嘉晶 (3016)-元大-彰化民生券商分點個股進出

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
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股▼2.09%
796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－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/31	0	0.00	0	62.20	62.30	0	1,623	0.00%
2024/05/30	1	63.00	0	0.00	62.50	1	1,617	0.06%
2024/05/29	3	63.60	3	62.93	62.80	0	1,614	0.00%
2024/05/28	4	63.05	1	63.49	63.40	3	1,602	0.19%
2024/05/24	0	0.00	2	58.60	58.80	-2	1,567	-0.13%
2024/05/20	0	0.00	0	62.40	62.20	0	1,560	0.00%
2024/05/09	1	59.10	0	0.00	59.00	1	1,540	0.07%
2024/04/26	0.1	61.20	0	0.00	61.50	0.1	1,497	0.00%
2024/04/18	6	63.92	11	63.38	61.20	-5	1,414	-0.35%
2024/04/17	2	61.55	1	62.20	62.40	1	1,307	0.08%
2024/04/16	0	57.00	0	0.00	56.80	0	1,282	0.00%
2024/04/11	0.5	61.55	2.2	61.03	60.80	-1.7	1,237	-0.14%
2024/04/10	2.2	61.89	2	62.80	61.20	0.2	1,215	0.01%
2024/04/09	1.3	60.08	0	0.00	60.10	1.3	1,174	0.11%
2024/04/08	0	59.60	0	0.00	59.50	0	1,171	0.00%
2024/04/03	0.2	61.10	0	0.00	60.80	0.2	1,164	0.02%
2024/04/01	7	62.21	1	62.59	61.50	6	1,133	0.53%
2024/03/28	1	60.00	1	59.50	59.30	0	1,038	0.00%
2024/03/25	1.1	59.48	0	0.00	58.80	1.1	999	0.11%
2024/03/22	4.2	60.29	2	60.25	59.10	2.2	999	0.22%
2024/03/19	0	0.00	1.1	57.29	57.50	-1.1	989	-0.11%
2024/03/18	0	0.00	4	56.70	56.70	-4	975	-0.41%
2024/03/15	0	0.00	7	59.70	58.00	-7	972	-0.72%
2024/03/14	0.1	59.00	0	0.00	60.10	0.1	949	0.01%
2024/03/13	1	60.30	4	61.45	60.00	-3	922	-0.33%
2024/03/12	30	62.14	20	60.18	61.70	10	861	1.16%
2024/03/11	5	60.46	1	59.33	61.90	4	617	0.65%
2024/03/08	1	56.30	1	56.30	56.30	0	509	0.00%
2024/03/07	0	0.00	1	51.70	51.20	-1	451	-0.22%
2024/03/06	0	0.00	6	52.50	52.10	-6	454	-1.32%
2024/03/04	0	0.00	0.1	54.50	54.20	-0.1	461	-0.02%
2024/02/29	0	54.20	0	0.00	54.20	0	462	0.00%
2024/02/27	1	54.00	0	0.00	54.10	1	462	0.22%
2024/02/26	1	54.10	0	0.00	54.80	1	461	0.22%
2024/02/23	0	0.00	0.1	55.10	54.00	-0.1	461	-0.02%
2024/02/20	0	0.00	1	55.10	54.80	-1	471	-0.21%
2024/02/19	1.1	55.80	0	0.00	55.70	1.1	466	0.24%
2024/02/16	1	54.90	0	0.00	55.50	1	467	0.21%
2024/02/05	0	0.00	1	54.00	54.40	-1	459	-0.22%
2024/02/02	0	55.70	0	0.00	55.10	0	452	0.00%
2024/01/24	1	58.30	1	57.80	57.70	0	502	0.00%
2024/01/22	0	0.00	0	58.00	57.90	0	503	-0.01%
2024/01/17	0	56.70	0	0.00	56.60	0	505	0.00%
2024/01/16	0	57.71	0	0.00	57.10	0	501	0.01%
2024/01/12	0	58.40	0	0.00	58.20	0	499	0.00%
2024/01/08	1	60.70	0	0.00	60.00	1	504	0.20%
2024/01/04	0	60.00	0	0.00	59.60	0	504	0.00%
2023/12/29	0	62.00	0	0.00	61.80	0	498	0.00%
2023/12/27	0	0.00	0.1	63.20	63.00	-0.1	496	-0.02%
2023/12/22	0	0.00	0	62.00	62.10	0	500	0.00%
2023/12/18	1	63.60	0	0.00	64.00	1	501	0.20%
2023/12/15	2.1	64.95	1	64.60	64.50	1.1	478	0.23%
2023/12/12	0	0.00	2	63.10	63.00	-2	451	-0.44%
2023/12/01	0	0.00	1	64.10	64.40	-1	445	-0.22%
2023/11/30	1	65.30	0	0.00	65.30	1	431	0.23%
2023/11/29	2	64.40	2	64.40	64.20	0	417	0.00%
2023/11/27	0.2	63.00	0	0.00	61.90	0.2	412	0.04%
2023/11/24	1	63.60	0	0.00	63.50	1	411	0.24%
2023/11/22	0	0.00	0	63.10	63.20	0	406	0.00%
2023/11/15	0	0.00	2	60.90	61.00	-2	392	-0.51%
2023/11/13	0	0.00	1	60.00	59.80	-1	394	-0.25%
2023/11/09	0	0.00	0	60.00	59.80	0	416	-0.01%
2023/11/06	0	0.00	0	60.20	60.60	0	447	0.00%
2023/11/01	0	0.00	3	60.57	60.30	-3	437	-0.69%
2023/10/25	1	58.40	0	0.00	58.30	1	461	0.22%
2023/10/19	1	58.00	0	0.00	58.00	1	515	0.19%
2023/10/13	0	0.00	0	58.00	58.10	0	589	-0.01%
2023/10/11	2	57.00	0.1	57.20	56.70	1.9	673	0.29%
2023/09/27	0	0.00	0.2	58.00	57.20	-0.2	1,156	-0.02%
2023/09/26	0	58.40	0	0.00	57.80	0	1,160	0.00%
2023/09/21	1	62.40	2	62.45	60.90	-1	1,156	-0.09%
2023/09/18	0	0.00	1	62.90	62.70	-1	1,163	-0.09%
2023/09/14	10	62.20	0	0.00	62.20	10	1,165	0.86%
2023/09/11	0	0.00	10	59.72	59.40	-10	1,188	-0.84%
2023/08/24	0.1	58.70	0	0.00	58.20	0.1	1,313	0.00%
2023/08/23	0	0.00	2	57.60	57.70	-2	1,312	-0.15%
2023/08/22	0	0.00	3	57.20	57.10	-3	1,312	-0.23%
2023/08/17	1	58.50	0	0.00	58.50	1	1,312	0.08%
2023/08/16	0	57.50	0.2	56.75	57.20	-0.2	1,308	-0.01%
2023/08/14	0	59.00	0	0.00	58.90	0	1,290	0.00%
2023/08/10	0	62.80	0	62.40	62.00	0	1,273	0.00%
2023/08/02	2	64.85	1.1	65.00	64.50	0.9	1,253	0.07%
2023/07/31	1	66.00	0	0.00	65.70	1	1,234	0.08%
2023/07/28	2	68.10	0	0.00	67.70	2	1,223	0.16%
2023/07/26	1	65.10	0	0.00	64.60	1	1,204	0.08%
2023/07/24	2.1	66.19	1.5	65.67	65.70	0.6	1,204	0.05%
2023/07/21	2	68.30	0	0.00	67.90	2	1,184	0.17%
2023/07/20	2	67.55	0	0.00	69.00	2	1,190	0.17%
2023/07/19	2.2	68.00	1.1	67.50	67.00	1.2	1,184	0.10%
2023/07/18	2.2	69.34	3.6	69.34	69.00	-1.4	1,193	-0.12%
2023/07/17	1	69.00	9	70.58	70.80	-8	1,183	-0.68%
2023/07/14	0	0.00	1	72.20	71.50	-1	1,150	-0.09%
2023/07/13	7.3	73.42	12	72.48	71.00	-4.8	1,122	-0.42%
2023/07/12	9	71.78	9	71.41	72.30	0	1,078	0.00%
2023/07/11	11.8	73.20	13	73.19	72.20	-1.2	1,012	-0.12%
2023/07/10	16.9	67.80	13	66.62	69.70	3.9	836	0.47%
2023/07/07	2	63.65	0	0.00	63.40	2	727	0.27%
2023/07/06	7	65.03	1	65.80	64.60	6	722	0.83%
2023/07/05	2	65.65	0	0.00	65.20	2	692	0.29%
2023/07/04	0	0.00	0.2	65.40	65.20	-0.2	679	-0.03%
2023/06/28	1	63.40	0	0.00	63.30	1	674	0.15%
2023/06/27	0	0.00	0.5	64.00	63.10	-0.5	679	-0.07%
2023/06/26	0	0.00	1	64.20	63.60	-1	678	-0.15%
2023/06/21	1	65.40	0	0.00	65.20	1	677	0.15%
2023/06/16	1	66.50	1	65.70	65.50	0	686	0.00%
2023/06/14	5	66.46	0	0.00	67.30	5	673	0.74%
2023/06/12	1	65.30	2	65.35	65.50	-1	646	-0.15%
2023/06/05	1	67.20	1.1	66.60	66.00	-0.1	661	-0.01%
2023/06/01	0.1	63.40	0	0.00	63.00	0.1	644	0.01%
2023/05/26	1	63.20	1	63.10	63.00	0	693	0.00%
2023/05/25	1	63.60	1	63.50	63.60	0	694	0.00%
2023/05/11	0	62.20	0	0.00	61.70	0	733	0.00%
2023/05/10	0	62.80	0.1	62.50	63.00	-0.1	735	-0.01%
2023/05/08	0	0.00	2	64.50	64.20	-2	742	-0.27%
2023/05/05	2	64.05	0	0.00	64.00	2	756	0.26%
2023/05/04	0	0.00	0.1	64.20	63.80	-0.1	778	-0.01%
2023/05/03	0	0.00	1	64.40	64.80	-1	785	-0.13%
2023/05/02	0	0.00	2	64.30	64.60	-2	790	-0.25%
2023/04/27	2	61.95	0	0.00	61.60	2	788	0.25%
2023/04/26	0.1	62.43	0	0.00	62.70	0.1	776	0.02%
2023/04/25	1	62.41	0	0.00	62.10	1	776	0.13%
2023/04/21	0.1	65.25	0	0.00	64.50	0.1	756	0.01%
2023/04/20	2.1	67.67	1	67.90	67.60	1.1	729	0.15%
2023/04/17	1.1	69.15	0	0.00	71.50	1.1	705	0.16%
2023/03/30	0	70.80	1	70.50	70.50	-1	675	-0.14%
2023/03/29	0	0.00	1	70.50	70.40	-1	681	-0.15%
2023/03/24	0	0.00	2	72.90	73.00	-2	695	-0.29%
2023/03/22	1	71.70	1	71.70	71.80	0	691	0.00%
2023/03/20	0	0.00	0.2	71.80	71.60	-0.2	690	-0.02%
2023/03/17	0	0.00	0.2	70.54	70.70	-0.2	690	-0.03%
2023/03/15	0.2	70.90	0	0.00	70.20	0.2	698	0.03%
2023/03/14	0.1	70.10	0	0.00	69.60	0.1	709	0.01%
2023/03/13	1	70.20	3	70.20	70.30	-2	710	-0.28%
2023/03/10	1	71.10	0	0.00	71.10	1	712	0.14%
2023/03/09	1	73.50	5	73.70	73.10	-4	730	-0.55%
2023/03/07	2	73.65	0.1	73.80	73.40	1.9	738	0.26%
2023/03/03	6.2	72.01	1	71.90	71.90	5.2	712	0.73%
2023/02/22	0	0.00	0.1	76.00	75.60	-0.1	706	-0.01%
2023/02/17	0.2	76.05	0	0.00	76.00	0.2	791	0.03%
2023/02/16	0	0.00	0	77.00	76.60	0	804	0.00%
2023/02/15	1	76.00	0	0.00	75.60	1	837	0.12%
2023/02/13	0	76.60	0	0.00	76.60	0	896	0.00%
2023/02/10	1	77.10	0	0.00	76.50	1	910	0.11%
2023/02/08	1	79.00	0	0.00	78.90	1	913	0.11%
2023/02/03	0	0.00	0.8	78.49	78.00	-0.8	937	-0.09%
2023/02/01	0.2	76.94	0.2	76.60	77.00	0	937	0.00%
2023/01/31	1.4	75.80	2	75.90	75.90	-0.6	948	-0.06%
2023/01/30	0.1	74.28	0	0.00	74.60	0.1	950	0.01%
2023/01/13	0.1	72.20	0	0.00	71.30	0.1	982	0.01%
2023/01/06	0	0.00	0.1	72.30	72.90	-0.1	1,054	0.00%
2022/12/28	0	0.00	3	70.00	69.90	-3	1,213	-0.25%
2022/12/23	0	0.00	0.1	71.00	71.20	-0.1	1,321	0.00%
2022/12/22	1	71.70	1.3	71.01	71.00	-0.3	1,359	-0.02%
2022/12/20	2.2	74.39	0	0.00	71.20	2.2	1,465	0.15%
2022/12/19	0.1	74.40	1	73.20	73.60	-1	1,504	-0.06%
2022/12/16	0.2	74.72	0	0.00	74.50	0.2	1,584	0.01%
2022/12/12	1	75.00	0	0.00	74.80	1	1,666	0.06%
2022/12/09	0	0.00	0.3	77.35	75.90	-0.3	1,681	-0.02%
2022/12/08	0.2	76.34	0	0.00	76.40	0.2	1,703	0.01%
2022/12/07	1.1	79.07	0	77.00	76.50	1.1	1,746	0.06%
2022/12/06	1.1	80.46	1	79.40	79.00	0.1	1,859	0.01%
2022/12/05	3	82.23	3	82.50	82.00	0	1,923	0.00%
2022/12/02	0.1	81.70	0	0.00	81.60	0.1	1,938	0.01%
2022/12/01	3	81.97	6.1	80.14	81.90	-3.1	1,939	-0.16%
2022/11/30	1	77.50	1	78.20	78.60	0	1,930	0.00%
2022/11/29	1.1	76.40	0.1	76.00	76.90	1.1	1,943	0.05%
2022/11/25	0	0.00	0.1	78.80	77.60	-0.1	1,990	0.00%
2022/11/24	1	77.90	2	77.60	78.70	-1	1,998	-0.05%
2022/11/23	0.1	77.80	0	0.00	76.80	0.1	2,009	0.00%
2022/11/22	0.1	76.30	0	0.00	76.80	0.1	2,029	0.00%
2022/11/15	1	77.10	2	77.05	78.50	-1	2,266	-0.04%
2022/11/14	0	0.00	1	76.00	76.20	-1	2,348	-0.04%
2022/11/09	0	0.00	1.1	74.86	75.00	-1.1	2,369	-0.04%
2022/11/02	0	0.00	1.1	70.50	70.60	-1.1	2,407	-0.04%
2022/11/01	1	69.30	0	0.00	69.30	1	2,398	0.04%
2022/10/26	2	66.95	0	0.00	66.80	2	2,395	0.08%
2022/10/24	0	0.00	12	68.09	68.00	-12	2,407	-0.50%
2022/10/21	7	68.33	0	0.00	67.10	7	2,408	0.29%
2022/10/20	2	68.75	0	0.00	69.50	2	2,408	0.08%
2022/10/19	5	69.56	0	0.00	69.00	5	2,428	0.21%
2022/10/18	0	0.00	12	69.27	70.10	-12	2,428	-0.49%
2022/10/17	13	67.00	0	0.00	69.30	13	2,436	0.53%
2022/10/14	0	0.00	1	69.90	70.50	-1	2,444	-0.04%
2022/10/12	0.1	71.40	1	72.30	70.80	-0.9	2,472	-0.04%
2022/10/11	1	72.60	0	0.00	71.50	1	2,471	0.04%
2022/10/06	0	0.00	2	78.40	78.60	-2	2,518	-0.08%
2022/10/05	0	0.00	3	78.93	77.60	-3	2,515	-0.12%
2022/10/04	1	76.30	0.1	74.50	77.60	1	2,490	0.04%
2022/10/03	0	0.00	1	72.60	73.10	-1	2,480	-0.04%
2022/09/30	0.1	71.40	1	67.90	72.70	-1	2,521	-0.04%
2022/09/29	3.1	71.94	6	71.88	70.40	-2.9	2,511	-0.12%
2022/09/28	6.1	74.70	1	74.10	71.60	5.1	2,500	0.20%
2022/09/27	1	79.90	1.1	79.09	78.50	-0.1	2,480	0.00%
2022/09/26	3	81.63	1	79.90	79.50	2	2,484	0.08%
2022/09/23	4	87.90	0	0.00	84.40	4	2,494	0.16%
2022/09/22	2.2	87.22	1	89.20	90.40	1.2	2,456	0.05%
2022/09/21	5	87.94	0	0.00	88.10	5	2,433	0.21%
2022/09/19	1	87.90	1	87.00	86.50	0	2,432	0.00%
2022/09/13	4	91.53	0	0.00	90.70	4	2,455	0.16%
2022/09/12	2	88.75	2	89.70	89.60	0	2,384	0.00%
2022/09/06	0	0.00	1	80.80	80.70	-1	2,376	-0.04%
2022/09/05	2	84.70	0	0.00	83.60	2	2,371	0.08%
2022/08/31	0	0.00	0.1	88.90	89.70	-0.1	2,353	0.00%
2022/08/29	2	87.40	0	0.00	87.40	2	2,394	0.08%
2022/08/26	1	89.90	0	0.00	89.70	1	2,388	0.04%
2022/08/25	1	90.80	2	90.85	90.60	-1	2,380	-0.04%
2022/08/24	3	92.07	7	91.36	89.20	-4	2,369	-0.17%
2022/08/23	3	92.20	1	92.40	92.10	2	2,370	0.08%
2022/08/22	2	92.75	4	93.25	93.00	-2	2,363	-0.08%
2022/08/19	5.2	92.20	1	92.50	91.40	4.2	2,275	0.18%
2022/08/18	0	0.00	1	88.30	87.40	-1	2,164	-0.05%
2022/08/16	2	86.50	1	86.90	85.90	1	2,170	0.05%
2022/08/15	0.1	87.00	0	0.00	86.50	0.1	2,193	0.00%
2022/08/11	0	0.00	1	85.60	83.60	-1	2,261	-0.04%
2022/08/09	0.1	83.00	0	0.00	82.60	0.1	2,366	0.00%
2022/08/08	0	0.00	5	80.60	80.50	-5	2,424	-0.21%
2022/08/05	5	80.10	0	0.00	80.70	5	2,519	0.20%
2022/08/02	0	0.00	1	79.00	79.00	-1	2,716	-0.04%
2022/08/01	0	0.00	2	83.20	82.70	-2	2,723	-0.07%
2022/07/27	3	81.50	1	82.20	82.80	2	2,755	0.07%
2022/07/26	3	84.53	0	0.00	81.40	3	2,754	0.11%
2022/07/20	1	83.50	0	0.00	83.40	1	2,798	0.04%
2022/07/15	0	0.00	1	81.00	80.80	-1	2,787	-0.04%
2022/07/11	1	79.30	0	0.00	79.50	1	2,760	0.04%
2022/07/07	0	0.00	2	74.40	76.90	-2	2,740	-0.07%
2022/07/06	0	0.00	0.1	74.00	73.70	-0.1	2,758	0.00%
2022/07/05	0	0.00	1	77.30	78.60	-1	2,813	-0.04%
2022/07/04	0	0.00	0.1	79.00	78.70	-0.1	2,789	0.00%
2022/07/01	1	78.60	0.2	78.60	78.40	0.8	2,792	0.03%
2022/06/30	3	84.93	2	86.60	83.80	1	2,766	0.04%
2022/06/29	1	90.40	0	0.00	90.40	1	2,793	0.04%
2022/06/28	0	0.00	1	92.00	92.30	-1	2,841	-0.04%
2022/06/27	2	93.80	3	93.73	94.30	-1	2,942	-0.03%
2022/06/24	20	91.00	0	0.00	90.00	20	2,995	0.67%
2022/06/23	3	90.67	3	90.10	90.00	0	3,085	0.00%
2022/06/22	2	91.15	1	93.60	90.90	1	3,486	0.03%
2022/06/21	1	93.90	0	0.00	93.50	1	3,596	0.03%
2022/06/20	1	89.93	1	93.70	88.20	0	3,649	0.00%
2022/06/17	1	95.70	1	94.90	94.70	0	3,686	0.00%
2022/06/16	1	99.90	0	0.00	97.20	1	3,870	0.03%
2022/06/13	1	103.00	0	0.00	103.00	1	5,179	0.02%
2022/06/10	5	105.00	0	0.00	104.50	5	5,689	0.09%
2022/06/09	14	105.86	1	106.00	107.00	13	5,839	0.22%
2022/06/08	3	105.50	2	107.50	106.00	1	6,001	0.02%
2022/06/02	2	104.75	0	0.00	105.00	2	6,065	0.03%
2022/06/01	2	105.25	7	104.86	105.50	-5	6,063	-0.08%
2022/05/31	13	104.46	12	104.46	104.00	1	6,049	0.02%
2022/05/30	0	0.00	1	102.50	103.50	-1	6,035	-0.02%
2022/05/27	3	99.90	5	100.50	99.90	-2	6,018	-0.03%
2022/05/26	3	99.60	0	0.00	98.90	3	6,030	0.05%
2022/05/25	0	0.00	2	100.00	100.50	-2	6,052	-0.03%
2022/05/24	0	0.00	5	98.00	97.30	-5	6,064	-0.08%
2022/05/23	0	0.00	1	100.00	99.40	-1	6,059	-0.02%
2022/05/20	0	0.00	8	98.83	99.40	-8	6,054	-0.13%
2022/05/19	1	98.50	10	97.07	100.50	-9	6,052	-0.15%
2022/05/18	13	99.33	3	99.53	98.90	10	6,030	0.17%
2022/05/17	5	97.00	20	97.80	99.10	-15	5,948	-0.25%
2022/05/16	17	97.46	0	0.00	96.10	17	5,933	0.29%
2022/05/13	6	95.12	8	96.81	96.30	-2	5,885	-0.03%
2022/05/12	3	96.93	3	94.47	92.20	0	5,845	0.00%
2022/05/11	2	94.85	4	94.25	96.00	-2	5,884	-0.03%
2022/05/10	2	91.90	24	90.06	93.60	-22	5,851	-0.38%
2022/05/09	12	90.68	0	0.00	88.10	12	5,823	0.21%
2022/05/06	14	91.91	1	92.40	92.80	13	5,852	0.22%
2022/05/05	3	95.20	42	95.65	95.90	-39	5,881	-0.66%
2022/05/04	23	93.88	0	0.00	93.10	23	5,873	0.39%
2022/04/29	7	93.70	1	92.90	92.20	6	5,928	0.10%
2022/04/28	12	91.00	15	92.31	92.20	-3	5,947	-0.05%
2022/04/27	7	89.87	5	92.38	92.10	2	5,941	0.03%
2022/04/26	15	96.11	28	97.58	95.00	-13	5,904	-0.22%
2022/04/25	23	97.66	5	96.60	95.50	18	5,911	0.30%
2022/04/22	12	103.54	6	102.50	101.00	6	5,907	0.10%
2022/04/21	3	105.50	0	0.00	106.50	3	5,936	0.05%
2022/04/20	0	106.00	0	0.00	106.50	0	5,993	0.00%
2022/04/19	0	0.00	1	108.50	106.50	-1	6,020	-0.02%
2022/04/18	1	106.00	0	0.00	104.00	1	6,072	0.02%
2022/04/15	0	106.00	1	105.50	105.50	-1	6,120	-0.02%
2022/04/14	1	109.00	0	0.00	109.00	1	6,212	0.02%
2022/04/13	2	108.50	0	0.00	109.00	2	6,242	0.03%
2022/04/08	0	0.00	1	108.50	108.50	-1	6,311	-0.02%
2022/04/07	0	109.50	1	109.00	107.50	-1	6,321	-0.02%
2022/04/06	18	112.50	0	0.00	112.00	18	6,349	0.28%
2022/04/01	1	113.50	2	115.00	116.00	-1	6,389	-0.02%
2022/03/31	1	117.50	0	0.00	117.50	1	6,384	0.02%
2022/03/30	55	121.01	60	119.30	120.50	-5	6,377	-0.08%
2022/03/29	3	118.67	0	0.00	118.50	3	6,436	0.05%
2022/03/28	53	119.46	4	118.13	120.50	49	6,405	0.77%
2022/03/25	13	125.96	9	126.83	119.50	4	6,349	0.06%
2022/03/24	5	120.90	10	121.65	125.50	-5	5,990	-0.08%
2022/03/23	1	124.50	54	123.05	122.00	-53	6,054	-0.88%
2022/03/22	3	124.67	2	123.50	123.50	1	6,362	0.02%
2022/03/21	13	124.31	12	123.75	124.50	1	6,365	0.02%
2022/03/18	8	122.75	10	123.80	125.00	-2	6,294	-0.03%
2022/03/17	10	121.75	15	121.97	123.00	-5	6,183	-0.08%
2022/03/16	11	116.41	17	117.24	115.00	-6	5,906	-0.10%
2022/03/15	16	113.63	50	114.04	114.00	-34	5,459	-0.62%
2022/03/14	6	108.42	9	109.22	109.00	-3	4,994	-0.06%
2022/03/11	34	105.99	3	105.17	104.50	31	4,864	0.64%
2022/03/10	0	0.00	3	107.83	110.00	-3	4,718	-0.06%
2022/03/09	0	0.00	9	101.50	100.00	-9	4,718	-0.19%
2022/03/08	6	98.90	7	102.50	98.40	-1	4,766	-0.02%
2022/03/07	3	101.17	9	101.00	101.00	-6	4,775	-0.13%
2022/03/04	1	107.50	1	108.50	107.00	0	4,872	0.00%
2022/03/03	9	108.44	2	108.25	108.50	7	5,013	0.14%
2022/03/02	21	107.95	0	0.00	109.00	21	5,048	0.42%
2022/02/25	0	0.00	1	103.50	106.50	-1	5,221	-0.02%
2022/02/24	0	0.00	1	101.00	100.00	-1	5,761	-0.02%
2022/02/23	0	0.00	10	104.50	106.50	-10	6,668	-0.15%
2022/02/22	50	106.00	51	108.03	105.50	-1	6,989	-0.01%
2022/02/18	2	111.50	1	111.50	111.50	1	9,087	0.01%
2022/02/17	1	113.00	0	113.50	112.50	1	9,524	0.01%
2022/02/16	30	114.00	0	0.00	113.00	30	9,759	0.31%
2022/02/15	1	113.00	31	112.56	112.00	-30	9,835	-0.31%
2022/02/14	2	112.75	0	0.00	112.00	2	9,922	0.02%
2022/02/11	2	118.50	0	0.00	118.00	2	9,939	0.02%
2022/02/10	3	116.83	2	116.25	114.50	1	9,912	0.01%
2022/02/09	1	116.00	3	116.33	116.00	-2	10,043	-0.02%
2022/01/25	1	112.50	0	0.00	111.00	1	11,292	0.01%
2022/01/24	0.2	113.50	1	115.50	115.50	-0.8	11,581	-0.01%
2022/01/21	1.3	114.15	1	118.00	113.50	0.3	11,898	0.00%
2022/01/19	1	119.50	1	119.99	120.00	0	12,013	0.00%
2022/01/18	2.1	122.96	0	0.00	120.50	2.1	12,389	0.02%
2022/01/14	2	116.77	7.1	118.35	120.50	-5.1	12,605	-0.04%
2022/01/13	130.2	118.99	31	119.00	120.00	99.2	12,797	0.78%	大買/
2022/01/12	1	121.50	51	122.02	122.50	-50	12,857	-0.39%
2022/01/11	83	122.16	81	123.73	122.00	2	13,014	0.02%
2022/01/10	2.1	129.41	0	0.00	129.50	2.1	13,107	0.02%
2022/01/07	152	125.01	51.1	125.01	125.00	100.9	13,160	0.77%	大買/
2022/01/06	3.2	130.02	0	0.00	129.50	3.2	13,123	0.02%
2022/01/05	2.1	132.45	1	131.00	130.00	1.1	13,149	0.01%
2022/01/04	0	0.00	2	137.50	137.50	-2	13,135	-0.02%
2022/01/03	50	137.30	51	136.51	137.50	-1	13,183	-0.01%
2021/12/29	24	136.56	5	136.80	136.00	19	13,255	0.14%
2021/12/28	2	136.25	1	135.50	135.00	1	13,264	0.01%
2021/12/27	1	133.50	1	136.00	136.50	0	13,275	0.00%
2021/12/23	30	137.00	8	135.81	134.00	22	13,322	0.17%
2021/12/22	1	134.00	1	132.00	131.00	0	13,277	0.00%
2021/12/21	2	132.00	0	0.00	132.50	2	13,353	0.01%
2021/12/20	1.1	132.50	33	132.08	132.50	-31.9	13,692	-0.23%
2021/12/17	42.1	134.48	101	131.01	132.00	-58.9	13,819	-0.43%	大賣/
2021/12/16	37	139.80	61	137.03	141.00	-24	14,213	-0.17%
2021/12/15	3	136.00	4	135.38	136.50	-1	13,899	-0.01%
2021/12/14	1	131.00	1	133.00	133.00	0	13,906	0.00%
2021/12/13	2	133.75	3	133.67	136.00	-1	13,784	-0.01%
2021/12/10	65	135.51	36.1	137.53	137.00	28.9	13,669	0.21%
2021/12/09	1	141.00	0	0.00	142.50	1	13,430	0.01%
2021/12/07	1	147.00	1	147.50	147.50	0	13,471	0.00%
2021/12/06	2	151.50	0	0.00	150.00	2	13,556	0.01%
2021/12/03	0	0.00	6	153.08	153.00	-6	13,616	-0.04%
2021/12/02	2	149.25	0	0.00	148.00	2	13,592	0.01%
2021/12/01	0	145.50	0	0.00	148.50	0	13,609	0.00%
2021/11/30	2	148.50	1	154.00	146.00	1	13,653	0.01%
2021/11/29	0	0.00	2	151.00	148.50	-2	13,839	-0.01%
2021/11/26	1	138.00	1	140.00	140.00	0	13,757	0.00%
2021/11/25	1	145.50	2	143.00	146.00	-1	13,765	-0.01%
2021/11/24	0	0.00	25.4	139.60	145.50	-25.4	13,763	-0.18%
2021/11/23	22	141.45	10	139.70	135.50	12	13,751	0.09%
2021/11/22	56	144.91	53	147.05	149.00	3	13,594	0.02%
2021/11/19	2	133.50	8	135.88	143.00	-6	12,777	-0.05%
2021/11/18	25	129.58	21	129.05	130.00	4	12,539	0.03%
2021/11/17	20	118.25	24	121.65	127.50	-4	11,358	-0.04%
2021/11/16	1.1	114.62	59	115.87	116.00	-57.9	10,703	-0.54%
2021/11/15	6	105.08	8.2	102.56	105.50	-2.2	10,283	-0.02%
2021/11/12	5.1	98.45	3	99.90	98.00	2.1	10,110	0.02%
2021/11/11	7	97.51	7	98.54	98.00	0	10,074	0.00%
2021/11/10	3	97.00	3	97.90	97.00	0	10,002	0.00%
2021/11/09	6	97.97	1.5	97.78	96.20	4.6	9,974	0.05%
2021/11/08	21.5	97.33	7	98.63	96.60	14.5	9,905	0.15%
2021/11/05	7	103.21	8	104.50	101.50	-1	9,816	-0.01%
2021/11/04	22	103.73	19	102.87	102.00	3	9,625	0.03%
2021/11/03	31	106.35	28	104.79	103.50	3	9,584	0.03%
2021/11/02	28	106.02	7	105.36	107.00	21	9,378	0.22%
2021/11/01	6	99.33	11	100.14	104.50	-5	8,770	-0.06%
2021/10/29	12	97.97	13	97.19	95.30	-1	8,593	-0.01%
2021/10/28	9	94.43	4.1	94.99	94.70	4.9	8,313	0.06%
2021/10/27	0	0.00	1	94.60	94.30	-1	8,304	-0.01%
2021/10/26	31	96.38	31	95.86	92.90	0	8,334	0.00%
2021/10/25	6	94.15	3	94.80	94.70	3	8,093	0.04%
2021/10/22	1	93.00	8	94.90	96.30	-7	8,230	-0.09%
2021/10/21	33	95.00	26	96.43	93.00	7	8,367	0.08%
2021/10/20	0	0.00	1	94.00	94.50	-1	8,523	-0.01%
2021/10/19	7	93.01	6	92.97	93.20	1	8,626	0.01%
2021/10/18	2	91.80	12	90.67	92.00	-10	8,907	-0.11%
2021/10/15	2	87.05	2	87.25	87.40	0	9,479	0.00%
2021/10/12	1	87.80	2	87.35	87.50	-1	10,411	-0.01%
2021/10/08	3	86.63	3	87.03	86.50	0	10,592	0.00%
2021/10/05	1	79.80	1	81.80	81.60	0	11,096	0.00%
2021/10/04	2	80.00	1	81.10	78.80	1	11,067	0.01%
2021/10/01	2	83.05	1	84.30	82.50	1	11,064	0.01%
2021/09/30	1	88.20	1	88.80	88.80	0	11,233	0.00%
2021/09/29	1	90.00	0	0.00	87.00	1	11,390	0.01%
2021/09/28	6	92.47	3	93.03	92.80	3	11,362	0.03%
2021/09/27	15	95.43	14	94.44	93.10	1	11,275	0.01%
2021/09/24	1	92.20	1	93.70	92.50	0	10,931	0.00%
2021/09/23	14	94.55	13	95.33	92.80	1	10,775	0.01%
2021/09/22	2	89.40	3	89.13	90.20	-1	10,249	-0.01%
2021/09/17	71	88.26	5	89.06	89.90	66	10,192	0.65%
2021/09/16	0	85.30	0	0.00	86.20	0	10,137	0.00%
2021/09/15	0	0.00	1	84.70	84.90	-1	10,159	-0.01%
2021/09/10	33	87.97	2	86.20	88.50	31	10,248	0.30%
2021/09/09	1	84.70	3	86.37	86.40	-2	10,371	-0.02%
2021/09/08	4	83.68	105	83.80	82.70	-101	10,309	-0.98%	大賣/鉅額交易
2021/09/07	10	85.80	11	86.65	86.70	-1	10,348	-0.01%
2021/09/06	3	89.33	1	90.60	88.20	2	10,532	0.02%
2021/09/03	3	90.07	2	89.30	90.80	1	10,487	0.01%
2021/09/02	11	94.15	12	94.98	90.40	-1	10,452	-0.01%
2021/09/01	1	91.00	1	91.50	91.50	0	10,169	0.00%
2021/08/30	3	89.33	4	89.80	89.80	-1	10,060	-0.01%
2021/08/27	9	90.64	9	89.12	88.10	0	10,018	0.00%
2021/08/26	22	90.77	9	91.26	90.40	13	9,987	0.13%
2021/08/25	3	87.00	2	89.50	92.00	1	9,599	0.01%
2021/08/24	0	0.00	9	83.04	83.70	-9	9,484	-0.09%
2021/08/23	4	83.38	2	84.50	83.70	2	9,416	0.02%
2021/08/20	6	80.73	1	79.50	80.60	5	9,279	0.05%
2021/08/18	0	0.00	1	78.89	81.50	-1	9,166	-0.01%
2021/08/17	0	0.00	2.1	78.71	76.90	-2.1	9,205	-0.02%
2021/08/13	1	84.00	0	0.00	81.00	1	9,127	0.01%
2021/08/12	0	0.00	0.1	84.50	84.50	-0.1	9,106	0.00%
2021/08/11	2	84.35	4	82.10	82.80	-2	9,120	-0.02%
2021/08/09	1	87.50	4	85.88	86.40	-3	9,063	-0.03%
2021/08/06	36	89.25	5	89.38	88.20	31	8,992	0.34%
2021/08/05	1	92.50	7	93.30	93.70	-6	8,885	-0.07%
2021/08/04	8	93.00	6	94.77	92.20	2	8,890	0.02%
2021/08/03	2	92.60	6	91.85	91.80	-4	8,790	-0.05%
2021/08/02	0	0.00	3	93.07	93.00	-3	8,720	-0.03%
2021/07/30	9	93.46	1	93.50	91.10	8	8,671	0.09%
2021/07/29	9	91.78	7.1	93.03	94.10	1.9	8,570	0.02%
2021/07/27	40.1	103.91	107	102.96	98.60	-67	8,277	-0.81%	大賣/
2021/07/26	12	103.35	25	103.01	105.00	-13	8,030	-0.16%
2021/07/23	7	97.90	17	98.31	97.80	-10	7,672	-0.13%
2021/07/22	20.6	100.43	21	99.96	101.00	-0.4	7,498	-0.01%
2021/07/21	23	96.73	12.1	97.71	100.50	10.9	7,086	0.15%
2021/07/20	27.1	94.04	26.1	94.16	91.50	1	6,461	0.02%
2021/07/19	2	87.15	5.1	90.91	91.00	-3.1	5,924	-0.05%
2021/07/16	2	84.10	12	84.57	82.80	-10	5,879	-0.17%
2021/07/15	23	83.70	4	84.25	84.50	19	6,380	0.30%
2021/07/14	4	85.53	6	83.55	85.70	-2	6,458	-0.03%
2021/07/13	3	82.63	7	82.91	80.50	-4	6,213	-0.06%
2021/07/12	6	81.95	5	83.00	82.50	1	5,940	0.02%
2021/07/09	1	78.50	0	0.00	78.50	1	5,701	0.02%
2021/07/08	2	78.70	0	0.00	77.70	2	5,690	0.04%
2021/07/07	0	0.00	2	78.40	79.30	-2	5,696	-0.04%
2021/07/06	11	78.35	3	77.90	77.70	8	5,513	0.15%
2021/07/05	0	0.00	2	73.70	74.90	-2	5,407	-0.04%
2021/07/01	0	0.00	3	70.20	69.90	-3	5,730	-0.05%
2021/06/30	4	72.30	0	0.00	72.00	4	5,975	0.07%
2021/06/29	2	73.80	0	0.00	73.00	2	5,962	0.03%
2021/06/25	1	73.80	1	73.10	72.70	0	5,915	0.00%
2021/06/23	3	73.40	7	73.40	73.70	-4	5,868	-0.07%
2021/06/22	2	71.10	0	0.00	71.60	2	5,799	0.03%
2021/06/21	1	74.10	2	72.90	72.00	-1	5,770	-0.02%
2021/06/18	5	76.38	6	74.83	75.20	-1	5,731	-0.02%
2021/06/17	1	72.30	1	72.70	72.70	0	5,617	0.00%
2021/06/16	8	72.53	4.8	72.33	71.30	3.2	5,565	0.06%
2021/06/15	3.8	72.29	4	71.98	72.90	-0.2	5,439	0.00%
2021/06/11	1	68.40	1	67.90	67.70	0	5,204	0.00%
2021/06/07	1	66.30	1	66.90	66.50	0	5,112	0.00%
2021/06/03	3	69.30	2	68.60	68.10	1	5,064	0.02%
2021/06/01	0	0.00	4	67.80	68.40	-4	4,934	-0.08%
2021/05/28	1	66.90	2	68.00	66.90	-1	4,890	-0.02%
2021/05/26	3	66.97	0	0.00	66.00	3	4,831	0.06%
2021/05/25	2	66.95	1	67.30	66.30	1	4,791	0.02%
2021/05/17	3	55.90	0	0.00	54.80	3	4,787	0.06%
2021/05/12	2	62.10	3	59.20	60.00	-1	4,707	-0.02%
2021/05/11	3	66.83	11	66.55	65.30	-8	4,657	-0.17%
2021/05/10	1	69.70	0	0.00	69.70	1	4,645	0.02%
2021/05/07	5	70.50	1	71.20	71.90	4	4,657	0.09%
2021/05/05	1	70.30	5	70.80	68.50	-4	4,689	-0.09%
2021/05/03	1	75.80	0	0.00	74.40	1	4,637	0.02%
2021/04/29	4	79.60	0	0.00	78.50	4	4,632	0.09%
2021/04/28	1	80.00	1	80.00	79.50	0	4,665	0.00%
2021/04/27	1	79.90	1	82.50	79.80	0	4,711	0.00%
2021/04/26	7	82.71	3.3	83.53	82.20	3.7	4,781	0.08%
2021/04/23	4	82.90	6	83.35	82.50	-2	4,805	-0.04%
2021/04/22	21	81.14	33	79.87	78.50	-12	4,807	-0.25%
2021/04/21	65	86.85	35	87.42	84.00	30	5,265	0.57%
2021/04/20	6.3	81.13	20	81.95	82.80	-13.7	4,952	-0.28%
2021/04/19	6	75.50	1.1	75.55	75.30	4.9	4,723	0.10%
2021/04/16	1	73.90	0.2	74.40	73.90	0.8	4,777	0.02%
2021/04/14	1	73.30	1	74.41	74.10	0	4,808	0.00%
2021/04/13	1.3	76.88	1	78.80	76.00	0.3	4,802	0.01%
2021/04/12	2	75.80	0	0.00	75.40	2	4,769	0.04%
2021/04/09	2	79.40	0	0.00	78.00	2	4,752	0.04%
2021/04/08	11	82.32	27	81.16	80.00	-16	4,656	-0.34%
2021/04/07	2	77.85	2	79.05	77.30	0	4,438	0.00%
2021/04/06	7.1	75.77	6	75.68	77.60	1.1	4,318	0.02%
2021/03/31	0	0.00	3.1	71.30	71.10	-3.1	4,134	-0.07%
2021/03/30	3.1	72.88	10	72.00	72.40	-6.9	4,161	-0.17%
2021/03/29	0	0.00	1	71.80	71.40	-1	4,201	-0.02%
2021/03/25	1	70.30	0	0.00	70.30	1	4,248	0.02%
2021/03/24	6	72.08	7	71.03	70.90	-1	4,266	-0.02%
2021/03/23	1	70.40	0	0.00	71.00	1	4,278	0.02%
2021/03/22	1	72.60	7.3	72.10	72.00	-6.3	4,235	-0.15%
2021/03/18	1	69.10	1	70.00	69.10	0	4,213	0.00%
2021/03/17	2.2	68.75	0	0.00	68.90	2.2	4,339	0.05%
2021/03/16	0	0.00	3	71.33	70.00	-3	4,629	-0.06%
2021/03/15	2	70.15	0	0.00	70.00	2	4,990	0.04%
2021/03/12	0	0.00	1	70.30	70.00	-1	5,031	-0.02%
2021/03/02	1	69.50	0	0.00	69.00	1	5,627	0.02%
2021/02/26	1	69.90	1	70.00	70.00	0	5,646	0.00%
2021/02/25	1	71.10	0	0.00	71.10	1	5,736	0.02%
2021/02/23	3.2	73.38	1	72.50	72.50	2.2	5,822	0.04%
2021/02/22	35.1	74.10	14	74.20	73.90	21.1	5,782	0.36%
2021/02/19	6	70.67	0	0.00	71.40	6	5,670	0.11%
2021/02/18	15	69.90	1	69.10	70.30	14	5,686	0.25%
2021/02/05	1	66.60	0	0.00	66.50	1	5,664	0.02%
2021/02/04	0	0.00	1	67.50	67.10	-1	5,659	-0.02%
2021/02/03	1	66.60	1	67.00	66.70	0	5,657	0.00%
2021/02/02	5	67.90	0	0.00	67.80	5	5,655	0.09%
2021/02/01	0	0.00	30	65.51	66.30	-30	5,639	-0.53%
2021/01/28	10	69.50	3	69.40	69.50	7	5,595	0.13%
2021/01/27	32	71.39	1	71.00	71.60	31	5,570	0.56%
2021/01/26	21	69.55	0	0.00	69.40	21	5,527	0.38%
2021/01/25	0	0.00	53	70.13	70.50	-53	5,501	-0.96%
2021/01/22	1	71.00	2	71.10	72.00	-1	5,470	-0.02%
2021/01/21	41	71.30	51	70.82	71.30	-10	5,449	-0.18%
2021/01/20	2	73.00	14	74.49	72.70	-12	5,396	-0.22%
2021/01/19	1	77.90	0	77.30	76.70	1	5,306	0.02%
2021/01/18	31	78.49	14	78.54	79.20	17	5,183	0.33%
2021/01/15	11	78.38	8	80.31	77.70	3	5,047	0.06%
2021/01/14	44.1	79.68	28	80.35	79.10	16.1	4,829	0.33%
2021/01/13	4	75.50	10	76.83	77.60	-6	4,145	-0.14%
2021/01/12	6	71.97	2	71.55	70.60	4	3,834	0.10%
2021/01/11	0	0.00	2	71.35	72.10	-2	3,737	-0.05%
2021/01/08	1	70.10	0	0.00	69.90	1	3,682	0.03%
2021/01/07	1	69.30	2	69.65	69.50	-1	3,726	-0.03%
2021/01/06	1	68.80	3	69.10	69.10	-2	3,722	-0.05%
2021/01/05	2	71.05	1	70.90	71.10	1	3,724	0.03%
2021/01/04	0	0.00	6	72.55	72.60	-6	3,705	-0.16%
2020/12/31	3	71.13	0	0.00	71.10	3	3,665	0.08%
2020/12/30	1	71.80	1	72.30	71.80	0	3,652	0.00%
2020/12/29	4	73.78	1	73.50	72.70	3	3,628	0.08%
2020/12/28	1	72.60	1	74.00	72.80	0	3,554	0.00%
2020/12/25	1	71.50	0	0.00	72.30	1	3,491	0.03%
2020/12/24	1	71.30	0	0.00	71.50	1	3,502	0.03%
2020/12/23	1	72.00	1	71.40	71.70	0	3,515	0.00%
2020/12/22	1	69.80	1	70.50	69.00	0	3,498	0.00%
2020/12/18	0	0.00	1	70.70	70.90	-1	3,502	-0.03%
2020/12/17	2	69.80	1	69.80	70.10	1	3,506	0.03%
2020/12/16	0	0.00	1	71.70	71.30	-1	3,494	-0.03%
2020/12/15	4	71.75	8	71.19	70.80	-4	3,520	-0.11%
2020/12/14	5	74.14	1	74.90	73.70	4	3,552	0.11%
2020/12/11	6	75.05	1	75.00	72.50	5	3,578	0.14%
2020/12/10	7	75.86	10	74.79	75.00	-3	3,479	-0.09%
2020/12/09	3	72.43	10	73.08	74.70	-7	3,188	-0.22%
2020/12/07	1	69.10	1	67.90	68.00	0	2,787	0.00%
2020/12/04	1	67.70	0	0.00	67.60	1	2,766	0.04%
2020/12/03	29	69.67	29	69.55	68.00	0	2,749	0.00%
2020/12/02	2	67.60	1	66.90	67.20	1	2,673	0.04%
2020/12/01	3	67.70	1	67.10	67.00	2	2,705	0.07%
2020/11/30	14	68.39	31	68.03	67.10	-17	2,687	-0.63%
2020/11/27	0	0.00	1	65.90	65.60	-1	2,558	-0.04%
2020/11/26	1	65.80	10	65.20	65.60	-9	2,578	-0.35%
2020/11/25	0	0.00	2	65.20	64.50	-2	2,596	-0.08%
2020/11/24	13	65.09	4	67.28	65.70	9	2,682	0.34%
2020/11/23	1	64.60	1	64.90	64.70	0	2,693	0.00%
2020/11/20	2	64.45	0	0.00	64.40	2	2,731	0.07%
2020/11/19	10	61.80	0	0.00	61.40	10	2,707	0.37%
2020/11/16	10	61.90	0	0.00	61.90	10	3,287	0.30%
2020/11/04	0	0.00	2	60.50	61.10	-2	4,328	-0.05%
2020/11/03	2	61.10	0	0.00	60.90	2	4,355	0.05%
2020/10/28	0	0.00	1	60.50	60.30	-1	4,808	-0.02%
2020/10/26	2	62.85	0	0.00	62.80	2	4,929	0.04%
2020/10/20	0	0.00	1	65.30	64.40	-1	5,173	-0.02%
2020/10/19	2	65.10	0	0.00	65.10	2	5,366	0.04%
2020/10/16	3	65.60	0	0.00	64.70	3	5,624	0.05%
2020/10/05	0	0.00	1	66.50	66.70	-1	6,088	-0.02%
2020/09/30	0	0.00	3	66.60	66.60	-3	6,179	-0.05%
2020/09/29	1	67.00	0	0.00	66.80	1	6,221	0.02%
2020/09/28	3	65.00	0	0.00	64.70	3	6,299	0.05%
2020/09/25	0	0.00	1	66.50	65.00	-1	6,398	-0.02%
2020/09/24	3	68.07	1	67.70	67.60	2	6,612	0.03%
2020/09/23	1	70.70	1	69.30	69.60	0	6,584	0.00%
2020/09/21	1	71.00	1	70.00	69.70	0	6,606	0.00%
2020/09/17	0	0.00	1	72.30	72.70	-1	6,610	-0.02%
2020/09/16	3	71.40	1	71.20	70.90	2	6,574	0.03%
2020/09/11	0	0.00	1	69.20	69.20	-1	6,820	-0.01%
2020/09/10	2	69.40	1	68.70	68.60	1	6,866	0.01%
2020/09/09	0	0.00	1	69.70	69.50	-1	6,968	-0.01%
2020/09/08	2	69.30	1	69.50	68.90	1	7,054	0.01%
2020/09/07	3	70.97	5	70.34	69.20	-2	7,134	-0.03%
2020/09/04	0	0.00	1	68.60	70.30	-1	7,125	-0.01%
2020/09/03	1	70.00	5	70.06	69.40	-4	7,190	-0.06%
2020/09/02	3	69.83	3	70.00	70.30	0	7,253	0.00%
2020/08/31	3	70.27	0	0.00	69.20	3	7,431	0.04%
2020/08/28	1	70.40	2	71.65	70.00	-1	7,943	-0.01%
2020/08/27	0	0.00	3	71.67	71.80	-3	7,937	-0.04%
2020/08/26	3	69.80	1	70.70	71.30	2	7,961	0.03%
2020/08/25	0	0.00	2	68.85	69.50	-2	8,035	-0.02%
2020/08/21	3	69.17	8	67.15	69.70	-5	8,266	-0.06%
2020/08/20	12	70.85	3	69.97	68.80	9	8,231	0.11%
2020/08/19	5	73.76	10	74.15	76.40	-5	8,499	-0.06%
2020/08/18	53	73.57	50	72.73	72.60	3	8,464	0.04%
2020/08/17	0	0.00	2	70.00	71.50	-2	8,361	-0.02%
2020/08/11	3	68.73	1	70.90	68.60	2	9,274	0.02%
2020/08/10	1	69.90	2	72.35	69.80	-1	9,375	-0.01%
2020/08/07	2	71.10	1	71.80	70.60	1	9,557	0.01%
2020/08/06	1	70.70	1	71.90	70.50	0	9,961	0.00%
2020/08/05	2	71.10	0	0.00	70.90	2	10,009	0.02%
2020/08/04	4	72.30	10	74.26	72.50	-6	10,068	-0.06%
2020/08/03	0	0.00	3	73.30	73.90	-3	9,941	-0.03%
2020/07/31	0	0.00	1	71.90	71.60	-1	9,897	-0.01%
2020/07/30	1	71.30	1	71.20	71.80	0	9,892	0.00%
2020/07/29	0	0.00	1	69.20	69.70	-1	9,875	-0.01%
2020/07/28	2	70.70	2	70.90	68.90	0	9,883	0.00%
2020/07/27	2	69.75	3	69.90	70.30	-1	9,853	-0.01%
2020/07/24	3	70.10	5	70.36	69.40	-2	9,833	-0.02%
2020/07/23	6	73.07	2	72.70	72.10	4	9,794	0.04%
2020/07/22	7	73.67	6	73.87	72.20	1	9,635	0.01%
2020/07/21	2	71.80	7	71.49	71.90	-5	9,399	-0.05%
2020/07/17	37	69.99	36	67.60	67.60	1	9,294	0.01%
2020/07/16	5	70.46	4	70.20	70.30	1	9,320	0.01%
2020/07/15	4	69.55	6	71.20	68.80	-2	9,311	-0.02%
2020/07/14	5	71.68	6	70.73	70.20	-1	9,360	-0.01%
2020/07/13	16	70.77	11	71.71	71.10	5	9,417	0.05%
2020/07/10	6	69.15	1	69.60	68.50	5	9,488	0.05%
2020/07/09	1	71.40	0	0.00	72.20	1	9,451	0.01%
2020/07/08	2	70.85	5	71.68	71.40	-3	9,409	-0.03%
2020/07/07	14	71.02	1	70.20	69.40	13	9,378	0.14%
2020/07/06	3	73.97	2	74.45	74.00	1	9,319	0.01%
2020/07/03	5	73.14	18	74.18	73.50	-13	9,301	-0.14%
2020/07/02	1	68.80	2	69.10	69.30	-1	9,087	-0.01%
2020/06/30	22	67.30	1	67.20	67.30	21	9,107	0.23%
2020/06/29	0	0.00	22	66.70	66.40	-22	9,170	-0.24%
2020/06/24	2	69.10	1	68.40	67.80	1	9,205	0.01%
2020/06/22	0	0.00	8	68.50	67.20	-8	9,265	-0.09%
2020/06/19	29	70.83	25	71.71	69.50	4	9,296	0.04%
2020/06/18	0	0.00	2	67.20	68.30	-2	9,153	-0.02%
2020/06/17	3	67.70	3	67.27	67.40	0	9,210	0.00%
2020/06/16	2	69.30	11	68.41	68.60	-9	9,343	-0.10%
2020/06/15	4	67.55	3	66.60	65.70	1	9,550	0.01%
2020/06/12	1	68.70	0	0.00	68.70	1	9,814	0.01%
2020/06/11	6	72.75	14	70.52	70.00	-8	10,020	-0.08%
2020/06/10	11	72.25	3	73.77	71.60	8	10,045	0.08%
2020/06/09	15	74.82	2	73.90	73.60	13	10,142	0.13%
2020/06/08	2	75.70	13	76.15	75.30	-11	10,336	-0.11%
2020/06/05	13	74.68	6	75.27	75.90	7	10,545	0.07%
2020/06/04	37	75.43	40	76.19	74.90	-3	10,688	-0.03%
2020/06/03	5	71.24	0	0.00	71.80	5	10,240	0.05%
2020/06/02	2	71.20	6	71.03	70.80	-4	10,227	-0.04%
2020/05/29	5	69.22	4	68.55	69.50	1	10,258	0.01%
2020/05/28	2	70.15	8	69.91	68.30	-6	10,302	-0.06%
2020/05/27	1	70.70	12	70.58	70.90	-11	10,399	-0.11%
2020/05/26	35	70.96	25	71.48	68.60	10	10,187	0.10%
2020/05/25	62	69.38	57	69.71	71.00	5	9,764	0.05%
2020/05/22	8	64.64	9	63.84	64.60	-1	9,468	-0.01%
2020/05/21	6	62.38	8	64.09	64.00	-2	9,354	-0.02%
2020/05/20	8	59.26	9	60.12	61.40	-1	9,196	-0.01%
2020/05/18	5	58.32	1	58.10	57.00	4	8,817	0.05%
2020/05/15	1	58.60	2	56.60	59.00	-1	8,657	-0.01%
2020/05/14	4	56.08	0	0.00	56.20	4	8,646	0.05%
2020/05/13	3	56.63	11.1	57.38	57.90	-8.1	8,419	-0.10%
2020/05/12	2	54.40	4	53.70	52.70	-2	8,003	-0.02%
2020/05/11	3	54.20	1	53.90	53.70	2	7,951	0.03%
2020/05/08	2	53.05	1	53.60	52.20	1	7,818	0.01%
2020/05/07	0	0.00	2	52.15	52.10	-2	7,687	-0.03%
2020/05/06	1	51.40	0	0.00	50.50	1	7,635	0.01%
2020/05/04	0	0.00	3	51.10	50.70	-3	7,541	-0.04%
2020/04/30	0	0.00	4	52.25	51.80	-4	7,521	-0.05%
2020/04/29	1	50.50	0	0.00	50.30	1	7,461	0.01%
2020/04/28	1	50.80	2	51.05	50.50	-1	7,456	-0.01%
2020/04/23	1	49.35	0	0.00	49.45	1	7,422	0.01%
2020/04/22	1	49.20	0	0.00	49.35	1	7,408	0.01%
2020/04/21	2	50.08	0	0.00	49.05	2	7,432	0.03%
2020/04/20	2	50.95	2	50.80	51.00	0	7,380	0.00%
2020/04/16	6	53.05	2	53.05	52.80	4	7,254	0.06%
2020/04/15	3	53.27	2	52.90	52.90	1	7,124	0.01%
2020/04/14	1	51.30	2	51.10	50.90	-1	6,927	-0.01%
2020/04/13	4	51.48	2	51.00	50.20	2	6,903	0.03%
2020/04/08	1	52.70	2	51.75	52.20	-1	6,922	-0.01%
2020/04/07	0	0.00	1	49.75	49.75	-1	6,806	-0.01%
2020/04/06	0	0.00	1	49.00	49.60	-1	6,750	-0.01%
2020/03/31	1	48.80	1	49.25	48.80	0	6,707	0.00%
2020/03/30	1	48.45	3	48.23	49.20	-2	6,750	-0.03%
2020/03/27	4	47.60	1	48.30	47.10	3	6,684	0.04%
2020/03/26	1	47.85	1	47.70	48.15	0	6,617	0.00%
2020/03/25	0	0.00	1	48.60	47.70	-1	6,560	-0.02%
2020/03/24	0	0.00	2	46.13	45.80	-2	6,468	-0.03%
2020/03/23	3	43.93	1	45.00	43.35	2	6,597	0.03%
2020/03/20	1	49.00	2	47.75	47.65	-1	6,546	-0.02%
2020/03/19	6	48.98	22	47.34	45.85	-16	6,402	-0.25%
2020/03/18	9	51.98	13	52.50	50.90	-4	6,097	-0.07%
2020/03/17	3	52.00	5	52.06	52.00	-2	5,771	-0.03%
2020/03/16	2	51.45	2	50.05	49.50	0	5,472	0.00%
2020/03/13	3	46.50	1	48.45	51.90	2	5,321	0.04%
2020/03/12	3	51.07	8	52.99	51.00	-5	5,108	-0.10%
2020/03/11	9	55.19	9	55.23	54.20	0	4,842	0.00%
2020/03/10	9	53.58	8	54.25	55.60	1	4,604	0.02%
2020/03/09	2	52.55	1	53.00	50.60	1	4,417	0.02%
2020/03/06	0	0.00	3	54.97	53.50	-3	4,321	-0.07%
2020/03/05	17	56.17	3	55.93	55.60	14	4,246	0.33%
2020/03/04	5	54.46	2	54.75	55.90	3	4,081	0.07%
2020/03/03	4	54.80	3	55.23	54.10	1	3,938	0.03%
2020/03/02	2	54.80	3	54.23	54.80	-1	3,701	-0.03%
2020/02/27	0	0.00	1	52.30	49.85	-1	3,438	-0.03%
2020/02/26	9	53.17	23	53.09	52.30	-14	3,371	-0.42%
2020/02/24	2	53.25	8	52.48	53.20	-6	3,258	-0.18%
2020/02/21	4	52.93	9	53.53	52.90	-5	3,194	-0.16%
2020/02/20	9	52.44	8	51.94	51.90	1	3,013	0.03%
2020/02/19	1	51.80	3	52.27	52.10	-2	2,962	-0.07%
2020/02/18	2	51.20	2	51.80	51.00	0	2,879	0.00%
2020/02/17	8	51.64	5	51.96	52.20	3	2,804	0.11%
2020/02/14	1	48.55	1	48.50	48.70	0	2,629	0.00%
2020/02/12	1	48.15	2	47.98	48.20	-1	2,682	-0.04%
2020/02/11	1	46.50	0	0.00	46.50	1	2,683	0.04%
2020/02/04	1	44.90	0	0.00	45.25	1	2,921	0.03%
2020/02/03	57	43.93	0	0.00	44.00	57	3,018	1.89%
2020/01/30	0	0.00	1	47.75	46.75	-1	3,309	-0.03%
2020/01/17	3	52.57	0	0.00	52.30	3	3,659	0.08%
2020/01/16	1	52.90	0	0.00	52.70	1	3,956	0.03%
2020/01/15	4	53.08	5	52.90	53.00	-1	4,213	-0.02%
2020/01/14	1	52.10	2	52.50	52.40	-1	4,296	-0.02%
2020/01/13	2	52.30	1	52.00	52.60	1	4,485	0.02%
2020/01/10	2	50.00	1	51.00	49.90	1	4,564	0.02%
2020/01/09	5	50.74	0	0.00	50.50	5	4,607	0.11%
2020/01/08	4	50.30	0	0.00	49.90	4	4,661	0.09%
2020/01/07	1	50.40	0	0.00	50.40	1	4,843	0.02%
2020/01/06	1	52.10	0	0.00	51.50	1	4,957	0.02%
2020/01/03	6	53.70	0	0.00	53.10	6	4,942	0.12%
2020/01/02	0	0.00	1.3	54.12	54.50	-1.3	4,868	-0.03%
2019/12/31	1	52.90	0	0.00	52.80	1	4,832	0.02%
2019/12/27	0	0.00	1	54.50	54.20	-1	4,815	-0.02%
2019/12/25	4	53.75	7	54.19	53.90	-3	4,763	-0.06%
2019/12/23	1	53.20	0	0.00	52.70	1	4,692	0.02%
2019/12/20	6	53.62	0	0.00	53.00	6	4,704	0.13%
2019/12/19	2	53.50	0	0.00	53.10	2	4,745	0.04%
2019/12/18	4	55.10	11	54.68	54.50	-7	4,752	-0.15%
2019/12/17	4	52.28	3	53.23	53.40	1	4,549	0.02%
2019/12/16	5	52.16	1	52.30	52.30	4	4,595	0.09%
2019/12/13	0	0.00	1	50.70	50.50	-1	4,598	-0.02%
2019/12/12	2	52.60	0	0.00	51.40	2	4,644	0.04%
2019/12/06	0	0.00	1	50.90	51.40	-1	4,629	-0.02%
2019/12/05	9	51.60	4	51.60	51.10	5	4,642	0.11%
2019/12/04	3	50.43	4	50.73	50.80	-1	4,852	-0.02%
2019/12/03	13	48.70	0	0.00	48.75	13	4,839	0.27%
2019/12/02	0	0.00	71	47.80	48.00	-71	4,889	-1.45%
2019/11/29	1	49.10	0	0.00	49.10	1	4,921	0.02%
2019/11/26	83	50.36	2	50.55	50.60	81	5,416	1.50%
2019/11/21	15	48.90	0	0.00	49.45	15	5,866	0.26%
2019/11/20	76	49.35	46	49.20	49.05	30	5,902	0.51%
2019/11/19	1	49.80	91	49.85	50.00	-90	6,000	-1.50%
2019/11/18	3	50.90	0	0.00	50.60	3	6,176	0.05%
2019/11/15	31	50.90	0	0.00	50.70	31	6,217	0.50%
2019/11/14	1	49.60	2	49.73	50.00	-1	6,322	-0.02%
2019/11/13	1	50.30	2	50.60	50.30	-1	6,429	-0.02%
2019/11/12	1	50.20	1	50.20	50.20	0	6,442	0.00%
2019/11/11	5	50.24	70	49.72	49.60	-65	6,432	-1.01%
2019/11/08	2	52.70	0	0.00	52.80	2	6,377	0.03%
2019/11/07	1	53.00	17	54.58	53.20	-16	6,387	-0.25%
2019/11/06	1	55.30	4	55.38	55.50	-3	6,354	-0.05%
2019/11/05	7	56.31	0	0.00	56.30	7	6,352	0.11%
2019/11/04	2	55.90	1	56.10	55.50	1	6,333	0.02%
2019/11/01	2	56.05	0	0.00	56.10	2	6,351	0.03%
2019/10/31	9	55.34	0	0.00	55.00	9	6,331	0.14%
2019/10/30	2	57.10	12	57.53	56.80	-10	6,268	-0.16%
2019/10/29	15	57.58	3	57.53	57.50	12	6,275	0.19%
2019/10/28	3	59.70	4	59.68	60.10	-1	6,167	-0.02%
2019/10/25	1	58.70	8	58.16	58.20	-7	6,169	-0.11%
2019/10/24	6	56.43	5	57.26	58.50	1	6,089	0.02%
2019/10/23	7	54.54	7	54.64	55.00	0	6,007	0.00%
2019/10/22	6	53.37	5	53.68	53.60	1	6,029	0.02%
2019/10/21	6	52.82	10	53.07	53.60	-4	5,906	-0.07%
2019/10/18	3	51.70	13	51.58	51.60	-10	5,681	-0.18%
2019/10/17	2	50.25	1	50.50	51.10	1	5,579	0.02%
2019/10/16	7	50.87	2	50.00	50.00	5	5,555	0.09%
2019/10/15	5	51.06	1	51.20	51.10	4	5,499	0.07%
2019/10/14	10	50.86	1	50.90	50.40	9	5,317	0.17%
2019/10/07	0	0.00	3	49.85	49.55	-3	5,192	-0.06%
2019/10/03	2	48.93	2	49.45	49.60	0	5,185	0.00%
2019/10/02	1	48.90	1	48.90	49.50	0	5,179	0.00%
2019/10/01	0	0.00	1	48.95	49.25	-1	5,189	-0.02%
2019/09/27	2	48.25	5	48.63	48.40	-3	5,174	-0.06%
2019/09/26	2	49.23	2	49.40	48.75	0	5,155	0.00%
2019/09/25	1	50.20	5	49.86	49.45	-4	5,135	-0.08%
2019/09/23	1	50.60	2	51.00	50.80	-1	5,061	-0.02%
2019/09/20	0	0.00	3	50.20	50.40	-3	5,049	-0.06%
2019/09/19	12	51.63	4	51.53	50.70	8	5,067	0.16%
2019/09/17	11	50.09	13	50.07	50.20	-2	5,007	-0.04%
2019/09/12	0	0.00	2	49.15	48.90	-2	5,001	-0.04%
2019/09/11	1	48.80	0	0.00	48.85	1	5,056	0.02%
2019/09/10	3	50.37	1	49.40	49.30	2	5,215	0.04%
2019/09/09	1	50.40	4	50.28	50.10	-3	5,230	-0.06%
2019/09/06	12	52.53	8	52.30	51.00	4	5,201	0.08%
2019/09/05	0	0.00	5	50.86	50.80	-5	4,915	-0.10%
2019/09/04	5	50.64	1	51.10	50.70	4	4,896	0.08%
2019/09/03	1	50.80	0	0.00	49.80	1	4,872	0.02%
2019/09/02	4	50.45	1	49.85	50.70	3	4,830	0.06%
2019/08/30	14	51.13	17	50.59	49.05	-3	4,748	-0.06%
2019/08/29	17	50.58	14	49.95	49.75	3	4,536	0.07%
2019/08/28	14	50.16	41	50.98	51.20	-27	4,330	-0.62%
2019/08/26	17	46.32	6	46.38	46.10	11	3,926	0.28%
2019/08/23	4	48.40	6	48.74	48.55	-2	3,888	-0.05%
2019/08/22	13	48.26	4	48.94	48.70	9	3,837	0.23%
2019/08/21	10	47.77	10	47.57	48.20	0	3,744	0.00%
2019/08/20	1	46.55	2	45.95	45.85	-1	3,565	-0.03%
2019/08/19	6	47.03	6	46.85	46.50	0	3,525	0.00%
2019/08/16	4	44.39	4	44.20	46.00	0	3,415	0.00%
2019/08/15	3	43.00	2	43.05	43.10	1	3,320	0.03%
2019/08/14	2	44.78	1	44.35	44.10	1	3,318	0.03%
2019/08/13	1	44.10	1	44.80	44.35	0	3,326	0.00%
2019/08/12	2	43.20	1	43.90	44.35	1	3,316	0.03%
2019/08/07	1	45.10	1	44.60	44.05	0	3,298	0.00%
2019/08/06	2	44.15	1	44.30	45.60	1	3,292	0.03%
2019/08/05	2	46.50	1	48.10	45.55	1	3,274	0.03%
2019/08/02	7	47.66	1	47.85	47.85	6	3,264	0.18%
2019/08/01	0	0.00	7	48.96	48.85	-7	3,269	-0.21%
2019/07/31	2	49.55	0	0.00	49.90	2	3,241	0.06%
2019/07/30	1	48.25	3	48.23	48.80	-2	3,154	-0.06%
2019/07/29	1	51.40	4	51.40	51.00	-3	3,016	-0.10%
2019/07/26	1	48.35	3	48.10	49.50	-2	2,828	-0.07%
2019/07/25	9	47.76	2	48.58	47.75	7	2,728	0.26%
2019/07/24	3	46.10	6	47.20	47.30	-3	2,551	-0.12%
2019/07/23	0	0.00	1	42.70	43.00	-1	2,356	-0.04%
2019/07/18	4	42.35	0	0.00	41.80	4	2,443	0.16%
2019/07/17	0	0.00	1	43.55	43.45	-1	2,457	-0.04%
2019/07/16	1	45.00	0	0.00	44.30	1	2,589	0.04%
2019/07/11	1	44.15	1	43.90	44.10	0	2,750	0.00%
2019/07/10	0	0.00	2	43.45	43.15	-2	2,746	-0.07%
2019/07/09	1	43.35	1	44.30	43.00	0	2,745	0.00%
2019/07/08	3	44.33	1	45.20	44.10	2	2,762	0.07%
2019/07/04	0	0.00	1	45.85	45.40	-1	2,794	-0.04%
2019/07/03	1	45.25	0	0.00	45.25	1	2,866	0.03%
2019/07/02	1	46.75	0	0.00	46.45	1	2,947	0.03%
2019/06/28	0	0.00	2	46.95	46.30	-2	3,046	-0.07%
2019/06/27	1	47.00	5	47.01	46.65	-4	3,122	-0.13%
2019/06/26	2	46.88	4	47.00	46.65	-2	3,135	-0.06%
2019/06/25	3	46.55	2	46.53	47.40	1	3,187	0.03%
2019/06/24	1	46.00	0	0.00	46.35	1	3,143	0.03%
2019/06/21	2	46.00	2	46.00	45.15	0	3,120	0.00%
2019/06/20	2	45.30	0	0.00	45.10	2	3,114	0.06%
2019/06/19	0	0.00	2	44.90	44.85	-2	3,132	-0.06%
2019/06/18	12	45.67	13	44.15	43.90	-1	3,140	-0.03%
2019/06/17	0	0.00	1	42.25	45.40	-1	3,036	-0.03%
2019/06/13	0	0.00	2	41.25	41.60	-2	3,053	-0.07%
2019/06/12	17	42.27	16	41.52	41.45	1	3,131	0.03%
2019/06/11	13	41.00	12	41.79	42.05	1	3,266	0.03%
2019/05/29	0.1	39.65	0	0.00	39.75	0.1	4,006	0.00%
2019/05/27	1	39.85	1	41.15	39.95	0	4,328	0.00%
2019/05/22	1	41.65	1	42.45	41.55	0	4,688	0.00%
2019/05/21	0	0.00	1	41.30	41.75	-1	4,803	-0.02%
2019/05/20	2	40.73	1	43.10	40.45	1	4,888	0.02%
2019/05/17	1	42.30	1	44.00	42.70	0	5,107	0.00%
2019/05/16	5	43.96	1	44.50	42.85	4	5,190	0.08%
2019/05/15	1	43.70	1	44.05	44.90	0	5,358	0.00%
2019/05/14	70	39.80	2	41.40	42.60	68	5,661	1.20%
2019/05/13	1	41.70	74	43.00	41.75	-73	6,030	-1.21%
2019/05/10	5	43.89	2	44.80	43.95	3	6,201	0.05%
2019/05/09	73	43.54	2	43.50	43.35	71	6,303	1.13%
2019/05/08	0	0.00	70	46.03	45.70	-70	6,338	-1.10%
2019/05/06	1	45.95	0	0.00	45.95	1	6,893	0.01%
2019/05/03	0	0.00	1	48.00	48.05	-1	6,914	-0.01%
2019/05/02	1	47.35	0	0.00	47.35	1	6,911	0.01%
2019/04/30	5	47.00	5	47.00	47.40	0	6,933	0.00%
2019/04/29	6	49.00	3	47.58	46.80	3	6,935	0.04%
2019/04/26	5	52.58	0	0.00	52.00	5	6,877	0.07%
2019/04/25	1	54.00	4	54.30	54.00	-3	6,860	-0.04%
2019/04/24	3	53.97	4	54.83	53.80	-1	6,866	-0.01%
2019/04/23	2	53.35	1	54.30	53.60	1	6,866	0.01%
2019/04/22	11	55.47	1	56.50	54.40	10	6,906	0.14%
2019/04/19	0	0.00	1	54.10	54.10	-1	6,807	-0.01%
2019/04/18	2	53.00	4	53.78	52.90	-2	6,819	-0.03%
2019/04/17	2	52.65	1	53.00	52.80	1	6,807	0.01%
2019/04/15	1	51.20	0	0.00	51.20	1	6,913	0.01%
2019/04/12	2	51.60	1	51.40	51.10	1	7,052	0.01%
2019/04/11	0	0.00	1	51.90	51.80	-1	7,144	-0.01%
2019/04/09	3	55.63	2	56.60	53.90	1	7,198	0.01%
2019/04/08	3	55.73	7	55.93	55.30	-4	7,265	-0.06%
2019/04/03	3	53.57	1	53.70	53.90	2	7,248	0.03%
2019/04/02	2	52.45	16	52.44	53.00	-14	7,245	-0.19%
2019/04/01	0	0.00	1	53.00	52.20	-1	7,341	-0.01%
2019/03/26	15	51.70	0	0.00	51.30	15	7,947	0.19%
2019/03/22	2	52.40	0	0.00	52.10	2	8,276	0.02%
2019/03/21	0	0.00	17	52.40	51.80	-17	8,408	-0.20%
2019/03/20	4	52.95	1	54.40	52.60	3	8,690	0.03%
2019/03/19	1	54.80	0	0.00	53.10	1	9,013	0.01%
2019/03/18	0	0.00	2	54.10	54.30	-2	9,060	-0.02%
2019/03/15	1	53.90	3	54.50	54.50	-2	9,239	-0.02%
2019/03/14	5	54.94	6	54.60	53.90	-1	9,339	-0.01%
2019/03/13	23	57.35	20	56.80	57.40	3	9,496	0.03%
2019/03/12	24	57.85	7	57.61	58.00	17	9,746	0.17%
2019/03/08	1	56.10	1	55.50	56.00	0	10,119	0.00%
2019/03/07	5	55.30	0	0.00	55.60	5	10,309	0.05%
2019/03/06	3	55.80	8	56.40	56.60	-5	10,479	-0.05%
2019/03/05	5	55.90	1	55.50	55.50	4	10,982	0.04%
2019/03/04	9	57.71	9	56.63	56.50	0	11,326	0.00%
2019/02/27	2	54.90	4	56.10	57.60	-2	11,445	-0.02%
2019/02/26	11	58.02	7	58.83	55.70	4	11,716	0.03%
2019/02/25	2	56.35	2	56.35	57.60	0	11,980	0.00%
2019/02/22	4	57.55	3	56.77	56.50	1	12,027	0.01%
2019/02/21	2	57.05	4	56.98	57.90	-2	11,959	-0.02%
2019/02/20	1	58.10	0	0.00	57.90	1	11,855	0.01%
2019/02/19	1	58.60	3	58.30	58.90	-2	11,804	-0.02%
2019/02/18	5	60.42	4	61.25	58.30	1	11,751	0.01%
2019/02/15	0	0.00	4	57.53	59.30	-4	11,564	-0.03%
2019/02/14	1	58.80	2.9	59.12	59.00	-1.9	11,518	-0.02%
2019/02/13	10	58.34	11	58.30	58.40	-1	11,407	-0.01%
2019/02/12	2	53.80	12	54.39	56.00	-10	11,139	-0.09%
2019/02/11	0	0.00	5	50.54	51.40	-5	10,961	-0.05%
2019/01/30	0	0.00	3	47.42	46.75	-3	10,938	-0.03%
2019/01/29	0	0.00	3	46.00	46.10	-3	10,865	-0.03%
2019/01/28	4	45.35	9	45.97	46.60	-5	10,856	-0.05%
2019/01/25	2	44.88	2	45.15	44.15	0	10,746	0.00%
2019/01/22	1	42.15	1	41.50	41.50	0	10,995	0.00%
2019/01/21	2	42.20	2	41.85	42.00	0	11,097	0.00%
2019/01/15	0	0.00	1	40.55	40.90	-1	11,225	-0.01%
2019/01/14	2	40.38	0	0.00	40.05	2	11,304	0.02%
2019/01/10	2	43.18	1	42.65	42.30	1	11,353	0.01%
2019/01/09	1	42.75	1	42.40	42.30	0	11,567	0.00%
2019/01/07	4	42.01	3	42.70	41.60	1	11,681	0.01%
2019/01/04	2	40.65	2	39.85	40.90	0	11,672	0.00%
2019/01/03	1	43.60	0	0.00	40.65	1	11,580	0.01%
2019/01/02	4	44.13	0	0.00	43.90	4	11,551	0.03%
2018/12/28	0	0.00	2	44.10	43.90	-2	11,589	-0.02%
2018/12/27	14	45.01	11	44.60	43.80	3	11,642	0.03%
2018/12/26	3	44.20	2	44.90	42.60	1	11,558	0.01%
2018/12/24	1	44.75	2	44.78	45.30	-1	11,517	-0.01%
2018/12/22	3	44.40	3	44.62	44.85	0	11,413	0.00%
2018/12/21	13	45.62	27	44.53	45.60	-14	11,422	-0.12%
2018/12/20	11	44.60	3	44.70	44.25	8	11,273	0.07%
2018/12/19	26	48.83	22	47.54	47.40	4	11,019	0.04%
2018/12/18	22	50.51	15	49.91	49.40	7	10,927	0.06%
2018/12/17	2	50.00	23	51.22	50.30	-21	10,856	-0.19%
2018/12/14	23	50.25	2	50.25	50.00	21	10,796	0.19%
2018/12/13	16	52.38	29	51.97	52.00	-13	10,675	-0.12%
2018/12/12	19	51.66	26	52.09	52.50	-7	10,400	-0.07%
2018/12/11	5	48.10	3	48.23	47.80	2	10,099	0.02%
2018/12/10	6	47.45	5	48.40	47.30	1	10,196	0.01%
2018/12/07	9	48.22	10	47.98	48.05	-1	10,027	-0.01%
2018/12/06	27	50.23	11	48.79	46.30	16	9,928	0.16%
2018/12/05	22	50.30	16	50.74	51.10	6	9,676	0.06%
2018/12/04	4	50.58	8	50.21	49.50	-4	9,490	-0.04%
2018/11/30	2	48.75	11	47.83	48.75	-9	9,100	-0.10%
2018/11/29	10	50.50	4	49.75	49.00	6	8,908	0.07%
2018/11/28	39	50.02	35	50.67	49.70	4	8,699	0.05%
2018/11/27	2	47.85	4	46.88	48.40	-2	8,185	-0.02%
2018/11/23	13	43.20	16	43.04	43.75	-3	7,721	-0.04%
2018/11/22	9	42.41	11	41.70	41.10	-2	7,406	-0.03%
2018/11/21	0	0.00	4	39.99	40.70	-4	6,994	-0.06%
2018/11/20	3	37.57	0	0.00	37.00	3	6,942	0.04%
2018/11/19	2	37.00	0	0.00	37.30	2	6,999	0.03%
2018/11/16	1	36.70	0	0.00	36.25	1	7,024	0.01%
2018/11/13	3	35.93	0	0.00	36.95	3	7,294	0.04%
2018/11/12	2	36.70	0	0.00	36.60	2	7,346	0.03%
2018/11/08	5	38.47	3	35.95	35.95	2	7,411	0.03%
2018/11/07	1	35.50	5	36.31	37.75	-4	7,311	-0.05%
2018/11/05	1	37.00	0	0.00	37.00	1	7,338	0.01%
2018/11/02	3	37.15	14	36.50	36.55	-11	7,319	-0.15%
2018/11/01	12	36.08	12	36.62	35.80	0	7,226	0.00%
2018/10/29	2	32.05	0	0.00	32.05	2	7,100	0.03%
2018/10/26	0	0.00	2	32.00	30.50	-2	7,077	-0.03%
2018/10/25	3	31.97	0	0.00	31.15	3	7,113	0.04%
2018/10/23	6	37.08	2	36.30	36.30	4	7,021	0.06%
2018/10/22	1	38.20	17	37.86	37.70	-16	7,058	-0.23%
2018/10/17	6	39.59	1	40.85	38.40	5	7,163	0.07%
2018/10/16	2	40.15	4	40.80	40.25	-2	7,007	-0.03%
2018/10/15	1	38.00	1	38.00	37.20	0	6,976	0.00%
2018/10/12	2	37.30	0	0.00	37.20	2	7,037	0.03%
2018/10/11	2	36.70	0	0.00	36.50	2	7,110	0.03%
2018/10/09	1	42.20	0	0.00	40.55	1	7,192	0.01%
2018/10/05	1	42.30	0	0.00	42.30	1	7,414	0.01%
2018/10/04	1	48.45	0	0.00	47.00	1	7,476	0.01%
2018/10/03	5	48.48	0	0.00	47.95	5	8,046	0.06%
2018/10/02	22	50.45	5	50.00	50.00	17	8,302	0.20%
2018/10/01	16	50.00	22	50.60	51.30	-6	8,430	-0.07%
2018/09/28	5	50.50	14	51.04	50.20	-9	8,731	-0.10%
2018/09/26	1	51.80	1	51.10	51.10	0	9,101	0.00%
2018/09/25	4	52.55	4	52.35	52.00	0	9,178	0.00%
2018/09/21	0.1	50.90	7	50.73	51.00	-6.9	9,161	-0.08%
2018/09/20	2	48.58	0	0.00	48.00	2	9,160	0.02%
2018/09/19	4	49.53	1	49.75	47.90	3	9,256	0.03%
2018/09/18	11	49.90	0	0.00	48.40	11	9,348	0.12%
2018/09/17	0	0.00	2	52.90	52.10	-2	9,527	-0.02%
2018/09/14	1	51.10	10	53.13	52.60	-9	9,645	-0.09%
2018/09/12	6	49.47	5	49.60	50.10	1	9,788	0.01%
2018/09/11	14	52.14	4	52.60	51.30	10	9,983	0.10%
2018/09/07	0	0.00	9	53.39	53.50	-9	10,143	-0.09%
2018/09/06	0.1	56.10	0	0.00	56.40	0.1	10,316	0.00%
2018/09/05	1	57.10	0	0.00	56.00	1	10,881	0.01%
2018/09/04	9	58.10	10	57.14	58.10	-1	11,423	-0.01%
2018/09/03	2	58.45	0	0.00	57.00	2	11,763	0.02%
2018/08/31	0.1	60.80	0	0.00	60.90	0.1	12,007	0.00%
2018/08/30	1	62.40	1	61.60	61.00	0	12,203	0.00%
2018/08/28	1	59.80	0	0.00	58.90	1	12,638	0.01%
2018/08/27	1	58.80	0	0.00	60.10	1	12,903	0.01%
2018/08/24	12	56.69	11	57.18	56.60	1	13,097	0.01%
2018/08/23	3	59.53	6	59.47	58.60	-3	13,647	-0.02%
2018/08/21	3	58.87	1	58.90	58.50	2	14,867	0.01%
2018/08/20	8	55.24	13	56.74	58.50	-5	15,105	-0.03%
2018/08/17	1	61.30	1	61.30	58.20	0	15,508	0.00%
2018/08/16	7	58.56	5	60.52	61.20	2	15,624	0.01%
2018/08/15	1	60.20	2	60.70	58.60	-1	15,830	-0.01%
2018/08/14	1	61.20	2	61.50	62.00	-1	16,050	-0.01%
2018/08/13	9	59.82	7	59.61	60.30	2	16,266	0.01%
2018/08/10	1	66.10	1	67.00	64.70	0	16,635	0.00%
2018/08/09	1	65.20	0	0.00	66.30	1	17,030	0.01%
2018/08/08	2	66.35	1	65.00	65.00	1	17,702	0.01%
2018/08/07	4	67.58	1	68.00	66.70	3	18,220	0.02%
2018/08/03	188	61.93	155	63.21	66.00	33	18,632	0.18%	大買/大賣/
2018/08/02	4	64.98	30	67.50	63.70	-26	18,765	-0.14%
2018/08/01	6	69.95	3	69.50	69.50	3	19,391	0.02%
2018/07/31	13	70.97	13	71.85	72.20	0	19,736	0.00%
2018/07/30	2	71.05	1	69.50	69.50	1	19,735	0.01%
2018/07/27	0	0.00	1	75.50	72.00	-1	19,738	-0.01%
2018/07/26	4	73.70	12	74.18	75.00	-8	19,731	-0.04%
2018/07/25	8	70.50	13	70.27	71.70	-5	19,584	-0.03%
2018/07/24	3	68.90	3	68.03	69.90	0	19,513	0.00%
2018/07/23	0	0.00	20	63.66	67.50	-20	19,448	-0.10%
2018/07/20	13	67.92	8	68.45	67.10	5	19,381	0.03%
2018/07/19	2	69.20	2	69.75	69.00	0	19,241	0.00%
2018/07/18	7	67.53	8	69.93	68.00	-1	19,237	-0.01%
2018/07/17	52	70.69	51	70.17	70.90	1	19,196	0.01%
2018/07/16	5	74.38	1	73.80	73.80	4	19,197	0.02%
2018/07/13	10	76.48	6	76.10	73.00	4	19,302	0.02%
2018/07/12	5	73.22	22	73.06	73.90	-17	19,122	-0.09%
2018/07/11	81	73.43	70	73.44	73.60	11	19,114	0.06%
2018/07/10	8	68.08	4	70.03	72.00	4	18,611	0.02%
2018/07/09	7	65.94	7	64.66	65.50	0	18,502	0.00%
2018/07/06	6	66.03	11	66.15	66.20	-5	18,359	-0.03%
2018/07/05	49	62.97	48	63.24	62.70	1	18,107	0.01%
2018/07/04	11	65.18	1	66.60	62.70	10	17,898	0.06%
2018/07/03	0	0.00	1	71.00	69.60	-1	17,672	-0.01%
2018/07/02	4	71.35	2	69.20	69.10	2	17,580	0.01%
2018/06/29	3	68.43	4	71.28	72.80	-1	17,458	-0.01%
2018/06/28	5	73.32	3	70.03	69.50	2	17,295	0.01%
2018/06/27	11	73.36	11	72.22	73.40	0	17,177	0.00%
2018/06/26	3	72.70	1	74.40	72.00	2	17,064	0.01%
2018/06/25	34	72.72	34	74.73	71.20	0	16,820	0.00%
2018/06/22	5	78.14	6	76.83	76.50	-1	16,652	-0.01%
2018/06/21	6	80.08	8	79.29	80.90	-2	16,558	-0.01%
2018/06/20	13	78.33	5	78.02	76.40	8	16,374	0.05%
2018/06/19	4	83.55	5	84.30	84.00	-1	16,260	-0.01%
2018/06/15	2	84.80	6	84.15	83.20	-4	16,243	-0.02%
2018/06/14	4	84.25	6	83.73	83.20	-2	16,133	-0.01%
2018/06/13	21	89.09	18	87.16	82.90	3	15,957	0.02%
2018/06/12	11	87.54	6	89.12	89.50	5	15,516	0.03%
2018/06/11	57	77.98	120	79.19	81.40	-63	14,963	-0.42%	大賣/
2018/06/08	1	73.80	9	73.10	74.00	-8	14,696	-0.05%
2018/06/07	1	70.00	1	70.00	70.50	0	14,445	0.00%
2018/06/06	56	72.29	6	70.57	71.50	50	14,445	0.35%
2018/06/05	6	71.12	2	72.50	67.80	4	14,387	0.03%
2018/06/04	8	72.36	14	72.36	72.80	-6	14,150	-0.04%
2018/06/01	30	71.96	36	69.87	69.90	-6	13,839	-0.04%
2018/05/31	27	75.67	20	74.51	70.70	7	13,541	0.05%
2018/05/30	14	71.01	16	72.71	74.10	-2	12,893	-0.02%
2018/05/29	26	70.16	21	70.11	68.80	5	12,268	0.04%
2018/05/28	92	63.21	84	64.93	66.90	8	11,490	0.07%
2018/05/25	13	58.16	10	58.17	60.90	3	11,147	0.03%
2018/05/24	12	55.71	4	55.58	55.40	8	10,510	0.08%
2018/05/23	7	55.13	16	55.60	55.80	-9	10,294	-0.09%
2018/05/22	14	55.46	5	53.50	53.70	9	9,969	0.09%
2018/05/21	7	54.80	4	55.93	56.40	3	9,672	0.03%
2018/05/18	7	56.09	14	55.26	54.70	-7	9,332	-0.08%
2018/05/17	2	56.35	8	53.41	52.10	-6	8,805	-0.07%
2018/05/16	12	56.23	12	56.76	55.60	0	8,338	0.00%
2018/05/15	15	51.13	10	50.98	53.80	5	7,656	0.07%
2018/05/14	6	47.63	7	48.60	50.20	-1	7,091	-0.01%
2018/05/11	13	46.67	14	46.63	45.70	-1	6,824	-0.01%
2018/05/10	27	45.83	27	44.57	46.20	0	6,511	0.00%
2018/05/09	10	43.48	20	43.29	43.65	-10	6,123	-0.16%
2018/05/08	20	39.11	20	39.97	40.90	0	5,397	0.00%
2018/05/07	3	36.55	2	36.83	37.20	1	5,005	0.02%
2018/05/04	4	36.30	4	35.80	35.80	0	4,989	0.00%
2018/05/03	1	36.90	2	36.88	36.95	-1	5,004	-0.02%
2018/05/02	1	36.70	1	37.10	36.35	0	5,000	0.00%
2018/04/30	1	36.55	0	0.00	35.95	1	5,067	0.02%
2018/04/27	6	35.58	6	35.38	36.15	0	5,345	0.00%
2018/04/26	5	36.13	5	36.11	34.50	0	5,752	0.00%
2018/04/25	2	36.18	2	35.45	35.90	0	5,742	0.00%
2018/04/24	4	37.35	5	36.25	36.00	-1	5,798	-0.02%
2018/04/23	6	38.30	3	38.70	37.60	3	5,718	0.05%
2018/04/20	12	38.31	10	38.04	37.95	2	5,696	0.04%
2018/04/19	15	38.84	19	38.47	39.15	-4	5,607	-0.07%
2018/04/18	4	36.15	0	0.00	36.30	4	5,362	0.07%
2018/04/17	4	39.08	2	36.55	36.15	2	5,317	0.04%
2018/04/16	22	38.28	26	38.69	39.10	-4	5,186	-0.08%
2018/04/13	13	37.92	9	38.45	38.00	4	5,103	0.08%
2018/04/12	7	37.11	5	36.95	36.90	2	4,969	0.04%
2018/04/11	0	0.00	8	37.35	37.10	-8	5,049	-0.16%
2018/04/09	0	0.00	1	36.45	36.25	-1	5,129	-0.02%
2018/04/02	1	35.75	0	0.00	35.55	1	5,186	0.02%
2018/03/29	12	37.02	12	36.35	36.35	0	5,313	0.00%
2018/03/23	2	35.78	3	35.88	35.80	-1	5,239	-0.02%
2018/03/22	2	38.50	2	37.10	37.30	0	5,174	0.00%
2018/03/21	0	0.00	18	38.51	36.90	-18	5,022	-0.36%
2018/03/16	1	36.65	1	36.15	35.80	0	4,642	0.00%
2018/03/14	1	35.35	5	35.79	35.25	-4	4,483	-0.09%
2018/03/13	13	35.17	3	35.62	36.00	10	4,386	0.23%
2018/03/12	3	35.30	12	35.40	35.05	-9	4,329	-0.21%
2018/03/09	16	34.19	5	33.53	34.00	11	4,148	0.27%
2018/03/08	1	30.90	2	32.63	33.55	-1	3,992	-0.03%
2018/03/07	1	31.40	1	30.90	30.50	0	3,933	0.00%
2018/02/23	0	0.00	1	31.05	30.60	-1	4,787	-0.02%
2018/02/09	0	0.00	5	29.40	29.35	-5	5,806	-0.09%
2018/02/07	3	31.40	2	31.90	31.00	1	5,861	0.02%
2018/02/06	3	30.58	0	0.00	29.95	3	5,920	0.05%
2018/02/01	1	34.35	0	0.00	34.00	1	6,303	0.02%
2018/01/31	1	33.65	5	33.65	33.80	-4	6,403	-0.06%
2018/01/30	1	34.05	0	0.00	34.30	1	6,541	0.02%
2018/01/29	1	34.20	0	0.00	34.15	1	6,556	0.02%
2018/01/26	2	34.50	0	0.00	34.80	2	6,635	0.03%
2018/01/25	0	0.00	2	34.43	34.30	-2	6,703	-0.03%
2018/01/24	3	35.45	0	0.00	35.30	3	6,733	0.04%
2018/01/23	40	37.92	22	37.45	36.05	18	6,868	0.26%
2018/01/22	11	37.85	14	38.09	38.55	-3	6,712	-0.04%
2018/01/19	3	34.90	4	35.08	35.05	-1	6,702	-0.01%
2018/01/18	4	35.33	3	35.20	34.60	1	7,073	0.01%
2018/01/16	3	34.87	2	34.40	34.60	1	7,187	0.01%
2018/01/15	1	34.70	1	34.80	34.85	0	7,255	0.00%
2018/01/12	2	33.58	1	33.45	33.35	1	7,316	0.01%
2018/01/11	1	33.00	0	0.00	33.00	1	7,330	0.01%
2018/01/09	3	34.35	2	33.90	33.40	1	7,408	0.01%
2018/01/08	3	34.90	1	35.10	33.80	2	7,617	0.03%
2018/01/05	2	35.73	4	35.83	35.40	-2	7,643	-0.03%
2018/01/04	2	34.63	3	34.55	35.00	-1	7,698	-0.01%
2018/01/03	4	35.13	7	34.66	34.60	-3	7,660	-0.04%
2018/01/02	7	33.24	5	32.99	33.35	2	7,565	0.03%