嘉晶 (3016)-日盛-高雄券商分點個股進出

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
58.6
漲跌
▼2.6
漲幅
-4.25%
成交量
1,669張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/03/23	0.1	71.70	0	0.00	72.50	0.1	690	0.01%
2023/03/14	1	69.60	0	0.00	69.60	1	709	0.14%
2023/03/08	1	73.00	3	73.00	73.20	-2	740	-0.27%
2023/03/06	0	0.00	2	72.85	73.30	-2	725	-0.28%
2023/03/03	1	72.00	0	0.00	71.90	1	712	0.14%
2023/03/02	0.5	73.80	0	0.00	73.50	0.5	673	0.07%
2023/03/01	1	75.00	0	0.00	75.00	1	674	0.15%
2023/02/23	1	76.20	0	0.00	76.00	1	681	0.15%
2023/02/20	1	76.90	0	0.00	77.80	1	740	0.14%
2023/02/16	0	0.00	1	76.50	76.60	-1	804	-0.12%
2023/02/14	0	0.00	0	76.60	76.10	0	853	0.00%
2023/02/13	0	0.00	1	76.70	76.60	-1	896	-0.11%
2023/02/09	1	79.30	0	0.00	78.90	1	905	0.11%
2023/02/07	0	0.00	1	78.10	78.10	-1	920	-0.11%
2022/12/08	1	76.60	0	0.00	76.40	1	1,703	0.06%
2022/12/02	0	0.00	5	81.82	81.60	-5	1,938	-0.26%
2022/12/01	0	0.00	3	81.03	81.90	-3	1,939	-0.15%
2022/11/30	5	78.04	0	0.00	78.60	5	1,930	0.26%
2022/11/28	1	77.70	0	0.00	77.30	1	1,963	0.05%
2022/11/25	0	77.70	0	0.00	77.60	0	1,990	0.00%
2022/11/24	0	0.00	1	78.50	78.70	-1	1,998	-0.05%
2022/11/18	4	79.70	1	78.20	78.20	3	2,111	0.14%
2022/11/17	14	78.60	14	79.26	79.30	0	2,151	0.00%
2022/11/16	5	77.74	5	78.40	78.00	0	2,186	0.00%
2022/11/15	14	77.44	14	78.29	78.50	0	2,266	0.00%
2022/11/14	4	75.65	3	76.10	76.20	1	2,348	0.04%
2022/11/11	0	0.00	5	77.90	75.00	-5	2,388	-0.21%
2022/11/09	5	75.20	1	74.10	75.00	4	2,369	0.17%
2022/11/03	1	69.70	0	0.00	71.20	1	2,386	0.04%
2022/10/25	11	67.87	11	67.29	67.40	0	2,395	0.00%
2022/10/20	3	68.60	3	69.00	69.50	0	2,408	0.00%
2022/10/13	0	0.00	2	66.20	66.10	-2	2,491	-0.08%
2022/10/12	1	70.70	1	71.50	70.80	0	2,472	0.00%
2022/10/11	0	0.00	2	72.00	71.50	-2	2,471	-0.08%
2022/09/30	2	69.70	2	70.30	72.70	0	2,521	0.00%
2022/09/28	1	72.90	0	0.00	71.60	1	2,500	0.04%
2022/09/26	0	0.00	3	81.10	79.50	-3	2,484	-0.12%
2022/09/23	4	87.35	0	0.00	84.40	4	2,494	0.16%
2022/09/22	0	0.00	1	90.00	90.40	-1	2,456	-0.04%
2022/09/21	1	89.00	0	0.00	88.10	1	2,433	0.04%
2022/09/20	1	87.60	3	88.17	89.00	-2	2,427	-0.08%
2022/09/15	7	90.91	6	89.77	89.50	1	2,436	0.04%
2022/09/14	3	89.50	4	88.95	91.40	-1	2,451	-0.04%
2022/09/13	3	90.80	6	91.22	90.70	-3	2,455	-0.12%
2022/09/12	10	88.65	12	89.47	89.60	-2	2,384	-0.08%
2022/09/06	4	81.93	4	82.05	80.70	0	2,376	0.00%
2022/09/02	4	87.75	2	87.40	87.40	2	2,367	0.08%
2022/09/01	7	89.36	4	90.30	88.00	3	2,362	0.13%
2022/08/31	0	0.00	1	89.40	89.70	-1	2,353	-0.04%
2022/08/30	3	88.83	2	89.05	89.30	1	2,390	0.04%
2022/08/26	2	91.00	1	91.70	89.70	1	2,388	0.04%
2022/08/25	0	0.00	3	91.13	90.60	-3	2,380	-0.13%
2022/08/24	13	91.71	2	89.20	89.20	11	2,369	0.46%
2022/08/23	8	91.94	7	92.59	92.10	1	2,370	0.04%
2022/08/22	18	93.09	18	93.08	93.00	0	2,363	0.00%
2022/08/19	8	91.90	21	92.22	91.40	-13	2,275	-0.57%
2022/08/18	7	87.87	4	87.58	87.40	3	2,164	0.14%
2022/08/17	1	85.70	0	0.00	85.40	1	2,154	0.05%
2022/08/16	3	86.20	2	87.45	85.90	1	2,170	0.05%
2022/08/15	4	86.28	3	86.50	86.50	1	2,193	0.05%
2022/08/12	2	84.50	4	84.48	84.70	-2	2,209	-0.09%
2022/08/11	1	83.60	2	85.60	83.60	-1	2,261	-0.04%
2022/08/10	2	81.70	3	82.10	82.20	-1	2,329	-0.04%
2022/08/09	3	82.53	2	81.80	82.60	1	2,366	0.04%
2022/08/08	7	80.03	0	0.00	80.50	7	2,424	0.29%
2022/08/04	1	77.50	2	77.40	77.90	-1	2,600	-0.04%
2022/08/03	2	77.65	4	78.83	77.40	-2	2,654	-0.08%
2022/08/02	4	79.23	4	79.28	79.00	0	2,716	0.00%
2022/07/29	3	84.03	1	83.20	84.00	2	2,740	0.07%
2022/07/28	1	82.10	0	0.00	81.40	1	2,747	0.04%
2022/07/27	0	0.00	1	82.20	82.80	-1	2,755	-0.04%
2022/07/26	7	84.29	3	82.13	81.40	4	2,754	0.15%
2022/07/25	1	83.40	1	84.00	84.20	0	2,739	0.00%
2022/07/21	2	83.90	1	84.80	84.80	1	2,803	0.04%
2022/07/20	9	84.88	9	83.40	83.40	0	2,798	0.00%
2022/07/18	1	81.30	1	81.10	81.10	0	2,794	0.00%
2022/07/15	4	80.10	4	80.95	80.80	0	2,787	0.00%
2022/07/14	2	78.60	1	79.90	79.90	1	2,744	0.04%
2022/07/13	0	0.00	1	79.30	77.50	-1	2,751	-0.04%
2022/07/12	1	76.30	0	0.00	76.50	1	2,751	0.04%
2022/07/08	4	79.60	3	80.00	78.90	1	2,761	0.04%
2022/07/07	0	0.00	1	76.00	76.90	-1	2,740	-0.04%
2022/07/06	1	76.20	2	74.30	73.70	-1	2,758	-0.04%
2022/07/05	16	77.50	16	78.06	78.60	0	2,813	0.00%
2022/07/04	1	77.20	0	0.00	78.70	1	2,789	0.04%
2022/07/01	1	84.10	1	82.80	78.40	0	2,792	0.00%
2022/06/27	0	0.00	10	93.13	94.30	-10	2,942	-0.34%
2022/06/24	1	90.30	1	90.00	90.00	0	2,995	0.00%
2022/06/23	1	90.90	0	0.00	90.00	1	3,085	0.03%
2022/06/22	2	92.15	1	90.90	90.90	1	3,486	0.03%
2022/06/20	8	91.96	5	88.96	88.20	3	3,649	0.08%
2022/06/17	2	94.60	0	0.00	94.70	2	3,686	0.05%
2022/06/16	6	100.07	0	0.00	97.20	6	3,870	0.16%
2022/06/14	1	103.00	1	103.50	103.50	0	4,666	0.00%
2022/06/09	1	105.00	2	107.00	107.00	-1	5,839	-0.02%
2022/06/08	2	106.75	4	107.00	106.00	-2	6,001	-0.03%
2022/06/02	1	104.50	1	105.00	105.00	0	6,065	0.00%
2022/06/01	3	105.50	0	0.00	105.50	3	6,063	0.05%
2022/05/31	20	104.75	20.1	104.13	104.00	-0.1	6,049	0.00%
2022/05/30	0	0.00	4	102.87	103.50	-4	6,035	-0.07%
2022/05/27	2	100.25	10	100.32	99.90	-8	6,018	-0.13%
2022/05/26	1	100.50	3	98.90	98.90	-2	6,030	-0.03%
2022/05/25	3	100.17	1	100.00	100.50	2	6,052	0.03%
2022/05/24	21	99.95	12	98.42	97.30	9	6,064	0.15%
2022/05/23	1	101.00	1	99.40	99.40	0	6,059	0.00%
2022/05/20	1	101.00	0	0.00	99.40	1	6,054	0.02%
2022/05/19	0	0.00	1	100.00	100.50	-1	6,052	-0.02%
2022/05/18	14	99.49	15	99.77	98.90	-1	6,030	-0.02%
2022/05/17	0	0.00	5	98.28	99.10	-5	5,948	-0.08%
2022/05/16	13	98.07	16	97.39	96.10	-3	5,933	-0.05%
2022/05/13	9	97.40	6	95.88	96.30	3	5,885	0.05%
2022/05/12	13	96.52	7	93.04	92.20	6	5,845	0.10%
2022/05/11	14	96.10	13	94.88	96.00	1	5,884	0.02%
2022/05/10	1	91.80	1	92.80	93.60	0	5,851	0.00%
2022/05/06	0	0.00	3	93.00	92.80	-3	5,852	-0.05%
2022/05/03	0	0.00	5	92.40	93.40	-5	5,882	-0.08%
2022/04/29	1	94.20	2	92.90	92.20	-1	5,928	-0.02%
2022/04/28	2	91.30	2	92.20	92.20	0	5,947	0.00%
2022/04/27	0	0.00	4	90.13	92.10	-4	5,941	-0.07%
2022/04/26	12	97.18	12	95.75	95.00	0	5,904	0.00%
2022/04/25	0	0.00	1	95.80	95.50	-1	5,911	-0.02%
2022/04/20	0.1	107.49	5	106.50	106.50	-4.9	5,993	-0.08%
2022/04/19	1	107.50	0	0.00	106.50	1	6,020	0.02%
2022/04/18	0	0.00	8	104.06	104.00	-8	6,072	-0.13%
2022/04/15	1	108.50	0	0.00	105.50	1	6,120	0.02%
2022/04/13	21	108.02	22	109.00	109.00	-1	6,242	-0.02%
2022/04/12	14	107.68	13	108.42	106.00	1	6,281	0.02%
2022/04/11	4	108.50	3	108.67	106.00	1	6,312	0.02%
2022/04/08	1	108.00	0	0.00	108.50	1	6,311	0.02%
2022/04/07	1	110.00	0	0.00	107.50	1	6,321	0.02%
2022/04/06	1	112.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	8	114.37	5	115.00	116.00	3	6,389	0.05%
2022/03/31	3	118.83	1	117.50	117.50	2	6,384	0.03%
2022/03/30	3	119.83	3	121.00	120.50	0	6,377	0.00%
2022/03/29	9.2	118.02	0	0.00	118.50	9.2	6,436	0.14%
2022/03/28	3	119.83	2	117.50	120.50	1	6,405	0.02%
2022/03/25	41.4	126.11	32	126.81	119.50	9.4	6,349	0.15%
2022/03/24	11.1	120.98	12	122.46	125.50	-0.9	5,990	-0.01%
2022/03/23	4	122.88	6	122.83	122.00	-2	6,054	-0.03%
2022/03/22	16.1	123.56	4	123.75	123.50	12.1	6,362	0.19%
2022/03/21	18	123.56	18	124.42	124.50	0	6,365	0.00%
2022/03/18	7.1	121.50	19	123.82	125.00	-11.9	6,294	-0.19%
2022/03/17	51	120.18	41.1	120.24	123.00	9.9	6,183	0.16%
2022/03/16	30	117.07	26	117.77	115.00	4	5,906	0.07%
2022/03/15	25.1	112.55	33	113.65	114.00	-7.9	5,459	-0.15%
2022/03/14	5	105.60	3	109.50	109.00	2	4,994	0.04%
2022/03/11	12	105.58	7	105.14	104.50	5	4,864	0.10%
2022/03/10	7	108.29	8	109.75	110.00	-1	4,718	-0.02%
2022/03/07	1	100.00	0	0.00	101.00	1	4,775	0.02%
2022/02/25	0	0.00	2	104.25	106.50	-2	5,221	-0.04%
2022/02/24	2	102.25	2	102.00	100.00	0	5,761	0.00%
2022/02/23	1	106.50	0	0.00	106.50	1	6,668	0.01%
2022/02/22	0.1	106.50	0	0.00	105.50	0.1	6,989	0.00%
2022/02/21	1	110.00	0	0.00	110.50	1	8,313	0.01%
2022/02/18	1	113.50	0	0.00	111.50	1	9,087	0.01%
2022/02/16	3.1	113.49	1	114.00	113.00	2.1	9,759	0.02%
2022/02/11	11	119.59	12	120.00	118.00	-1	9,939	-0.01%
2022/02/10	1	115.50	0	0.00	114.50	1	9,912	0.01%
2022/02/09	1	116.00	0	0.00	116.00	1	10,043	0.01%
2022/02/08	0	0.00	1	114.50	112.50	-1	10,253	-0.01%
2022/01/26	1	111.50	1	112.00	111.50	0	10,638	0.00%
2022/01/21	0	0.00	2	115.75	113.50	-2	11,898	-0.02%
2022/01/20	2	118.50	0	0.00	118.50	2	11,940	0.02%
2022/01/18	2	121.75	1	123.50	120.50	1	12,389	0.01%
2022/01/14	1	118.50	0	0.00	120.50	1	12,605	0.01%
2022/01/12	4	123.13	8	124.38	122.50	-4	12,857	-0.03%
2022/01/11	12	123.29	8	122.00	122.00	4	13,014	0.03%
2022/01/10	1	129.50	3	128.50	129.50	-2	13,107	-0.02%
2022/01/07	5.1	124.32	13	122.77	125.00	-8	13,160	-0.06%
2022/01/06	1.2	128.70	0	0.00	129.50	1.2	13,123	0.01%
2022/01/05	5.3	131.94	2	131.75	130.00	3.3	13,149	0.03%
2022/01/04	0.1	135.50	0	0.00	137.50	0.1	13,135	0.00%
2022/01/03	0	0.00	1	139.00	137.50	-1	13,183	-0.01%
2021/12/30	1.3	135.60	0	0.00	133.50	1.3	13,204	0.01%
2021/12/29	0	0.00	5	137.30	136.00	-5	13,255	-0.04%
2021/12/28	0.2	136.00	7.1	136.85	135.00	-6.9	13,264	-0.05%
2021/12/27	0.5	135.50	1	136.50	136.50	-0.5	13,275	0.00%
2021/12/24	3	134.67	0	0.00	132.50	3	13,296	0.02%
2021/12/23	11	134.77	5	135.20	134.00	6	13,322	0.05%
2021/12/21	1	132.00	0	0.00	132.50	1	13,353	0.01%
2021/12/20	1	133.00	1	132.50	132.50	0	13,692	0.00%
2021/12/17	18.1	132.42	14	131.14	132.00	4.1	13,819	0.03%
2021/12/16	1	140.00	2	141.50	141.00	-1	14,213	-0.01%
2021/12/15	6	137.17	7	136.71	136.50	-1	13,899	-0.01%
2021/12/14	6	136.25	9	134.17	133.00	-3	13,906	-0.02%
2021/12/13	6	137.75	18	133.47	136.00	-12	13,784	-0.09%
2021/12/10	19	135.18	7	133.93	137.00	12	13,669	0.09%
2021/12/09	2	143.00	2	141.00	142.50	0	13,430	0.00%
2021/12/08	29	150.69	1	150.00	150.50	28	13,402	0.21%
2021/12/07	6	147.25	1	150.00	147.50	5	13,471	0.04%
2021/12/06	5	150.10	1	150.00	150.00	4	13,556	0.03%
2021/12/03	1	153.00	15	153.50	153.00	-14	13,616	-0.10%
2021/12/02	2	150.25	2	149.00	148.00	0	13,592	0.00%
2021/12/01	5	147.20	2	146.75	148.50	3	13,609	0.02%
2021/11/30	5	149.60	7.2	146.36	146.00	-2.2	13,653	-0.02%
2021/11/29	1	150.50	5.5	146.73	148.50	-4.5	13,839	-0.03%
2021/11/26	7	142.64	2	138.00	140.00	5	13,757	0.04%
2021/11/25	0	0.00	1	145.50	146.00	-1	13,765	-0.01%
2021/11/24	0.5	144.50	3	140.83	145.50	-2.5	13,763	-0.02%
2021/11/23	47.5	140.72	35	139.50	135.50	12.5	13,751	0.09%
2021/11/22	22.2	145.79	34	146.51	149.00	-11.9	13,594	-0.09%
2021/11/19	6	135.00	9	140.06	143.00	-3	12,777	-0.02%
2021/11/18	54	129.76	50.2	129.03	130.00	3.9	12,539	0.03%
2021/11/17	34	119.43	30	119.62	127.50	4	11,358	0.04%
2021/11/16	1	116.00	25.5	115.49	116.00	-24.5	10,703	-0.23%
2021/11/15	16	101.09	17	103.38	105.50	-1	10,283	-0.01%
2021/11/12	20	98.85	20	99.86	98.00	0	10,110	0.00%
2021/11/11	11	97.20	10	98.69	98.00	1	10,074	0.01%
2021/11/10	4	96.63	3	97.30	97.00	1	10,002	0.01%
2021/11/09	5	97.68	1	98.30	96.20	4	9,974	0.04%
2021/11/08	3.2	97.97	5.1	97.95	96.60	-1.9	9,905	-0.02%
2021/11/05	4.1	103.95	1	107.00	101.50	3.1	9,816	0.03%
2021/11/04	3.2	102.88	1	102.50	102.00	2.2	9,625	0.02%
2021/11/03	19	104.21	23	106.26	103.50	-4	9,584	-0.04%
2021/11/02	60.3	108.24	31	105.23	107.00	29.3	9,378	0.31%
2021/11/01	0	0.00	22.2	99.94	104.50	-22.2	8,770	-0.25%
2021/10/29	23	96.75	6	96.45	95.30	17	8,593	0.20%
2021/10/28	1	94.30	0	0.00	94.70	1	8,313	0.01%
2021/10/27	1	93.50	7	94.29	94.30	-6	8,304	-0.07%
2021/10/26	16	96.16	9	96.56	92.90	7	8,334	0.08%
2021/10/25	5	95.84	6	94.68	94.70	-1	8,093	-0.01%
2021/10/22	5	94.78	16.1	94.97	96.30	-11.1	8,230	-0.13%
2021/10/21	18.1	96.40	25	95.62	93.00	-6.9	8,367	-0.08%
2021/10/20	21	94.36	17	94.64	94.50	4	8,523	0.05%
2021/10/19	30	93.10	32	92.66	93.20	-2	8,626	-0.02%
2021/10/18	14	90.27	15	90.61	92.00	-1	8,907	-0.01%
2021/10/15	2	87.00	3	87.43	87.40	-1	9,479	-0.01%
2021/10/14	1	83.80	5	83.18	85.00	-4	10,159	-0.04%
2021/10/13	2	85.70	1	83.90	84.20	1	10,360	0.01%
2021/10/12	5	87.00	2	87.10	87.50	3	10,411	0.03%
2021/10/08	1	85.80	5	87.20	86.50	-4	10,592	-0.04%
2021/10/07	4	83.70	5	85.44	85.60	-1	10,742	-0.01%
2021/10/06	3	82.60	1	80.60	80.50	2	10,925	0.02%
2021/10/04	5	84.30	1	84.10	78.80	4	11,067	0.04%
2021/10/01	0	0.00	12	83.76	82.50	-12	11,064	-0.11%
2021/09/30	21	88.42	11	88.69	88.80	10	11,233	0.09%
2021/09/29	2	88.90	13	87.71	87.00	-11	11,390	-0.10%
2021/09/28	3	93.13	15	92.41	92.80	-12	11,362	-0.11%
2021/09/27	39	95.16	44	95.43	93.10	-5	11,275	-0.04%
2021/09/24	55	93.81	37	93.28	92.50	18	10,931	0.16%
2021/09/23	59.2	94.08	39	95.12	92.80	20.2	10,775	0.19%
2021/09/22	7	90.59	6	90.40	90.20	1	10,249	0.01%
2021/09/17	1	89.00	5	88.30	89.90	-4	10,192	-0.04%
2021/09/16	0	0.00	1	85.80	86.20	-1	10,137	-0.01%
2021/09/15	2	87.80	2	86.50	84.90	0	10,159	0.00%
2021/09/14	9	87.78	5	87.82	87.70	4	10,194	0.04%
2021/09/13	1	87.30	1	88.30	87.50	0	10,197	0.00%
2021/09/10	7	87.50	6	88.08	88.50	1	10,248	0.01%
2021/09/09	4	85.95	6	84.22	86.40	-2	10,371	-0.02%
2021/09/08	3	84.43	4	85.15	82.70	-1	10,309	-0.01%
2021/09/07	2	86.40	5	88.12	86.70	-3	10,348	-0.03%
2021/09/06	4	90.45	1	90.40	88.20	3	10,532	0.03%
2021/09/03	6	90.63	12	90.22	90.80	-6	10,487	-0.06%
2021/09/02	26	94.48	28	93.90	90.40	-2	10,452	-0.02%
2021/09/01	18	90.95	4	91.00	91.50	14	10,169	0.14%
2021/08/31	4	89.88	6	89.57	90.00	-2	10,126	-0.02%
2021/08/30	2	90.00	1	89.30	89.80	1	10,060	0.01%
2021/08/27	1	89.00	3	89.17	88.10	-2	10,018	-0.02%
2021/08/26	8	90.39	1	89.30	90.40	7	9,987	0.07%
2021/08/25	0	0.00	3	89.40	92.00	-3	9,599	-0.03%
2021/08/24	3	83.87	2	83.80	83.70	1	9,484	0.01%
2021/08/23	16	83.91	12	84.46	83.70	4	9,416	0.04%
2021/08/20	16	80.95	14	80.24	80.60	2	9,279	0.02%
2021/08/18	7	78.07	10	78.80	81.50	-3	9,166	-0.03%
2021/08/17	2	78.75	0	0.00	76.90	2	9,205	0.02%
2021/08/16	4	81.65	4	80.83	81.10	0	9,155	0.00%
2021/08/13	0	0.00	5	81.10	81.00	-5	9,127	-0.05%
2021/08/11	2	85.15	3	82.77	82.80	-1	9,120	-0.01%
2021/08/10	1	85.00	1	86.50	86.00	0	9,082	0.00%
2021/08/09	30	86.83	33	86.76	86.40	-3	9,063	-0.03%
2021/08/06	20	89.15	15	88.66	88.20	5	8,992	0.06%
2021/08/05	6	93.07	4	93.05	93.70	2	8,885	0.02%
2021/08/04	7	93.10	4	93.13	92.20	3	8,890	0.03%
2021/08/03	2	91.75	3	93.29	91.80	-1	8,790	-0.01%
2021/08/02	2	93.00	3	93.50	93.00	-1	8,720	-0.01%
2021/07/30	3	94.23	3	93.63	91.10	0	8,671	0.00%
2021/07/29	4	93.23	4	93.95	94.10	0	8,570	0.00%
2021/07/27	11	102.77	7	103.50	98.60	4	8,277	0.05%
2021/07/26	4	103.63	23	101.75	105.00	-19	8,030	-0.24%
2021/07/23	18	97.63	2	98.15	97.80	16	7,672	0.21%
2021/07/22	31	100.90	32	99.88	101.00	-1	7,498	-0.01%
2021/07/21	32	97.99	28	97.93	100.50	4	7,086	0.06%
2021/07/20	43	94.81	49	95.28	91.50	-6	6,461	-0.09%
2021/07/19	2	86.20	15.5	89.05	91.00	-13.5	5,924	-0.23%
2021/07/16	6.5	83.42	3	82.97	82.80	3.5	5,879	0.06%
2021/07/15	6	83.60	2	82.15	84.50	4	6,380	0.06%
2021/07/14	23	84.39	40	85.54	85.70	-17	6,458	-0.26%
2021/07/13	16	84.10	36	83.66	80.50	-20	6,213	-0.32%
2021/07/12	31	82.20	9	82.74	82.50	22	5,940	0.37%
2021/07/09	0	0.00	1	78.80	78.50	-1	5,701	-0.02%
2021/07/08	2	78.55	0	78.00	77.70	2	5,690	0.04%
2021/07/07	6	78.43	7	78.86	79.30	-1	5,696	-0.02%
2021/07/06	7	77.29	16	77.03	77.70	-9	5,513	-0.16%
2021/07/05	1	74.40	1	75.00	74.90	0	5,407	0.00%
2021/07/02	3	71.40	2	71.25	71.30	1	5,566	0.02%
2021/07/01	2	69.90	0	0.00	69.90	2	5,730	0.03%
2021/06/30	0	0.00	1	72.60	72.00	-1	5,975	-0.02%
2021/06/29	2	74.65	3	73.63	73.00	-1	5,962	-0.02%
2021/06/28	1	72.90	0	0.00	72.80	1	5,898	0.02%
2021/06/24	0	0.00	2	73.45	73.30	-2	5,910	-0.03%
2021/06/23	2	74.00	4	73.45	73.70	-2	5,868	-0.03%
2021/06/22	4	72.25	1	73.60	71.60	3	5,799	0.05%
2021/06/21	6	72.92	6	72.85	72.00	0	5,770	0.00%
2021/06/18	16	75.56	11	75.69	75.20	5	5,731	0.09%
2021/06/17	4	72.25	8	72.71	72.70	-4	5,617	-0.07%
2021/06/16	12	71.93	5	71.92	71.30	7	5,565	0.13%
2021/06/15	15	71.45	21	70.81	72.90	-6	5,439	-0.11%
2021/06/11	1	67.50	0	0.00	67.70	1	5,204	0.02%
2021/06/10	1	67.10	0	0.00	67.20	1	5,203	0.02%
2021/06/08	12	67.26	0	0.00	66.50	12	5,133	0.23%
2021/06/04	1	66.90	1	66.50	66.50	0	5,091	0.00%
2021/06/03	1	68.80	2	67.30	68.10	-1	5,064	-0.02%
2021/06/02	0	0.00	1	68.50	66.80	-1	4,966	-0.02%
2021/06/01	1	67.70	6	67.73	68.40	-5	4,934	-0.10%
2021/05/31	5	67.12	0	0.00	66.90	5	4,915	0.10%
2021/05/27	1	65.40	0	0.00	66.60	1	4,853	0.02%
2021/05/26	8	66.13	3	65.77	66.00	5	4,831	0.10%
2021/05/25	3	66.77	3	66.30	66.30	0	4,791	0.00%
2021/05/21	1	62.90	1	63.40	62.30	0	4,727	0.00%
2021/05/20	1	62.50	1	61.70	61.80	0	4,827	0.00%
2021/05/19	0	0.00	1	61.00	61.80	-1	4,823	-0.02%
2021/05/18	0	0.00	2	57.40	60.10	-2	4,801	-0.04%
2021/05/17	6	55.52	11	55.33	54.80	-5	4,787	-0.10%
2021/05/14	2	60.65	2	60.45	60.70	0	4,754	0.00%
2021/05/13	1	60.20	1	60.80	60.10	0	4,732	0.00%
2021/05/12	0	0.00	6	65.40	60.00	-6	4,707	-0.13%
2021/05/11	0	0.00	1	67.10	65.30	-1	4,657	-0.02%
2021/05/10	0	0.00	1	69.90	69.70	-1	4,645	-0.02%
2021/05/07	1	71.10	1	70.50	71.90	0	4,657	0.00%
2021/05/04	1	71.90	2	72.00	71.90	-1	4,678	-0.02%
2021/04/29	0	0.00	1	78.50	78.50	-1	4,632	-0.02%
2021/04/28	0	0.00	9	81.66	79.50	-9	4,665	-0.19%
2021/04/27	4	80.35	0	0.00	79.80	4	4,711	0.08%
2021/04/26	21	82.44	13	82.66	82.20	8	4,781	0.17%
2021/04/23	5	83.38	3	83.50	82.50	2	4,805	0.04%
2021/04/22	8	81.26	11	83.23	78.50	-3	4,807	-0.06%
2021/04/21	41	86.28	29	86.52	84.00	12	5,265	0.23%
2021/04/20	17	80.15	15	81.17	82.80	2	4,952	0.04%
2021/04/19	3	74.60	0	0.00	75.30	3	4,723	0.06%
2021/04/15	2	74.40	6	74.47	74.40	-4	4,790	-0.08%
2021/04/14	1	73.60	0	0.00	74.10	1	4,808	0.02%
2021/04/13	8	77.79	2	77.10	76.00	6	4,802	0.12%
2021/04/12	0	0.00	14	76.25	75.40	-14	4,769	-0.29%
2021/04/09	2	78.00	0	0.00	78.00	2	4,752	0.04%
2021/04/08	11	81.12	7.1	80.40	80.00	3.9	4,656	0.08%
2021/04/07	8	77.84	1	78.80	77.30	7	4,438	0.16%
2021/04/06	9	76.67	18	76.43	77.60	-9	4,318	-0.21%
2021/04/01	1	72.20	1	71.20	71.20	0	4,117	0.00%
2021/03/31	1	71.40	0	0.00	71.10	1	4,134	0.02%
2021/03/30	4	72.25	4	72.20	72.40	0	4,161	0.00%
2021/03/29	4	70.80	1	72.10	71.40	3	4,201	0.07%
2021/03/26	1	70.30	0	0.00	70.40	1	4,233	0.02%
2021/03/25	1	71.10	0	0.00	70.30	1	4,248	0.02%
2021/03/24	0	0.00	7	72.00	70.90	-7	4,266	-0.16%
2021/03/23	3	71.23	3	72.27	71.00	0	4,278	0.00%
2021/03/22	8	72.73	2	71.60	72.00	6	4,235	0.14%
2021/03/19	1	68.40	0	0.00	68.60	1	4,161	0.02%
2021/03/18	0	0.00	4	69.70	69.10	-4	4,213	-0.09%
2021/03/17	2	69.30	0	0.00	68.90	2	4,339	0.05%
2021/03/16	5	70.00	7	71.50	70.00	-2	4,629	-0.04%
2021/03/15	7	70.30	10	70.50	70.00	-3	4,990	-0.06%
2021/03/12	0	0.00	1	70.10	70.00	-1	5,031	-0.02%
2021/03/08	2	67.40	8	68.23	67.30	-6	5,405	-0.11%
2021/03/04	1	68.10	0	0.00	68.30	1	5,610	0.02%
2021/03/03	2	69.40	0	0.00	69.40	2	5,613	0.04%
2021/02/25	1	71.20	0	0.00	71.10	1	5,736	0.02%
2021/02/24	0	0.00	1	71.70	71.50	-1	5,746	-0.02%
2021/02/23	0	0.00	3	73.17	72.50	-3	5,822	-0.05%
2021/02/19	1	71.50	2	70.90	71.40	-1	5,670	-0.02%
2021/02/18	0	0.00	3	69.97	70.30	-3	5,686	-0.05%
2021/02/17	1	69.30	0	0.00	69.30	1	5,680	0.02%
2021/02/05	1	66.70	0	0.00	66.50	1	5,664	0.02%
2021/02/04	1	66.40	2	66.20	67.10	-1	5,659	-0.02%
2021/02/02	2	67.90	0	0.00	67.80	2	5,655	0.04%
2021/02/01	0	0.00	1	65.70	66.30	-1	5,639	-0.02%
2021/01/28	0	0.00	1	70.30	69.50	-1	5,595	-0.02%
2021/01/27	4	71.50	2	70.30	71.60	2	5,570	0.04%
2021/01/26	1	70.00	1	69.40	69.40	0	5,527	0.00%
2021/01/25	3	70.33	1	70.70	70.50	2	5,501	0.04%
2021/01/22	2	71.60	0	0.00	72.00	2	5,470	0.04%
2021/01/21	1	74.20	7	71.10	71.30	-6	5,449	-0.11%
2021/01/20	8	74.88	2	72.90	72.70	6	5,396	0.11%
2021/01/19	5	77.60	4	78.23	76.70	1	5,306	0.02%
2021/01/18	15	78.67	1	79.00	79.20	14	5,183	0.27%
2021/01/15	8	80.28	21	78.82	77.70	-13	5,047	-0.26%
2021/01/14	21	79.78	11	79.76	79.10	10	4,829	0.21%
2021/01/13	12	76.14	7	76.94	77.60	5	4,145	0.12%
2021/01/12	4	71.23	8	71.31	70.60	-4	3,834	-0.10%
2021/01/11	6	71.87	6	72.20	72.10	0	3,737	0.00%
2021/01/08	1	69.00	2	69.00	69.90	-1	3,682	-0.03%
2021/01/07	2	69.70	1	69.80	69.50	1	3,726	0.03%
2021/01/06	10	68.50	1	71.40	69.10	9	3,722	0.24%
2021/01/05	6	71.27	3	71.07	71.10	3	3,724	0.08%
2021/01/04	9	72.73	1	73.10	72.60	8	3,705	0.22%
2020/12/31	1	71.10	0	0.00	71.10	1	3,665	0.03%
2020/12/30	0	0.00	4	73.60	71.80	-4	3,652	-0.11%
2020/12/29	3	73.90	0	0.00	72.70	3	3,628	0.08%
2020/12/28	5	73.40	1	73.50	72.80	4	3,554	0.11%
2020/12/24	5	71.66	0	0.00	71.50	5	3,502	0.14%
2020/12/23	0	0.00	5	70.84	71.70	-5	3,515	-0.14%
2020/12/22	1	68.80	4	71.53	69.00	-3	3,498	-0.09%
2020/12/21	1	69.00	2	69.90	70.00	-1	3,500	-0.03%
2020/12/18	0	0.00	3	70.60	70.90	-3	3,502	-0.09%
2020/12/17	0	0.00	2	69.80	70.10	-2	3,506	-0.06%
2020/12/16	1	71.70	0	0.00	71.30	1	3,494	0.03%
2020/12/15	2	72.35	1	73.90	70.80	1	3,520	0.03%
2020/12/14	1	74.00	1	74.00	73.70	0	3,552	0.00%
2020/12/11	5	74.08	4	75.50	72.50	1	3,578	0.03%
2020/12/10	9	74.53	8	75.14	75.00	1	3,479	0.03%
2020/12/09	18	73.47	54	71.61	74.70	-36	3,188	-1.13%
2020/12/08	3	68.93	1	69.10	69.00	2	2,814	0.07%
2020/12/04	1	67.80	0	0.00	67.60	1	2,766	0.04%
2020/12/03	5	69.02	7	69.64	68.00	-2	2,749	-0.07%
2020/11/30	21	68.32	26	67.60	67.10	-5	2,687	-0.19%
2020/11/27	0	0.00	3	65.77	65.60	-3	2,558	-0.12%
2020/11/26	2	65.25	29	65.00	65.60	-27	2,578	-1.05%
2020/11/25	0	0.00	1	65.60	64.50	-1	2,596	-0.04%
2020/11/24	1	66.00	3	66.30	65.70	-2	2,682	-0.07%
2020/11/23	1	64.30	0	0.00	64.70	1	2,693	0.04%
2020/11/20	0	0.00	8	64.76	64.40	-8	2,731	-0.29%
2020/11/18	1	61.80	0	0.00	61.80	1	2,782	0.04%
2020/11/16	1	60.80	8	61.59	61.90	-7	3,287	-0.21%
2020/11/13	2	60.50	0	0.00	60.40	2	3,650	0.05%
2020/11/12	0	0.00	6	61.13	60.70	-6	3,945	-0.15%
2020/11/11	0	0.00	1	60.60	61.00	-1	4,060	-0.02%
2020/11/05	3	61.20	0	0.00	60.90	3	4,243	0.07%
2020/10/29	0	0.00	6	59.80	61.20	-6	4,725	-0.13%
2020/10/28	1	62.50	0	0.00	60.30	1	4,808	0.02%
2020/10/27	1	62.10	3	62.20	62.30	-2	4,860	-0.04%
2020/10/26	6	63.10	0	0.00	62.80	6	4,929	0.12%
2020/10/23	5	63.80	0	0.00	63.70	5	4,947	0.10%
2020/10/22	0	0.00	5	65.30	64.00	-5	5,080	-0.10%
2020/10/21	5	64.20	0	0.00	64.20	5	5,093	0.10%
2020/10/20	1	64.60	0	0.00	64.40	1	5,173	0.02%
2020/10/19	1	64.80	0	0.00	65.10	1	5,366	0.02%
2020/10/16	1	65.10	3	65.70	64.70	-2	5,624	-0.04%
2020/10/15	6	65.98	4	66.28	66.30	2	5,756	0.03%
2020/10/12	1	66.80	1	64.90	64.90	0	5,786	0.00%
2020/10/08	1	66.90	0	0.00	66.70	1	5,820	0.02%
2020/10/07	0	0.00	1	67.60	67.40	-1	5,892	-0.02%
2020/09/30	1	66.20	0	0.00	66.60	1	6,179	0.02%
2020/09/29	2	66.70	3	66.33	66.80	-1	6,221	-0.02%
2020/09/28	2	64.15	1	63.90	64.70	1	6,299	0.02%
2020/09/25	7	66.74	2	65.30	65.00	5	6,398	0.08%
2020/09/24	3	68.23	0	0.00	67.60	3	6,612	0.05%
2020/09/23	13	69.15	0	0.00	69.60	13	6,584	0.20%
2020/09/22	41	69.28	14	70.08	70.30	27	6,623	0.41%
2020/09/21	5	70.58	0	0.00	69.70	5	6,606	0.08%
2020/09/18	3	72.77	3	71.90	71.60	0	6,614	0.00%
2020/09/17	1	71.70	9	72.34	72.70	-8	6,610	-0.12%
2020/09/16	1	71.20	4	71.68	70.90	-3	6,574	-0.05%
2020/09/15	0	0.00	4	70.93	70.20	-4	6,578	-0.06%
2020/09/11	0	0.00	1.5	68.73	69.20	-1.5	6,820	-0.02%
2020/09/10	1	69.50	0	0.00	68.60	1	6,866	0.01%
2020/09/08	3	68.87	2	69.05	68.90	1	7,054	0.01%
2020/09/07	9	71.46	4	72.58	69.20	5	7,134	0.07%
2020/09/04	3	67.93	3	69.50	70.30	0	7,125	0.00%
2020/09/03	1	69.80	2	70.85	69.40	-1	7,190	-0.01%
2020/09/02	2	70.50	4	70.10	70.30	-2	7,253	-0.03%
2020/09/01	1	68.40	2	68.65	68.90	-1	7,333	-0.01%
2020/08/31	5	69.58	3	69.20	69.20	2	7,431	0.03%
2020/08/28	8	71.70	6	73.00	70.00	2	7,943	0.03%
2020/08/27	6	71.72	4	71.70	71.80	2	7,937	0.03%
2020/08/26	4	71.30	8	71.28	71.30	-4	7,961	-0.05%
2020/08/25	4	69.35	5	69.86	69.50	-1	8,035	-0.01%
2020/08/21	4	68.03	19	67.50	69.70	-15	8,266	-0.18%
2020/08/20	25	69.38	11	70.81	68.80	14	8,231	0.17%
2020/08/19	15.1	72.28	24	74.67	76.40	-8.9	8,499	-0.10%
2020/08/18	25	72.97	13	73.54	72.60	12	8,464	0.14%
2020/08/17	3	70.10	5	70.74	71.50	-2	8,361	-0.02%
2020/08/14	1	67.90	1	68.60	68.60	0	8,597	0.00%
2020/08/13	1	67.70	0	0.00	67.70	1	8,946	0.01%
2020/08/12	0	0.00	2	68.00	68.10	-2	9,075	-0.02%
2020/08/11	2	70.20	4	69.53	68.60	-2	9,274	-0.02%
2020/08/10	7	71.87	4	71.55	69.80	3	9,375	0.03%
2020/08/07	1	71.60	2	70.55	70.60	-1	9,557	-0.01%
2020/08/06	3	70.90	1	70.50	70.50	2	9,961	0.02%
2020/08/05	5	71.72	17	72.45	70.90	-12	10,009	-0.12%
2020/08/04	33	72.95	19	74.37	72.50	14	10,068	0.14%
2020/08/03	21	73.65	12	73.18	73.90	9	9,941	0.09%
2020/07/31	1	72.50	7	72.27	71.60	-6	9,897	-0.06%
2020/07/30	0	0.00	3	71.83	71.80	-3	9,892	-0.03%
2020/07/28	3	70.43	3	72.07	68.90	0	9,883	0.00%
2020/07/27	2	69.45	2	70.60	70.30	0	9,853	0.00%
2020/07/24	11	70.07	0	0.00	69.40	11	9,833	0.11%
2020/07/23	3	72.90	4	72.88	72.10	-1	9,794	-0.01%
2020/07/22	8	72.53	9	74.11	72.20	-1	9,635	-0.01%
2020/07/21	4	71.23	18	70.67	71.90	-14	9,399	-0.15%
2020/07/20	10	67.55	0	0.00	67.90	10	9,275	0.11%
2020/07/17	2	67.90	2	69.20	67.60	0	9,294	0.00%
2020/07/16	2	70.00	0	0.00	70.30	2	9,320	0.02%
2020/07/15	2	70.90	1	68.90	68.80	1	9,311	0.01%
2020/07/14	1	70.00	3	71.27	70.20	-2	9,360	-0.02%
2020/07/13	2	71.40	0	0.00	71.10	2	9,417	0.02%
2020/07/09	3	72.67	11	72.79	72.20	-8	9,451	-0.08%
2020/07/08	0	0.00	1	71.50	71.40	-1	9,409	-0.01%
2020/07/07	8	70.93	3	69.80	69.40	5	9,378	0.05%
2020/07/06	5	73.80	8	74.20	74.00	-3	9,319	-0.03%
2020/07/03	14	73.35	18	72.99	73.50	-4	9,301	-0.04%
2020/07/02	1	68.70	2	69.50	69.30	-1	9,087	-0.01%
2020/07/01	5	68.62	2	68.50	68.40	3	9,123	0.03%
2020/06/30	2	67.15	4	67.20	67.30	-2	9,107	-0.02%
2020/06/29	1	66.20	1	66.40	66.40	0	9,170	0.00%
2020/06/24	2	67.95	0	0.00	67.80	2	9,205	0.02%
2020/06/23	2	67.60	2	67.70	68.10	0	9,247	0.00%
2020/06/22	2	67.95	4	68.15	67.20	-2	9,265	-0.02%
2020/06/19	9	71.14	8	70.64	69.50	1	9,296	0.01%
2020/06/18	8	67.91	8	67.26	68.30	0	9,153	0.00%
2020/06/17	5	67.68	2	67.70	67.40	3	9,210	0.03%
2020/06/16	9	68.22	11	68.24	68.60	-2	9,343	-0.02%
2020/06/15	2	66.20	4	67.33	65.70	-2	9,550	-0.02%
2020/06/12	11	68.54	7	68.71	68.70	4	9,814	0.04%
2020/06/11	4	72.68	6	72.08	70.00	-2	10,020	-0.02%
2020/06/10	7	72.44	6	72.52	71.60	1	10,045	0.01%
2020/06/09	2.5	73.88	2	74.50	73.60	0.5	10,142	0.00%
2020/06/08	5	76.36	6	75.75	75.30	-1	10,336	-0.01%
2020/06/05	5	75.12	5	74.90	75.90	0	10,545	0.00%
2020/06/04	21	75.88	44	75.41	74.90	-23	10,688	-0.22%
2020/06/03	3	71.80	5	71.22	71.80	-2	10,240	-0.02%
2020/06/02	5	71.04	8	70.66	70.80	-3	10,227	-0.03%
2020/06/01	9	70.64	8	71.33	70.30	1	10,262	0.01%
2020/05/29	1	68.80	3	69.13	69.50	-2	10,258	-0.02%
2020/05/28	7	69.49	11	69.02	68.30	-4	10,302	-0.04%
2020/05/27	4	70.13	7	70.64	70.90	-3	10,399	-0.03%
2020/05/26	42	71.95	12	73.20	68.60	30	10,187	0.29%
2020/05/25	11	69.64	21	70.26	71.00	-10	9,764	-0.10%
2020/05/22	11	64.21	21	64.38	64.60	-10	9,468	-0.11%
2020/05/21	9	62.91	13	63.42	64.00	-4	9,354	-0.04%
2020/05/20	11	60.53	11	61.08	61.40	0	9,196	0.00%
2020/05/19	5	58.08	5	58.48	57.50	0	8,876	0.00%
2020/05/18	6	58.52	6	58.85	57.00	0	8,817	0.00%
2020/05/15	3	56.17	5	57.58	59.00	-2	8,657	-0.02%
2020/05/14	9	56.33	6	56.62	56.20	3	8,646	0.03%
2020/05/13	6	57.00	14	57.32	57.90	-8	8,419	-0.10%
2020/05/12	4	52.70	0	0.00	52.70	4	8,003	0.05%
2020/05/11	1	54.60	22	53.91	53.70	-21	7,951	-0.26%
2020/05/08	22	53.22	6	53.18	52.20	16	7,818	0.20%
2020/05/07	0	0.00	1	51.40	52.10	-1	7,687	-0.01%
2020/05/06	5	51.74	3	52.17	50.50	2	7,635	0.03%
2020/05/05	2	51.90	1	51.70	51.60	1	7,574	0.01%
2020/05/04	0	0.00	6	50.47	50.70	-6	7,541	-0.08%
2020/04/30	20	52.22	3	52.13	51.80	17	7,521	0.23%
2020/04/29	1	50.40	0	0.00	50.30	1	7,461	0.01%
2020/04/28	1	50.80	11	50.85	50.50	-10	7,456	-0.13%
2020/04/27	3	50.27	2	50.25	50.20	1	7,466	0.01%
2020/04/23	5	49.94	7	49.49	49.45	-2	7,422	-0.03%
2020/04/22	7	49.10	5	49.16	49.35	2	7,408	0.03%
2020/04/21	5	50.18	4	49.49	49.05	1	7,432	0.01%
2020/04/20	2	51.15	0	0.00	51.00	2	7,380	0.03%
2020/04/17	11	53.33	123	52.48	51.50	-112	7,357	-1.52%	大賣/鉅額交易
2020/04/16	16	53.06	19	53.53	52.80	-3	7,254	-0.04%
2020/04/15	76	53.14	11	53.09	52.90	65	7,124	0.91%
2020/04/14	72	51.38	6	51.27	50.90	66	6,927	0.95%
2020/04/13	5	50.84	8	50.65	50.20	-3	6,903	-0.04%
2020/04/10	4	50.73	4	51.20	50.80	0	6,877	0.00%
2020/04/09	6	52.48	10	51.20	51.00	-4	6,942	-0.06%
2020/04/08	14	51.82	15	52.35	52.20	-1	6,922	-0.01%
2020/04/07	2	49.95	0	0.00	49.75	2	6,806	0.03%
2020/04/01	0	0.00	1	48.60	49.10	-1	6,723	-0.01%
2020/03/31	3	48.75	4	48.78	48.80	-1	6,707	-0.01%
2020/03/30	0	0.00	1	47.45	49.20	-1	6,750	-0.01%
2020/03/27	10	47.19	10	48.21	47.10	0	6,684	0.00%
2020/03/26	3	47.95	1	47.90	48.15	2	6,617	0.03%
2020/03/25	12	47.98	9	47.99	47.70	3	6,560	0.05%
2020/03/24	8	45.61	9	45.57	45.80	-1	6,468	-0.02%
2020/03/23	10	44.61	10	44.13	43.35	0	6,597	0.00%
2020/03/20	5	48.79	1	49.35	47.65	4	6,546	0.06%
2020/03/19	24	47.99	16	49.42	45.85	8	6,402	0.12%
2020/03/18	12	53.43	19	53.84	50.90	-7	6,097	-0.11%
2020/03/17	14	51.86	7	51.53	52.00	7	5,771	0.12%
2020/03/16	7	51.84	6	51.83	49.50	1	5,472	0.02%
2020/03/13	11	48.51	22	48.23	51.90	-11	5,321	-0.21%
2020/03/12	6	53.05	0	0.00	51.00	6	5,108	0.12%
2020/03/11	14	54.55	6	55.00	54.20	8	4,842	0.17%
2020/03/10	3	51.73	12	53.57	55.60	-9	4,604	-0.20%
2020/03/09	4	51.93	0	0.00	50.60	4	4,417	0.09%
2020/03/06	7	54.14	0	0.00	53.50	7	4,321	0.16%
2020/03/05	2	55.80	13	55.83	55.60	-11	4,246	-0.26%
2020/03/04	1	54.20	5	54.52	55.90	-4	4,081	-0.10%
2020/03/03	18	54.63	11	55.04	54.10	7	3,938	0.18%
2020/03/02	15	54.30	35	54.61	54.80	-20	3,701	-0.54%
2020/02/27	6	50.29	5	50.70	49.85	1	3,438	0.03%
2020/02/26	2	53.25	2	53.05	52.30	0	3,371	0.00%
2020/02/25	6	52.53	0	0.00	53.00	6	3,290	0.18%
2020/02/24	0	0.00	2	53.40	53.20	-2	3,258	-0.06%
2020/02/21	25	53.34	30	53.16	52.90	-5	3,194	-0.16%
2020/02/20	4	52.45	4	52.65	51.90	0	3,013	0.00%
2020/02/19	14	52.02	12	52.15	52.10	2	2,962	0.07%
2020/02/18	2	51.45	2	51.80	51.00	0	2,879	0.00%
2020/02/17	12	51.89	13	52.22	52.20	-1	2,804	-0.04%
2020/02/14	21	49.07	21	48.79	48.70	0	2,629	0.00%
2020/02/13	0	0.00	3	47.90	47.95	-3	2,615	-0.11%
2020/02/12	1	48.20	2	47.45	48.20	-1	2,682	-0.04%
2020/02/11	2	46.50	1	46.75	46.50	1	2,683	0.04%
2020/02/07	1	45.50	0	0.00	45.50	1	2,785	0.04%
2020/02/06	0	0.00	3	46.15	46.25	-3	2,846	-0.11%
2020/02/05	4	46.01	0	0.00	45.30	4	2,874	0.14%
2020/02/03	0	0.00	2	43.75	44.00	-2	3,018	-0.07%
2020/01/31	0	0.00	1	47.65	46.90	-1	3,056	-0.03%
2020/01/30	2	46.75	5	47.28	46.75	-3	3,309	-0.09%
2020/01/20	0	0.00	1	51.90	51.90	-1	3,464	-0.03%
2020/01/17	2	52.60	2	52.50	52.30	0	3,659	0.00%
2020/01/16	1	52.90	3	52.93	52.70	-2	3,956	-0.05%
2020/01/15	25	53.35	22	52.93	53.00	3	4,213	0.07%
2020/01/14	1	52.00	0	0.00	52.40	1	4,296	0.02%
2020/01/13	0	0.00	5	51.96	52.60	-5	4,485	-0.11%
2020/01/10	0	0.00	3	50.23	49.90	-3	4,564	-0.07%
2020/01/08	0	0.00	2	50.10	49.90	-2	4,661	-0.04%
2020/01/07	7	51.13	1	50.50	50.40	6	4,843	0.12%
2020/01/06	8	51.93	0	0.00	51.50	8	4,957	0.16%
2020/01/03	25	53.25	18	54.28	53.10	7	4,942	0.14%
2020/01/02	0	0.00	3	54.43	54.50	-3	4,868	-0.06%
2019/12/31	1	53.10	0	0.00	52.80	1	4,832	0.02%
2019/12/30	3	53.77	0	0.00	53.70	3	4,820	0.06%
2019/12/27	1	54.10	1	54.20	54.20	0	4,815	0.00%
2019/12/26	5	54.16	6	53.75	53.70	-1	4,774	-0.02%
2019/12/25	2	53.80	8	54.30	53.90	-6	4,763	-0.13%
2019/12/23	3	52.70	3	53.50	52.70	0	4,692	0.00%
2019/12/20	4	53.55	7	53.23	53.00	-3	4,704	-0.06%
2019/12/19	3	53.47	0	0.00	53.10	3	4,745	0.06%
2019/12/18	25	54.07	28	54.40	54.50	-3	4,752	-0.06%
2019/12/17	3	51.87	0	0.00	53.40	3	4,549	0.07%
2019/12/16	0	0.00	2	51.60	52.30	-2	4,595	-0.04%
2019/12/13	2	50.90	0	0.00	50.50	2	4,598	0.04%
2019/12/11	1	51.80	0	0.00	51.60	1	4,608	0.02%
2019/12/10	0	0.00	5	51.72	52.50	-5	4,604	-0.11%
2019/12/06	0	0.00	3	50.77	51.40	-3	4,629	-0.06%
2019/12/05	19	51.56	2	51.40	51.10	17	4,642	0.37%
2019/12/04	6	50.47	26	50.35	50.80	-20	4,852	-0.41%
2019/12/02	4	48.00	0	0.00	48.00	4	4,889	0.08%
2019/11/29	4	49.20	2	49.63	49.10	2	4,921	0.04%
2019/11/28	0	0.00	1	49.70	49.70	-1	5,002	-0.02%
2019/11/27	1	50.80	2	50.45	50.30	-1	5,215	-0.02%
2019/11/26	10	50.61	21	50.34	50.60	-11	5,416	-0.20%
2019/11/25	1	49.60	0	0.00	49.35	1	5,805	0.02%
2019/11/21	5	49.50	0	0.00	49.45	5	5,866	0.09%
2019/11/20	1	49.20	2	49.30	49.05	-1	5,902	-0.02%
2019/11/19	2	50.20	4	49.93	50.00	-2	6,000	-0.03%
2019/11/18	4	50.85	1	51.20	50.60	3	6,176	0.05%
2019/11/15	1	50.70	1	50.70	50.70	0	6,217	0.00%
2019/11/14	0	0.00	2	49.85	50.00	-2	6,322	-0.03%
2019/11/13	2	50.50	1	50.30	50.30	1	6,429	0.02%
2019/11/12	3	50.10	0	0.00	50.20	3	6,442	0.05%
2019/11/11	0	0.00	23	49.80	49.60	-23	6,432	-0.36%
2019/11/08	14	52.88	2	53.05	52.80	12	6,377	0.19%
2019/11/07	0	0.00	1	54.00	53.20	-1	6,387	-0.02%
2019/11/06	9	55.63	15	55.14	55.50	-6	6,354	-0.09%
2019/11/05	17	56.26	20	56.42	56.30	-3	6,352	-0.05%
2019/11/04	17	55.56	17	55.68	55.50	0	6,333	0.00%
2019/11/01	4	55.83	23	55.93	56.10	-19	6,351	-0.30%
2019/10/31	33	55.96	15	55.09	55.00	18	6,331	0.28%
2019/10/30	5	57.06	2	56.95	56.80	3	6,268	0.05%
2019/10/29	46	57.75	19	57.69	57.50	27	6,275	0.43%
2019/10/28	18	59.16	10	59.43	60.10	8	6,167	0.13%
2019/10/25	16	57.88	11	58.24	58.20	5	6,169	0.08%
2019/10/24	7	57.20	28	57.37	58.50	-21	6,089	-0.34%
2019/10/23	8	54.68	19	54.76	55.00	-11	6,007	-0.18%
2019/10/22	8	52.79	6	53.47	53.60	2	6,029	0.03%
2019/10/21	10	52.92	18	53.04	53.60	-8	5,906	-0.14%
2019/10/18	18	51.88	21	51.73	51.60	-3	5,681	-0.05%
2019/10/17	5	50.46	1	51.30	51.10	4	5,579	0.07%
2019/10/16	2	50.10	3	50.07	50.00	-1	5,555	-0.02%
2019/10/15	21	51.34	17	51.71	51.10	4	5,499	0.07%
2019/10/14	11	50.59	11	50.79	50.40	0	5,317	0.00%
2019/10/09	4	48.18	3	48.05	48.15	1	5,184	0.02%
2019/10/08	0	0.00	1	48.70	48.90	-1	5,185	-0.02%
2019/10/07	0	0.00	1	49.55	49.55	-1	5,192	-0.02%
2019/10/04	1	50.00	0	0.00	49.35	1	5,183	0.02%
2019/10/03	5	49.66	0	0.00	49.60	5	5,185	0.10%
2019/10/02	1	48.90	0	0.00	49.50	1	5,179	0.02%
2019/10/01	2	48.85	12	48.98	49.25	-10	5,189	-0.19%
2019/09/27	13	48.68	7	48.93	48.40	6	5,174	0.12%
2019/09/26	4	48.98	5	49.22	48.75	-1	5,155	-0.02%
2019/09/25	1	50.50	4	50.19	49.45	-3	5,135	-0.06%
2019/09/24	30	51.43	10	51.56	50.80	20	5,122	0.39%
2019/09/23	2	50.80	2	51.25	50.80	0	5,061	0.00%
2019/09/20	2	50.30	0	0.00	50.40	2	5,049	0.04%
2019/09/19	5	50.86	13	51.04	50.70	-8	5,067	-0.16%
2019/09/18	4	50.45	4	50.53	50.30	0	5,017	0.00%
2019/09/17	2	49.90	0	0.00	50.20	2	5,007	0.04%
2019/09/16	1	48.85	1	48.40	48.50	0	4,973	0.00%
2019/09/12	0	0.00	1	48.90	48.90	-1	5,001	-0.02%
2019/09/11	4	48.65	4	48.94	48.85	0	5,056	0.00%
2019/09/10	3	49.67	25	49.81	49.30	-22	5,215	-0.42%
2019/09/09	8	50.48	1	50.10	50.10	7	5,230	0.13%
2019/09/06	8	51.49	3	52.50	51.00	5	5,201	0.10%
2019/09/05	2	50.80	1	51.20	50.80	1	4,915	0.02%
2019/09/04	15	50.43	7	50.74	50.70	8	4,896	0.16%
2019/09/03	4	50.19	4	50.15	49.80	0	4,872	0.00%
2019/09/02	4	50.06	14	49.74	50.70	-10	4,830	-0.21%
2019/08/30	16	49.83	4	51.28	49.05	12	4,748	0.25%
2019/08/29	14	49.96	22	50.24	49.75	-8	4,536	-0.18%
2019/08/28	37	50.44	17	50.74	51.20	20	4,330	0.46%
2019/08/27	3	46.83	7	46.91	46.60	-4	3,927	-0.10%
2019/08/26	22	46.80	5	46.27	46.10	17	3,926	0.43%
2019/08/23	2	48.48	2	48.68	48.55	0	3,888	0.00%
2019/08/22	0	0.00	2	48.33	48.70	-2	3,837	-0.05%
2019/08/21	13	47.85	16	48.07	48.20	-3	3,744	-0.08%
2019/08/20	6	46.34	2	45.80	45.85	4	3,565	0.11%
2019/08/19	7	46.66	5	46.92	46.50	2	3,525	0.06%
2019/08/16	7	45.66	4	44.75	46.00	3	3,415	0.09%
2019/08/15	1	43.05	1	43.05	43.10	0	3,320	0.00%
2019/08/14	2	44.55	0	0.00	44.10	2	3,318	0.06%
2019/08/13	0	0.00	1	44.35	44.35	-1	3,326	-0.03%
2019/08/12	2	43.23	2	44.00	44.35	0	3,316	0.00%
2019/08/08	3	44.67	3	44.72	44.65	0	3,293	0.00%
2019/08/07	1	44.90	1	44.05	44.05	0	3,298	0.00%
2019/08/06	4	43.50	2	45.30	45.60	2	3,292	0.06%
2019/08/05	0	0.00	30	47.05	45.55	-30	3,274	-0.92%
2019/08/02	3	47.78	22	47.71	47.85	-19	3,264	-0.58%
2019/08/01	7	49.55	3	49.18	48.85	4	3,269	0.12%
2019/07/31	5	49.98	2.1	49.16	49.90	2.9	3,241	0.09%
2019/07/30	3	48.80	3	49.95	48.80	0	3,154	0.00%
2019/07/29	28	50.24	6	51.40	51.00	22	3,016	0.73%
2019/07/26	3	48.15	2	48.58	49.50	1	2,828	0.04%
2019/07/25	20	47.92	18	48.02	47.75	2	2,728	0.07%
2019/07/24	46	45.82	11	46.23	47.30	35	2,551	1.37%
2019/07/23	3	43.13	1	43.05	43.00	2	2,356	0.08%
2019/07/22	0	0.00	0	42.00	42.00	0	2,373	0.00%
2019/07/19	0	0.00	1	42.05	41.90	-1	2,411	-0.04%
2019/07/18	2	42.60	3	42.65	41.80	-1	2,443	-0.04%
2019/07/16	1	45.00	0	0.00	44.30	1	2,589	0.04%
2019/07/12	1	44.00	0	0.00	43.90	1	2,731	0.04%
2019/07/11	2	44.03	2	44.20	44.10	0	2,750	0.00%
2019/07/10	1	43.30	0	0.00	43.15	1	2,746	0.04%
2019/07/09	4	43.20	3	43.27	43.00	1	2,745	0.04%
2019/07/08	1	44.60	0	0.00	44.10	1	2,762	0.04%
2019/07/05	1	45.25	3	44.67	44.65	-2	2,788	-0.07%
2019/07/03	0	0.00	1	45.25	45.25	-1	2,866	-0.03%
2019/07/02	1	46.30	0	0.00	46.45	1	2,947	0.03%
2019/07/01	1	47.05	1	46.45	46.45	0	3,016	0.00%
2019/06/27	6	47.00	1	46.90	46.65	5	3,122	0.16%
2019/06/26	1	47.30	6	46.99	46.65	-5	3,135	-0.16%
2019/06/25	0	0.00	3	46.63	47.40	-3	3,187	-0.09%
2019/06/24	2	45.40	0	0.00	46.35	2	3,143	0.06%
2019/06/21	5	45.71	3	45.72	45.15	2	3,120	0.06%
2019/06/20	4	45.23	1	45.10	45.10	3	3,114	0.10%
2019/06/19	2	44.50	0	0.00	44.85	2	3,132	0.06%
2019/06/18	5	44.77	6	44.83	43.90	-1	3,140	-0.03%
2019/06/17	2	44.80	4	44.53	45.40	-2	3,036	-0.07%
2019/06/14	3	41.58	1	41.90	41.30	2	3,015	0.07%
2019/06/13	3	41.33	5	41.32	41.60	-2	3,053	-0.07%
2019/06/12	3	42.70	4	42.21	41.45	-1	3,131	-0.03%
2019/06/11	5	41.85	6	41.51	42.05	-1	3,266	-0.03%
2019/06/06	3	39.45	3	39.52	39.15	0	3,519	0.00%
2019/06/05	2	40.53	2	40.00	40.00	0	3,554	0.00%
2019/06/04	1	40.25	1	39.95	39.95	0	3,617	0.00%
2019/06/03	1	40.35	1	40.15	40.15	0	3,731	0.00%
2019/05/31	2	41.25	2	41.43	41.25	0	3,847	0.00%
2019/05/29	7	39.69	1	39.15	39.75	6	4,006	0.15%
2019/05/28	4	39.84	4	39.84	40.10	0	4,133	0.00%
2019/05/27	1	40.45	0	0.00	39.95	1	4,328	0.02%
2019/05/24	1	40.85	2	40.78	40.50	-1	4,444	-0.02%
2019/05/23	1	40.40	1	40.65	41.00	0	4,561	0.00%
2019/05/22	1	42.05	1	41.55	41.55	0	4,688	0.00%
2019/05/21	0	0.00	1	40.35	41.75	-1	4,803	-0.02%
2019/05/20	2	41.43	7	40.91	40.45	-5	4,888	-0.10%
2019/05/17	1	42.85	1	43.40	42.70	0	5,107	0.00%
2019/05/16	1	44.00	1	44.50	42.85	0	5,190	0.00%
2019/05/15	0	0.00	1	44.90	44.90	-1	5,358	-0.02%
2019/05/14	4	41.81	4	42.20	42.60	0	5,661	0.00%
2019/05/13	3	42.08	3	42.52	41.75	0	6,030	0.00%
2019/05/10	3	44.27	0	0.00	43.95	3	6,201	0.05%
2019/05/09	3	44.07	4	44.06	43.35	-1	6,303	-0.02%
2019/05/08	2	46.03	3	45.92	45.70	-1	6,338	-0.02%
2019/05/07	2	46.43	0	46.25	46.25	2	6,618	0.03%
2019/05/03	0	0.00	2	48.13	48.05	-2	6,914	-0.03%
2019/05/02	0	0.00	2	47.20	47.35	-2	6,911	-0.03%
2019/04/30	1	46.85	1	47.00	47.40	0	6,933	0.00%
2019/04/29	9	47.86	8	49.63	46.80	1	6,935	0.01%
2019/04/26	3	52.13	2	52.70	52.00	1	6,877	0.01%
2019/04/25	2	54.20	0	0.00	54.00	2	6,860	0.03%
2019/04/24	2	54.10	2	54.65	53.80	0	6,866	0.00%
2019/04/23	1	54.00	0	0.00	53.60	1	6,866	0.01%
2019/04/22	2	54.50	5	55.08	54.40	-3	6,906	-0.04%
2019/04/19	1	53.50	12	53.50	54.10	-11	6,807	-0.16%
2019/04/18	16	53.98	8	53.51	52.90	8	6,819	0.12%
2019/04/17	1	52.80	2	53.15	52.80	-1	6,807	-0.01%
2019/04/16	3	51.97	0	0.00	52.50	3	6,840	0.04%
2019/04/15	2	51.65	0	0.00	51.20	2	6,913	0.03%
2019/04/12	3	51.47	4	51.33	51.10	-1	7,052	-0.01%
2019/04/11	2	54.00	0	0.00	51.80	2	7,144	0.03%
2019/04/10	0	0.00	2	53.35	53.20	-2	7,155	-0.03%
2019/04/09	2	56.10	1	56.60	53.90	1	7,198	0.01%
2019/04/08	1	55.50	7	55.60	55.30	-6	7,265	-0.08%
2019/04/03	2	53.55	5	53.86	53.90	-3	7,248	-0.04%
2019/04/02	2	52.65	2	52.95	53.00	0	7,245	0.00%
2019/04/01	7	52.16	12	52.86	52.20	-5	7,341	-0.07%
2019/03/29	5	50.82	1	50.80	51.00	4	7,319	0.05%
2019/03/28	10	51.86	10	52.46	51.20	0	7,491	0.00%
2019/03/27	0	0.00	1	51.20	51.40	-1	7,705	-0.01%
2019/03/26	4	51.58	2	52.10	51.30	2	7,947	0.03%
2019/03/25	1	51.50	11	51.03	51.50	-10	8,182	-0.12%
2019/03/22	3	52.37	4	52.50	52.10	-1	8,276	-0.01%
2019/03/21	4	51.75	2	52.30	51.80	2	8,408	0.02%
2019/03/20	13	53.00	4	53.55	52.60	9	8,690	0.10%
2019/03/19	4	53.68	2	55.00	53.10	2	9,013	0.02%
2019/03/18	1	54.20	4	54.13	54.30	-3	9,060	-0.03%
2019/03/15	1	54.40	1	54.50	54.50	0	9,239	0.00%
2019/03/14	18	54.81	6	54.85	53.90	12	9,339	0.13%
2019/03/13	10	57.38	6	57.25	57.40	4	9,496	0.04%
2019/03/12	7	58.14	19	57.82	58.00	-12	9,746	-0.12%
2019/03/11	2	56.30	0	0.00	55.60	2	9,921	0.02%
2019/03/08	5	55.90	5	55.48	56.00	0	10,119	0.00%
2019/03/07	8	55.89	13	56.43	55.60	-5	10,309	-0.05%
2019/03/06	4	56.80	3	56.73	56.60	1	10,479	0.01%
2019/03/05	8	55.94	2	56.65	55.50	6	10,982	0.05%
2019/03/04	5	56.40	1	56.50	56.50	4	11,326	0.04%
2019/02/27	4	56.20	7	56.80	57.60	-3	11,445	-0.03%
2019/02/26	14	57.45	6	58.67	55.70	8	11,716	0.07%
2019/02/25	2	56.25	3	56.87	57.60	-1	11,980	-0.01%
2019/02/22	3	57.30	1	57.60	56.50	2	12,027	0.02%
2019/02/21	4	57.23	7	56.81	57.90	-3	11,959	-0.03%
2019/02/20	12	59.04	2	59.00	57.90	10	11,855	0.08%
2019/02/19	0	0.00	2	58.85	58.90	-2	11,804	-0.02%
2019/02/18	7	59.90	4	61.45	58.30	3	11,751	0.03%
2019/02/15	4	57.53	3	58.33	59.30	1	11,564	0.01%
2019/02/14	3	58.03	12	58.16	59.00	-9	11,518	-0.08%
2019/02/13	16	58.33	9	58.67	58.40	7	11,407	0.06%
2019/02/12	12	54.86	14	55.08	56.00	-2	11,139	-0.02%
2019/02/11	1	51.30	9	49.81	51.40	-8	10,961	-0.07%
2019/01/30	9	47.14	15	47.65	46.75	-6	10,938	-0.05%
2019/01/29	4	45.93	4	45.91	46.10	0	10,865	0.00%
2019/01/28	11	46.55	23	45.68	46.60	-12	10,856	-0.11%
2019/01/25	20	44.70	6	44.72	44.15	14	10,746	0.13%
2019/01/24	2	42.75	6	42.73	42.55	-4	10,850	-0.04%
2019/01/23	0	0.00	3	41.30	42.20	-3	10,938	-0.03%
2019/01/22	1	42.50	5	42.13	41.50	-4	10,995	-0.04%
2019/01/21	4	42.00	0	0.00	42.00	4	11,097	0.04%
2019/01/18	5	40.85	0	0.00	41.30	5	11,108	0.05%
2019/01/16	3	41.40	0	0.00	41.00	3	11,221	0.03%
2019/01/14	0	0.00	1	41.45	40.05	-1	11,304	-0.01%
2019/01/10	2	43.00	2	43.08	42.30	0	11,353	0.00%
2019/01/09	1	42.45	2	43.45	42.30	-1	11,567	-0.01%
2019/01/08	0	0.00	1	41.65	42.10	-1	11,704	-0.01%
2019/01/07	3	42.43	5	42.00	41.60	-2	11,681	-0.02%
2019/01/04	6	40.45	2	40.65	40.90	4	11,672	0.03%
2019/01/03	0	0.00	3	40.80	40.65	-3	11,580	-0.03%
2018/12/28	0	0.00	2	44.25	43.90	-2	11,589	-0.02%
2018/12/27	3	44.58	0	0.00	43.80	3	11,642	0.03%
2018/12/26	0	0.00	1	45.00	42.60	-1	11,558	-0.01%
2018/12/25	5	44.13	10	44.09	44.10	-5	11,555	-0.04%
2018/12/24	5	44.07	3	44.27	45.30	2	11,517	0.02%
2018/12/22	3	44.28	3	44.70	44.85	0	11,413	0.00%
2018/12/21	9	45.35	16	44.94	45.60	-7	11,422	-0.06%
2018/12/20	14	44.89	26	44.76	44.25	-12	11,273	-0.11%
2018/12/19	22	48.21	33	47.75	47.40	-11	11,019	-0.10%
2018/12/18	6	49.92	9	50.81	49.40	-3	10,927	-0.03%
2018/12/17	10	50.76	21	50.20	50.30	-11	10,856	-0.10%
2018/12/14	21	50.13	6	50.52	50.00	15	10,796	0.14%
2018/12/13	42	52.39	7	51.94	52.00	35	10,675	0.33%
2018/12/12	7	51.31	17	52.08	52.50	-10	10,400	-0.10%
2018/12/11	4	48.16	5	48.19	47.80	-1	10,099	-0.01%
2018/12/10	14	47.79	11	48.61	47.30	3	10,196	0.03%
2018/12/07	10	48.09	7	48.09	48.05	3	10,027	0.03%
2018/12/06	43	49.37	37	48.66	46.30	6	9,928	0.06%
2018/12/05	14	50.31	23	50.44	51.10	-9	9,676	-0.09%
2018/12/04	18	50.07	6	50.49	49.50	12	9,490	0.13%
2018/12/03	6	50.10	15	51.06	49.15	-9	9,277	-0.10%
2018/11/30	18	48.04	9	48.44	48.75	9	9,100	0.10%
2018/11/29	16	49.89	19	50.57	49.00	-3	8,908	-0.03%
2018/11/28	14	49.45	12	49.65	49.70	2	8,699	0.02%
2018/11/27	8	46.99	4	45.98	48.40	4	8,185	0.05%
2018/11/26	5	44.38	6	43.88	44.00	-1	7,814	-0.01%
2018/11/23	15	43.36	10	42.92	43.75	5	7,721	0.06%
2018/11/22	18	42.19	19	41.93	41.10	-1	7,406	-0.01%
2018/11/21	1	38.00	8	38.91	40.70	-7	6,994	-0.10%
2018/11/20	1	37.30	1	37.15	37.00	0	6,942	0.00%
2018/11/19	1	37.25	1	37.15	37.30	0	6,999	0.00%
2018/11/16	2	37.15	1	37.90	36.25	1	7,024	0.01%
2018/11/14	1	36.85	1	36.00	36.00	0	7,106	0.00%
2018/11/13	1	34.85	1	36.65	36.95	0	7,294	0.00%
2018/11/12	0	0.00	1	37.05	36.60	-1	7,346	-0.01%
2018/11/09	2	36.03	1	36.70	36.70	1	7,392	0.01%
2018/11/08	7	37.56	6	39.25	35.95	1	7,411	0.01%
2018/11/07	6	37.68	16	37.08	37.75	-10	7,311	-0.14%
2018/11/06	11	36.14	1	37.10	34.35	10	7,310	0.14%
2018/11/05	0	0.00	2	37.25	37.00	-2	7,338	-0.03%
2018/11/02	13	35.92	5	36.72	36.55	8	7,319	0.11%
2018/11/01	1	34.00	3	35.57	35.80	-2	7,226	-0.03%
2018/10/31	0	0.00	5	33.91	34.10	-5	6,952	-0.07%
2018/10/30	4	31.05	0	0.00	31.00	4	6,907	0.06%
2018/10/29	2	33.03	1	32.05	32.05	1	7,100	0.01%
2018/10/26	0	0.00	1	30.65	30.50	-1	7,077	-0.01%
2018/10/25	4	31.80	167	31.55	31.15	-163	7,113	-2.29%	大賣/鉅額交易
2018/10/24	1	35.25	135	34.61	34.60	-134	7,082	-1.89%	大賣/鉅額交易
2018/10/23	2	36.65	5	36.62	36.30	-3	7,021	-0.04%
2018/10/22	3	36.90	3	37.73	37.70	0	7,058	0.00%
2018/10/19	3	36.37	1	36.35	36.35	2	7,133	0.03%
2018/10/18	1	38.05	0	0.00	38.05	1	7,152	0.01%
2018/10/17	6	39.68	5	39.62	38.40	1	7,163	0.01%
2018/10/16	5	39.64	13	39.91	40.25	-8	7,007	-0.11%
2018/10/15	3	37.02	2	37.45	37.20	1	6,976	0.01%
2018/10/12	6	37.28	1	37.55	37.20	5	7,037	0.07%
2018/10/09	2	41.40	4	41.80	40.55	-2	7,192	-0.03%
2018/10/08	2	40.55	3	41.85	41.70	-1	7,254	-0.01%
2018/10/05	4	43.14	1	42.70	42.30	3	7,414	0.04%
2018/10/04	1	46.95	1	48.35	47.00	0	7,476	0.00%
2018/10/03	1	47.55	0	0.00	47.95	1	8,046	0.01%
2018/10/02	1	50.70	0	0.00	50.00	1	8,302	0.01%
2018/10/01	3	49.92	3	50.40	51.30	0	8,430	0.00%
2018/09/28	3	50.02	4	50.83	50.20	-1	8,731	-0.01%
2018/09/27	1	50.00	0	0.00	50.00	1	8,917	0.01%
2018/09/25	4	52.40	10	51.73	52.00	-6	9,178	-0.07%
2018/09/21	10	51.20	0	0.00	51.00	10	9,161	0.11%
2018/09/20	0	0.00	3	48.03	48.00	-3	9,160	-0.03%
2018/09/19	13	49.53	11	48.00	47.90	2	9,256	0.02%
2018/09/18	4	50.58	3	50.23	48.40	1	9,348	0.01%
2018/09/17	1	52.50	2	52.50	52.10	-1	9,527	-0.01%
2018/09/14	3	53.00	1	53.20	52.60	2	9,645	0.02%
2018/09/13	1	51.20	0	0.00	48.95	1	9,580	0.01%
2018/09/11	0	0.00	1	51.30	51.30	-1	9,983	-0.01%
2018/09/10	10	50.15	11	50.44	50.60	-1	10,091	-0.01%
2018/09/07	1	53.00	1	52.80	53.50	0	10,143	0.00%
2018/09/05	1	57.60	0	0.00	56.00	1	10,881	0.01%
2018/09/03	1	56.60	0	0.00	57.00	1	11,763	0.01%
2018/08/31	1	60.70	3	59.80	60.90	-2	12,007	-0.02%
2018/08/30	2	61.70	9	61.60	61.00	-7	12,203	-0.06%
2018/08/29	5	60.56	1	58.50	60.70	4	12,365	0.03%
2018/08/28	3	59.87	1	59.10	58.90	2	12,638	0.02%
2018/08/27	4	59.88	0	0.00	60.10	4	12,903	0.03%
2018/08/24	6	56.88	7	57.03	56.60	-1	13,097	-0.01%
2018/08/23	1	59.40	1	59.50	58.60	0	13,647	0.00%
2018/08/22	17	57.95	17	57.87	59.50	0	14,211	0.00%
2018/08/21	2	58.70	2	59.40	58.50	0	14,867	0.00%
2018/08/20	16	55.44	16	55.71	58.50	0	15,105	0.00%
2018/08/17	1	61.40	1	60.10	58.20	0	15,508	0.00%
2018/08/16	2	58.10	3	58.47	61.20	-1	15,624	-0.01%
2018/08/15	5	60.30	4	59.95	58.60	1	15,830	0.01%
2018/08/14	2	60.95	8	61.00	62.00	-6	16,050	-0.04%
2018/08/13	10	60.80	5	62.38	60.30	5	16,266	0.03%
2018/08/10	4	65.60	1	66.90	64.70	3	16,635	0.02%
2018/08/09	4	65.58	6	64.93	66.30	-2	17,030	-0.01%
2018/08/08	4	65.70	10	65.61	65.00	-6	17,702	-0.03%
2018/08/07	10	67.22	1	66.90	66.70	9	18,220	0.05%
2018/08/06	3	64.70	1	64.80	65.50	2	18,399	0.01%
2018/08/03	7	64.26	6	64.02	66.00	1	18,632	0.01%
2018/08/02	1	65.50	2	67.25	63.70	-1	18,765	-0.01%
2018/08/01	1	70.00	0	0.00	69.50	1	19,391	0.01%
2018/07/31	2	71.40	5	71.00	72.20	-3	19,736	-0.02%
2018/07/30	4	70.10	3	70.13	69.50	1	19,735	0.01%
2018/07/27	3	73.50	26	72.72	72.00	-23	19,738	-0.12%
2018/07/26	25	73.60	1	74.00	75.00	24	19,731	0.12%
2018/07/25	2	70.30	5	70.62	71.70	-3	19,584	-0.02%
2018/07/24	8	68.75	8	68.58	69.90	0	19,513	0.00%
2018/07/23	2	64.45	2	64.45	67.50	0	19,448	0.00%
2018/07/20	4	68.00	4	69.28	67.10	0	19,381	0.00%
2018/07/19	6	69.33	7	69.13	69.00	-1	19,241	-0.01%
2018/07/18	8	69.19	34	70.56	68.00	-26	19,237	-0.14%
2018/07/17	7	71.71	4	70.65	70.90	3	19,196	0.02%
2018/07/16	1	75.40	1	73.80	73.80	0	19,197	0.00%
2018/07/13	4	75.03	3	73.67	73.00	1	19,302	0.01%
2018/07/12	4	73.35	5	72.98	73.90	-1	19,122	-0.01%
2018/07/11	39	73.06	12	72.95	73.60	27	19,114	0.14%
2018/07/10	10	68.94	15	68.81	72.00	-5	18,611	-0.03%
2018/07/09	4	64.63	3	65.73	65.50	1	18,502	0.01%
2018/07/06	10	65.66	15	64.89	66.20	-5	18,359	-0.03%
2018/07/05	3	64.03	11	64.15	62.70	-8	18,107	-0.04%
2018/07/04	15	64.45	2	68.10	62.70	13	17,898	0.07%
2018/07/03	7	69.71	27	70.61	69.60	-20	17,672	-0.11%
2018/07/02	27	71.52	4	72.03	69.10	23	17,580	0.13%
2018/06/29	18	69.34	23	69.92	72.80	-5	17,458	-0.03%
2018/06/28	9	70.46	6	72.80	69.50	3	17,295	0.02%
2018/06/27	10	72.68	10	73.17	73.40	0	17,177	0.00%
2018/06/26	21	72.54	24	73.05	72.00	-3	17,064	-0.02%
2018/06/25	6	72.32	2	73.40	71.20	4	16,820	0.02%
2018/06/22	10	78.07	3	79.10	76.50	7	16,652	0.04%
2018/06/21	9	79.81	18	79.75	80.90	-9	16,558	-0.05%
2018/06/20	22	78.45	13	81.55	76.40	9	16,374	0.05%
2018/06/19	3	84.27	7	83.64	84.00	-4	16,260	-0.02%
2018/06/15	5	84.06	4	83.90	83.20	1	16,243	0.01%
2018/06/14	4	84.25	2	83.85	83.20	2	16,133	0.01%
2018/06/13	17	83.78	25	88.17	82.90	-8	15,957	-0.05%
2018/06/12	30	87.41	20	87.57	89.50	10	15,516	0.06%
2018/06/11	9	78.71	6	78.62	81.40	3	14,963	0.02%
2018/06/08	4	68.98	6	72.02	74.00	-2	14,696	-0.01%
2018/06/07	1	72.60	2	70.55	70.50	-1	14,445	-0.01%
2018/06/06	5	71.36	8	70.51	71.50	-3	14,445	-0.02%
2018/06/05	13	67.20	13	67.92	67.80	0	14,387	0.00%
2018/06/04	15	72.07	4	71.18	72.80	11	14,150	0.08%
2018/06/01	9	70.29	19	70.52	69.90	-10	13,839	-0.07%
2018/05/31	28	75.68	28	75.88	70.70	0	13,541	0.00%
2018/05/30	17	71.31	19	71.20	74.10	-2	12,893	-0.02%
2018/05/29	22	69.41	24	69.82	68.80	-2	12,268	-0.02%
2018/05/28	3	64.60	5	65.40	66.90	-2	11,490	-0.02%
2018/05/25	15	58.61	28	58.97	60.90	-13	11,147	-0.12%
2018/05/24	21	55.68	0	55.40	55.40	21	10,510	0.20%
2018/05/23	13	55.62	4	55.58	55.80	9	10,294	0.09%
2018/05/22	3	53.87	1	54.00	53.70	2	9,969	0.02%
2018/05/21	7	55.57	13	55.52	56.40	-6	9,672	-0.06%
2018/05/18	16	55.00	14	54.84	54.70	2	9,332	0.02%
2018/05/17	3	53.77	11	53.00	52.10	-8	8,805	-0.09%
2018/05/16	22	57.29	21	55.74	55.60	1	8,338	0.01%
2018/05/15	12	52.12	10	50.79	53.80	2	7,656	0.03%
2018/05/14	0	0.00	12	48.22	50.20	-12	7,091	-0.17%
2018/05/11	24	46.82	21	46.08	45.70	3	6,824	0.04%
2018/05/10	19	45.64	13	45.10	46.20	6	6,511	0.09%
2018/05/09	16	43.10	16	43.86	43.65	0	6,123	0.00%
2018/05/08	14	39.53	12	39.44	40.90	2	5,397	0.04%
2018/05/03	1	37.55	1	36.90	36.95	0	5,004	0.00%
2018/05/02	16	36.42	15	36.50	36.35	1	5,000	0.02%
2018/04/27	0	0.00	5	35.70	36.15	-5	5,345	-0.09%
2018/04/26	0	0.00	5	35.00	34.50	-5	5,752	-0.09%
2018/04/25	0	0.00	1	35.40	35.90	-1	5,742	-0.02%
2018/04/24	3	37.55	0	0.00	36.00	3	5,798	0.05%
2018/04/23	13	38.68	5	38.07	37.60	8	5,718	0.14%
2018/04/20	1	37.90	0	0.00	37.95	1	5,696	0.02%
2018/04/19	4	39.75	2	38.75	39.15	2	5,607	0.04%
2018/04/18	20	36.30	20	36.10	36.30	0	5,362	0.00%
2018/04/17	22	38.89	24	38.09	36.15	-2	5,317	-0.04%
2018/04/16	4	38.40	11	37.82	39.10	-7	5,186	-0.13%
2018/04/13	11	38.05	21	38.03	38.00	-10	5,103	-0.20%
2018/04/12	2	37.10	1	36.90	36.90	1	4,969	0.02%
2018/04/11	10	37.00	0	0.00	37.10	10	5,049	0.20%
2018/03/31	0	0.00	1	36.55	36.30	-1	5,240	-0.02%
2018/03/30	0	0.00	3	36.90	36.70	-3	5,279	-0.06%
2018/03/29	3	36.35	0	0.00	36.35	3	5,313	0.06%
2018/03/28	0	0.00	1	36.40	36.00	-1	5,277	-0.02%
2018/03/27	2	36.88	2	36.70	36.65	0	5,265	0.00%
2018/03/26	0	0.00	2	36.15	36.00	-2	5,266	-0.04%
2018/03/23	0	0.00	1	36.00	35.80	-1	5,239	-0.02%
2018/03/22	3	38.22	7	37.89	37.30	-4	5,174	-0.08%
2018/03/21	3	38.43	10	38.85	36.90	-7	5,022	-0.14%
2018/03/20	10	37.10	0	0.00	37.40	10	4,859	0.21%
2018/03/19	0	0.00	2	36.70	36.40	-2	4,784	-0.04%
2018/03/16	1	36.55	2	36.48	35.80	-1	4,642	-0.02%
2018/03/15	2	35.50	1	35.20	35.45	1	4,510	0.02%
2018/03/14	8	35.38	0	0.00	35.25	8	4,483	0.18%
2018/03/13	2	35.15	3	35.07	36.00	-1	4,386	-0.02%
2018/03/12	6	35.16	6	35.66	35.05	0	4,329	0.00%
2018/03/09	3	34.42	13	34.09	34.00	-10	4,148	-0.24%
2018/03/08	11	31.90	1	31.15	33.55	10	3,992	0.25%
2018/03/06	1	30.70	1	30.80	30.20	0	4,034	0.00%
2018/02/23	1	30.95	2	31.08	30.60	-1	4,787	-0.02%
2018/02/22	1	30.35	2	30.28	30.25	-1	4,968	-0.02%
2018/02/21	2	30.43	1	30.10	30.25	1	5,361	0.02%
2018/02/09	1	29.45	9	28.38	29.35	-8	5,806	-0.14%
2018/02/08	0	0.00	1	30.80	30.00	-1	5,837	-0.02%
2018/02/07	3	31.57	2	31.63	31.00	1	5,861	0.02%
2018/02/06	2	31.93	1	32.00	29.95	1	5,920	0.02%
2018/02/05	1	32.20	0	0.00	33.05	1	6,059	0.02%
2018/02/02	0	0.00	1	33.75	33.70	-1	6,183	-0.02%
2018/02/01	2	34.50	2	34.45	34.00	0	6,303	0.00%
2018/01/31	1	33.80	0	0.00	33.80	1	6,403	0.02%
2018/01/29	0	0.00	2	34.40	34.15	-2	6,556	-0.03%
2018/01/26	1	34.95	0	0.00	34.80	1	6,635	0.02%
2018/01/25	2	35.13	1	34.30	34.30	1	6,703	0.01%
2018/01/24	2	35.63	1	35.95	35.30	1	6,733	0.01%
2018/01/23	5	36.46	19.8	38.10	36.05	-14.8	6,868	-0.22%
2018/01/22	10	37.54	7	36.93	38.55	3	6,712	0.04%
2018/01/19	2	34.95	4	35.05	35.05	-2	6,702	-0.03%
2018/01/18	13	34.79	11	35.41	34.60	2	7,073	0.03%
2018/01/17	1	34.75	0	0.00	34.10	1	7,087	0.01%
2018/01/16	7	35.08	6	35.27	34.60	1	7,187	0.01%
2018/01/15	1	33.90	1	34.40	34.85	0	7,255	0.00%
2018/01/11	0	0.00	8	33.02	33.00	-8	7,330	-0.11%
2018/01/10	8	33.71	1	34.10	33.50	7	7,364	0.10%
2018/01/09	10	33.95	10	33.90	33.40	0	7,408	0.00%
2018/01/08	1	35.05	3	35.00	33.80	-2	7,617	-0.03%
2018/01/05	1	35.35	3	35.72	35.40	-2	7,643	-0.03%
2018/01/03	3	35.35	1	35.10	34.60	2	7,660	0.03%
2018/01/02	1	32.80	3	32.98	33.35	-2	7,565	-0.03%