嘉晶 (3016)-永豐金-中和券商分點個股進出

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
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/03	2	61.20	0	0.00	60.30	2	1,526	0.13%
2024/04/30	0	0.00	2	62.70	62.00	-2	1,521	-0.13%
2024/04/25	2	61.60	11	61.91	61.60	-9	1,489	-0.60%
2024/04/24	10	60.10	0	0.00	60.70	10	1,461	0.68%
2024/04/23	1	59.10	5	60.08	60.00	-4	1,455	-0.27%
2024/04/22	4	58.60	5	60.28	59.40	-1	1,453	-0.07%
2024/04/19	5	58.70	0	0.00	58.60	5	1,439	0.35%
2024/04/18	2	61.20	0	0.00	61.20	2	1,414	0.14%
2024/04/17	0	0.00	10	62.20	62.40	-10	1,307	-0.76%
2024/04/12	10	61.60	0	0.00	60.70	10	1,255	0.80%
2024/04/11	4	61.85	2	61.00	60.80	2	1,237	0.16%
2024/04/10	0	0.00	3	61.97	61.20	-3	1,215	-0.25%
2024/04/09	0	0.00	0.2	59.52	60.10	-0.2	1,174	-0.02%
2024/04/08	0	0.00	0.3	59.73	59.50	-0.3	1,171	-0.03%
2024/04/03	0	0.00	0.1	60.92	60.80	-0.1	1,164	-0.01%
2024/04/02	0	0.00	0.4	60.95	61.60	-0.4	1,155	-0.03%
2024/04/01	1	61.50	3.3	61.98	61.50	-2.3	1,133	-0.21%
2024/03/29	0	0.00	1.1	59.79	59.60	-1.1	1,052	-0.10%
2024/03/28	3	59.40	0.1	59.60	59.30	2.9	1,038	0.28%
2024/03/27	0	0.00	0.4	57.90	57.50	-0.4	1,006	-0.04%
2024/03/26	4	57.60	4	57.00	57.00	0	1,004	0.00%
2024/03/22	2	59.75	2	60.50	59.10	0	999	0.00%
2024/03/19	2	57.00	4.2	57.56	57.50	-2.2	989	-0.22%
2024/03/18	0.1	57.00	0	0.00	56.70	0.1	975	0.01%
2024/03/15	4.1	58.76	3	58.83	58.00	1.1	972	0.11%
2024/03/14	0.1	60.30	0	0.00	60.10	0.1	949	0.01%
2024/03/13	4	61.22	3	60.93	60.00	1	922	0.11%
2024/03/12	7.1	60.15	5	59.84	61.70	2.1	861	0.24%
2024/03/11	0	0.00	4.2	60.07	61.90	-4.2	617	-0.67%
2024/03/08	2.1	55.50	1	56.30	56.30	1.1	509	0.22%
2024/03/07	0.1	51.70	0	0.00	51.20	0.1	451	0.02%
2024/03/06	0.2	52.25	0	0.00	52.10	0.2	454	0.04%
2024/02/27	0.1	54.50	0	0.00	54.10	0.1	462	0.02%
2024/02/22	0	0.00	3	54.40	54.50	-3	469	-0.64%
2024/02/21	0	55.30	0	0.00	54.90	0	469	0.00%
2024/02/20	0.1	55.00	0	0.00	54.80	0.1	471	0.01%
2024/02/05	0.1	54.20	0	0.00	54.40	0.1	459	0.02%
2024/02/01	0.1	56.00	0	0.00	55.60	0.1	450	0.02%
2024/01/31	0.1	56.90	0	0.00	56.30	0.1	446	0.01%
2024/01/30	0.1	57.20	0	0.00	56.70	0.1	447	0.01%
2024/01/29	0.1	57.40	0	0.00	57.10	0.1	450	0.02%
2024/01/26	0	57.00	0	0.00	57.20	0	454	0.00%
2024/01/23	0.1	57.90	0	0.00	57.60	0.1	503	0.01%
2024/01/19	0	56.90	0	0.00	56.80	0	503	0.01%
2024/01/16	0.1	57.50	0	0.00	57.10	0.1	501	0.01%
2024/01/09	0.1	59.45	0	0.00	59.10	0.1	505	0.01%
2024/01/03	0.1	60.60	0	0.00	60.40	0.1	505	0.01%
2024/01/02	0.1	61.50	0	0.00	61.30	0.1	500	0.02%
2023/12/29	0.1	61.99	0	0.00	61.80	0.1	498	0.02%
2023/12/28	0.1	62.80	0	0.00	62.50	0.1	497	0.02%
2023/12/26	0.2	62.75	0	0.00	63.00	0.2	496	0.04%
2023/12/22	0	62.20	0	0.00	62.10	0	500	0.00%
2023/12/15	2	64.20	2	64.50	64.50	0	478	0.00%
2023/12/06	1	63.20	0	0.00	63.10	1	446	0.22%
2023/12/01	0	0.00	0	64.70	64.40	0	445	0.00%
2023/11/27	0	0.00	4	62.00	61.90	-4	412	-0.97%
2023/11/22	0	0.00	0	62.55	63.20	0	406	0.00%
2023/11/21	0	0.00	20	62.80	63.10	-20	401	-4.98%
2023/11/20	4	62.10	0	0.00	62.20	4	396	1.01%
2023/11/13	0	60.20	0	0.00	59.80	0	394	0.00%
2023/11/02	10	59.60	0	0.00	60.00	10	448	2.23%
2023/11/01	0	0.00	0	62.10	60.30	0	437	0.00%
2023/10/30	0	0.00	4	58.15	58.40	-4	418	-0.96%
2023/10/18	0	58.20	0	0.00	59.50	0	526	0.00%
2023/09/27	0	57.90	0	0.00	57.20	0	1,156	0.00%
2023/09/25	0	59.90	0	0.00	59.50	0	1,160	0.00%
2023/09/21	1	60.80	1	60.90	60.90	0	1,156	0.00%
2023/09/18	10	62.50	0	0.00	62.70	10	1,163	0.86%
2023/09/15	0	0.00	0	62.05	62.10	0	1,164	0.00%
2023/09/14	1	62.10	0	0.00	62.20	1	1,165	0.09%
2023/09/12	0	59.80	0	0.00	60.30	0	1,173	0.00%
2023/09/04	0	0.00	0	60.85	61.20	0	1,236	0.00%
2023/08/31	0	59.90	0	0.00	59.60	0	1,251	0.00%
2023/08/23	0	57.90	0	0.00	57.70	0	1,312	0.00%
2023/08/17	0	57.10	0	0.00	58.50	0	1,312	0.00%
2023/08/16	0	0.00	1	56.00	57.20	-1	1,308	-0.08%
2023/08/14	1	59.80	0	0.00	58.90	1	1,290	0.08%
2023/08/11	0	0.00	1	61.40	61.60	-1	1,277	-0.08%
2023/08/10	1	62.31	0	0.00	62.00	1	1,273	0.08%
2023/08/09	0	0.00	1	64.80	64.20	-1	1,261	-0.08%
2023/08/08	0	64.90	0	0.00	64.50	0	1,258	0.00%
2023/08/07	0	66.00	0	0.00	65.80	0	1,255	0.00%
2023/08/04	0	65.50	0	0.00	65.10	0	1,253	0.00%
2023/08/02	0	65.40	1	64.60	64.50	-1	1,253	-0.08%
2023/08/01	0	66.30	0	0.00	66.10	0	1,243	0.00%
2023/07/28	1	69.30	1	68.30	67.70	0	1,223	0.00%
2023/07/27	0	65.70	0	0.00	66.10	0	1,206	0.00%
2023/07/26	0	65.30	0	0.00	64.60	0	1,204	0.00%
2023/07/25	0	66.30	0	0.00	66.10	0	1,199	0.00%
2023/07/24	0	66.30	0	0.00	65.70	0	1,204	0.00%
2023/07/21	1	68.30	0	0.00	67.90	1	1,184	0.08%
2023/07/20	1	67.89	0	0.00	69.00	1	1,190	0.09%
2023/07/19	0	68.30	0	0.00	67.00	0	1,184	0.00%
2023/07/18	0	0.00	1	69.90	69.00	-1	1,193	-0.08%
2023/07/17	1	70.90	0	0.00	70.80	1	1,183	0.08%
2023/07/14	1	71.90	2	71.35	71.50	-1	1,150	-0.09%
2023/07/13	4	72.23	3	73.00	71.00	1	1,122	0.09%
2023/07/12	3	72.03	0	0.00	72.30	3	1,078	0.28%
2023/07/11	19	73.17	15	73.30	72.20	4	1,012	0.39%
2023/07/10	1	68.20	3	67.90	69.70	-2	836	-0.24%
2023/07/06	0	0.00	10	65.20	64.60	-10	722	-1.39%
2023/07/05	0	0.00	1	65.60	65.20	-1	692	-0.14%
2023/07/04	1	65.00	0	0.00	65.20	1	679	0.15%
2023/07/03	1	65.00	0	0.00	64.80	1	676	0.15%
2023/06/30	0	0.00	1	64.90	65.40	-1	673	-0.15%
2023/06/27	0	63.90	0	0.00	63.10	0	679	0.00%
2023/06/20	0	66.00	0	0.00	65.40	0	679	0.00%
2023/06/19	10	65.70	0	0.00	65.40	10	682	1.47%
2023/06/16	1	66.50	0	0.00	65.50	1	686	0.15%
2023/06/14	1	65.60	1	67.10	67.30	0	673	0.00%
2023/06/06	1	64.50	0	0.00	63.70	1	663	0.15%
2023/05/24	1	64.00	0	0.00	64.10	1	701	0.14%
2023/04/28	0	0.00	1	62.90	63.00	-1	796	-0.13%
2023/04/25	1	62.00	0	0.00	62.10	1	776	0.13%
2023/04/20	0.5	69.00	0	0.00	67.60	0.5	729	0.07%
2023/04/19	2	69.80	0	0.00	69.50	2	714	0.28%
2023/04/06	0	0.00	2	71.00	70.90	-2	667	-0.30%
2023/03/27	0	73.10	0	0.00	72.00	0	689	0.00%
2023/03/16	0	0.00	0.1	70.40	69.70	-0.1	694	-0.01%
2023/02/24	2	76.10	0	0.00	75.60	2	680	0.29%
2023/02/16	0	0.00	2	76.50	76.60	-2	804	-0.25%
2023/02/09	2	79.20	0	0.00	78.90	2	905	0.22%
2023/01/06	1	72.10	1	72.80	72.90	0	1,054	0.00%
2022/12/06	0	0.00	7	80.80	79.00	-7	1,859	-0.38%
2022/12/01	1	80.20	1	81.90	81.90	0	1,939	0.00%
2022/11/24	1	78.10	1	78.50	78.70	0	1,998	0.00%
2022/11/16	0	0.00	1	78.40	78.00	-1	2,186	-0.05%
2022/11/15	1	76.90	2	78.20	78.50	-1	2,266	-0.04%
2022/11/11	0	0.00	8	74.90	75.00	-8	2,388	-0.33%
2022/10/27	20	68.29	0	0.00	69.00	20	2,392	0.84%
2022/10/20	0	0.00	1	68.70	69.50	-1	2,408	-0.04%
2022/10/18	1	70.20	0	0.00	70.10	1	2,428	0.04%
2022/10/11	0	0.00	1	72.00	71.50	-1	2,471	-0.04%
2022/10/04	0	0.00	10	74.10	77.60	-10	2,490	-0.40%
2022/09/29	5	71.50	10	71.60	70.40	-5	2,511	-0.20%
2022/09/28	0	0.00	2	73.50	71.60	-2	2,500	-0.08%
2022/09/26	0	0.00	7	81.07	79.50	-7	2,484	-0.28%
2022/09/23	3	85.90	0	0.00	84.40	3	2,494	0.12%
2022/09/20	0	0.00	1	88.80	89.00	-1	2,427	-0.04%
2022/09/19	0	0.00	0.1	87.92	86.50	-0.1	2,432	0.00%
2022/09/16	2	87.80	0	0.00	87.60	2	2,424	0.08%
2022/09/15	1	89.50	1	89.80	89.50	0	2,436	0.00%
2022/09/13	1	91.60	1	91.70	90.70	0	2,455	0.00%
2022/09/12	2	89.85	2	91.00	89.60	0	2,384	0.00%
2022/09/05	2	84.30	0	0.00	83.60	2	2,371	0.08%
2022/08/30	1	89.00	1	89.10	89.30	0	2,390	0.00%
2022/08/25	0	0.00	1	91.70	90.60	-1	2,380	-0.04%
2022/08/24	2	91.60	1	90.00	89.20	1	2,369	0.04%
2022/08/22	6	93.17	0	0.00	93.00	6	2,363	0.25%
2022/08/19	2	92.30	2	92.45	91.40	0	2,275	0.00%
2022/08/17	0	0.00	0.1	86.20	85.40	-0.1	2,154	0.00%
2022/08/15	0	0.00	1	86.99	86.50	-1	2,193	-0.05%
2022/08/08	0	0.00	1	80.21	80.50	-1	2,424	-0.04%
2022/08/02	1	80.00	8	79.60	79.00	-7	2,716	-0.26%
2022/07/29	1	84.30	2	83.85	84.00	-1	2,740	-0.04%
2022/07/28	1	83.90	1	82.60	81.40	0	2,747	0.00%
2022/07/26	11	84.62	9	84.87	81.40	2	2,754	0.07%
2022/07/21	2	83.50	2	84.50	84.80	0	2,803	0.00%
2022/07/20	2	82.35	3	83.80	83.40	-1	2,798	-0.04%
2022/07/15	1	80.50	1	80.80	80.80	0	2,787	0.00%
2022/07/11	0	0.00	1	78.60	79.50	-1	2,760	-0.04%
2022/07/08	2	80.80	1	80.70	78.90	1	2,761	0.04%
2022/07/06	0	0.00	3	75.20	73.70	-3	2,758	-0.11%
2022/07/05	3	78.60	0	0.00	78.60	3	2,813	0.11%
2022/06/30	4	85.60	3	84.10	83.80	1	2,766	0.04%
2022/06/27	1	94.00	4	94.28	94.30	-3	2,942	-0.10%
2022/06/24	3	90.00	3	90.20	90.00	0	2,995	0.00%
2022/06/23	3	90.00	0	0.00	90.00	3	3,085	0.10%
2022/06/21	1	92.50	4	92.83	93.50	-3	3,596	-0.08%
2022/06/20	2	89.50	2	90.80	88.20	0	3,649	0.00%
2022/06/17	3	95.10	1	95.10	94.70	2	3,686	0.05%
2022/06/15	3	101.00	3	101.00	100.50	0	4,103	0.00%
2022/06/14	3	101.00	3	103.00	103.50	0	4,666	0.00%
2022/06/13	0	0.00	6	102.75	103.00	-6	5,179	-0.12%
2022/06/08	3	106.00	3	106.50	106.00	0	6,001	0.00%
2022/06/02	3	106.00	0.1	105.00	105.00	2.9	6,065	0.05%
2022/06/01	1	105.00	0	0.00	105.50	1	6,063	0.02%
2022/05/31	1	104.00	0	0.00	104.00	1	6,049	0.02%
2022/05/30	1	103.50	2	102.75	103.50	-1	6,035	-0.02%
2022/05/26	1	100.50	1	99.10	98.90	0	6,030	0.00%
2022/05/24	3	99.20	6	98.35	97.30	-3	6,064	-0.05%
2022/05/23	3	99.40	5	100.40	99.40	-2	6,059	-0.03%
2022/05/20	7	99.14	4	99.10	99.40	3	6,054	0.05%
2022/05/19	1	96.00	0	0.00	100.50	1	6,052	0.02%
2022/05/18	7	100.93	7	99.01	98.90	0	6,030	0.00%
2022/05/17	5	97.50	6	98.37	99.10	-1	5,948	-0.02%
2022/05/16	20	98.37	22	97.80	96.10	-2	5,933	-0.03%
2022/05/13	3	95.57	4	95.60	96.30	-1	5,885	-0.02%
2022/05/12	9	95.64	8	96.96	92.20	1	5,845	0.02%
2022/05/11	5	95.50	4	94.65	96.00	1	5,884	0.02%
2022/05/10	4	91.48	3	92.60	93.60	1	5,851	0.02%
2022/04/26	0.1	96.00	0	0.00	95.00	0.1	5,904	0.00%
2022/04/22	1	101.50	1	102.00	101.00	0	5,907	0.00%
2022/04/14	0	0.00	4	109.00	109.00	-4	6,212	-0.06%
2022/04/13	8	108.25	3	109.50	109.00	5	6,242	0.08%
2022/04/12	1	106.50	1	105.50	106.00	0	6,281	0.00%
2022/04/11	1	106.00	1	112.50	106.00	0	6,312	0.00%
2022/04/08	1	109.00	0	0.00	108.50	1	6,311	0.02%
2022/04/06	1	112.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	2	113.25	1	113.50	116.00	1	6,389	0.02%
2022/03/31	3	118.17	3	117.50	117.50	0	6,384	0.00%
2022/03/30	2	121.25	2	121.00	120.50	0	6,377	0.00%
2022/03/29	0.1	118.50	0	0.00	118.50	0.1	6,436	0.00%
2022/03/28	9	118.22	10	118.70	120.50	-1	6,405	-0.02%
2022/03/25	11.1	126.43	13	127.30	119.50	-2	6,349	-0.03%
2022/03/24	4	120.13	5	120.50	125.50	-1	5,990	-0.02%
2022/03/23	0	0.00	1	124.00	122.00	-1	6,054	-0.02%
2022/03/22	1	124.00	1	123.00	123.50	0	6,362	0.00%
2022/03/21	8	125.38	3	124.17	124.50	5	6,365	0.08%
2022/03/18	10	121.85	11	122.50	125.00	-1	6,294	-0.02%
2022/03/17	14	122.75	31	120.84	123.00	-17	6,183	-0.27%
2022/03/16	14	117.32	14	116.18	115.00	0	5,906	0.00%
2022/03/15	20	114.90	7	114.14	114.00	13	5,459	0.24%
2022/03/14	11	110.27	1	109.00	109.00	10	4,994	0.20%
2022/03/11	6	106.33	6	105.58	104.50	0	4,864	0.00%
2022/03/09	0	0.00	5	100.90	100.00	-5	4,718	-0.11%
2022/02/25	1	104.50	2	104.75	106.50	-1	5,221	-0.02%
2022/02/22	1	107.00	0	0.00	105.50	1	6,989	0.01%
2022/02/16	2	113.50	0	0.00	113.00	2	9,759	0.02%
2022/02/14	1	112.00	1	115.00	112.00	0	9,922	0.00%
2022/02/11	2	120.00	1	120.50	118.00	1	9,939	0.01%
2022/02/10	0	0.00	1	115.00	114.50	-1	9,912	-0.01%
2022/02/09	2	115.50	4	115.75	116.00	-2	10,043	-0.02%
2022/02/08	1	112.00	1	115.50	112.50	0	10,253	0.00%
2022/02/07	2	108.25	4	109.88	112.00	-2	10,339	-0.02%
2022/01/26	2	111.50	0	0.00	111.50	2	10,638	0.02%
2022/01/25	0	0.00	2	111.50	111.00	-2	11,292	-0.02%
2022/01/20	2	119.00	0	0.00	118.50	2	11,940	0.02%
2022/01/11	2	125.75	1	126.50	122.00	1	13,014	0.01%
2022/01/10	0	0.00	2	128.50	129.50	-2	13,107	-0.02%
2022/01/07	3	125.33	3	124.50	125.00	0	13,160	0.00%
2022/01/05	1	130.00	0	0.00	130.00	1	13,149	0.01%
2022/01/04	3	136.00	2	138.00	137.50	1	13,135	0.01%
2022/01/03	2	137.50	0	0.00	137.50	2	13,183	0.02%
2021/12/30	2	135.00	1	134.00	133.50	1	13,204	0.01%
2021/12/29	1	137.00	2	138.00	136.00	-1	13,255	-0.01%
2021/12/28	0.1	136.00	0	0.00	135.00	0.1	13,264	0.00%
2021/12/27	1	137.00	1	136.50	136.50	0	13,275	0.00%
2021/12/23	0	0.00	1	136.00	134.00	-1	13,322	-0.01%
2021/12/22	4	133.63	2	133.75	131.00	2	13,277	0.02%
2021/12/20	0	0.00	1	134.00	132.50	-1	13,692	-0.01%
2021/12/17	6	132.50	3.8	132.93	132.00	2.2	13,819	0.02%
2021/12/16	7.2	143.04	9	143.94	141.00	-1.8	14,213	-0.01%
2021/12/15	3	135.17	3	136.50	136.50	0	13,899	0.00%
2021/12/14	0.2	132.50	1	134.50	133.00	-0.9	13,906	-0.01%
2021/12/13	2	133.75	3.5	133.93	136.00	-1.5	13,784	-0.01%
2021/12/10	6	138.00	4	138.38	137.00	2	13,669	0.01%
2021/12/09	2	145.50	0	0.00	142.50	2	13,430	0.01%
2021/12/06	1	150.50	0	0.00	150.00	1	13,556	0.01%
2021/12/03	1	151.50	1	153.00	153.00	0	13,616	0.00%
2021/11/30	1.3	146.46	0	0.00	146.00	1.3	13,653	0.01%
2021/11/29	1.5	150.07	1	140.00	148.50	0.5	13,839	0.00%
2021/11/26	0	0.00	3	137.83	140.00	-3	13,757	-0.02%
2021/11/25	0	0.00	2.3	144.22	146.00	-2.3	13,765	-0.02%
2021/11/24	3.2	142.99	1	140.00	145.50	2.2	13,763	0.02%
2021/11/23	28.3	144.20	18	143.64	135.50	10.3	13,751	0.07%
2021/11/22	38.4	145.28	35	146.61	149.00	3.4	13,594	0.02%
2021/11/19	4	136.13	16	140.56	143.00	-12	12,777	-0.09%
2021/11/18	36	128.81	26.3	129.42	130.00	9.7	12,539	0.08%
2021/11/17	16	118.75	17.3	120.03	127.50	-1.3	11,358	-0.01%
2021/11/16	4	114.63	23	115.76	116.00	-19	10,703	-0.18%
2021/11/15	5	103.10	5	103.40	105.50	0	10,283	0.00%
2021/11/12	4	99.60	3	99.00	98.00	1	10,110	0.01%
2021/11/11	2	96.75	12	99.08	98.00	-10	10,074	-0.10%
2021/11/10	2	95.70	4	96.78	97.00	-2	10,002	-0.02%
2021/11/09	14	96.69	4	97.75	96.20	10	9,974	0.10%
2021/11/08	13	98.18	9	98.98	96.60	4	9,905	0.04%
2021/11/05	10	103.05	10	104.50	101.50	0	9,816	0.00%
2021/11/04	11	102.27	1	106.00	102.00	10	9,625	0.10%
2021/11/03	14	104.86	13.1	105.60	103.50	0.9	9,584	0.01%
2021/11/02	19.6	106.80	20	106.95	107.00	-0.4	9,378	0.00%
2021/11/01	0	0.00	16	102.65	104.50	-16	8,770	-0.18%
2021/10/29	11	98.30	11	98.10	95.30	0	8,593	0.00%
2021/10/28	2	93.95	14	95.42	94.70	-12	8,313	-0.14%
2021/10/27	0	0.00	4	94.15	94.30	-4	8,304	-0.05%
2021/10/26	28	95.42	11	97.42	92.90	17	8,334	0.20%
2021/10/25	20	94.50	9	94.52	94.70	11	8,093	0.14%
2021/10/22	0	0.00	15	94.55	96.30	-15	8,230	-0.18%
2021/10/21	9	96.63	7	95.97	93.00	2	8,367	0.02%
2021/10/20	2	94.50	2	94.75	94.50	0	8,523	0.00%
2021/10/19	5	92.72	4	93.20	93.20	1	8,626	0.01%
2021/10/18	2	89.80	3.1	89.67	92.00	-1.1	8,907	-0.01%
2021/10/15	7	87.70	9	87.51	87.40	-2	9,479	-0.02%
2021/10/14	3	84.00	2	84.40	85.00	1	10,159	0.01%
2021/10/13	1	85.00	2	85.85	84.20	-1	10,360	-0.01%
2021/10/12	3	86.87	11	86.59	87.50	-8	10,411	-0.08%
2021/10/07	2	83.85	6	84.00	85.60	-4	10,742	-0.04%
2021/10/06	2	82.70	1	81.10	80.50	1	10,925	0.01%
2021/10/05	4	82.10	12	80.90	81.60	-8	11,096	-0.07%
2021/10/04	2	83.25	9	83.62	78.80	-7	11,067	-0.06%
2021/10/01	6	85.50	1	84.50	82.50	5	11,064	0.05%
2021/09/30	2	88.15	3	87.20	88.80	-1	11,233	-0.01%
2021/09/29	4	88.70	1	91.30	87.00	3	11,390	0.03%
2021/09/28	4	92.10	2	92.60	92.80	2	11,362	0.02%
2021/09/27	48	94.85	52	95.68	93.10	-4	11,275	-0.04%
2021/09/24	24	93.16	6	94.23	92.50	18	10,931	0.16%
2021/09/23	7	93.94	17	95.09	92.80	-10	10,775	-0.09%
2021/09/22	3	88.60	3	89.23	90.20	0	10,249	0.00%
2021/09/17	4	89.07	4	88.70	89.90	0	10,192	0.00%
2021/09/16	2	85.85	2	86.15	86.20	0	10,137	0.00%
2021/09/15	2.1	85.93	1	85.20	84.90	1.1	10,159	0.01%
2021/09/13	4	87.50	0	0.00	87.50	4	10,197	0.04%
2021/09/10	2	86.75	8	88.24	88.50	-6	10,248	-0.06%
2021/09/09	0	0.00	4	85.68	86.40	-4	10,371	-0.04%
2021/09/08	9	83.42	1	87.10	82.70	8	10,309	0.08%
2021/09/07	2	86.95	0	0.00	86.70	2	10,348	0.02%
2021/09/06	4	89.35	2	91.30	88.20	2	10,532	0.02%
2021/09/03	2	90.05	6	90.53	90.80	-4	10,487	-0.04%
2021/09/02	12	91.63	15	95.81	90.40	-3	10,452	-0.03%
2021/09/01	6	90.50	4	90.78	91.50	2	10,169	0.02%
2021/08/31	1	89.70	7	90.60	90.00	-6	10,126	-0.06%
2021/08/30	1	90.10	0	0.00	89.80	1	10,060	0.01%
2021/08/27	7	89.34	4	89.38	88.10	3	10,018	0.03%
2021/08/26	13	90.65	15	91.94	90.40	-2	9,987	-0.02%
2021/08/24	2	84.60	0	0.00	83.70	2	9,484	0.02%
2021/08/23	1	84.80	2	83.70	83.70	-1	9,416	-0.01%
2021/08/20	1	81.50	0	0.00	80.60	1	9,279	0.01%
2021/08/18	15	77.46	1	79.50	81.50	14	9,166	0.15%
2021/08/17	0	0.00	15	78.81	76.90	-15	9,205	-0.16%
2021/08/16	3	80.70	1	82.00	81.10	2	9,155	0.02%
2021/08/13	1	82.00	1	81.00	81.00	0	9,127	0.00%
2021/08/11	0	0.00	3	82.47	82.80	-3	9,120	-0.03%
2021/08/10	8	87.23	5	85.82	86.00	3	9,082	0.03%
2021/08/09	0	0.00	1	87.00	86.40	-1	9,063	-0.01%
2021/08/06	1	88.00	0	0.00	88.20	1	8,992	0.01%
2021/08/05	10	92.00	0	0.00	93.70	10	8,885	0.11%
2021/08/04	0	0.00	10	95.00	92.20	-10	8,890	-0.11%
2021/08/03	3	91.80	0	0.00	91.80	3	8,790	0.03%
2021/07/30	13	91.76	10	93.80	91.10	3	8,671	0.03%
2021/07/29	1	92.70	0	0.00	94.10	1	8,570	0.01%
2021/07/27	12	100.28	11	100.23	98.60	1	8,277	0.01%
2021/07/26	8	101.31	8	100.81	105.00	0	8,030	0.00%
2021/07/23	14	98.65	7	97.44	97.80	7	7,672	0.09%
2021/07/22	4	101.50	27	100.17	101.00	-23	7,498	-0.31%
2021/07/21	4	96.85	25.1	96.79	100.50	-21.1	7,086	-0.30%
2021/07/20	31	93.54	26	93.83	91.50	5	6,461	0.08%
2021/07/19	1	84.50	24	90.90	91.00	-23	5,924	-0.39%
2021/07/16	11	82.74	2	83.10	82.80	9	5,879	0.15%
2021/07/15	10	82.30	0	0.00	84.50	10	6,380	0.16%
2021/07/14	1	85.60	11	85.05	85.70	-10	6,458	-0.15%
2021/07/13	13	80.61	11.3	85.12	80.50	1.7	6,213	0.03%
2021/07/12	12	82.22	4.2	82.80	82.50	7.8	5,940	0.13%
2021/07/09	0	0.00	2	78.70	78.50	-2	5,701	-0.04%
2021/07/08	11	80.29	4	79.13	77.70	7	5,690	0.12%
2021/07/07	6	79.53	21	79.61	79.30	-15	5,696	-0.26%
2021/07/06	2	77.60	21	77.40	77.70	-19	5,513	-0.34%
2021/07/05	1.2	73.03	9	74.70	74.90	-7.8	5,407	-0.14%
2021/07/01	3	70.20	1	70.30	69.90	2	5,730	0.03%
2021/06/30	17	72.85	0	0.00	72.00	17	5,975	0.28%
2021/06/29	0	0.00	12	74.81	73.00	-12	5,962	-0.20%
2021/06/28	1	71.90	4	72.90	72.80	-3	5,898	-0.05%
2021/06/25	6	73.15	0	0.00	72.70	6	5,915	0.10%
2021/06/24	2	73.70	1	74.40	73.30	1	5,910	0.02%
2021/06/23	1	72.70	1	73.20	73.70	0	5,868	0.00%
2021/06/22	1	72.60	1	73.60	71.60	0	5,799	0.00%
2021/06/21	9	73.24	6	73.63	72.00	3	5,770	0.05%
2021/06/18	17	76.55	11	75.45	75.20	6	5,731	0.10%
2021/06/17	1	72.10	13	72.78	72.70	-12	5,617	-0.21%
2021/06/16	14	71.46	3	73.43	71.30	11	5,565	0.20%
2021/06/15	11	72.24	7	70.71	72.90	4	5,439	0.07%
2021/06/11	1	67.20	4	67.95	67.70	-3	5,204	-0.06%
2021/06/10	4	67.03	16	68.01	67.20	-12	5,203	-0.23%
2021/06/09	19	66.62	6	67.58	66.70	13	5,152	0.25%
2021/06/08	5	66.70	13	67.48	66.50	-8	5,133	-0.16%
2021/06/07	1	66.60	1	67.60	66.50	0	5,112	0.00%
2021/06/04	14	66.50	0.5	66.80	66.50	13.5	5,091	0.26%
2021/06/03	0	0.00	2	67.80	68.10	-2	5,064	-0.04%
2021/06/02	2	67.00	3.6	67.12	66.80	-1.6	4,966	-0.03%
2021/06/01	2.1	67.61	0	0.00	68.40	2.1	4,934	0.04%
2021/05/31	3	67.03	12	67.28	66.90	-9	4,915	-0.18%
2021/05/28	1	67.40	3	67.57	66.90	-2	4,890	-0.04%
2021/05/27	1	65.20	0	0.00	66.60	1	4,853	0.02%
2021/05/25	5	66.50	1	67.70	66.30	4	4,791	0.08%
2021/05/21	4	62.45	1	63.30	62.30	3	4,727	0.06%
2021/05/18	0	0.00	2	59.90	60.10	-2	4,801	-0.04%
2021/05/17	2	56.95	0	0.00	54.80	2	4,787	0.04%
2021/05/13	1	60.30	1	58.00	60.10	0	4,732	0.00%
2021/05/12	1	59.20	1	59.10	60.00	0	4,707	0.00%
2021/05/11	5	66.30	0	0.00	65.30	5	4,657	0.11%
2021/05/07	1	70.20	6	70.33	71.90	-5	4,657	-0.11%
2021/05/05	8	68.75	0	0.00	68.50	8	4,689	0.17%
2021/05/03	1	75.80	0	0.00	74.40	1	4,637	0.02%
2021/04/29	0.3	79.00	0	0.00	78.50	0.3	4,632	0.01%
2021/04/27	11	80.21	1	80.19	79.80	10	4,711	0.21%
2021/04/26	2	82.60	1	82.00	82.20	1	4,781	0.02%
2021/04/23	3	82.67	8	82.76	82.50	-5	4,805	-0.10%
2021/04/22	18.1	81.45	12	82.22	78.50	6.1	4,807	0.13%
2021/04/21	6	86.50	6	85.88	84.00	0	5,265	0.00%
2021/04/20	1	80.80	14	80.66	82.80	-13	4,952	-0.26%
2021/04/19	1	74.00	6	73.72	75.30	-5	4,723	-0.11%
2021/04/16	0	0.00	5	74.00	73.90	-5	4,777	-0.10%
2021/04/14	7	73.44	1	74.90	74.10	6	4,808	0.12%
2021/04/13	0	0.00	2	77.20	76.00	-2	4,802	-0.04%
2021/04/12	3	75.33	0	0.00	75.40	3	4,769	0.06%
2021/04/09	10	78.29	5	78.20	78.00	5	4,752	0.11%
2021/04/08	13	80.04	5	78.22	80.00	8	4,656	0.17%
2021/04/07	17	77.48	17	78.09	77.30	0	4,438	0.00%
2021/04/06	3	75.87	18	74.94	77.60	-15	4,318	-0.35%
2021/03/30	1	72.20	1	72.80	72.40	0	4,161	0.00%
2021/03/29	1	70.90	2	71.55	71.40	-1	4,201	-0.02%
2021/03/25	1	70.70	0	0.00	70.30	1	4,248	0.02%
2021/03/23	2	71.20	1	73.00	71.00	1	4,278	0.02%
2021/03/22	2	73.20	2	71.30	72.00	0	4,235	0.00%
2021/03/19	1	68.30	0	0.00	68.60	1	4,161	0.02%
2021/03/17	2	68.80	0	0.00	68.90	2	4,339	0.05%
2021/03/16	1	70.00	1	70.80	70.00	0	4,629	0.00%
2021/03/12	0	0.00	1	69.70	70.00	-1	5,031	-0.02%
2021/03/11	0	0.00	8	69.15	69.40	-8	5,068	-0.16%
2021/03/08	2	67.80	1	69.10	67.30	1	5,405	0.02%
2021/03/05	5	67.40	0	0.00	67.70	5	5,455	0.09%
2021/03/04	1	68.20	0	0.00	68.30	1	5,610	0.02%
2021/03/03	0	0.00	0.2	68.91	69.40	-0.2	5,613	0.00%
2021/03/02	0	0.00	0.2	69.61	69.00	-0.2	5,627	0.00%
2021/02/25	1	71.20	0	0.00	71.10	1	5,736	0.02%
2021/02/24	0	72.00	1	73.30	71.50	-1	5,746	-0.02%
2021/02/23	5.1	72.32	0	0.00	72.50	5.1	5,822	0.09%
2021/02/22	1.4	74.16	13	73.53	73.90	-11.6	5,782	-0.20%
2021/02/19	0	0.00	5	70.20	71.40	-5	5,670	-0.09%
2021/02/05	1	66.50	0	0.00	66.50	1	5,664	0.02%
2021/02/03	1	66.80	0	0.00	66.70	1	5,657	0.02%
2021/02/01	0	0.00	1	66.20	66.30	-1	5,639	-0.02%
2021/01/25	8	70.28	2	70.30	70.50	6	5,501	0.11%
2021/01/21	1	71.40	0	0.00	71.30	1	5,449	0.02%
2021/01/20	5	73.00	0	0.00	72.70	5	5,396	0.09%
2021/01/19	15	78.42	7	77.60	76.70	8	5,306	0.15%
2021/01/18	1	78.00	1	79.10	79.20	0	5,183	0.00%
2021/01/15	12	78.02	6	80.28	77.70	6	5,047	0.12%
2021/01/14	10	78.90	17	80.42	79.10	-7	4,829	-0.14%
2021/01/13	4	75.30	4	77.35	77.60	0	4,145	0.00%
2021/01/12	5	70.70	3	71.90	70.60	2	3,834	0.05%
2021/01/11	2	72.40	0.4	72.42	72.10	1.6	3,737	0.04%
2021/01/08	1	68.60	0	0.00	69.90	1	3,682	0.03%
2021/01/06	0	0.00	2	70.50	69.10	-2	3,722	-0.05%
2021/01/04	1	72.80	0	0.00	72.60	1	3,705	0.03%
2020/12/29	2	73.95	0	0.00	72.70	2	3,628	0.06%
2020/12/23	0	0.00	2	71.55	71.70	-2	3,515	-0.06%
2020/12/22	11	71.36	12	70.41	69.00	-1	3,498	-0.03%
2020/12/21	0	0.00	1	69.70	70.00	-1	3,500	-0.03%
2020/12/16	6	71.62	1	71.70	71.30	5	3,494	0.14%
2020/12/15	0	0.00	13	71.65	70.80	-13	3,520	-0.37%
2020/12/14	1	73.80	0	0.00	73.70	1	3,552	0.03%
2020/12/11	6	73.47	0	0.00	72.50	6	3,578	0.17%
2020/12/10	6	75.77	5	76.20	75.00	1	3,479	0.03%
2020/12/09	23	71.57	10	73.45	74.70	13	3,188	0.41%
2020/12/03	23	68.40	22	68.66	68.00	1	2,749	0.04%
2020/11/30	2	67.70	2	68.40	67.10	0	2,687	0.00%
2020/11/26	0	0.00	3	65.60	65.60	-3	2,578	-0.12%
2020/11/25	2	65.00	2	64.45	64.50	0	2,596	0.00%
2020/11/24	2	66.80	1	66.00	65.70	1	2,682	0.04%
2020/11/20	0	0.00	7	64.50	64.40	-7	2,731	-0.26%
2020/11/09	0	0.00	1	61.40	61.50	-1	4,106	-0.02%
2020/11/04	0	0.00	25	60.96	61.10	-25	4,328	-0.58%
2020/11/03	0	0.00	1	60.50	60.90	-1	4,355	-0.02%
2020/11/02	1	59.10	0	0.00	59.10	1	4,391	0.02%
2020/10/29	25	59.99	0	0.00	61.20	25	4,725	0.53%
2020/10/20	4	64.58	1	64.40	64.40	3	5,173	0.06%
2020/10/16	3	65.20	10	65.40	64.70	-7	5,624	-0.12%
2020/10/15	11	66.71	0	0.00	66.30	11	5,756	0.19%
2020/10/13	8	63.75	0	0.00	64.00	8	5,762	0.14%
2020/10/12	6	65.72	0	0.00	64.90	6	5,786	0.10%
2020/10/08	16	67.13	0	0.00	66.70	16	5,820	0.27%
2020/10/07	0	0.00	3	67.60	67.40	-3	5,892	-0.05%
2020/09/29	3	65.20	0	0.00	66.80	3	6,221	0.05%
2020/09/24	0	0.00	2	67.95	67.60	-2	6,612	-0.03%
2020/09/22	0	0.00	3	70.30	70.30	-3	6,623	-0.05%
2020/09/18	2	72.30	0	0.00	71.60	2	6,614	0.03%
2020/09/17	1	72.60	0	0.00	72.70	1	6,610	0.02%
2020/09/16	0	0.00	4	71.00	70.90	-4	6,574	-0.06%
2020/09/11	0	0.00	5	68.90	69.20	-5	6,820	-0.07%
2020/09/10	0	0.00	1	68.60	68.60	-1	6,866	-0.01%
2020/09/08	0	0.00	1	68.90	68.90	-1	7,054	-0.01%
2020/09/04	0	0.00	1	68.50	70.30	-1	7,125	-0.01%
2020/09/02	0	0.00	3	70.17	70.30	-3	7,253	-0.04%
2020/08/28	11	72.15	10	72.20	70.00	1	7,943	0.01%
2020/08/27	0	0.00	3	71.80	71.80	-3	7,937	-0.04%
2020/08/26	1	69.90	2	71.30	71.30	-1	7,961	-0.01%
2020/08/24	2	68.45	2	69.00	69.20	0	8,157	0.00%
2020/08/21	6	67.73	7	69.09	69.70	-1	8,266	-0.01%
2020/08/20	27	69.32	0	0.00	68.80	27	8,231	0.33%
2020/08/19	10	73.34	34	74.93	76.40	-24	8,499	-0.28%
2020/08/18	12	73.48	12	72.93	72.60	0	8,464	0.00%
2020/08/17	10	71.40	9	71.22	71.50	1	8,361	0.01%
2020/08/14	4	68.35	20	68.30	68.60	-16	8,597	-0.19%
2020/08/13	0	0.00	8	67.80	67.70	-8	8,946	-0.09%
2020/08/12	7	68.10	0	0.00	68.10	7	9,075	0.08%
2020/08/11	2	68.80	1	70.50	68.60	1	9,274	0.01%
2020/08/05	14	71.42	0	0.00	70.90	14	10,009	0.14%
2020/08/04	28	72.83	11	75.93	72.50	17	10,068	0.17%
2020/08/03	0	0.00	5	72.00	73.90	-5	9,941	-0.05%
2020/07/30	4	71.15	3	71.37	71.80	1	9,892	0.01%
2020/07/29	0	0.00	1	69.10	69.70	-1	9,875	-0.01%
2020/07/28	1	72.40	3	70.00	68.90	-2	9,883	-0.02%
2020/07/27	2	69.40	0	0.00	70.30	2	9,853	0.02%
2020/07/24	7	71.31	0	0.00	69.40	7	9,833	0.07%
2020/07/21	0	0.00	2	71.10	71.90	-2	9,399	-0.02%
2020/07/20	0	0.00	1	65.80	67.90	-1	9,275	-0.01%
2020/07/17	3	67.97	2	67.95	67.60	1	9,294	0.01%
2020/07/14	15	71.40	22	70.20	70.20	-7	9,360	-0.07%
2020/07/13	10	71.75	10	71.10	71.10	0	9,417	0.00%
2020/07/07	0	0.00	3	72.73	69.40	-3	9,378	-0.03%
2020/07/03	1	74.20	9	73.30	73.50	-8	9,301	-0.09%
2020/07/02	1	69.30	0	0.00	69.30	1	9,087	0.01%
2020/07/01	4	68.95	3	69.00	68.40	1	9,123	0.01%
2020/06/30	0	0.00	1	67.00	67.30	-1	9,107	-0.01%
2020/06/29	3	66.40	0	0.00	66.40	3	9,170	0.03%
2020/06/24	1	68.70	1	68.20	67.80	0	9,205	0.00%
2020/06/23	0	0.00	1	68.20	68.10	-1	9,247	-0.01%
2020/06/22	1	67.20	0	0.00	67.20	1	9,265	0.01%
2020/06/19	1	72.20	1	69.90	69.50	0	9,296	0.00%
2020/06/15	5	67.28	0	0.00	65.70	5	9,550	0.05%
2020/06/12	0	0.00	1	66.60	68.70	-1	9,814	-0.01%
2020/06/11	2	69.95	1	70.00	70.00	1	10,020	0.01%
2020/06/10	3	71.43	4	72.33	71.60	-1	10,045	-0.01%
2020/06/09	2	73.95	1	73.50	73.60	1	10,142	0.01%
2020/06/08	0	0.00	2	76.00	75.30	-2	10,336	-0.02%
2020/06/04	5	75.58	4	74.70	74.90	1	10,688	0.01%
2020/06/02	0	0.00	2	71.25	70.80	-2	10,227	-0.02%
2020/06/01	5	71.28	3	70.10	70.30	2	10,262	0.02%
2020/05/29	3	68.30	0	0.00	69.50	3	10,258	0.03%
2020/05/28	0	0.00	15	68.77	68.30	-15	10,302	-0.15%
2020/05/27	14	69.96	1	71.00	70.90	13	10,399	0.13%
2020/05/26	8	71.63	27	70.27	68.60	-19	10,187	-0.19%
2020/05/25	0	0.00	5	69.24	71.00	-5	9,764	-0.05%
2020/05/22	10	64.55	5	64.28	64.60	5	9,468	0.05%
2020/05/21	25	63.36	22	64.22	64.00	3	9,354	0.03%
2020/05/20	5	60.80	12	59.98	61.40	-7	9,196	-0.08%
2020/05/18	4	58.83	7	57.76	57.00	-3	8,817	-0.03%
2020/05/15	10	56.80	14	57.37	59.00	-4	8,657	-0.05%
2020/05/14	5	56.78	9	56.59	56.20	-4	8,646	-0.05%
2020/05/13	17	57.05	39	57.15	57.90	-22	8,419	-0.26%
2020/05/12	8	52.61	5	53.56	52.70	3	8,003	0.04%
2020/05/11	2	53.30	11	53.92	53.70	-9	7,951	-0.11%
2020/05/08	3	53.07	14	52.94	52.20	-11	7,818	-0.14%
2020/05/07	4	52.00	6	52.02	52.10	-2	7,687	-0.03%
2020/05/06	6	50.75	0	0.00	50.50	6	7,635	0.08%
2020/05/05	5	51.76	0	0.00	51.60	5	7,574	0.07%
2020/05/04	5	50.50	5	51.00	50.70	0	7,541	0.00%
2020/04/30	2	52.50	15	52.30	51.80	-13	7,521	-0.17%
2020/04/29	5	50.74	0	0.00	50.30	5	7,461	0.07%
2020/04/28	6	51.08	3	51.30	50.50	3	7,456	0.04%
2020/04/27	0	0.00	2	49.90	50.20	-2	7,466	-0.03%
2020/04/24	0	0.00	1	49.10	49.00	-1	7,437	-0.01%
2020/04/23	3	49.93	1	49.40	49.45	2	7,422	0.03%
2020/04/21	15	50.33	31	50.11	49.05	-16	7,432	-0.22%
2020/04/20	4	51.25	0	0.00	51.00	4	7,380	0.05%
2020/04/17	1	52.00	0	0.00	51.50	1	7,357	0.01%
2020/04/16	39	53.24	0	0.00	52.80	39	7,254	0.54%
2020/04/15	15	53.01	16	52.59	52.90	-1	7,124	-0.01%
2020/04/14	7	50.87	1	51.00	50.90	6	6,927	0.09%
2020/04/13	2	50.90	1	52.00	50.20	1	6,903	0.01%
2020/04/10	2	51.00	0	0.00	50.80	2	6,877	0.03%
2020/04/09	11	51.78	4	51.53	51.00	7	6,942	0.10%
2020/04/08	1	51.60	5	52.58	52.20	-4	6,922	-0.06%
2020/04/07	2	50.05	0	0.00	49.75	2	6,806	0.03%
2020/04/06	1	49.05	0	0.00	49.60	1	6,750	0.01%
2020/03/31	1	49.15	0	0.00	48.80	1	6,707	0.01%
2020/03/26	0	0.00	2	47.08	48.15	-2	6,617	-0.03%
2020/03/25	7	48.24	8	47.49	47.70	-1	6,560	-0.02%
2020/03/24	1	45.05	1	45.90	45.80	0	6,468	0.00%
2020/03/23	4	44.34	0	0.00	43.35	4	6,597	0.06%
2020/03/20	2	48.30	0	0.00	47.65	2	6,546	0.03%
2020/03/19	1	45.85	52	48.85	45.85	-51	6,402	-0.80%
2020/03/18	34	53.79	3	52.50	50.90	31	6,097	0.51%
2020/03/17	19	51.14	14	51.48	52.00	5	5,771	0.09%
2020/03/16	23	52.03	8	51.78	49.50	15	5,472	0.27%
2020/03/13	1	48.80	32	46.17	51.90	-31	5,321	-0.58%
2020/03/12	8	54.10	7	52.97	51.00	1	5,108	0.02%
2020/03/11	23	55.48	3	55.07	54.20	20	4,842	0.41%
2020/03/10	7	52.47	21	55.09	55.60	-14	4,604	-0.30%
2020/03/06	10	54.80	0	0.00	53.50	10	4,321	0.23%
2020/03/05	3	56.37	7	55.93	55.60	-4	4,246	-0.09%
2020/03/04	1	55.20	3	55.37	55.90	-2	4,081	-0.05%
2020/03/03	13	54.77	7	54.89	54.10	6	3,938	0.15%
2020/03/02	3	52.60	23	54.28	54.80	-20	3,701	-0.54%
2020/02/27	4	50.36	1	53.00	49.85	3	3,438	0.09%
2020/02/26	2	52.40	4	53.70	52.30	-2	3,371	-0.06%
2020/02/25	2	53.00	0	0.00	53.00	2	3,290	0.06%
2020/02/24	10	53.50	4	52.50	53.20	6	3,258	0.18%
2020/02/21	0	0.00	1	54.00	52.90	-1	3,194	-0.03%
2020/02/20	4	51.95	0	0.00	51.90	4	3,013	0.13%
2020/02/19	6	51.37	19	52.49	52.10	-13	2,962	-0.44%
2020/02/18	8	51.75	0	0.00	51.00	8	2,879	0.28%
2020/02/17	17	50.05	13	51.21	52.20	4	2,804	0.14%
2020/02/14	0	0.00	22	49.07	48.70	-22	2,629	-0.84%
2020/02/13	22	48.36	0	0.00	47.95	22	2,615	0.84%
2020/02/12	1	47.40	21	47.82	48.20	-20	2,682	-0.75%
2020/02/11	20	46.58	5	46.70	46.50	15	2,683	0.56%
2020/02/10	10	45.20	10	45.84	45.95	0	2,741	0.00%
2020/02/05	5	45.35	10	46.35	45.30	-5	2,874	-0.17%
2020/02/04	10	45.20	0	0.00	45.25	10	2,921	0.34%
2020/02/03	2	43.65	0	0.00	44.00	2	3,018	0.07%
2020/01/30	1	46.75	0	0.00	46.75	1	3,309	0.03%
2020/01/20	2	51.90	0	0.00	51.90	2	3,464	0.06%
2020/01/16	0	0.00	2	53.20	52.70	-2	3,956	-0.05%
2020/01/15	1	53.30	2	53.50	53.00	-1	4,213	-0.02%
2020/01/14	3	52.70	0	0.00	52.40	3	4,296	0.07%
2020/01/13	0	0.00	6	52.60	52.60	-6	4,485	-0.13%
2020/01/08	8	50.33	1	49.95	49.90	7	4,661	0.15%
2020/01/06	4	52.00	0	0.00	51.50	4	4,957	0.08%
2020/01/03	3	53.10	4	54.90	53.10	-1	4,942	-0.02%
2020/01/02	1	54.20	6	54.33	54.50	-5	4,868	-0.10%
2019/12/31	4	52.80	0	0.00	52.80	4	4,832	0.08%
2019/12/27	1	54.20	1	54.60	54.20	0	4,815	0.00%
2019/12/20	1	53.00	1	53.00	53.00	0	4,704	0.00%
2019/12/18	6	54.43	7	54.89	54.50	-1	4,752	-0.02%
2019/12/17	3	52.47	2	53.00	53.40	1	4,549	0.02%
2019/12/12	3	51.77	3	52.63	51.40	0	4,644	0.00%
2019/12/11	1	51.90	0	0.00	51.60	1	4,608	0.02%
2019/12/10	0	0.00	1	51.00	52.50	-1	4,604	-0.02%
2019/12/06	2	50.90	1	51.20	51.40	1	4,629	0.02%
2019/12/05	1	50.60	13	51.75	51.10	-12	4,642	-0.26%
2019/12/04	1	50.30	5	50.80	50.80	-4	4,852	-0.08%
2019/12/02	1	48.10	0	0.00	48.00	1	4,889	0.02%
2019/11/29	2	49.50	0	0.00	49.10	2	4,921	0.04%
2019/11/27	1	50.70	0	0.00	50.30	1	5,215	0.02%
2019/11/22	1	49.30	0	0.00	49.40	1	5,818	0.02%
2019/11/21	10	49.60	0	0.00	49.45	10	5,866	0.17%
2019/11/20	2	49.30	1	49.15	49.05	1	5,902	0.02%
2019/11/19	1	50.10	0	0.00	50.00	1	6,000	0.02%
2019/11/15	0	0.00	5	50.90	50.70	-5	6,217	-0.08%
2019/11/14	2	49.90	1	49.60	50.00	1	6,322	0.02%
2019/11/13	5	49.75	0	0.00	50.30	5	6,429	0.08%
2019/11/12	2	49.83	0	0.00	50.20	2	6,442	0.03%
2019/11/11	6	50.65	0	0.00	49.60	6	6,432	0.09%
2019/11/08	5	52.74	0	0.00	52.80	5	6,377	0.08%
2019/11/07	1	53.30	8	53.21	53.20	-7	6,387	-0.11%
2019/11/06	46	55.10	0	0.00	55.50	46	6,354	0.72%
2019/11/04	5	55.60	1	55.70	55.50	4	6,333	0.06%
2019/11/01	0	0.00	46	56.10	56.10	-46	6,351	-0.72%
2019/10/31	2	55.35	1	55.20	55.00	1	6,331	0.02%
2019/10/30	1	56.70	0	0.00	56.80	1	6,268	0.02%
2019/10/29	9	57.94	11	57.50	57.50	-2	6,275	-0.03%
2019/10/28	5	59.62	5	58.80	60.10	0	6,167	0.00%
2019/10/25	5	58.30	4	58.00	58.20	1	6,169	0.02%
2019/10/24	0	0.00	44	56.78	58.50	-44	6,089	-0.72%
2019/10/23	14	54.15	14	54.73	55.00	0	6,007	0.00%
2019/10/22	3	53.00	8	53.90	53.60	-5	6,029	-0.08%
2019/10/21	3	53.67	21	52.99	53.60	-18	5,906	-0.30%
2019/10/18	2	52.05	10	51.90	51.60	-8	5,681	-0.14%
2019/10/17	1	49.75	0	0.00	51.10	1	5,579	0.02%
2019/10/16	9	50.17	0	0.00	50.00	9	5,555	0.16%
2019/10/15	3	52.33	7	52.10	51.10	-4	5,499	-0.07%
2019/10/14	2	49.65	5	50.86	50.40	-3	5,317	-0.06%
2019/10/09	10	48.18	0	0.00	48.15	10	5,184	0.19%
2019/10/08	1	49.05	0	0.00	48.90	1	5,185	0.02%
2019/10/07	1	49.50	0	0.00	49.55	1	5,192	0.02%
2019/10/04	2	49.30	0	0.00	49.35	2	5,183	0.04%
2019/10/02	3	49.25	0	0.00	49.50	3	5,179	0.06%
2019/10/01	1	48.90	0	0.00	49.25	1	5,189	0.02%
2019/09/27	0	0.00	2	49.00	48.40	-2	5,174	-0.04%
2019/09/26	2	49.25	3	49.43	48.75	-1	5,155	-0.02%
2019/09/25	1	49.45	0	0.00	49.45	1	5,135	0.02%
2019/09/24	1	51.50	1	51.60	50.80	0	5,122	0.00%
2019/09/20	5	50.40	0	0.00	50.40	5	5,049	0.10%
2019/09/19	5	51.12	2	50.80	50.70	3	5,067	0.06%
2019/09/18	3	50.60	3	50.27	50.30	0	5,017	0.00%
2019/09/17	3	49.57	4	49.85	50.20	-1	5,007	-0.02%
2019/09/16	1	48.40	0	0.00	48.50	1	4,973	0.02%
2019/09/11	2	48.83	2	49.20	48.85	0	5,056	0.00%
2019/09/10	3	50.18	3	50.02	49.30	0	5,215	0.00%
2019/09/09	4	50.43	2	50.45	50.10	2	5,230	0.04%
2019/09/06	16	52.24	12	51.28	51.00	4	5,201	0.08%
2019/09/04	0	0.00	2	50.35	50.70	-2	4,896	-0.04%
2019/09/03	2	50.30	1	50.90	49.80	1	4,872	0.02%
2019/09/02	39	50.31	39	49.79	50.70	0	4,830	0.00%
2019/08/30	254	51.07	259	51.41	49.05	-5	4,748	-0.11%	大買/大賣/
2019/08/29	14	50.32	8	50.11	49.75	6	4,536	0.13%
2019/08/28	4	50.04	13	51.20	51.20	-9	4,330	-0.21%
2019/08/23	1	48.45	0	0.00	48.55	1	3,888	0.03%
2019/08/22	0	0.00	2	48.05	48.70	-2	3,837	-0.05%
2019/08/21	3	47.80	5	48.14	48.20	-2	3,744	-0.05%
2019/08/20	0	0.00	3	46.60	45.85	-3	3,565	-0.08%
2019/08/19	3	46.70	2	47.55	46.50	1	3,525	0.03%
2019/08/16	1	46.90	5	46.40	46.00	-4	3,415	-0.12%
2019/08/15	2	42.95	1	43.05	43.10	1	3,320	0.03%
2019/08/14	5	44.10	0	0.00	44.10	5	3,318	0.15%
2019/08/08	1	44.80	1	44.60	44.65	0	3,293	0.00%
2019/08/07	3	44.55	0	0.00	44.05	3	3,298	0.09%
2019/08/01	3	49.12	3	48.83	48.85	0	3,269	0.00%
2019/07/31	3	49.37	1	50.50	49.90	2	3,241	0.06%
2019/07/30	3	50.87	4	47.89	48.80	-1	3,154	-0.03%
2019/07/29	6	51.00	8	51.01	51.00	-2	3,016	-0.07%
2019/07/26	1	48.30	11	49.37	49.50	-10	2,828	-0.35%
2019/07/25	34	47.79	20	47.50	47.75	14	2,728	0.51%
2019/07/24	0	0.00	10	46.48	47.30	-10	2,551	-0.39%
2019/07/18	5	42.62	0	0.00	41.80	5	2,443	0.20%
2019/07/16	0	0.00	3	44.55	44.30	-3	2,589	-0.12%
2019/07/12	6	43.90	0	0.00	43.90	6	2,731	0.22%
2019/07/11	4	44.30	4	44.40	44.10	0	2,750	0.00%
2019/07/10	0	0.00	7	43.25	43.15	-7	2,746	-0.25%
2019/07/09	3	43.30	0	0.00	43.00	3	2,745	0.11%
2019/07/01	1	47.25	1	46.45	46.45	0	3,016	0.00%
2019/06/26	0	0.00	2	47.10	46.65	-2	3,135	-0.06%
2019/06/25	0	0.00	1	46.10	47.40	-1	3,187	-0.03%
2019/06/24	0	0.00	59	45.29	46.35	-59	3,143	-1.88%
2019/06/21	0	0.00	15	45.83	45.15	-15	3,120	-0.48%
2019/06/18	73	44.49	35	45.75	43.90	38	3,140	1.21%
2019/06/17	0	0.00	7	45.40	45.40	-7	3,036	-0.23%
2019/06/12	36	42.49	0	0.00	41.45	36	3,131	1.15%
2019/06/11	0	0.00	4	41.13	42.05	-4	3,266	-0.12%
2019/06/06	0	0.00	1	39.20	39.15	-1	3,519	-0.03%
2019/06/05	6	40.28	1	40.65	40.00	5	3,554	0.14%
2019/05/31	3	41.28	0	0.00	41.25	3	3,847	0.08%
2019/05/28	1	39.40	1	39.70	40.10	0	4,133	0.00%
2019/05/27	0	0.00	1	40.85	39.95	-1	4,328	-0.02%
2019/05/24	1	41.20	0	0.00	40.50	1	4,444	0.02%
2019/05/21	0	0.00	2	41.45	41.75	-2	4,803	-0.04%
2019/05/20	0	0.00	20	42.20	40.45	-20	4,888	-0.41%
2019/05/17	3	43.00	0	0.00	42.70	3	5,107	0.06%
2019/05/15	0	0.00	6	44.26	44.90	-6	5,358	-0.11%
2019/05/14	1	42.35	0	0.00	42.60	1	5,661	0.02%
2019/05/13	0	0.00	2	42.05	41.75	-2	6,030	-0.03%
2019/05/10	1	44.40	1	44.85	43.95	0	6,201	0.00%
2019/05/08	2	46.45	5	46.31	45.70	-3	6,338	-0.05%
2019/05/07	2	46.38	1	46.60	46.25	1	6,618	0.02%
2019/05/06	1	47.00	0	0.00	45.95	1	6,893	0.01%
2019/05/03	4	47.98	2	47.93	48.05	2	6,914	0.03%
2019/04/30	10	46.92	0	0.00	47.40	10	6,933	0.14%
2019/04/26	15	52.80	1	53.30	52.00	14	6,877	0.20%
2019/04/25	11	54.09	1	54.10	54.00	10	6,860	0.15%
2019/04/24	32	54.02	3	54.20	53.80	29	6,866	0.42%
2019/04/22	2	55.25	150	56.03	54.40	-148	6,906	-2.14%	大賣/鉅額交易
2019/04/19	0	0.00	1	53.90	54.10	-1	6,807	-0.01%
2019/04/18	0	0.00	2	53.10	52.90	-2	6,819	-0.03%
2019/04/17	4	52.43	2	52.50	52.80	2	6,807	0.03%
2019/04/16	50	51.00	0	0.00	52.50	50	6,840	0.73%
2019/04/11	1	51.80	0	0.00	51.80	1	7,144	0.01%
2019/04/10	1	53.40	0	0.00	53.20	1	7,155	0.01%
2019/04/09	2	55.30	3	55.03	53.90	-1	7,198	-0.01%
2019/04/08	1	55.60	3	55.80	55.30	-2	7,265	-0.03%
2019/04/03	6	53.87	3	53.90	53.90	3	7,248	0.04%
2019/04/02	1	52.60	1	53.00	53.00	0	7,245	0.00%
2019/04/01	3	52.40	0	0.00	52.20	3	7,341	0.04%
2019/03/29	7	50.64	1	51.50	51.00	6	7,319	0.08%
2019/03/28	2	52.40	2	52.00	51.20	0	7,491	0.00%
2019/03/27	2	51.50	0	0.00	51.40	2	7,705	0.03%
2019/03/26	1	51.60	0	0.00	51.30	1	7,947	0.01%
2019/03/25	5	50.88	3	50.87	51.50	2	8,182	0.02%
2019/03/22	0	0.00	1	52.70	52.10	-1	8,276	-0.01%
2019/03/21	2	51.90	3	52.13	51.80	-1	8,408	-0.01%
2019/03/20	4	53.70	7	52.94	52.60	-3	8,690	-0.03%
2019/03/19	1	53.60	0	0.00	53.10	1	9,013	0.01%
2019/03/15	9	53.97	3	54.43	54.50	6	9,239	0.06%
2019/03/14	14	54.52	23	54.92	53.90	-9	9,339	-0.10%
2019/03/13	9	57.37	1	58.00	57.40	8	9,496	0.08%
2019/03/12	1	57.90	6	58.00	58.00	-5	9,746	-0.05%
2019/03/08	12	56.08	5	56.00	56.00	7	10,119	0.07%
2019/03/07	102	55.99	17	56.10	55.60	85	10,309	0.82%	大買/
2019/03/05	4	55.70	0	0.00	55.50	4	10,982	0.04%
2019/03/04	9	57.10	1	56.60	56.50	8	11,326	0.07%
2019/02/27	3	55.73	12	56.71	57.60	-9	11,445	-0.08%
2019/02/26	22	58.19	1	59.20	55.70	21	11,716	0.18%
2019/02/25	4	55.95	18	56.21	57.60	-14	11,980	-0.12%
2019/02/22	7	57.80	3	57.70	56.50	4	12,027	0.03%
2019/02/21	4	57.10	4	57.20	57.90	0	11,959	0.00%
2019/02/20	8	58.16	6	58.58	57.90	2	11,855	0.02%
2019/02/19	4	58.50	5	58.68	58.90	-1	11,804	-0.01%
2019/02/18	23	58.69	37	60.70	58.30	-14	11,751	-0.12%
2019/02/15	16	58.53	15	57.54	59.30	1	11,564	0.01%
2019/02/14	7	58.11	9	58.41	59.00	-2	11,518	-0.02%
2019/02/13	10	59.10	1	57.80	58.40	9	11,407	0.08%
2019/02/12	6	52.48	15	53.16	56.00	-9	11,139	-0.08%
2019/02/11	5	47.80	12	50.50	51.40	-7	10,961	-0.06%
2019/01/30	2	47.60	3	47.47	46.75	-1	10,938	-0.01%
2019/01/29	4	45.90	2	46.00	46.10	2	10,865	0.02%
2019/01/28	3	46.23	4	47.20	46.60	-1	10,856	-0.01%
2019/01/25	11	44.40	3	44.88	44.15	8	10,746	0.07%
2019/01/23	1	41.90	1	41.80	42.20	0	10,938	0.00%
2019/01/22	11	42.26	1	41.85	41.50	10	10,995	0.09%
2019/01/21	1	41.35	5	41.70	42.00	-4	11,097	-0.04%
2019/01/18	3	40.50	3	40.80	41.30	0	11,108	0.00%
2019/01/17	1	40.85	1	40.70	40.20	0	11,151	0.00%
2019/01/16	6	41.31	1	41.45	41.00	5	11,221	0.04%
2019/01/15	2	40.45	2	40.80	40.90	0	11,225	0.00%
2019/01/14	2	40.85	13	40.45	40.05	-11	11,304	-0.10%
2019/01/11	6	42.05	3	42.95	41.55	3	11,314	0.03%
2019/01/10	1	42.95	2	43.10	42.30	-1	11,353	-0.01%
2019/01/09	13	42.99	12	42.27	42.30	1	11,567	0.01%
2019/01/08	8	41.91	10	41.88	42.10	-2	11,704	-0.02%
2019/01/07	5	41.74	3	42.03	41.60	2	11,681	0.02%
2019/01/04	11	40.53	35	38.76	40.90	-24	11,672	-0.21%
2019/01/03	5	42.83	4	41.03	40.65	1	11,580	0.01%
2019/01/02	5	44.05	7	44.26	43.90	-2	11,551	-0.02%
2018/12/28	4	43.95	3	44.17	43.90	1	11,589	0.01%
2018/12/27	14	44.69	8	44.48	43.80	6	11,642	0.05%
2018/12/26	3	43.53	3	44.07	42.60	0	11,558	0.00%
2018/12/25	9	44.18	3	44.12	44.10	6	11,555	0.05%
2018/12/24	16	44.13	12	44.07	45.30	4	11,517	0.03%
2018/12/22	3	44.37	3	44.62	44.85	0	11,413	0.00%
2018/12/21	18	44.95	17	45.09	45.60	1	11,422	0.01%
2018/12/20	34	44.64	30	44.25	44.25	4	11,273	0.04%
2018/12/19	15	48.55	12	48.13	47.40	3	11,019	0.03%
2018/12/18	29	50.01	22	50.09	49.40	7	10,927	0.06%
2018/12/17	2	50.23	14	50.66	50.30	-12	10,856	-0.11%
2018/12/14	17	50.18	16	49.74	50.00	1	10,796	0.01%
2018/12/13	31	52.22	26	51.82	52.00	5	10,675	0.05%
2018/12/12	3	51.00	12	51.14	52.50	-9	10,400	-0.09%
2018/12/11	3	48.08	2	48.30	47.80	1	10,099	0.01%
2018/12/10	9	47.41	6	47.68	47.30	3	10,196	0.03%
2018/12/07	7	48.03	8	47.83	48.05	-1	10,027	-0.01%
2018/12/06	23	48.15	24	49.43	46.30	-1	9,928	-0.01%
2018/12/05	6	50.60	4	50.73	51.10	2	9,676	0.02%
2018/12/04	33	50.83	4	50.98	49.50	29	9,490	0.31%
2018/12/03	4	49.53	5	49.98	49.15	-1	9,277	-0.01%
2018/11/30	3	48.18	3	48.08	48.75	0	9,100	0.00%
2018/11/29	24	50.28	27	49.57	49.00	-3	8,908	-0.03%
2018/11/28	7	49.76	24	49.12	49.70	-17	8,699	-0.20%
2018/11/27	22	46.65	3	46.90	48.40	19	8,185	0.23%
2018/11/26	8	44.12	5	44.06	44.00	3	7,814	0.04%
2018/11/23	11	42.99	11	43.13	43.75	0	7,721	0.00%
2018/11/22	1	42.05	3	41.85	41.10	-2	7,406	-0.03%
2018/11/21	1	37.95	3	40.70	40.70	-2	6,994	-0.03%
2018/11/20	4	37.40	9	37.64	37.00	-5	6,942	-0.07%
2018/11/19	0	0.00	1	37.25	37.30	-1	6,999	-0.01%
2018/11/16	1	37.40	2	36.80	36.25	-1	7,024	-0.01%
2018/11/14	8	36.81	6	36.28	36.00	2	7,106	0.03%
2018/11/13	2	35.40	1	35.90	36.95	1	7,294	0.01%
2018/11/12	2	36.60	0	0.00	36.60	2	7,346	0.03%
2018/11/09	2	36.05	2	36.78	36.70	0	7,392	0.00%
2018/11/08	36	37.21	35	37.66	35.95	1	7,411	0.01%
2018/11/07	1	36.00	2	37.08	37.75	-1	7,311	-0.01%
2018/11/05	1	36.30	1	36.90	37.00	0	7,338	0.00%
2018/11/02	3	36.23	10	36.60	36.55	-7	7,319	-0.10%
2018/11/01	10	35.92	5	36.69	35.80	5	7,226	0.07%
2018/10/31	0	0.00	8	34.10	34.10	-8	6,952	-0.12%
2018/10/30	6	32.15	1	31.85	31.00	5	6,907	0.07%
2018/10/29	10	31.35	16	31.90	32.05	-6	7,100	-0.08%
2018/10/26	3	30.95	2	30.50	30.50	1	7,077	0.01%
2018/10/25	8	31.89	1	32.50	31.15	7	7,113	0.10%
2018/10/24	36	35.83	33	35.13	34.60	3	7,082	0.04%
2018/10/23	0	0.00	6	37.64	36.30	-6	7,021	-0.09%
2018/10/22	43	38.15	38	38.55	37.70	5	7,058	0.07%
2018/10/19	5	36.38	2	36.38	36.35	3	7,133	0.04%
2018/10/18	9	38.54	5	38.52	38.05	4	7,152	0.06%
2018/10/17	56	40.20	51	41.03	38.40	5	7,163	0.07%
2018/10/16	1	38.20	3	39.38	40.25	-2	7,007	-0.03%
2018/10/15	8	37.25	3	37.67	37.20	5	6,976	0.07%
2018/10/12	3	36.80	1	37.05	37.20	2	7,037	0.03%
2018/10/11	1	37.00	0	0.00	36.50	1	7,110	0.01%
2018/10/09	0	0.00	1	42.40	40.55	-1	7,192	-0.01%
2018/10/08	1	40.60	0	0.00	41.70	1	7,254	0.01%
2018/10/01	0	0.00	1	50.60	51.30	-1	8,430	-0.01%
2018/09/28	4	50.58	3	50.67	50.20	1	8,731	0.01%
2018/09/27	0	0.00	1	51.90	50.00	-1	8,917	-0.01%
2018/09/26	1	51.30	0	0.00	51.10	1	9,101	0.01%
2018/09/25	2	51.15	2	52.05	52.00	0	9,178	0.00%
2018/09/21	1	50.40	2	50.90	51.00	-1	9,161	-0.01%
2018/09/20	3	48.27	11	48.47	48.00	-8	9,160	-0.09%
2018/09/19	1	49.75	0	0.00	47.90	1	9,256	0.01%
2018/09/18	7	49.16	16	50.50	48.40	-9	9,348	-0.10%
2018/09/17	2	52.40	2	52.30	52.10	0	9,527	0.00%
2018/09/14	1	52.70	0	0.00	52.60	1	9,645	0.01%
2018/09/13	1	51.00	2	51.05	48.95	-1	9,580	-0.01%
2018/09/11	1	52.90	0	0.00	51.30	1	9,983	0.01%
2018/09/10	0	0.00	13	51.42	50.60	-13	10,091	-0.13%
2018/09/07	1	56.80	1	57.50	53.50	0	10,143	0.00%
2018/09/06	1	57.30	0	0.00	56.40	1	10,316	0.01%
2018/09/05	1	56.50	1	57.10	56.00	0	10,881	0.00%
2018/09/03	1	58.50	3	58.47	57.00	-2	11,763	-0.02%
2018/08/31	1	59.80	0	0.00	60.90	1	12,007	0.01%
2018/08/30	1	62.70	2	61.80	61.00	-1	12,203	-0.01%
2018/08/29	1	59.70	3	60.13	60.70	-2	12,365	-0.02%
2018/08/28	2	60.30	2	59.30	58.90	0	12,638	0.00%
2018/08/27	1	59.90	2	58.80	60.10	-1	12,903	-0.01%
2018/08/20	9	55.21	6	55.63	58.50	3	15,105	0.02%
2018/08/16	1	59.70	7	59.96	61.20	-6	15,624	-0.04%
2018/08/15	18	59.98	12	60.93	58.60	6	15,830	0.04%
2018/08/14	0	0.00	4	61.90	62.00	-4	16,050	-0.02%
2018/08/13	9	61.71	3	64.10	60.30	6	16,266	0.04%
2018/08/10	0	0.00	2	67.00	64.70	-2	16,635	-0.01%
2018/08/08	3	65.60	3	66.20	65.00	0	17,702	0.00%
2018/08/06	2	64.25	2	64.85	65.50	0	18,399	0.00%
2018/08/03	3	62.03	3	63.53	66.00	0	18,632	0.00%
2018/08/02	3	65.63	4	66.00	63.70	-1	18,765	-0.01%
2018/08/01	1	69.50	1	69.60	69.50	0	19,391	0.00%
2018/07/30	0	0.00	1	70.30	69.50	-1	19,735	-0.01%
2018/07/27	2	74.45	35	74.48	72.00	-33	19,738	-0.17%
2018/07/26	18	74.23	3	73.87	75.00	15	19,731	0.08%
2018/07/25	17	71.78	15	69.80	71.70	2	19,584	0.01%
2018/07/24	15	68.18	0	0.00	69.90	15	19,513	0.08%
2018/07/20	3	66.20	2	69.35	67.10	1	19,381	0.01%
2018/07/19	2	70.20	3	69.63	69.00	-1	19,241	-0.01%
2018/07/18	2	68.30	1	70.30	68.00	1	19,237	0.01%
2018/07/17	15	71.05	14	72.43	70.90	1	19,196	0.01%
2018/07/16	1	73.70	1	73.50	73.80	0	19,197	0.00%
2018/07/13	5	74.46	5	74.76	73.00	0	19,302	0.00%
2018/07/12	30	73.79	30	73.06	73.90	0	19,122	0.00%
2018/07/11	20	73.71	19	73.73	73.60	1	19,114	0.01%
2018/07/10	3	67.57	3	70.30	72.00	0	18,611	0.00%
2018/07/06	3	64.73	5	65.18	66.20	-2	18,359	-0.01%
2018/07/05	2	64.05	3	63.23	62.70	-1	18,107	-0.01%
2018/07/04	6	65.15	6	65.98	62.70	0	17,898	0.00%
2018/07/02	6	71.50	4	70.50	69.10	2	17,580	0.01%
2018/06/27	2	72.05	1	72.50	73.40	1	17,177	0.01%
2018/06/26	1	75.00	5	73.10	72.00	-4	17,064	-0.02%
2018/06/25	1	71.20	1	71.20	71.20	0	16,820	0.00%
2018/06/22	1	79.50	0	0.00	76.50	1	16,652	0.01%
2018/06/21	5	80.60	7	79.43	80.90	-2	16,558	-0.01%
2018/06/20	17	78.54	12	79.73	76.40	5	16,374	0.03%
2018/06/19	8	83.85	11	84.06	84.00	-3	16,260	-0.02%
2018/06/15	3	83.27	5	83.86	83.20	-2	16,243	-0.01%
2018/06/14	24	84.98	6	83.75	83.20	18	16,133	0.11%
2018/06/13	12	84.31	17	86.10	82.90	-5	15,957	-0.03%
2018/06/12	15	86.96	7	86.20	89.50	8	15,516	0.05%
2018/06/11	6	80.08	7	77.79	81.40	-1	14,963	-0.01%
2018/06/08	8	70.98	7	71.00	74.00	1	14,696	0.01%
2018/06/07	5	70.64	4	71.33	70.50	1	14,445	0.01%
2018/06/06	5	69.90	12	70.47	71.50	-7	14,445	-0.05%
2018/06/05	31	70.32	21	70.06	67.80	10	14,387	0.07%
2018/06/04	34	70.31	49	71.28	72.80	-15	14,150	-0.11%
2018/06/01	23	71.11	22	71.15	69.90	1	13,839	0.01%
2018/05/31	12	74.52	25	75.94	70.70	-13	13,541	-0.10%
2018/05/30	22	71.64	67	71.46	74.10	-45	12,893	-0.35%
2018/05/29	69	70.06	121	70.48	68.80	-52	12,268	-0.42%	大賣/
2018/05/28	46	64.21	18	65.84	66.90	28	11,490	0.24%
2018/05/25	78	57.90	16	57.89	60.90	62	11,147	0.56%
2018/05/24	4	55.03	3	54.97	55.40	1	10,510	0.01%
2018/05/23	3	54.63	3	54.70	55.80	0	10,294	0.00%
2018/05/22	17	54.69	7	55.13	53.70	10	9,969	0.10%
2018/05/21	22	55.90	32	55.69	56.40	-10	9,672	-0.10%
2018/05/18	24	55.11	18	56.41	54.70	6	9,332	0.06%
2018/05/17	28	53.09	85	54.76	52.10	-57	8,805	-0.65%
2018/05/16	46	56.27	49	55.97	55.60	-3	8,338	-0.04%
2018/05/15	181	52.05	172	52.12	53.80	9	7,656	0.12%	大買/大賣/
2018/05/14	23	48.96	20.1	49.08	50.20	2.9	7,091	0.04%
2018/05/11	16	46.38	9	46.62	45.70	7	6,824	0.10%
2018/05/10	13	45.26	15	45.63	46.20	-2	6,511	-0.03%
2018/05/09	1	43.50	0	0.00	43.65	1	6,123	0.02%
2018/05/08	60	39.30	12	40.20	40.90	48	5,397	0.89%
2018/05/07	0	0.00	1	37.25	37.20	-1	5,005	-0.02%
2018/05/04	1	36.60	80	36.02	35.80	-79	4,989	-1.58%
2018/05/03	3	36.45	2	36.35	36.95	1	5,004	0.02%
2018/04/30	3	36.50	3	35.95	35.95	0	5,067	0.00%
2018/04/27	1	34.95	11	35.46	36.15	-10	5,345	-0.19%
2018/04/26	10	34.50	0	0.00	34.50	10	5,752	0.17%
2018/04/25	20	36.25	0	0.00	35.90	20	5,742	0.35%
2018/04/24	2	37.33	40	36.55	36.00	-38	5,798	-0.66%
2018/04/23	2	38.30	1	38.50	37.60	1	5,718	0.02%
2018/04/20	0	0.00	1	38.10	37.95	-1	5,696	-0.02%
2018/04/19	4	38.89	2	37.75	39.15	2	5,607	0.04%
2018/04/18	3	36.72	5	36.69	36.30	-2	5,362	-0.04%
2018/04/17	13	38.44	0	0.00	36.15	13	5,317	0.24%
2018/04/16	30	38.25	2	38.55	39.10	28	5,186	0.54%
2018/04/13	13	38.15	2	37.90	38.00	11	5,103	0.22%
2018/04/12	0	0.00	1	36.85	36.90	-1	4,969	-0.02%
2018/04/11	12	37.15	0	0.00	37.10	12	5,049	0.24%
2018/04/10	1	36.80	0	0.00	36.05	1	5,029	0.02%
2018/04/03	3	35.70	1	36.10	36.10	2	5,174	0.04%
2018/04/02	2	36.45	1	35.75	35.55	1	5,186	0.02%
2018/03/31	0	0.00	1	37.00	36.30	-1	5,240	-0.02%
2018/03/30	7	36.86	0	0.00	36.70	7	5,279	0.13%
2018/03/29	1	36.60	2	36.85	36.35	-1	5,313	-0.02%
2018/03/27	1	36.75	4	36.85	36.65	-3	5,265	-0.06%
2018/03/26	3	35.97	1	35.85	36.00	2	5,266	0.04%
2018/03/23	1	35.75	4	35.85	35.80	-3	5,239	-0.06%
2018/03/22	10	37.60	9	37.61	37.30	1	5,174	0.02%
2018/03/21	18	38.09	21	38.59	36.90	-3	5,022	-0.06%
2018/03/20	1	36.50	5	37.07	37.40	-4	4,859	-0.08%
2018/03/19	1	36.30	6	36.96	36.40	-5	4,784	-0.10%
2018/03/16	8	36.45	4	36.40	35.80	4	4,642	0.09%
2018/03/14	2	36.45	2	35.60	35.25	0	4,483	0.00%
2018/03/13	3	34.95	6	35.30	36.00	-3	4,386	-0.07%
2018/03/12	1	35.00	6	35.30	35.05	-5	4,329	-0.12%
2018/03/09	27	33.91	57	34.02	34.00	-30	4,148	-0.72%
2018/03/08	22	33.55	1	33.45	33.55	21	3,992	0.53%
2018/03/07	61	30.80	0	0.00	30.50	61	3,933	1.55%
2018/03/06	0	0.00	1	30.65	30.20	-1	4,034	-0.02%
2018/03/05	0	0.00	1	30.30	29.45	-1	4,255	-0.02%
2018/03/02	0	0.00	1	30.50	30.50	-1	4,530	-0.02%
2018/02/27	1	30.95	1	31.60	30.75	0	4,659	0.00%
2018/02/26	1	30.85	0	0.00	30.85	1	4,705	0.02%
2018/02/23	0	0.00	2	31.00	30.60	-2	4,787	-0.04%
2018/02/22	9	30.60	4	30.30	30.25	5	4,968	0.10%
2018/02/21	7	30.40	1	30.40	30.25	6	5,361	0.11%
2018/02/12	1	29.60	5	29.40	29.25	-4	5,660	-0.07%
2018/02/09	2	28.63	3	29.30	29.35	-1	5,806	-0.02%
2018/02/08	1	30.40	0	0.00	30.00	1	5,837	0.02%
2018/02/07	10	31.69	18	31.66	31.00	-8	5,861	-0.14%
2018/02/06	2	29.88	6	30.00	29.95	-4	5,920	-0.07%
2018/02/05	0	0.00	37	31.68	33.05	-37	6,059	-0.61%
2018/02/02	0	0.00	3	33.87	33.70	-3	6,183	-0.05%
2018/02/01	6	34.43	2	34.58	34.00	4	6,303	0.06%
2018/01/31	11	34.10	15	33.75	33.80	-4	6,403	-0.06%
2018/01/30	13	34.65	1	34.65	34.30	12	6,541	0.18%
2018/01/29	5	34.31	2	34.15	34.15	3	6,556	0.05%
2018/01/26	6	34.49	4	34.78	34.80	2	6,635	0.03%
2018/01/25	22	34.74	1	35.50	34.30	21	6,703	0.31%
2018/01/24	6	35.68	3	35.60	35.30	3	6,733	0.04%
2018/01/23	9	36.78	35	36.51	36.05	-26	6,868	-0.38%
2018/01/22	38	37.24	20	37.59	38.55	18	6,712	0.27%
2018/01/19	19	35.16	8	35.19	35.05	11	6,702	0.16%
2018/01/18	10	35.38	3	35.10	34.60	7	7,073	0.10%
2018/01/17	3	34.22	2	34.75	34.10	1	7,087	0.01%
2018/01/16	10	35.07	4	35.16	34.60	6	7,187	0.08%
2018/01/15	0	0.00	14	34.16	34.85	-14	7,255	-0.19%
2018/01/12	1	33.35	2	33.60	33.35	-1	7,316	-0.01%
2018/01/11	14	33.04	0	0.00	33.00	14	7,330	0.19%
2018/01/10	2	34.13	3	33.77	33.50	-1	7,364	-0.01%
2018/01/09	4	33.75	2	34.03	33.40	2	7,408	0.03%
2018/01/08	4	34.38	0	0.00	33.80	4	7,617	0.05%
2018/01/05	1	35.50	1	36.00	35.40	0	7,643	0.00%
2018/01/04	2	34.78	0	0.00	35.00	2	7,698	0.03%
2018/01/03	0	0.00	3	34.40	34.60	-3	7,660	-0.04%
2018/01/02	1	32.45	4	33.08	33.35	-3	7,565	-0.04%