	0	8,361	0.00%
2020/08/13	1	68.10	0	0.00	67.70	1	8,946	0.01%
2020/08/12	0	0.00	1	68.50	68.10	-1	9,075	-0.01%
2020/08/11	0	0.00	1	70.60	68.60	-1	9,274	-0.01%
2020/08/10	9	71.80	9	70.64	69.80	0	9,375	0.00%
2020/08/07	6	71.62	5	71.10	70.60	1	9,557	0.01%
2020/08/05	6	71.92	1	71.11	70.90	5	10,009	0.05%
2020/08/04	7	75.51	1	72.50	72.50	6	10,068	0.06%
2020/08/03	0	0.00	1	73.40	73.90	-1	9,941	-0.01%
2020/07/30	0	0.00	3	71.87	71.80	-3	9,892	-0.03%
2020/07/29	1	69.10	1	69.60	69.70	0	9,875	0.00%
2020/07/28	6	69.95	8	72.18	68.90	-2	9,883	-0.02%
2020/07/24	4	69.53	3	69.73	69.40	1	9,833	0.01%
2020/07/23	19	73.52	6	72.97	72.10	13	9,794	0.13%
2020/07/22	5	72.04	3	73.83	72.20	2	9,635	0.02%
2020/07/21	3	71.10	9	71.47	71.90	-6	9,399	-0.06%
2020/07/20	1	66.90	1	68.00	67.90	0	9,275	0.00%
2020/07/17	1	67.40	0	0.00	67.60	1	9,294	0.01%
2020/07/16	2	70.10	0	0.00	70.30	2	9,320	0.02%
2020/07/15	0	0.00	9	69.53	68.80	-9	9,311	-0.10%
2020/07/14	13	70.69	15	71.79	70.20	-2	9,360	-0.02%
2020/07/13	21	71.58	34	72.05	71.10	-13	9,417	-0.14%
2020/07/10	8	69.59	5	70.16	68.50	3	9,488	0.03%
2020/07/09	17	72.36	10	73.13	72.20	7	9,451	0.07%
2020/07/08	1	71.20	12	71.27	71.40	-11	9,409	-0.12%
2020/07/07	10	70.94	14	72.39	69.40	-4	9,378	-0.04%
2020/07/06	8	73.74	9	74.12	74.00	-1	9,319	-0.01%
2020/07/03	27	72.08	17	73.29	73.50	10	9,301	0.11%
2020/07/01	2	68.20	0	0.00	68.40	2	9,123	0.02%
2020/06/30	1	67.20	0	0.00	67.30	1	9,107	0.01%
2020/06/29	6	66.03	3	66.93	66.40	3	9,170	0.03%
2020/06/24	6	68.98	0	0.00	67.80	6	9,205	0.07%
2020/06/23	1	67.80	0	0.00	68.10	1	9,247	0.01%
2020/06/22	0	0.00	5	67.70	67.20	-5	9,265	-0.05%
2020/06/19	10	71.19	0	0.00	69.50	10	9,296	0.11%
2020/06/18	0	0.00	6	66.97	68.30	-6	9,153	-0.07%
2020/06/17	3	67.50	0	0.00	67.40	3	9,210	0.03%
2020/06/16	18	68.44	5	68.04	68.60	13	9,343	0.14%
2020/06/15	2	67.35	1	68.50	65.70	1	9,550	0.01%
2020/06/12	6	67.73	7	67.53	68.70	-1	9,814	-0.01%
2020/06/11	9	72.07	7	71.46	70.00	2	10,020	0.02%
2020/06/10	3	71.67	11	72.23	71.60	-8	10,045	-0.08%
2020/06/09	6	75.70	0	0.00	73.60	6	10,142	0.06%
2020/06/08	5	75.90	15	75.93	75.30	-10	10,336	-0.10%
2020/06/05	1	74.90	0	0.00	75.90	1	10,545	0.01%
2020/06/04	14	76.66	3	76.57	74.90	11	10,688	0.10%
2020/06/03	11	71.57	6	71.25	71.80	5	10,240	0.05%
2020/06/02	1	70.40	6	70.95	70.80	-5	10,227	-0.05%
2020/06/01	11	70.98	6	70.43	70.30	5	10,262	0.05%
2020/05/29	1	68.00	1	68.20	69.50	0	10,258	0.00%
2020/05/28	1	70.20	16	69.28	68.30	-15	10,302	-0.15%
2020/05/27	20	70.91	8	70.68	70.90	12	10,399	0.12%
2020/05/26	18	73.26	27	71.54	68.60	-9	10,187	-0.09%
2020/05/25	7	69.40	26	69.62	71.00	-19	9,764	-0.19%
2020/05/22	31	64.81	16	63.91	64.60	15	9,468	0.16%
2020/05/21	34	62.47	40	62.88	64.00	-6	9,354	-0.06%
2020/05/20	25	61.30	18	59.70	61.40	7	9,196	0.08%
2020/05/18	10	58.80	16	58.58	57.00	-6	8,817	-0.07%
2020/05/15	21	58.60	2	56.40	59.00	19	8,657	0.22%
2020/05/14	1	57.20	132	56.95	56.20	-131	8,646	-1.52%	大賣/鉅額交易
2020/05/13	123	57.85	3	56.93	57.90	120	8,419	1.43%	大買/鉅額交易
2020/05/12	1	52.80	1	52.70	52.70	0	8,003	0.00%
2020/05/11	6	54.43	1	54.10	53.70	5	7,951	0.06%
2020/05/08	2	52.40	3	53.47	52.20	-1	7,818	-0.01%
2020/05/05	2	52.10	0	0.00	51.60	2	7,574	0.03%
2020/04/30	0	0.00	12	52.32	51.80	-12	7,521	-0.16%
2020/04/29	1	50.60	0	0.00	50.30	1	7,461	0.01%
2020/04/28	2	50.90	0	0.00	50.50	2	7,456	0.03%
2020/04/27	0	0.00	0	50.20	50.20	0	7,466	0.00%
2020/04/22	1	49.25	1	49.60	49.35	0	7,408	0.00%
2020/04/21	10	51.50	0	0.00	49.05	10	7,432	0.13%
2020/04/20	1	51.20	0	0.00	51.00	1	7,380	0.01%
2020/04/17	1	52.00	5	51.92	51.50	-4	7,357	-0.05%
2020/04/15	10	53.00	11	52.98	52.90	-1	7,124	-0.01%
2020/04/14	3	51.60	3	50.80	50.90	0	6,927	0.00%
2020/04/13	2	51.50	1	50.30	50.20	1	6,903	0.01%
2020/04/10	0	0.00	2	50.90	50.80	-2	6,877	-0.03%
2020/04/09	0	0.00	2	51.80	51.00	-2	6,942	-0.03%
2020/04/08	11	52.45	7	52.71	52.20	4	6,922	0.06%
2020/04/07	1	50.10	3	50.07	49.75	-2	6,806	-0.03%
2020/04/06	0	0.00	2	49.40	49.60	-2	6,750	-0.03%
2020/04/01	1	49.00	1	48.70	49.10	0	6,723	0.00%
2020/03/31	4	49.39	3	48.50	48.80	1	6,707	0.01%
2020/03/30	0	0.00	4	48.25	49.20	-4	6,750	-0.06%
2020/03/26	1	48.30	0	0.00	48.15	1	6,617	0.02%
2020/03/25	9	48.27	8	47.72	47.70	1	6,560	0.02%
2020/03/24	5	46.20	5	45.70	45.80	0	6,468	0.00%
2020/03/23	3	44.47	0	0.00	43.35	3	6,597	0.05%
2020/03/20	19	48.71	15	48.65	47.65	4	6,546	0.06%
2020/03/19	17	48.89	25	47.29	45.85	-8	6,402	-0.12%
2020/03/18	16	53.44	16	52.21	50.90	0	6,097	0.00%
2020/03/17	26	51.42	25	52.04	52.00	1	5,771	0.02%
2020/03/16	5	52.50	5	52.80	49.50	0	5,472	0.00%
2020/03/13	5	51.00	7	50.57	51.90	-2	5,321	-0.04%
2020/03/12	92	53.25	92	51.47	51.00	0	5,108	0.00%
2020/03/11	21	55.45	20	55.03	54.20	1	4,842	0.02%
2020/03/10	17	52.79	15	54.13	55.60	2	4,604	0.04%
2020/03/09	0	0.00	4	51.90	50.60	-4	4,417	-0.09%
2020/03/06	6	56.27	6	54.78	53.50	0	4,321	0.00%
2020/03/05	6	56.62	0	0.00	55.60	6	4,246	0.14%
2020/03/04	5	55.00	5	55.00	55.90	0	4,081	0.00%
2020/03/03	9	55.62	26	55.05	54.10	-17	3,938	-0.43%
2020/03/02	30	53.58	16	52.35	54.80	14	3,701	0.38%
2020/02/27	2	52.15	1	50.10	49.85	1	3,438	0.03%
2020/02/26	11	53.47	7	52.66	52.30	4	3,371	0.12%
2020/02/21	12	53.40	12	53.38	52.90	0	3,194	0.00%
2020/02/20	0	0.00	1	52.10	51.90	-1	3,013	-0.03%
2020/02/19	1	52.30	6	52.02	52.10	-5	2,962	-0.17%
2020/02/18	1	52.50	50	51.32	51.00	-49	2,879	-1.70%
2020/02/17	115	52.06	72	52.28	52.20	43	2,804	1.53%	大買/
2020/02/14	0	0.00	2	48.75	48.70	-2	2,629	-0.08%
2020/02/07	2	45.83	0	0.00	45.50	2	2,785	0.07%
2020/02/06	1	46.20	0	0.00	46.25	1	2,846	0.04%
2020/02/04	0	0.00	1	45.20	45.25	-1	2,921	-0.03%
2020/01/30	3	47.45	0	0.00	46.75	3	3,309	0.09%
2020/01/17	2	52.60	0	0.00	52.30	2	3,659	0.05%
2020/01/16	2	52.95	0	0.00	52.70	2	3,956	0.05%
2020/01/15	5	53.60	2	53.30	53.00	3	4,213	0.07%
2020/01/14	1	52.10	0	0.00	52.40	1	4,296	0.02%
2020/01/13	0	0.00	1	51.90	52.60	-1	4,485	-0.02%
2020/01/08	4	50.20	0	0.00	49.90	4	4,661	0.09%
2020/01/06	0	0.00	3	51.67	51.50	-3	4,957	-0.06%
2020/01/03	1	54.60	10	52.70	53.10	-9	4,942	-0.18%
2020/01/02	1	53.70	0	0.00	54.50	1	4,868	0.02%
2019/12/30	0	0.00	2	54.00	53.70	-2	4,820	-0.04%
2019/12/27	0	0.00	2	54.10	54.20	-2	4,815	-0.04%
2019/12/26	1	54.00	4	54.10	53.70	-3	4,774	-0.06%
2019/12/25	5	54.30	0	0.00	53.90	5	4,763	0.10%
2019/12/23	5	53.50	5	53.00	52.70	0	4,692	0.00%
2019/12/19	1	53.50	0	0.00	53.10	1	4,745	0.02%
2019/12/18	11	54.81	4	54.20	54.50	7	4,752	0.15%
2019/12/17	2	51.80	1	52.80	53.40	1	4,549	0.02%
2019/12/16	1	51.50	1	52.10	52.30	0	4,595	0.00%
2019/12/12	1	52.50	0	0.00	51.40	1	4,644	0.02%
2019/12/10	0	0.00	1	51.40	52.50	-1	4,604	-0.02%
2019/12/05	1	51.30	6	51.65	51.10	-5	4,642	-0.11%
2019/12/04	6	51.08	1	50.80	50.80	5	4,852	0.10%
2019/11/19	0	0.00	1	50.00	50.00	-1	6,000	-0.02%
2019/11/18	1	50.90	0	0.00	50.60	1	6,176	0.02%
2019/11/14	0	0.00	2	50.00	50.00	-2	6,322	-0.03%
2019/11/12	1	50.20	0	0.00	50.20	1	6,442	0.02%
2019/11/11	2	50.55	0	0.00	49.60	2	6,432	0.03%
2019/11/08	2	52.65	0	0.00	52.80	2	6,377	0.03%
2019/11/07	5	53.74	2	53.20	53.20	3	6,387	0.05%
2019/11/05	0	0.00	3	56.33	56.30	-3	6,352	-0.05%
2019/11/01	12	56.06	10	56.20	56.10	2	6,351	0.03%
2019/10/31	0	0.00	1	55.90	55.00	-1	6,331	-0.02%
2019/10/30	10	57.50	0	0.00	56.80	10	6,268	0.16%
2019/10/29	5	59.00	35	57.64	57.50	-30	6,275	-0.48%
2019/10/28	15	58.97	4	59.53	60.10	11	6,167	0.18%
2019/10/25	15	58.67	47	57.69	58.20	-32	6,169	-0.52%
2019/10/24	37	57.19	4	57.10	58.50	33	6,089	0.54%
2019/10/23	10	54.82	23	54.56	55.00	-13	6,007	-0.22%
2019/10/22	2	53.35	1	54.00	53.60	1	6,029	0.02%
2019/10/21	5	53.10	0	0.00	53.60	5	5,906	0.08%
2019/10/18	10	51.85	26	51.69	51.60	-16	5,681	-0.28%
2019/10/17	0	0.00	5	51.20	51.10	-5	5,579	-0.09%
2019/10/16	8	50.50	8	51.33	50.00	0	5,555	0.00%
2019/10/15	17	51.62	7	52.16	51.10	10	5,499	0.18%
2019/10/14	9	50.49	9	51.01	50.40	0	5,317	0.00%
2019/10/09	0	0.00	1	48.15	48.15	-1	5,184	-0.02%
2019/10/08	0	0.00	5	49.08	48.90	-5	5,185	-0.10%
2019/10/03	0	0.00	8	49.40	49.60	-8	5,185	-0.15%
2019/10/01	7	49.08	0	0.00	49.25	7	5,189	0.13%
2019/09/27	7	48.66	0	0.00	48.40	7	5,174	0.14%
2019/09/26	3	49.07	0	0.00	48.75	3	5,155	0.06%
2019/09/25	0	0.00	5	49.50	49.45	-5	5,135	-0.10%
2019/09/24	6	51.57	0	0.00	50.80	6	5,122	0.12%
2019/09/19	0	0.00	8	51.30	50.70	-8	5,067	-0.16%
2019/09/18	0	0.00	6	50.30	50.30	-6	5,017	-0.12%
2019/09/17	4	50.00	0	0.00	50.20	4	5,007	0.08%
2019/09/16	3	48.38	0	0.00	48.50	3	4,973	0.06%
2019/09/12	5	49.45	0	0.00	48.90	5	5,001	0.10%
2019/09/11	3	49.30	10	48.75	48.85	-7	5,056	-0.14%
2019/09/10	10	50.30	5	49.75	49.30	5	5,215	0.10%
2019/09/09	0	0.00	10	50.10	50.10	-10	5,230	-0.19%
2019/09/06	25	52.57	3	51.80	51.00	22	5,201	0.42%
2019/09/05	0	0.00	1	51.20	50.80	-1	4,915	-0.02%
2019/09/04	5	51.10	0	0.00	50.70	5	4,896	0.10%
2019/09/03	2	50.15	6	50.35	49.80	-4	4,872	-0.08%
2019/09/02	5	49.90	0	0.00	50.70	5	4,830	0.10%
2019/08/30	23	50.90	21	50.43	49.05	2	4,748	0.04%
2019/08/29	7	50.37	33	50.11	49.75	-26	4,536	-0.57%
2019/08/28	3	50.43	27	50.32	51.20	-24	4,330	-0.55%
2019/08/26	3	46.43	0	0.00	46.10	3	3,926	0.08%
2019/08/23	11	48.39	15	48.63	48.55	-4	3,888	-0.10%
2019/08/22	22	48.62	5	48.64	48.70	17	3,837	0.44%
2019/08/21	14	48.20	0	0.00	48.20	14	3,744	0.37%
2019/08/20	0	0.00	4	46.30	45.85	-4	3,565	-0.11%
2019/08/19	0	0.00	1	47.05	46.50	-1	3,525	-0.03%
2019/08/16	10	45.15	6	43.22	46.00	4	3,415	0.12%
2019/08/15	3	43.12	0	0.00	43.10	3	3,320	0.09%
2019/08/14	1	44.35	0	0.00	44.10	1	3,318	0.03%
2019/08/13	5	44.75	5	44.35	44.35	0	3,326	0.00%
2019/08/12	1	43.70	1	44.35	44.35	0	3,316	0.00%
2019/08/08	1	44.30	2	44.80	44.65	-1	3,293	-0.03%
2019/08/07	1	44.05	0	0.00	44.05	1	3,298	0.03%
2019/08/06	0	0.00	45	43.20	45.60	-45	3,292	-1.37%
2019/08/05	0	0.00	1	47.80	45.55	-1	3,274	-0.03%
2019/08/02	8	47.80	2	47.80	47.85	6	3,264	0.18%
2019/07/31	7	50.34	6	49.88	49.90	1	3,241	0.03%
2019/07/30	12	49.19	13	48.59	48.80	-1	3,154	-0.03%
2019/07/29	62	50.89	2	51.10	51.00	60	3,016	1.99%
2019/07/26	22	47.76	23	47.92	49.50	-1	2,828	-0.04%
2019/07/25	24	47.36	39	47.20	47.75	-15	2,728	-0.55%
2019/07/24	32	45.77	9	46.30	47.30	23	2,551	0.90%
2019/07/19	0	0.00	1	42.20	41.90	-1	2,411	-0.04%
2019/07/18	1	42.20	7	42.11	41.80	-6	2,443	-0.25%
2019/07/17	1	44.30	4	43.45	43.45	-3	2,457	-0.12%
2019/07/16	5	44.82	0	0.00	44.30	5	2,589	0.19%
2019/07/15	3	44.22	0	0.00	44.25	3	2,627	0.11%
2019/07/12	5	43.92	0	0.00	43.90	5	2,731	0.18%
2019/07/08	0	0.00	1	44.40	44.10	-1	2,762	-0.04%
2019/07/05	0	0.00	10	45.00	44.65	-10	2,788	-0.36%
2019/07/04	2	45.48	0	0.00	45.40	2	2,794	0.07%
2019/07/01	20	47.35	0	0.00	46.45	20	3,016	0.66%
2019/06/27	1	47.20	0	0.00	46.65	1	3,122	0.03%
2019/06/25	5	47.12	5	46.05	47.40	0	3,187	0.00%
2019/06/21	1	45.20	0	0.00	45.15	1	3,120	0.03%
2019/06/19	0	0.00	6	44.88	44.85	-6	3,132	-0.19%
2019/06/18	12	45.87	6	45.29	43.90	6	3,140	0.19%
2019/06/17	6	43.38	9	44.96	45.40	-3	3,036	-0.10%
2019/06/13	0	0.00	1	41.15	41.60	-1	3,053	-0.03%
2019/06/12	0	0.00	2	42.35	41.45	-2	3,131	-0.06%
2019/06/11	1	41.20	0	0.00	42.05	1	3,266	0.03%
2019/05/23	2	40.80	0	0.00	41.00	2	4,561	0.04%
2019/05/22	3	42.65	1	41.75	41.55	2	4,688	0.04%
2019/05/17	5	42.30	7	43.36	42.70	-2	5,107	-0.04%
2019/05/15	2	43.35	3	44.15	44.90	-1	5,358	-0.02%
2019/05/14	3	42.40	1	41.20	42.60	2	5,661	0.04%
2019/05/13	1	41.25	0	0.00	41.75	1	6,030	0.02%
2019/05/09	0	0.00	5	44.05	43.35	-5	6,303	-0.08%
2019/04/29	0	0.00	21	47.55	46.80	-21	6,935	-0.30%
2019/04/26	3	53.40	0	0.00	52.00	3	6,877	0.04%
2019/04/22	1	56.00	0	0.00	54.40	1	6,906	0.01%
2019/04/19	0	0.00	2	53.95	54.10	-2	6,807	-0.03%
2019/04/18	1	53.50	0	0.00	52.90	1	6,819	0.01%
2019/04/09	0	0.00	1	55.80	53.90	-1	7,198	-0.01%
2019/04/08	2	55.90	5	55.80	55.30	-3	7,265	-0.04%
2019/04/03	5	53.30	20	53.65	53.90	-15	7,248	-0.21%
2019/04/02	11	53.08	0	0.00	53.00	11	7,245	0.15%
2019/04/01	12	52.37	3	52.67	52.20	9	7,341	0.12%
2019/03/29	1	50.80	1	50.90	51.00	0	7,319	0.00%
2019/03/28	5	52.40	3	52.17	51.20	2	7,491	0.03%
2019/03/22	0	0.00	1	53.20	52.10	-1	8,276	-0.01%
2019/03/21	1	51.80	0	0.00	51.80	1	8,408	0.01%
2019/03/20	1	53.80	0	0.00	52.60	1	8,690	0.01%
2019/03/15	1	53.80	2	54.20	54.50	-1	9,239	-0.01%
2019/03/14	1	57.00	23	53.80	53.90	-22	9,339	-0.24%
2019/03/13	1	57.30	7	57.67	57.40	-6	9,496	-0.06%
2019/03/12	28	57.55	1	57.60	58.00	27	9,746	0.28%
2019/03/11	3	56.20	0	0.00	55.60	3	9,921	0.03%
2019/03/08	10	55.95	11	55.25	56.00	-1	10,119	-0.01%
2019/03/07	1	55.40	0	0.00	55.60	1	10,309	0.01%
2019/03/06	10	56.85	5	56.50	56.60	5	10,479	0.05%
2019/03/05	1	56.50	0	0.00	55.50	1	10,982	0.01%
2019/03/04	0	0.00	6.6	56.68	56.50	-6.6	11,326	-0.06%
2019/02/26	6	58.23	6	57.12	55.70	0	11,716	0.00%
2019/02/25	10	56.10	16	56.44	57.60	-6	11,980	-0.05%
2019/02/21	6.6	56.99	1	57.90	57.90	5.6	11,959	0.05%
2019/02/20	12	59.67	14	57.94	57.90	-2	11,855	-0.02%
2019/02/19	10	58.59	8	58.21	58.90	2	11,804	0.02%
2019/02/18	8	61.28	0	0.00	58.30	8	11,751	0.07%
2019/02/15	8	57.49	11	58.22	59.30	-3	11,564	-0.03%
2019/02/14	11	58.32	11	57.70	59.00	0	11,518	0.00%
2019/02/13	35	58.65	30	57.93	58.40	5	11,407	0.04%
2019/02/12	17	54.08	7	54.19	56.00	10	11,139	0.09%
2019/02/11	2	49.40	2	51.00	51.40	0	10,961	0.00%
2019/01/30	5	47.50	6	46.83	46.75	-1	10,938	-0.01%
2019/01/29	1	46.15	1	46.10	46.10	0	10,865	0.00%
2019/01/28	9	46.52	10	46.74	46.60	-1	10,856	-0.01%
2019/01/25	6	44.92	5	44.35	44.15	1	10,746	0.01%
2019/01/23	0	0.00	5	41.55	42.20	-5	10,938	-0.05%
2019/01/18	5	40.17	0	0.00	41.30	5	11,108	0.05%
2019/01/17	0	0.00	1	41.50	40.20	-1	11,151	-0.01%
2019/01/16	2	41.05	2	41.48	41.00	0	11,221	0.00%
2019/01/15	2	40.70	5	40.50	40.90	-3	11,225	-0.03%
2019/01/14	0	0.00	10	40.65	40.05	-10	11,304	-0.09%
2019/01/11	1	41.90	5	42.46	41.55	-4	11,314	-0.04%
2019/01/10	3	43.45	2	42.88	42.30	1	11,353	0.01%
2019/01/09	11	43.11	1	43.00	42.30	10	11,567	0.09%
2019/01/08	1	42.00	8	41.91	42.10	-7	11,704	-0.06%
2019/01/07	1	42.10	1	43.00	41.60	0	11,681	0.00%
2019/01/04	8	40.28	21	38.51	40.90	-13	11,672	-0.11%
2019/01/03	1	43.00	4	41.66	40.65	-3	11,580	-0.03%
2019/01/02	0	0.00	2	44.10	43.90	-2	11,551	-0.02%
2018/12/28	3	44.07	1	43.75	43.90	2	11,589	0.02%
2018/12/27	6	44.48	11	44.20	43.80	-5	11,642	-0.04%
2018/12/26	0	0.00	1	45.00	42.60	-1	11,558	-0.01%
2018/12/25	1	43.60	2	43.90	44.10	-1	11,555	-0.01%
2018/12/24	10	43.95	21	43.84	45.30	-11	11,517	-0.10%
2018/12/22	2	44.50	1	44.05	44.85	1	11,413	0.01%
2018/12/21	31	44.99	19	44.41	45.60	12	11,422	0.11%
2018/12/20	15	45.68	28	45.62	44.25	-13	11,273	-0.12%
2018/12/19	26	48.10	35	47.54	47.40	-9	11,019	-0.08%
2018/12/18	32	50.92	28	50.69	49.40	4	10,927	0.04%
2018/12/17	28	50.79	44	50.68	50.30	-16	10,856	-0.15%
2018/12/14	33	50.05	12	50.15	50.00	21	10,796	0.19%
2018/12/13	43	52.09	40	51.81	52.00	3	10,675	0.03%
2018/12/12	9	51.79	21	50.56	52.50	-12	10,400	-0.12%
2018/12/11	13	48.38	8	47.80	47.80	5	10,099	0.05%
2018/12/10	48	48.38	33	47.49	47.30	15	10,196	0.15%
2018/12/07	47	48.32	21	47.52	48.05	26	10,027	0.26%
2018/12/06	21	50.81	78	49.19	46.30	-57	9,928	-0.57%
2018/12/05	28	50.60	10	50.06	51.10	18	9,676	0.19%
2018/12/04	19	50.56	11	48.21	49.50	8	9,490	0.08%
2018/12/03	11	50.88	7	49.47	49.15	4	9,277	0.04%
2018/11/30	22	48.22	12	47.57	48.75	10	9,100	0.11%
2018/11/29	0	0.00	2	50.00	49.00	-2	8,908	-0.02%
2018/11/28	27	50.82	21	49.46	49.70	6	8,699	0.07%
2018/11/27	14	46.10	14	47.32	48.40	0	8,185	0.00%
2018/11/23	1	42.30	4	42.66	43.75	-3	7,721	-0.04%
2018/11/22	66	42.26	53	41.33	41.10	13	7,406	0.18%
2018/11/21	20	38.90	3	40.27	40.70	17	6,994	0.24%
2018/11/20	1	37.05	0	0.00	37.00	1	6,942	0.01%
2018/11/19	21	36.90	21	37.29	37.30	0	6,999	0.00%
2018/11/16	1	36.55	1	36.65	36.25	0	7,024	0.00%
2018/11/15	1	36.90	0	0.00	36.80	1	7,052	0.01%
2018/11/12	0	0.00	1	36.95	36.60	-1	7,346	-0.01%
2018/11/09	37	36.29	36	36.12	36.70	1	7,392	0.01%
2018/11/08	57	39.18	257	38.68	35.95	-200	7,411	-2.70%	大賣/鉅額交易
2018/11/07	201	37.75	2	36.98	37.75	199	7,311	2.72%	大買/鉅額交易
2018/11/06	2	35.43	1	35.55	34.35	1	7,310	0.01%
2018/11/05	1	36.95	1	37.10	37.00	0	7,338	0.00%
2018/11/02	17	36.92	51	36.51	36.55	-34	7,319	-0.46%
2018/11/01	44	36.05	25	36.12	35.80	19	7,226	0.26%
2018/10/31	0	0.00	2	34.10	34.10	-2	6,952	-0.03%
2018/10/30	2	30.73	2	30.90	31.00	0	6,907	0.00%
2018/10/29	17	32.77	3	31.88	32.05	14	7,100	0.20%
2018/10/25	1	31.85	0	0.00	31.15	1	7,113	0.01%
2018/10/24	1	35.40	1	35.10	34.60	0	7,082	0.00%
2018/10/23	1	36.45	0	0.00	36.30	1	7,021	0.01%
2018/10/22	2	37.70	3	37.75	37.70	-1	7,058	-0.01%
2018/10/19	5	36.43	4	36.05	36.35	1	7,133	0.01%
2018/10/18	10	38.49	10	38.18	38.05	0	7,152	0.00%
2018/10/17	18	39.55	16	38.99	38.40	2	7,163	0.03%
2018/10/16	8	39.34	14	39.81	40.25	-6	7,007	-0.09%
2018/10/11	3	36.75	0	0.00	36.50	3	7,110	0.04%
2018/10/08	0	0.00	11	41.12	41.70	-11	7,254	-0.15%
2018/10/05	5	43.79	0	0.00	42.30	5	7,414	0.07%
2018/10/04	1	46.95	2	47.68	47.00	-1	7,476	-0.01%
2018/10/03	1	47.60	1	49.00	47.95	0	8,046	0.00%
2018/10/02	1	50.10	0	0.00	50.00	1	8,302	0.01%
2018/10/01	0	0.00	1	50.50	51.30	-1	8,430	-0.01%
2018/09/28	1	50.20	3	51.27	50.20	-2	8,731	-0.02%
2018/09/27	11	51.75	0	0.00	50.00	11	8,917	0.12%
2018/09/26	1	51.10	21	51.32	51.10	-20	9,101	-0.22%
2018/09/25	2	50.70	1	53.00	52.00	1	9,178	0.01%
2018/09/21	10	50.50	5	50.03	51.00	5	9,161	0.05%
2018/09/20	15	48.69	5	48.31	48.00	10	9,160	0.11%
2018/09/19	2	48.45	3	49.48	47.90	-1	9,256	-0.01%
2018/09/18	3	49.77	21	50.60	48.40	-18	9,348	-0.19%
2018/09/17	4	52.43	12	51.67	52.10	-8	9,527	-0.08%
2018/09/14	31	51.54	8	51.64	52.60	23	9,645	0.24%
2018/09/13	2	49.33	0	0.00	48.95	2	9,580	0.02%
2018/09/12	0	0.00	1	50.10	50.10	-1	9,788	-0.01%
2018/09/10	0	0.00	11	49.86	50.60	-11	10,091	-0.11%
2018/09/07	7	56.70	0	0.00	53.50	7	10,143	0.07%
2018/09/06	6	56.90	6	57.20	56.40	0	10,316	0.00%
2018/09/05	1	57.70	0	0.00	56.00	1	10,881	0.01%
2018/09/04	0	0.00	1	58.50	58.10	-1	11,423	-0.01%
2018/09/03	4	57.53	3	57.00	57.00	1	11,763	0.01%
2018/08/31	1	59.30	1	59.80	60.90	0	12,007	0.00%
2018/08/30	3	61.27	3	62.07	61.00	0	12,203	0.00%
2018/08/29	2	60.00	3	60.30	60.70	-1	12,365	-0.01%
2018/08/28	1	58.90	1	59.30	58.90	0	12,638	0.00%
2018/08/27	3	60.30	3	58.90	60.10	0	12,903	0.00%
2018/08/24	1	57.60	0	0.00	56.60	1	13,097	0.01%
2018/08/22	2	57.40	3	58.97	59.50	-1	14,211	-0.01%
2018/08/21	1	58.50	1	59.30	58.50	0	14,867	0.00%
2018/08/20	2	57.40	1	57.80	58.50	1	15,105	0.01%
2018/08/17	2	60.25	1	62.20	58.20	1	15,508	0.01%
2018/08/16	0	0.00	2	58.90	61.20	-2	15,624	-0.01%
2018/08/15	9	59.76	7	60.60	58.60	2	15,830	0.01%
2018/08/14	11	61.97	12	59.56	62.00	-1	16,050	-0.01%
2018/08/13	6	61.68	6	62.83	60.30	0	16,266	0.00%
2018/08/10	5	65.90	3	65.97	64.70	2	16,635	0.01%
2018/08/09	0	0.00	2	66.30	66.30	-2	17,030	-0.01%
2018/08/08	1	65.00	0	0.00	65.00	1	17,702	0.01%
2018/08/07	1	67.60	2	66.95	66.70	-1	18,220	-0.01%
2018/08/06	11	65.35	6	64.20	65.50	5	18,399	0.03%
2018/08/03	1	62.70	4	64.90	66.00	-3	18,632	-0.02%
2018/08/02	1	66.50	3	65.20	63.70	-2	18,765	-0.01%
2018/08/01	2	70.40	1	70.10	69.50	1	19,391	0.01%
2018/07/31	3	70.90	0	0.00	72.20	3	19,736	0.02%
2018/07/30	1	72.00	0	0.00	69.50	1	19,735	0.01%
2018/07/27	15	75.23	20	73.95	72.00	-5	19,738	-0.03%
2018/07/26	10	73.35	6	73.17	75.00	4	19,731	0.02%
2018/07/25	0	0.00	1	71.90	71.70	-1	19,584	-0.01%
2018/07/24	0	0.00	2	69.10	69.90	-2	19,513	-0.01%
2018/07/23	5	67.50	1	64.40	67.50	4	19,448	0.02%
2018/07/20	2	64.85	0	0.00	67.10	2	19,381	0.01%
2018/07/19	2	69.00	2.1	70.17	69.00	-0.1	19,241	0.00%
2018/07/18	11	70.40	37	69.18	68.00	-26	19,237	-0.14%
2018/07/17	9	74.01	22	70.75	70.90	-13	19,196	-0.07%
2018/07/16	13	73.59	2	74.85	73.80	11	19,197	0.06%
2018/07/13	19	75.75	21	74.33	73.00	-2	19,302	-0.01%
2018/07/11	22	72.78	24	73.44	73.60	-2	19,114	-0.01%
2018/07/10	17	68.23	10	69.98	72.00	7	18,611	0.04%
2018/07/09	7	65.80	0	0.00	65.50	7	18,502	0.04%
2018/07/06	16	65.11	8	65.98	66.20	8	18,359	0.04%
2018/07/05	29	64.46	21	64.10	62.70	8	18,107	0.04%
2018/07/04	3	64.63	20	65.25	62.70	-17	17,898	-0.09%
2018/07/03	0	0.00	3	70.27	69.60	-3	17,672	-0.02%
2018/07/02	11	72.39	0	0.00	69.10	11	17,580	0.06%
2018/06/29	0	0.00	2	71.10	72.80	-2	17,458	-0.01%
2018/06/28	2	70.55	10	71.72	69.50	-8	17,295	-0.05%
2018/06/27	4	72.20	3	72.37	73.40	1	17,177	0.01%
2018/06/26	21	73.52	4	73.93	72.00	17	17,064	0.10%
2018/06/25	2	75.10	35	75.74	71.20	-33	16,820	-0.20%
2018/06/22	3	77.43	8.5	77.55	76.50	-5.5	16,652	-0.03%
2018/06/21	18	79.43	9	79.84	80.90	9	16,558	0.05%
2018/06/20	6	78.13	37	79.32	76.40	-31	16,374	-0.19%
2018/06/19	8	84.78	12	83.37	84.00	-4	16,260	-0.02%
2018/06/15	5	84.16	1	85.00	83.20	4	16,243	0.02%
2018/06/14	14	83.69	17	83.59	83.20	-3	16,133	-0.02%
2018/06/13	19	87.41	24	84.18	82.90	-5	15,957	-0.03%
2018/06/12	7	87.16	8	87.36	89.50	-1	15,516	-0.01%
2018/06/11	18	77.39	10	79.91	81.40	8	14,963	0.05%
2018/06/08	10	71.49	9	71.91	74.00	1	14,696	0.01%
2018/06/07	3	71.90	5	71.26	70.50	-2	14,445	-0.01%
2018/06/06	21	68.62	9	69.66	71.50	12	14,445	0.08%
2018/06/05	16	70.82	48	70.18	67.80	-32	14,387	-0.22%
2018/06/04	8	71.86	4	72.13	72.80	4	14,150	0.03%
2018/06/01	33	71.96	32	70.44	69.90	1	13,839	0.01%
2018/05/31	28	76.16	46	75.35	70.70	-18	13,541	-0.13%
2018/05/30	33	71.50	66	71.13	74.10	-33	12,893	-0.26%
2018/05/29	66	69.93	83	68.99	68.80	-17	12,268	-0.14%
2018/05/28	23	64.97	6	66.18	66.90	17	11,490	0.15%
2018/05/25	33	58.67	20.1	58.53	60.90	12.9	11,147	0.12%
2018/05/24	3	55.07	3	55.00	55.40	0	10,510	0.00%
2018/05/23	9	55.04	21	55.14	55.80	-12	10,294	-0.12%
2018/05/22	1	56.30	3	55.10	53.70	-2	9,969	-0.02%
2018/05/21	48	55.80	17	55.49	56.40	31	9,672	0.32%
2018/05/18	14	53.54	15	56.55	54.70	-1	9,332	-0.01%
2018/05/17	2	53.90	0	0.00	52.10	2	8,805	0.02%
2018/05/16	33	56.58	15	56.06	55.60	18	8,338	0.22%
2018/05/15	16	51.52	17	51.15	53.80	-1	7,656	-0.01%
2018/05/14	21	48.06	18	49.00	50.20	3	7,091	0.04%
2018/05/11	28	46.28	3	46.87	45.70	25	6,824	0.37%
2018/05/10	33	45.48	23	44.80	46.20	10	6,511	0.15%
2018/05/09	88	43.00	86	43.19	43.65	2	6,123	0.03%
2018/05/08	12	39.54	28	38.57	40.90	-16	5,397	-0.30%
2018/05/07	4	36.30	0	0.00	37.20	4	5,005	0.08%
2018/05/04	5	36.45	0	0.00	35.80	5	4,989	0.10%
2018/05/03	2	36.80	0	0.00	36.95	2	5,004	0.04%
2018/05/02	0	0.00	2.1	36.78	36.35	-2.1	5,000	-0.04%
2018/04/27	2	36.00	0	0.00	36.15	2	5,345	0.04%
2018/04/25	5	35.35	5	36.20	35.90	0	5,742	0.00%
2018/04/24	5	37.00	0	0.00	36.00	5	5,798	0.09%
2018/04/23	15	38.40	35	38.16	37.60	-20	5,718	-0.35%
2018/04/20	5	37.85	12	37.90	37.95	-7	5,696	-0.12%
2018/04/19	12	37.09	11	37.75	39.15	1	5,607	0.02%
2018/04/18	6	36.80	6	36.24	36.30	0	5,362	0.00%
2018/04/17	3	39.07	16	37.03	36.15	-13	5,317	-0.24%
2018/04/16	1	38.00	13	38.59	39.10	-12	5,186	-0.23%
2018/04/13	44	38.28	0	0.00	38.00	44	5,103	0.86%
2018/04/12	0	0.00	1	36.90	36.90	-1	4,969	-0.02%
2018/04/11	1	37.00	0	0.00	37.10	1	5,049	0.02%
2018/04/10	6	37.02	17	36.56	36.05	-11	5,029	-0.22%
2018/04/09	1	36.40	0	0.00	36.25	1	5,129	0.02%
2018/03/31	0	0.00	10	36.30	36.30	-10	5,240	-0.19%
2018/03/30	0	0.00	8	36.65	36.70	-8	5,279	-0.15%
2018/03/29	5	36.60	5	37.10	36.35	0	5,313	0.00%
2018/03/28	5	36.30	1	36.05	36.00	4	5,277	0.08%
2018/03/27	4	36.90	19.1	36.96	36.65	-15.1	5,265	-0.29%
2018/03/26	4	36.06	35	36.00	36.00	-31	5,266	-0.59%
2018/03/23	15	36.32	5	35.70	35.80	10	5,239	0.19%
2018/03/22	25	37.87	6	37.71	37.30	19	5,174	0.37%
2018/03/21	29	38.32	2	39.00	36.90	27	5,022	0.54%
2018/03/20	16	36.65	1	36.30	37.40	15	4,859	0.31%
2018/03/19	6	36.43	5	36.80	36.40	1	4,784	0.02%
2018/03/16	7	36.17	14.1	36.54	35.80	-7.1	4,642	-0.15%
2018/03/15	5	35.25	2	35.50	35.45	3	4,510	0.07%
2018/03/14	12	36.36	21	36.03	35.25	-9	4,483	-0.20%
2018/03/13	0	0.00	9	35.27	36.00	-9	4,386	-0.21%
2018/03/12	67	35.44	70	34.94	35.05	-3	4,329	-0.07%
2018/03/09	42	34.53	3	34.80	34.00	39	4,148	0.94%
2018/03/08	5	32.46	1	31.90	33.55	4	3,992	0.10%
2018/03/07	0	0.00	10	31.00	30.50	-10	3,933	-0.25%
2018/03/06	11	30.78	5	29.85	30.20	6	4,034	0.15%
2018/03/05	0	0.00	20	30.45	29.45	-20	4,255	-0.47%
2018/02/26	1	31.35	0	0.00	30.85	1	4,705	0.02%
2018/02/23	0	0.00	1	31.00	30.60	-1	4,787	-0.02%
2018/02/21	10	30.68	0	0.00	30.25	10	5,361	0.19%
2018/02/12	1	29.25	10	29.30	29.25	-9	5,660	-0.16%
2018/02/09	10	29.90	0	0.00	29.35	10	5,806	0.17%
2018/02/07	0	0.00	2	31.20	31.00	-2	5,861	-0.03%
2018/02/06	4	30.29	15	29.83	29.95	-11	5,920	-0.19%
2018/02/05	1	31.80	41	32.00	33.05	-40	6,059	-0.66%
2018/02/02	0	0.00	8	33.80	33.70	-8	6,183	-0.13%
2018/02/01	8	34.40	0	0.00	34.00	8	6,303	0.13%
2018/01/30	5	35.10	10	34.05	34.30	-5	6,541	-0.08%
2018/01/29	2	34.60	10	34.48	34.15	-8	6,556	-0.12%
2018/01/26	0	0.00	10	34.65	34.80	-10	6,635	-0.15%
2018/01/25	5	35.10	0	0.00	34.30	5	6,703	0.07%
2018/01/24	8.3	35.98	0	0.00	35.30	8.3	6,733	0.12%
2018/01/23	5	38.14	0	0.00	36.05	5	6,868	0.07%
2018/01/22	11	37.77	4	38.03	38.55	7	6,712	0.10%
2018/01/19	9	34.98	0	0.00	35.05	9	6,702	0.13%
2018/01/18	13	35.00	1	35.05	34.60	12	7,073	0.17%
2018/01/17	2	34.75	0	0.00	34.10	2	7,087	0.03%
2018/01/16	4	34.85	2	34.95	34.60	2	7,187	0.03%
2018/01/15	1	34.15	0	0.00	34.85	1	7,255	0.01%
2018/01/11	0	0.00	5	32.85	33.00	-5	7,330	-0.07%
2018/01/08	1	35.70	32	34.61	33.80	-31	7,617	-0.41%
2018/01/04	19	34.76	20	34.80	35.00	-1	7,698	-0.01%
2018/01/03	25	34.89	2	34.78	34.60	23	7,660	0.30%
2018/01/02	11	33.37	0	0.00	33.35	11	7,565	0.15%