嘉晶 (3016)-合庫-台南券商分點個股進出

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
67.8
漲跌
▲4.0
漲幅
+6.27%
成交量
5,053張
產業
上市半導體類股
797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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	0	0.00	4	64.50	63.70	-4	1,158	-0.35%
2024/05/30	1	62.80	0	0.00	62.50	1	1,617	0.06%
2024/05/28	0	0.00	1	60.90	63.40	-1	1,602	-0.06%
2024/05/27	0	0.00	1	60.60	60.60	-1	1,568	-0.06%
2024/05/24	1	58.40	0	0.00	58.80	1	1,567	0.06%
2024/05/23	3	60.47	5	60.20	59.40	-2	1,566	-0.13%
2024/05/22	1	61.40	0	0.00	61.70	1	1,560	0.06%
2024/05/21	1	61.80	0	0.00	61.30	1	1,563	0.06%
2024/05/20	2	60.95	2	62.70	62.20	0	1,560	0.00%
2024/05/17	0	0.00	1	61.10	61.30	-1	1,539	-0.06%
2024/05/13	1	59.10	0	0.00	59.30	1	1,537	0.07%
2024/05/07	0	0.00	2	60.80	60.00	-2	1,536	-0.13%
2024/05/03	2	60.70	0	0.00	60.30	2	1,526	0.13%
2024/04/30	1	62.00	1	62.40	62.00	0	1,521	0.00%
2024/04/25	3	61.80	3	61.37	61.60	0	1,489	0.00%
2024/04/24	0	0.00	3	60.13	60.70	-3	1,461	-0.21%
2024/04/22	2	59.80	0	0.00	59.40	2	1,453	0.14%
2024/04/19	1	58.80	0	0.00	58.60	1	1,439	0.07%
2024/04/18	1	62.30	1	62.00	61.20	0	1,414	0.00%
2024/04/16	1	56.80	0	0.00	56.80	1	1,282	0.08%
2024/04/15	1	59.60	0	0.00	58.90	1	1,270	0.08%
2024/04/11	1	60.80	1	62.00	60.80	0	1,237	0.00%
2024/04/10	2	62.80	0	0.00	61.20	2	1,215	0.16%
2024/04/03	2	60.75	1	61.40	60.80	1	1,164	0.09%
2024/04/02	2	60.85	0	0.00	61.60	2	1,155	0.17%
2024/04/01	4	62.08	5	62.14	61.50	-1	1,133	-0.09%
2024/03/28	2	59.60	1	59.70	59.30	1	1,038	0.10%
2024/03/26	0	0.00	7	57.10	57.00	-7	1,004	-0.70%
2024/03/25	7	59.46	0	0.00	58.80	7	999	0.70%
2024/03/22	2	60.15	4	60.60	59.10	-2	999	-0.20%
2024/03/20	1	56.90	0	0.00	56.60	1	993	0.10%
2024/03/18	2	57.25	0	0.00	56.70	2	975	0.20%
2024/03/15	3	58.00	0	0.00	58.00	3	972	0.31%
2024/03/14	3	59.17	0	0.00	60.10	3	949	0.32%
2024/03/13	2	61.10	1	60.90	60.00	1	922	0.11%
2024/03/12	6	61.52	1	63.60	61.70	5	861	0.58%
2024/03/11	0	0.00	1	59.30	61.90	-1	617	-0.16%
2024/03/08	1	54.30	0	0.00	56.30	1	509	0.20%
2024/03/07	2	51.40	0	0.00	51.20	2	451	0.44%
2024/03/06	2	52.15	0	0.00	52.10	2	454	0.44%
2024/03/05	1	53.60	0	0.00	53.50	1	459	0.22%
2024/03/04	2	54.40	0	0.00	54.20	2	461	0.43%
2024/03/01	2	54.10	0	0.00	53.80	2	459	0.43%
2024/02/29	1	53.90	1	54.00	54.20	0	462	0.00%
2024/02/27	2	53.75	0	0.00	54.10	2	462	0.43%
2024/02/26	3	54.13	2	54.00	54.80	1	461	0.22%
2024/02/23	1	54.00	0	0.00	54.00	1	461	0.22%
2024/02/22	2	54.70	0	0.00	54.50	2	469	0.43%
2024/02/20	1	55.30	0	0.00	54.80	1	471	0.21%
2024/02/19	1	56.00	0	0.00	55.70	1	466	0.21%
2024/02/16	1	55.30	0	0.00	55.50	1	467	0.21%
2024/02/15	2	54.00	0	0.00	55.00	2	464	0.43%
2024/02/05	3	54.27	0	0.00	54.40	3	459	0.65%
2024/02/02	2	55.30	0	0.00	55.10	2	452	0.44%
2024/02/01	2	55.80	0	0.00	55.60	2	450	0.44%
2024/01/31	1	56.50	0	0.00	56.30	1	446	0.22%
2024/01/30	1	56.90	0	0.00	56.70	1	447	0.22%
2024/01/29	2	57.20	0	0.00	57.10	2	450	0.44%
2024/01/25	1	57.00	2	57.00	56.90	-1	469	-0.21%
2024/01/24	1	57.70	0	0.00	57.70	1	502	0.20%
2024/01/23	1	57.70	0	0.00	57.60	1	503	0.20%
2024/01/22	1	57.50	0	0.00	57.90	1	503	0.20%
2024/01/19	1	56.90	0	0.00	56.80	1	503	0.20%
2024/01/17	1	56.50	0	0.00	56.60	1	505	0.20%
2024/01/16	1	57.20	0	0.00	57.10	1	501	0.20%
2024/01/15	0	0.00	2	58.60	58.20	-2	496	-0.40%
2024/01/11	1	58.60	0	0.00	58.70	1	502	0.20%
2024/01/10	1	58.50	0	0.00	57.90	1	507	0.20%
2024/01/04	2	59.65	0	0.00	59.60	2	504	0.40%
2024/01/03	0	0.00	1	61.00	60.40	-1	505	-0.20%
2024/01/02	1	61.30	0	0.00	61.30	1	500	0.20%
2023/12/29	0	0.00	1	61.80	61.80	-1	498	-0.20%
2023/12/25	1	62.00	0	0.00	62.00	1	498	0.20%
2023/12/21	1	62.40	0	0.00	62.10	1	504	0.20%
2023/12/18	10	65.00	0	0.00	64.00	10	501	2.00%
2023/12/15	0	0.00	3	64.60	64.50	-3	478	-0.63%
2023/12/08	2	62.50	0	0.00	62.00	2	450	0.44%
2023/12/07	0	0.00	5	62.00	61.90	-5	448	-1.11%
2023/12/05	1	63.50	0	0.00	63.60	1	446	0.22%
2023/12/04	1	63.70	1	63.50	63.50	0	449	0.00%
2023/12/01	2	64.95	5	64.46	64.40	-3	445	-0.67%
2023/11/30	0	0.00	1	64.40	65.30	-1	431	-0.23%
2023/11/28	2	62.60	1	62.20	63.30	1	415	0.24%
2023/11/22	1	63.20	2	62.90	63.20	-1	406	-0.25%
2023/11/21	0	0.00	1	63.20	63.10	-1	401	-0.25%
2023/11/16	0	0.00	2	60.60	60.70	-2	389	-0.51%
2023/11/15	0	0.00	3	60.63	61.00	-3	392	-0.77%
2023/10/19	0	0.00	1	58.50	58.00	-1	515	-0.19%
2023/10/17	1	57.70	0	0.00	57.50	1	535	0.19%
2023/10/16	0	0.00	2	58.00	57.30	-2	557	-0.36%
2023/10/11	1	56.80	0	0.00	56.70	1	673	0.15%
2023/09/28	4	57.30	0	0.00	57.00	4	1,146	0.35%
2023/09/27	2	57.90	0	0.00	57.20	2	1,156	0.17%
2023/09/25	2	60.00	0	0.00	59.50	2	1,160	0.17%
2023/09/06	0	0.00	2	61.10	61.00	-2	1,232	-0.16%
2023/09/05	0	0.00	3	61.80	61.70	-3	1,231	-0.24%
2023/09/04	1	60.90	2	61.15	61.20	-1	1,236	-0.08%
2023/09/01	1	60.80	0	0.00	61.20	1	1,242	0.08%
2023/08/28	5	57.80	0	0.00	57.70	5	1,304	0.38%
2023/08/22	1	57.40	0	0.00	57.10	1	1,312	0.08%
2023/08/16	0	0.00	0.4	57.60	57.20	-0.4	1,308	-0.03%
2023/08/14	1	58.70	0	0.00	58.90	1	1,290	0.08%
2023/08/11	1	61.60	0	0.00	61.60	1	1,277	0.08%
2023/08/10	2	62.45	0	0.00	62.00	2	1,273	0.16%
2023/08/09	1	65.00	0	0.00	64.20	1	1,261	0.08%
2023/07/31	0	0.00	1	65.90	65.70	-1	1,234	-0.08%
2023/07/28	1	68.90	0	0.00	67.70	1	1,223	0.08%
2023/07/24	3	65.40	0	0.00	65.70	3	1,204	0.25%
2023/07/21	0.1	68.30	0	0.00	67.90	0.1	1,184	0.00%
2023/07/19	1	67.90	0	0.00	67.00	1	1,184	0.08%
2023/07/17	3.1	70.40	4	69.83	70.80	-1	1,183	-0.08%
2023/07/14	1	71.00	0	0.00	71.50	1	1,150	0.09%
2023/07/13	1	73.90	0	0.00	71.00	1	1,122	0.09%
2023/07/12	0	0.00	3	72.07	72.30	-3	1,078	-0.28%
2023/07/11	11.3	73.41	40.1	72.72	72.20	-28.8	1,012	-2.84%
2023/07/10	22	67.94	13	69.35	69.70	9	836	1.08%
2023/07/06	3	64.90	14	65.46	64.60	-11	722	-1.52%
2023/07/04	1	65.20	0	0.00	65.20	1	679	0.15%
2023/06/29	1	63.90	0	0.00	64.00	1	669	0.15%
2023/06/20	0	0.00	1	65.50	65.40	-1	679	-0.15%
2023/06/16	0	0.00	5	65.90	65.50	-5	686	-0.73%
2023/06/15	0	0.00	2	66.90	66.70	-2	685	-0.29%
2023/06/13	2	66.10	0	0.00	65.20	2	663	0.30%
2023/06/12	1	65.80	0	0.00	65.50	1	646	0.15%
2023/06/09	1	64.80	0	0.00	64.30	1	642	0.16%
2023/06/06	1	63.90	0	0.00	63.70	1	663	0.15%
2023/06/05	1	66.20	0	0.00	66.00	1	661	0.15%
2023/05/24	12	63.83	0	0.00	64.10	12	701	1.71%
2023/05/16	0	0.00	1	62.40	62.20	-1	714	-0.14%
2023/05/15	2	61.15	0	0.00	61.20	2	714	0.28%
2023/05/11	1	61.60	1	61.80	61.70	0	733	0.00%
2023/05/10	1	62.60	0	0.00	63.00	1	735	0.14%
2023/05/09	2	62.70	0	0.00	62.50	2	738	0.27%
2023/05/08	0.4	64.70	0	0.00	64.20	0.4	742	0.05%
2023/05/05	1	63.90	0	0.00	64.00	1	756	0.13%
2023/05/04	4	63.88	0	0.00	63.80	4	778	0.51%
2023/05/03	1	64.70	0	0.00	64.80	1	785	0.13%
2023/05/02	1	64.30	0	0.00	64.60	1	790	0.13%
2023/04/28	1	62.30	0	0.00	63.00	1	796	0.13%
2023/04/27	1	62.40	0.2	62.00	61.60	0.8	788	0.10%
2023/04/25	1	62.80	0	0.00	62.10	1	776	0.13%
2023/04/24	1	64.10	0	0.00	64.20	1	764	0.13%
2023/04/21	3	65.57	7	65.33	64.50	-4	756	-0.53%
2023/04/20	1	68.50	0	0.00	67.60	1	729	0.14%
2023/04/17	0	0.00	2	69.40	71.50	-2	705	-0.28%
2023/04/13	2	70.30	0	0.00	69.90	2	680	0.29%
2023/04/12	1	71.30	0	0.00	71.30	1	671	0.15%
2023/03/29	2	71.30	0	0.00	70.40	2	681	0.29%
2023/03/24	1	72.80	0	0.00	73.00	1	695	0.14%
2023/03/21	1	71.60	0	0.00	71.00	1	689	0.15%
2023/03/13	1	69.80	1	70.20	70.30	0	710	0.00%
2023/03/10	2	71.80	0	0.00	71.10	2	712	0.28%
2023/03/08	0	0.00	1	73.10	73.20	-1	740	-0.14%
2023/03/06	0	73.50	0	0.00	73.30	0	725	0.00%
2023/03/03	9	71.94	0	0.00	71.90	9	712	1.26%
2023/02/24	1	75.70	0	0.00	75.60	1	680	0.15%
2023/02/21	0	0.00	1	77.60	77.60	-1	720	-0.14%
2023/02/15	1	75.60	0	0.00	75.60	1	837	0.12%
2023/02/08	1	79.00	0	0.00	78.90	1	913	0.11%
2023/02/07	0	0.00	0	78.30	78.10	0	920	0.00%
2023/02/03	1	77.80	1	78.20	78.00	0	937	0.00%
2023/01/31	0	0.00	11	75.70	75.90	-11	948	-1.16%
2023/01/30	0	0.00	2	74.70	74.60	-2	950	-0.21%
2023/01/13	2	71.60	0	0.00	71.30	2	982	0.20%
2023/01/11	0	0.00	2	74.20	74.10	-2	997	-0.20%
2023/01/06	1	72.80	0	0.00	72.90	1	1,054	0.09%
2023/01/05	1	71.30	0	0.00	71.40	1	1,084	0.09%
2022/12/29	1	70.40	0	0.00	70.40	1	1,166	0.09%
2022/12/28	2	69.90	4	69.91	69.90	-2	1,213	-0.17%
2022/12/20	1	71.20	2	72.20	71.20	-1	1,465	-0.07%
2022/12/13	4	75.05	0	0.00	74.40	4	1,646	0.24%
2022/12/12	1	74.60	0	0.00	74.80	1	1,666	0.06%
2022/12/08	3	76.30	0	0.00	76.40	3	1,703	0.18%
2022/12/07	3	76.90	0	0.00	76.50	3	1,746	0.17%
2022/12/06	0	0.00	1	80.50	79.00	-1	1,859	-0.05%
2022/12/01	0	0.00	2	81.85	81.90	-2	1,939	-0.10%
2022/11/30	1	78.50	0	0.00	78.60	1	1,930	0.05%
2022/11/29	1	76.80	0	0.00	76.90	1	1,943	0.05%
2022/11/24	0	0.00	5	78.50	78.70	-5	1,998	-0.25%
2022/11/23	7	77.67	1	77.20	76.80	6	2,009	0.30%
2022/11/21	0	0.00	1	78.50	77.70	-1	2,068	-0.05%
2022/11/17	0	0.00	5	78.00	79.30	-5	2,151	-0.23%
2022/11/16	0	0.00	1	77.60	78.00	-1	2,186	-0.05%
2022/11/15	3	77.40	1	78.50	78.50	2	2,266	0.09%
2022/11/14	6	75.75	0	0.00	76.20	6	2,348	0.26%
2022/11/11	0	0.00	1	77.10	75.00	-1	2,388	-0.04%
2022/11/10	1	74.50	1	74.30	74.30	0	2,360	0.00%
2022/11/08	0	0.00	7	72.94	72.30	-7	2,356	-0.30%
2022/11/07	2	72.10	0	0.00	72.40	2	2,357	0.08%
2022/11/04	2	70.85	0	0.00	72.00	2	2,384	0.08%
2022/11/03	1	70.90	2	70.85	71.20	-1	2,386	-0.04%
2022/11/02	3	70.30	0	0.00	70.60	3	2,407	0.12%
2022/11/01	1	69.20	0	0.00	69.30	1	2,398	0.04%
2022/10/31	1	69.20	11	68.96	69.00	-10	2,399	-0.42%
2022/10/28	10	66.95	0	0.00	67.00	10	2,390	0.42%
2022/10/20	1	69.70	0	0.00	69.50	1	2,408	0.04%
2022/10/19	1	69.00	1	70.50	69.00	0	2,428	0.00%
2022/10/17	0	0.00	7	68.49	69.30	-7	2,436	-0.29%
2022/10/14	1	69.40	0	0.00	70.50	1	2,444	0.04%
2022/10/13	0	0.00	2	66.30	66.10	-2	2,491	-0.08%
2022/10/12	0	0.00	3	71.30	70.80	-3	2,472	-0.12%
2022/10/11	10	72.61	16	72.19	71.50	-6	2,471	-0.24%
2022/10/07	0	0.00	1	77.80	77.30	-1	2,505	-0.04%
2022/10/06	0	0.00	1	78.50	78.60	-1	2,518	-0.04%
2022/10/05	1	78.60	2	77.15	77.60	-1	2,515	-0.04%
2022/10/04	3	75.30	0	0.00	77.60	3	2,490	0.12%
2022/10/03	0	0.00	1	72.90	73.10	-1	2,480	-0.04%
2022/09/30	6	69.33	5	69.80	72.70	1	2,521	0.04%
2022/09/29	1	70.40	1	71.20	70.40	0	2,511	0.00%
2022/09/28	19	76.47	17	72.39	71.60	2	2,500	0.08%
2022/09/27	5	78.00	5	78.74	78.50	0	2,480	0.00%
2022/09/26	16	81.68	1	79.30	79.50	15	2,484	0.60%
2022/09/23	12	86.02	15	87.39	84.40	-3	2,494	-0.12%
2022/09/22	2	88.95	2	88.45	90.40	0	2,456	0.00%
2022/09/21	24	90.00	24	88.63	88.10	0	2,433	0.00%
2022/09/20	1	88.10	0	0.00	89.00	1	2,427	0.04%
2022/09/16	2	87.90	0	0.00	87.60	2	2,424	0.08%
2022/09/15	0	0.00	1	90.10	89.50	-1	2,436	-0.04%
2022/09/14	1	91.30	0	0.00	91.40	1	2,451	0.04%
2022/09/13	26	90.54	35	92.49	90.70	-9	2,455	-0.37%
2022/09/12	10	90.64	3	90.17	89.60	7	2,384	0.29%
2022/09/07	1	79.40	0	0.00	80.30	1	2,370	0.04%
2022/09/06	1	81.80	0	0.00	80.70	1	2,376	0.04%
2022/09/05	3	84.20	2	83.90	83.60	1	2,371	0.04%
2022/09/01	2	89.00	0	0.00	88.00	2	2,362	0.08%
2022/08/29	0	0.00	1	87.70	87.40	-1	2,394	-0.04%
2022/08/26	2	89.85	1	92.30	89.70	1	2,388	0.04%
2022/08/25	1	91.70	0	0.00	90.60	1	2,380	0.04%
2022/08/24	3	90.83	2	90.15	89.20	1	2,369	0.04%
2022/08/23	1	92.70	1	92.20	92.10	0	2,370	0.00%
2022/08/22	1	92.80	1	93.70	93.00	0	2,363	0.00%
2022/08/19	2	92.40	1	91.70	91.40	1	2,275	0.04%
2022/08/18	1	88.10	0	0.00	87.40	1	2,164	0.05%
2022/08/16	1	85.90	0	0.00	85.90	1	2,170	0.05%
2022/08/15	0	0.00	1	85.50	86.50	-1	2,193	-0.05%
2022/08/12	0	0.00	12	84.68	84.70	-12	2,209	-0.54%
2022/08/10	12	82.00	0	0.00	82.20	12	2,329	0.52%
2022/08/04	0	0.00	2	76.00	77.90	-2	2,600	-0.08%
2022/08/03	1	77.80	0	0.00	77.40	1	2,654	0.04%
2022/08/02	0	0.00	1	79.60	79.00	-1	2,716	-0.04%
2022/07/21	1	84.00	0	0.00	84.80	1	2,803	0.04%
2022/07/18	0	0.00	1	80.90	81.10	-1	2,794	-0.04%
2022/07/15	1	80.30	1	79.60	80.80	0	2,787	0.00%
2022/07/12	1	76.70	5	76.30	76.50	-4	2,751	-0.15%
2022/07/11	3	79.47	1	78.50	79.50	2	2,760	0.07%
2022/07/08	1	78.00	1	79.50	78.90	0	2,761	0.00%
2022/07/07	5	76.28	0	0.00	76.90	5	2,740	0.18%
2022/07/06	2	76.10	0	0.00	73.70	2	2,758	0.07%
2022/07/04	1	79.10	0	0.00	78.70	1	2,789	0.04%
2022/07/01	6	81.47	0	0.00	78.40	6	2,792	0.21%
2022/06/30	3	85.37	0	0.00	83.80	3	2,766	0.11%
2022/06/29	1	89.70	0	0.00	90.40	1	2,793	0.04%
2022/06/28	1	92.30	0	0.00	92.30	1	2,841	0.04%
2022/06/27	0	0.00	3	94.60	94.30	-3	2,942	-0.10%
2022/06/23	4	90.13	0	0.00	90.00	4	3,085	0.13%
2022/06/22	1	93.90	5	92.14	90.90	-4	3,486	-0.11%
2022/06/21	7	92.76	2	89.80	93.50	5	3,596	0.14%
2022/06/20	3	89.33	0	0.00	88.20	3	3,649	0.08%
2022/06/17	2	94.90	0	0.00	94.70	2	3,686	0.05%
2022/06/16	1	102.50	1	99.70	97.20	0	3,870	0.00%
2022/06/14	1	102.00	1	103.00	103.50	0	4,666	0.00%
2022/06/13	0	0.00	0.1	102.50	103.00	-0.1	5,179	0.00%
2022/06/10	1	104.50	0	0.00	104.50	1	5,689	0.02%
2022/06/07	8	104.50	13.1	104.00	104.00	-5.1	6,047	-0.08%
2022/06/06	0	0.00	5	103.50	102.50	-5	6,039	-0.08%
2022/05/31	10	106.00	0	0.00	104.00	10	6,049	0.17%
2022/05/30	0	0.00	6	102.25	103.50	-6	6,035	-0.10%
2022/05/26	1	99.00	0	0.00	98.90	1	6,030	0.02%
2022/05/25	4	100.50	1	98.30	100.50	3	6,052	0.05%
2022/05/24	2	99.20	2	98.40	97.30	0	6,064	0.00%
2022/05/23	1	100.50	2	100.45	99.40	-1	6,059	-0.02%
2022/05/20	3	98.70	0	0.00	99.40	3	6,054	0.05%
2022/05/19	5	98.52	12	97.91	100.50	-7	6,052	-0.12%
2022/05/18	8	99.01	16	99.33	98.90	-8	6,030	-0.13%
2022/05/17	5	98.98	0	0.00	99.10	5	5,948	0.08%
2022/05/16	10	99.47	0	0.00	96.10	10	5,933	0.17%
2022/05/13	4	96.75	4	97.03	96.30	0	5,885	0.00%
2022/05/12	3	96.37	7	93.50	92.20	-4	5,845	-0.07%
2022/05/11	0	0.00	1	94.40	96.00	-1	5,884	-0.02%
2022/05/10	3	89.50	3	91.13	93.60	0	5,851	0.00%
2022/05/09	0	0.00	2	89.30	88.10	-2	5,823	-0.03%
2022/05/05	0	0.00	0.2	95.60	95.90	-0.2	5,881	0.00%
2022/05/04	1	93.10	0	0.00	93.10	1	5,873	0.02%
2022/04/27	3	89.87	6	90.27	92.10	-3	5,941	-0.05%
2022/04/26	1.1	96.55	0	0.00	95.00	1.1	5,904	0.02%
2022/04/25	0.2	96.50	0	0.00	95.50	0.2	5,911	0.00%
2022/04/22	1	101.50	0	0.00	101.00	1	5,907	0.02%
2022/04/21	0	0.00	1	107.50	106.50	-1	5,936	-0.02%
2022/04/19	1	106.50	1	108.50	106.50	0	6,020	0.00%
2022/04/18	0	0.00	3	106.00	104.00	-3	6,072	-0.05%
2022/04/13	1	107.00	1	108.50	109.00	0	6,242	0.00%
2022/04/12	1	106.50	7	106.29	106.00	-6	6,281	-0.10%
2022/04/11	4	109.25	7	107.00	106.00	-3	6,312	-0.05%
2022/04/07	1	108.00	1	112.00	107.50	0	6,321	0.00%
2022/04/06	5	112.80	3	112.50	112.00	2	6,349	0.03%
2022/04/01	12.1	113.50	9	115.17	116.00	3.1	6,389	0.05%
2022/03/31	10.1	118.05	7	117.50	117.50	3.1	6,384	0.05%
2022/03/30	6	121.17	2	120.75	120.50	4	6,377	0.06%
2022/03/29	1	119.00	4	117.88	118.50	-3	6,436	-0.05%
2022/03/28	3	118.33	0	0.00	120.50	3	6,405	0.05%
2022/03/25	3	124.50	21.2	124.74	119.50	-18.2	6,349	-0.29%
2022/03/24	24	123.15	1	122.00	125.50	23	5,990	0.38%
2022/03/23	1	123.00	1	124.00	122.00	0	6,054	0.00%
2022/03/22	0	0.00	5	123.50	123.50	-5	6,362	-0.08%
2022/03/21	1	122.50	18	123.78	124.50	-17	6,365	-0.27%
2022/03/18	23	122.96	5	123.00	125.00	18	6,294	0.29%
2022/03/17	15	121.50	13	120.38	123.00	2	6,183	0.03%
2022/03/16	10	117.15	5	117.90	115.00	5	5,906	0.08%
2022/03/15	7.2	113.33	24	114.17	114.00	-16.8	5,459	-0.31%
2022/03/14	9	109.39	7	109.36	109.00	2	4,994	0.04%
2022/03/11	13	105.73	13	104.54	104.50	0	4,864	0.00%
2022/03/10	10	108.00	0	0.00	110.00	10	4,718	0.21%
2022/03/08	2	99.75	0	0.00	98.40	2	4,766	0.04%
2022/03/03	1	110.00	1	108.50	108.50	0	5,013	0.00%
2022/03/02	2	109.25	0	0.00	109.00	2	5,048	0.04%
2022/02/24	2	101.75	0	0.00	100.00	2	5,761	0.03%
2022/02/23	2	106.00	2	107.00	106.50	0	6,668	0.00%
2022/02/22	1	105.50	0	0.00	105.50	1	6,989	0.01%
2022/02/21	10	111.50	2	108.25	110.50	8	8,313	0.10%
2022/02/18	7	113.43	6	111.25	111.50	1	9,087	0.01%
2022/02/16	2	113.25	0	0.00	113.00	2	9,759	0.02%
2022/02/14	3	112.67	20	112.55	112.00	-17	9,922	-0.17%
2022/02/11	12	120.67	0	0.00	118.00	12	9,939	0.12%
2022/02/09	3	116.17	2	116.00	116.00	1	10,043	0.01%
2022/02/08	5	114.90	0	0.00	112.50	5	10,253	0.05%
2022/01/25	1	113.50	1	115.50	111.00	0	11,292	0.00%
2022/01/24	0	0.00	1	116.00	115.50	-1	11,581	-0.01%
2022/01/21	1	113.50	0	0.00	113.50	1	11,898	0.01%
2022/01/19	0	0.00	0	119.00	120.00	0	12,013	0.00%
2022/01/18	2.1	120.76	0	0.00	120.50	2.1	12,389	0.02%
2022/01/13	2	118.00	3	120.67	120.00	-1	12,797	-0.01%
2022/01/12	0	0.00	1	122.50	122.50	-1	12,857	-0.01%
2022/01/11	1	121.50	1	121.00	122.00	0	13,014	0.00%
2022/01/07	1	121.00	3	125.17	125.00	-2	13,160	-0.02%
2022/01/05	3.1	132.38	0	0.00	130.00	3.1	13,149	0.02%
2022/01/04	2	137.00	0	0.00	137.50	2	13,135	0.02%
2022/01/03	0	0.00	2.1	136.60	137.50	-2.1	13,183	-0.02%
2021/12/30	2	134.75	11	135.36	133.50	-9	13,204	-0.07%
2021/12/29	12	137.67	3	138.17	136.00	9	13,255	0.07%
2021/12/28	1	136.50	0	0.00	135.00	1	13,264	0.01%
2021/12/24	0	0.00	1	134.50	132.50	-1	13,296	-0.01%
2021/12/23	1	135.00	2	137.25	134.00	-1	13,322	-0.01%
2021/12/22	1	132.50	2	132.50	131.00	-1	13,277	-0.01%
2021/12/20	1	134.00	0	0.00	132.50	1	13,692	0.01%
2021/12/17	38	132.01	40	133.28	132.00	-2	13,819	-0.01%
2021/12/16	5	143.30	1	141.00	141.00	4	14,213	0.03%
2021/12/15	0	0.00	6	133.25	136.50	-6	13,899	-0.04%
2021/12/14	13	133.50	4	132.50	133.00	9	13,906	0.06%
2021/12/13	0	0.00	12	132.88	136.00	-12	13,784	-0.09%
2021/12/10	5	134.80	1	137.50	137.00	4	13,669	0.03%
2021/12/09	2	141.25	0	0.00	142.50	2	13,430	0.01%
2021/12/08	0	0.00	1	153.00	150.50	-1	13,402	-0.01%
2021/12/07	0	0.00	30	147.00	147.50	-30	13,471	-0.22%
2021/12/03	1	151.50	2	153.75	153.00	-1	13,616	-0.01%
2021/12/02	33	150.35	0	0.00	148.00	33	13,592	0.24%
2021/12/01	1	145.50	0	0.00	148.50	1	13,609	0.01%
2021/11/30	1.2	148.52	2	151.00	146.00	-0.8	13,653	-0.01%
2021/11/29	1.8	147.54	0	0.00	148.50	1.8	13,839	0.01%
2021/11/26	0	0.00	0.3	140.00	140.00	-0.3	13,757	0.00%
2021/11/24	6	141.50	3	140.33	145.50	3	13,763	0.02%
2021/11/23	21.2	143.88	29	143.16	135.50	-7.8	13,751	-0.06%
2021/11/22	42.3	148.99	43	144.45	149.00	-0.7	13,594	-0.01%
2021/11/19	10	132.50	22.1	137.34	143.00	-12.1	12,777	-0.09%
2021/11/18	92	129.66	57	129.08	130.00	35	12,539	0.28%
2021/11/17	35.1	119.64	73	121.64	127.50	-37.9	11,358	-0.33%
2021/11/16	2	116.00	11	115.95	116.00	-9	10,703	-0.08%
2021/11/15	1	101.00	7	103.86	105.50	-6	10,283	-0.06%
2021/11/12	15	99.57	1	98.70	98.00	14	10,110	0.14%
2021/11/11	9	97.61	6	98.37	98.00	3	10,074	0.03%
2021/11/09	1	98.60	0	0.00	96.20	1	9,974	0.01%
2021/11/08	3	100.00	1.1	97.05	96.60	1.9	9,905	0.02%
2021/11/05	3	103.83	6	104.58	101.50	-3	9,816	-0.03%
2021/11/04	0	0.00	4	104.13	102.00	-4	9,625	-0.04%
2021/11/03	13	105.08	15	110.93	103.50	-2	9,584	-0.02%
2021/11/02	8	107.19	7.1	109.40	107.00	0.9	9,378	0.01%
2021/11/01	7	99.63	10	102.38	104.50	-3	8,770	-0.03%
2021/10/29	8	97.41	10	97.86	95.30	-2	8,593	-0.02%
2021/10/28	1	93.60	0	0.00	94.70	1	8,313	0.01%
2021/10/27	2	94.15	7	94.21	94.30	-5	8,304	-0.06%
2021/10/26	26	96.22	21	96.59	92.90	5	8,334	0.06%
2021/10/25	7	94.67	0	0.00	94.70	7	8,093	0.09%
2021/10/22	1	96.00	6	95.55	96.30	-5	8,230	-0.06%
2021/10/21	5.1	95.12	1	97.50	93.00	4.1	8,367	0.05%
2021/10/20	0	0.00	3	94.93	94.50	-3	8,523	-0.04%
2021/10/19	0	0.00	2.1	93.36	93.20	-2.1	8,626	-0.02%
2021/10/18	1	89.20	1	91.00	92.00	0	8,907	0.00%
2021/10/15	20	86.47	20	87.99	87.40	0	9,479	0.00%
2021/10/14	0	0.00	2	83.75	85.00	-2	10,159	-0.02%
2021/10/13	1	83.90	2	83.85	84.20	-1	10,360	-0.01%
2021/10/12	3	86.60	4	87.30	87.50	-1	10,411	-0.01%
2021/10/08	3	85.67	6	87.10	86.50	-3	10,592	-0.03%
2021/10/07	2	85.15	3	85.00	85.60	-1	10,742	-0.01%
2021/10/06	2	81.65	0	0.00	80.50	2	10,925	0.02%
2021/10/05	1	82.00	1	81.40	81.60	0	11,096	0.00%
2021/10/01	4	85.58	11	84.65	82.50	-7	11,064	-0.06%
2021/09/30	3	87.60	2	88.70	88.80	1	11,233	0.01%
2021/09/29	2	87.75	0.2	90.60	87.00	1.8	11,390	0.02%
2021/09/28	4	92.58	1	91.90	92.80	3	11,362	0.03%
2021/09/27	3	94.40	2	95.50	93.10	1	11,275	0.01%
2021/09/24	15.1	94.22	7	93.83	92.50	8.1	10,931	0.07%
2021/09/23	23	96.10	26	94.18	92.80	-3	10,775	-0.03%
2021/09/22	1	91.10	6	89.00	90.20	-5	10,249	-0.05%
2021/09/17	0	0.00	7	88.94	89.90	-7	10,192	-0.07%
2021/09/16	0	0.00	1	86.00	86.20	-1	10,137	-0.01%
2021/09/15	0	0.00	2	84.80	84.90	-2	10,159	-0.02%
2021/09/14	0	0.00	0	88.50	87.70	0	10,194	0.00%
2021/09/13	5.2	87.82	2	88.30	87.50	3.2	10,197	0.03%
2021/09/10	4	87.90	2	87.65	88.50	2	10,248	0.02%
2021/09/09	3	85.40	1	85.70	86.40	2	10,371	0.02%
2021/09/08	0	0.00	10	83.20	82.70	-10	10,309	-0.10%
2021/09/07	1	87.80	3	86.33	86.70	-2	10,348	-0.02%
2021/09/06	3	90.07	1	89.40	88.20	2	10,532	0.02%
2021/09/03	3	91.53	2	89.90	90.80	1	10,487	0.01%
2021/09/02	15	95.17	23	93.44	90.40	-8	10,452	-0.08%
2021/09/01	2	90.50	0.5	90.00	91.50	1.5	10,169	0.01%
2021/08/31	2	90.20	1	90.60	90.00	1	10,126	0.01%
2021/08/30	7	90.07	0	0.00	89.80	7	10,060	0.07%
2021/08/27	2	90.25	4	89.65	88.10	-2	10,018	-0.02%
2021/08/26	31.1	91.57	9	90.09	90.40	22.1	9,987	0.22%
2021/08/25	1	85.80	4	92.00	92.00	-3	9,599	-0.03%
2021/08/24	0	0.00	2	84.20	83.70	-2	9,484	-0.02%
2021/08/23	7	83.87	6	83.92	83.70	1	9,416	0.01%
2021/08/20	3	80.83	4	80.35	80.60	-1	9,279	-0.01%
2021/08/19	5	80.42	1	79.80	78.10	4	9,155	0.04%
2021/08/18	0	0.00	1	75.70	81.50	-1	9,166	-0.01%
2021/08/17	4	80.60	6	78.45	76.90	-2	9,205	-0.02%
2021/08/16	4	81.13	3	81.80	81.10	1	9,155	0.01%
2021/08/13	2	83.30	2	81.35	81.00	0	9,127	0.00%
2021/08/12	1	83.30	0	0.00	84.50	1	9,106	0.01%
2021/08/11	2	84.40	2	84.60	82.80	0	9,120	0.00%
2021/08/10	0	0.00	1	86.60	86.00	-1	9,082	-0.01%
2021/08/09	4	86.85	3	86.60	86.40	1	9,063	0.01%
2021/08/06	6	90.27	3	90.70	88.20	3	8,992	0.03%
2021/08/05	1	93.50	1	92.70	93.70	0	8,885	0.00%
2021/08/04	6	94.02	5	94.54	92.20	1	8,890	0.01%
2021/08/03	6	93.83	4	91.80	91.80	2	8,790	0.02%
2021/08/02	6	92.43	6	93.03	93.00	0	8,720	0.00%
2021/07/30	6	93.62	4	91.10	91.10	2	8,671	0.02%
2021/07/29	6	92.07	7	92.36	94.10	-1	8,570	-0.01%
2021/07/27	18	103.82	18	101.77	98.60	0	8,277	0.00%
2021/07/26	14	103.93	5.2	105.32	105.00	8.8	8,030	0.11%
2021/07/23	44.1	97.84	33.1	98.12	97.80	11.1	7,672	0.14%
2021/07/22	64	101.30	52	102.13	101.00	12	7,498	0.16%
2021/07/21	13	95.46	112	94.64	100.50	-99	7,086	-1.40%	大賣/
2021/07/20	23.2	94.40	26	94.51	91.50	-2.8	6,461	-0.04%
2021/07/19	4	84.65	13	88.11	91.00	-9	5,924	-0.15%
2021/07/16	6	83.35	5	82.82	82.80	1	5,879	0.02%
2021/07/15	23	83.31	18	82.66	84.50	5	6,380	0.08%
2021/07/14	9	83.78	22	84.66	85.70	-13	6,458	-0.20%
2021/07/13	101	84.86	21	82.66	80.50	80	6,213	1.29%	大買/
2021/07/12	10.2	83.62	3	83.33	82.50	7.2	5,940	0.12%
2021/07/09	0.3	78.50	7	78.61	78.50	-6.7	5,701	-0.12%
2021/07/08	5	77.70	6	78.93	77.70	-1	5,690	-0.02%
2021/07/07	15	79.17	16	79.56	79.30	-1	5,696	-0.02%
2021/07/06	28	77.91	24	77.03	77.70	4	5,513	0.07%
2021/07/05	15	74.37	7	74.11	74.90	8	5,407	0.15%
2021/07/02	1	71.30	0	0.00	71.30	1	5,566	0.02%
2021/06/30	6	72.62	0	0.00	72.00	6	5,975	0.10%
2021/06/23	0	0.00	2	73.00	73.70	-2	5,868	-0.03%
2021/06/22	0	0.00	1	73.00	71.60	-1	5,799	-0.02%
2021/06/18	20	74.28	20	76.18	75.20	0	5,731	0.00%
2021/06/17	1	72.30	5	71.82	72.70	-4	5,617	-0.07%
2021/06/16	4	72.65	2	71.40	71.30	2	5,565	0.04%
2021/06/15	3.1	72.38	7	70.11	72.90	-4	5,439	-0.07%
2021/06/11	1	67.80	0	0.00	67.70	1	5,204	0.02%
2021/06/10	11	68.15	11	67.03	67.20	0	5,203	0.00%
2021/06/08	2	67.25	1	67.10	66.50	1	5,133	0.02%
2021/06/07	0	0.00	1	67.10	66.50	-1	5,112	-0.02%
2021/06/04	1	66.40	1	67.50	66.50	0	5,091	0.00%
2021/06/03	7	68.29	1	69.00	68.10	6	5,064	0.12%
2021/06/02	3	68.43	4	67.90	66.80	-1	4,966	-0.02%
2021/06/01	3	67.77	3	67.93	68.40	0	4,934	0.00%
2021/05/28	0	0.00	2	68.00	66.90	-2	4,890	-0.04%
2021/05/27	0	0.00	1	65.30	66.60	-1	4,853	-0.02%
2021/05/26	5	65.78	1	67.60	66.00	4	4,831	0.08%
2021/05/25	4	66.63	3	66.00	66.30	1	4,791	0.02%
2021/05/24	2	62.75	0	0.00	62.80	2	4,702	0.04%
2021/05/21	6	61.83	1	61.80	62.30	5	4,727	0.11%
2021/05/19	1	63.00	0	0.00	61.80	1	4,823	0.02%
2021/05/18	6	57.10	11	58.06	60.10	-5	4,801	-0.10%
2021/05/17	6	55.17	0	0.00	54.80	6	4,787	0.13%
2021/05/14	2	60.90	2	61.80	60.70	0	4,754	0.00%
2021/05/13	2	60.60	5	59.00	60.10	-3	4,732	-0.06%
2021/05/12	7	63.84	2	60.25	60.00	5	4,707	0.11%
2021/05/11	3	66.73	7	65.67	65.30	-4	4,657	-0.09%
2021/05/10	1	70.20	0	0.00	69.70	1	4,645	0.02%
2021/05/07	1	71.70	0	0.00	71.90	1	4,657	0.02%
2021/05/06	0	0.00	2	69.40	68.60	-2	4,665	-0.04%
2021/05/05	1	70.60	0	0.00	68.50	1	4,689	0.02%
2021/05/04	1	72.10	2	71.70	71.90	-1	4,678	-0.02%
2021/05/03	1	75.90	1	77.70	74.40	0	4,637	0.00%
2021/04/28	1	80.70	10	80.70	79.50	-9	4,665	-0.19%
2021/04/27	2	79.85	2	80.30	79.80	0	4,711	0.00%
2021/04/26	20	83.84	21	82.27	82.20	-1	4,781	-0.02%
2021/04/23	31	82.30	18	82.45	82.50	13	4,805	0.27%
2021/04/22	21	82.79	20	81.70	78.50	1	4,807	0.02%
2021/04/21	34	85.11	33	85.55	84.00	1	5,265	0.02%
2021/04/20	7	79.16	12	80.69	82.80	-5	4,952	-0.10%
2021/04/19	0	0.00	17	75.61	75.30	-17	4,723	-0.36%
2021/04/16	2	73.90	0	0.00	73.90	2	4,777	0.04%
2021/04/15	13	74.78	0	0.00	74.40	13	4,790	0.27%
2021/04/13	1	78.60	2	78.40	76.00	-1	4,802	-0.02%
2021/04/12	5	77.76	0	0.00	75.40	5	4,769	0.10%
2021/04/09	33	80.37	27	77.64	78.00	6	4,752	0.13%
2021/04/08	14	79.38	16	79.54	80.00	-2	4,656	-0.04%
2021/04/07	11	77.64	13	78.63	77.30	-2	4,438	-0.05%
2021/04/06	6	75.43	15	75.05	77.60	-9	4,318	-0.21%
2021/04/01	0	0.00	1	71.60	71.20	-1	4,117	-0.02%
2021/03/31	3	71.33	2	71.60	71.10	1	4,134	0.02%
2021/03/30	0	0.00	11	72.18	72.40	-11	4,161	-0.26%
2021/03/25	3	70.50	2	70.85	70.30	1	4,248	0.02%
2021/03/24	36	71.94	36	71.02	70.90	0	4,266	0.00%
2021/03/23	42	72.61	40	70.65	71.00	2	4,278	0.05%
2021/03/22	5	72.56	10	72.92	72.00	-5	4,235	-0.12%
2021/03/19	1	68.90	0	0.00	68.60	1	4,161	0.02%
2021/03/16	4	70.70	0	0.00	70.00	4	4,629	0.09%
2021/03/15	0	0.00	2	70.30	70.00	-2	4,990	-0.04%
2021/03/12	1	69.80	0	0.00	70.00	1	5,031	0.02%
2021/03/09	2	67.00	3	66.63	67.10	-1	5,373	-0.02%
2021/03/03	2	68.20	0	0.00	69.40	2	5,613	0.04%
2021/03/02	2	71.00	0	0.00	69.00	2	5,627	0.04%
2021/02/26	0	0.00	4	70.00	70.00	-4	5,646	-0.07%
2021/02/25	0	0.00	4	71.00	71.10	-4	5,736	-0.07%
2021/02/24	2	71.90	1	72.50	71.50	1	5,746	0.02%
2021/02/23	9	73.20	2	72.95	72.50	7	5,822	0.12%
2021/02/22	50	73.25	43	74.03	73.90	7	5,782	0.12%
2021/02/18	0	0.00	2	70.60	70.30	-2	5,686	-0.04%
2021/02/04	0	0.00	1	66.60	67.10	-1	5,659	-0.02%
2021/02/02	6	67.10	0	0.00	67.80	6	5,655	0.11%
2021/02/01	5	65.00	8	66.64	66.30	-3	5,639	-0.05%
2021/01/29	1	69.70	0	0.00	67.40	1	5,620	0.02%
2021/01/28	6	69.65	0	0.00	69.50	6	5,595	0.11%
2021/01/27	3	71.63	0	0.00	71.60	3	5,570	0.05%
2021/01/26	0	0.00	0.3	69.80	69.40	-0.3	5,527	0.00%
2021/01/25	1	70.10	0	0.00	70.50	1	5,501	0.02%
2021/01/22	1	71.90	0	0.00	72.00	1	5,470	0.02%
2021/01/21	0	0.00	5	71.12	71.30	-5	5,449	-0.09%
2021/01/20	3	73.23	3	73.50	72.70	0	5,396	0.00%
2021/01/19	17	78.44	15	77.50	76.70	2	5,306	0.04%
2021/01/18	35	78.79	34	78.79	79.20	1	5,183	0.02%
2021/01/15	26	80.53	17	78.12	77.70	9	5,047	0.18%
2021/01/14	39.2	79.08	39	79.94	79.10	0.2	4,829	0.00%
2021/01/13	33	73.83	34	77.04	77.60	-1	4,145	-0.02%
2021/01/11	0	0.00	5	72.26	72.10	-5	3,737	-0.13%
2021/01/06	2	69.10	0	0.00	69.10	2	3,722	0.05%
2021/01/05	3	71.00	0	0.00	71.10	3	3,724	0.08%
2021/01/04	21	72.33	24	72.69	72.60	-3	3,705	-0.08%
2020/12/30	1	72.50	1	72.00	71.80	0	3,652	0.00%
2020/12/29	4	73.65	3	73.03	72.70	1	3,628	0.03%
2020/12/28	1	74.10	2	73.30	72.80	-1	3,554	-0.03%
2020/12/24	0	0.00	1	72.40	71.50	-1	3,502	-0.03%
2020/12/23	2	72.25	0	0.00	71.70	2	3,515	0.06%
2020/12/21	0	0.00	2	70.00	70.00	-2	3,500	-0.06%
2020/12/17	1	70.20	0	0.00	70.10	1	3,506	0.03%
2020/12/16	2	71.40	0	0.00	71.30	2	3,494	0.06%
2020/12/14	2	74.40	2	73.05	73.70	0	3,552	0.00%
2020/12/11	6	74.17	7	74.34	72.50	-1	3,578	-0.03%
2020/12/10	27	74.48	25	75.12	75.00	2	3,479	0.06%
2020/12/09	15	70.79	21	73.78	74.70	-6	3,188	-0.19%
2020/12/08	5	68.18	5	69.52	69.00	0	2,814	0.00%
2020/12/07	10	69.40	10	67.90	68.00	0	2,787	0.00%
2020/12/04	1	68.00	0	0.00	67.60	1	2,766	0.04%
2020/12/03	26	68.75	27	68.64	68.00	-1	2,749	-0.04%
2020/12/01	0	0.00	4	67.40	67.00	-4	2,705	-0.15%
2020/11/30	16	68.04	12	69.79	67.10	4	2,687	0.15%
2020/11/27	1	65.30	0	0.00	65.60	1	2,558	0.04%
2020/11/26	1	65.20	3	64.73	65.60	-2	2,578	-0.08%
2020/11/25	0	0.00	1	66.50	64.50	-1	2,596	-0.04%
2020/11/24	29	65.73	38	66.02	65.70	-9	2,682	-0.34%
2020/11/20	22	64.42	20	64.40	64.40	2	2,731	0.07%
2020/11/16	0	0.00	1	61.70	61.90	-1	3,287	-0.03%
2020/11/11	0	0.00	1	60.40	61.00	-1	4,060	-0.02%
2020/11/10	0	0.00	2	60.10	60.10	-2	4,085	-0.05%
2020/11/09	3	61.60	0	0.00	61.50	3	4,106	0.07%
2020/10/29	1	60.30	0	0.00	61.20	1	4,725	0.02%
2020/10/28	0	0.00	6	60.60	60.30	-6	4,808	-0.12%
2020/10/27	5	61.80	1	62.20	62.30	4	4,860	0.08%
2020/10/26	5	63.00	6	63.10	62.80	-1	4,929	-0.02%
2020/10/22	1	64.60	0	0.00	64.00	1	5,080	0.02%
2020/10/21	6	64.90	0	0.00	64.20	6	5,093	0.12%
2020/10/15	1	66.60	7	66.47	66.30	-6	5,756	-0.10%
2020/10/14	3	64.57	0	0.00	64.50	3	5,715	0.05%
2020/10/13	15	64.17	10	63.90	64.00	5	5,762	0.09%
2020/10/07	0	0.00	1	67.40	67.40	-1	5,892	-0.02%
2020/10/06	1	67.30	0	0.00	66.50	1	6,016	0.02%
2020/09/29	10	66.52	10	66.80	66.80	0	6,221	0.00%
2020/09/28	30	64.80	31	64.61	64.70	-1	6,299	-0.02%
2020/09/25	18	66.47	10	65.10	65.00	8	6,398	0.13%
2020/09/23	0	0.00	1	69.30	69.60	-1	6,584	-0.02%
2020/09/22	1	70.60	2	68.90	70.30	-1	6,623	-0.02%
2020/09/18	18	71.62	15	72.30	71.60	3	6,614	0.05%
2020/09/17	10	72.20	11	71.75	72.70	-1	6,610	-0.02%
2020/09/16	0	0.00	2	71.60	70.90	-2	6,574	-0.03%
2020/09/11	0	0.00	1	68.70	69.20	-1	6,820	-0.01%
2020/09/10	2	69.20	0	0.00	68.60	2	6,866	0.03%
2020/09/07	11	71.49	13	70.84	69.20	-2	7,134	-0.03%
2020/09/04	4	68.38	1	69.00	70.30	3	7,125	0.04%
2020/09/02	1	69.20	1	70.40	70.30	0	7,253	0.00%
2020/08/31	14	70.42	18	69.42	69.20	-4	7,431	-0.05%
2020/08/28	13	72.80	14	71.47	70.00	-1	7,943	-0.01%
2020/08/27	3	71.50	1	71.60	71.80	2	7,937	0.03%
2020/08/26	0	0.00	1	70.50	71.30	-1	7,961	-0.01%
2020/08/25	17	69.68	15	69.50	69.50	2	8,035	0.02%
2020/08/24	5	68.90	5	68.60	69.20	0	8,157	0.00%
2020/08/21	44	67.82	46	68.63	69.70	-2	8,266	-0.02%
2020/08/20	12	71.32	6	68.92	68.80	6	8,231	0.07%
2020/08/19	12	72.23	14	75.95	76.40	-2	8,499	-0.02%
2020/08/18	8	73.19	8	73.23	72.60	0	8,464	0.00%
2020/08/17	1	69.00	1	69.00	71.50	0	8,361	0.00%
2020/08/13	1	68.00	0	0.00	67.70	1	8,946	0.01%
2020/08/11	0	0.00	2	70.00	68.60	-2	9,274	-0.02%
2020/08/10	5	71.70	3	71.30	69.80	2	9,375	0.02%
2020/08/05	1	72.60	0	0.00	70.90	1	10,009	0.01%
2020/08/04	3	73.40	1	73.60	72.50	2	10,068	0.02%
2020/08/03	0	0.00	3	72.07	73.90	-3	9,941	-0.03%
2020/07/31	1	72.50	0	0.00	71.60	1	9,897	0.01%
2020/07/30	0	0.00	1	71.80	71.80	-1	9,892	-0.01%
2020/07/28	4	71.85	0	0.00	68.90	4	9,883	0.04%
2020/07/27	2	69.10	2	70.20	70.30	0	9,853	0.00%
2020/07/23	10	73.60	10	71.90	72.10	0	9,794	0.00%
2020/07/22	25	73.22	27	73.39	72.20	-2	9,635	-0.02%
2020/07/21	1	72.00	0	0.00	71.90	1	9,399	0.01%
2020/07/17	1	67.30	7	68.54	67.60	-6	9,294	-0.06%
2020/07/16	16	70.08	12	70.28	70.30	4	9,320	0.04%
2020/07/14	1	70.90	4	70.50	70.20	-3	9,360	-0.03%
2020/07/13	21	70.38	19	72.15	71.10	2	9,417	0.02%
2020/07/10	1	69.20	0	0.00	68.50	1	9,488	0.01%
2020/07/09	30	73.30	30	72.10	72.20	0	9,451	0.00%
2020/07/08	22	70.71	23	71.43	71.40	-1	9,409	-0.01%
2020/07/07	1	69.40	2	71.60	69.40	-1	9,378	-0.01%
2020/07/06	3	74.13	5	73.90	74.00	-2	9,319	-0.02%
2020/07/03	29	72.25	28	74.24	73.50	1	9,301	0.01%
2020/07/02	0	0.00	1	68.60	69.30	-1	9,087	-0.01%
2020/07/01	5	69.30	7	68.66	68.40	-2	9,123	-0.02%
2020/06/30	0	0.00	1	67.40	67.30	-1	9,107	-0.01%
2020/06/29	10	66.67	0	0.00	66.40	10	9,170	0.11%
2020/06/24	2	68.60	3	68.17	67.80	-1	9,205	-0.01%
2020/06/23	1	67.40	0	0.00	68.10	1	9,247	0.01%
2020/06/22	8	67.93	11	68.46	67.20	-3	9,265	-0.03%
2020/06/19	22	70.16	19	71.65	69.50	3	9,296	0.03%
2020/06/18	11	67.90	10	68.00	68.30	1	9,153	0.01%
2020/06/16	26	67.50	22	68.56	68.60	4	9,343	0.04%
2020/06/15	20	66.01	19	68.16	65.70	1	9,550	0.01%
2020/06/12	25	67.58	24	68.72	68.70	1	9,814	0.01%
2020/06/11	42	71.21	41	71.03	70.00	1	10,020	0.01%
2020/06/10	0	0.00	5	73.94	71.60	-5	10,045	-0.05%
2020/06/09	2	73.60	0	0.00	73.60	2	10,142	0.02%
2020/06/08	10	76.80	13	75.80	75.30	-3	10,336	-0.03%
2020/06/05	3	75.50	3	75.10	75.90	0	10,545	0.00%
2020/06/04	16	75.59	17	75.52	74.90	-1	10,688	-0.01%
2020/06/03	0	0.00	1	70.80	71.80	-1	10,240	-0.01%
2020/06/02	0	0.00	3	70.10	70.80	-3	10,227	-0.03%
2020/06/01	10	71.25	15	70.73	70.30	-5	10,262	-0.05%
2020/05/29	2	68.70	0	0.00	69.50	2	10,258	0.02%
2020/05/28	28	70.06	24	69.25	68.30	4	10,302	0.04%
2020/05/27	31	70.58	32	70.11	70.90	-1	10,399	-0.01%
2020/05/26	26	70.59	19	69.74	68.60	7	10,187	0.07%
2020/05/25	3	69.10	3	70.37	71.00	0	9,764	0.00%
2020/05/22	2	63.70	2	64.20	64.60	0	9,468	0.00%
2020/05/21	1	63.70	2	63.05	64.00	-1	9,354	-0.01%
2020/05/20	14	60.12	16	61.87	61.40	-2	9,196	-0.02%
2020/05/19	0	0.00	1	58.80	57.50	-1	8,876	-0.01%
2020/05/18	3	58.13	3	59.00	57.00	0	8,817	0.00%
2020/05/15	0	0.00	1	59.00	59.00	-1	8,657	-0.01%
2020/05/14	2	57.00	1	56.40	56.20	1	8,646	0.01%
2020/05/13	3	56.53	12	57.23	57.90	-9	8,419	-0.11%
2020/05/12	10	53.90	10	53.35	52.70	0	8,003	0.00%
2020/05/11	12	53.96	20	53.89	53.70	-8	7,951	-0.10%
2020/05/08	0	0.00	3	52.90	52.20	-3	7,818	-0.04%
2020/05/07	1	52.10	0	0.00	52.10	1	7,687	0.01%
2020/05/06	2	50.50	0	0.00	50.50	2	7,635	0.03%
2020/05/05	1	52.60	2	52.10	51.60	-1	7,574	-0.01%
2020/04/30	2	52.00	12	52.03	51.80	-10	7,521	-0.13%
2020/04/29	3	50.43	0	0.00	50.30	3	7,461	0.04%
2020/04/28	1	50.50	0	0.00	50.50	1	7,456	0.01%
2020/04/24	6	48.85	6	49.15	49.00	0	7,437	0.00%
2020/04/22	0	0.00	2	48.93	49.35	-2	7,408	-0.03%
2020/04/20	1	51.10	0	0.00	51.00	1	7,380	0.01%
2020/04/17	0	0.00	4	52.10	51.50	-4	7,357	-0.05%
2020/04/16	6	53.33	0	0.00	52.80	6	7,254	0.08%
2020/04/15	15	53.13	57	52.88	52.90	-42	7,124	-0.59%
2020/04/14	0	0.00	11	51.07	50.90	-11	6,927	-0.16%
2020/04/13	16	51.21	5	51.06	50.20	11	6,903	0.16%
2020/04/10	2	51.10	1	50.70	50.80	1	6,877	0.01%
2020/04/09	20	51.42	0	0.00	51.00	20	6,942	0.29%
2020/04/08	8	52.56	26	52.63	52.20	-18	6,922	-0.26%
2020/04/07	0	0.00	8	50.13	49.75	-8	6,806	-0.12%
2020/04/06	1	49.45	7	49.63	49.60	-6	6,750	-0.09%
2020/04/01	7	48.76	4	49.10	49.10	3	6,723	0.04%
2020/03/31	12	49.64	10	49.20	48.80	2	6,707	0.03%
2020/03/30	25	47.75	25	48.66	49.20	0	6,750	0.00%
2020/03/27	0	0.00	2	48.43	47.10	-2	6,684	-0.03%
2020/03/25	2	47.93	1	47.30	47.70	1	6,560	0.02%
2020/03/24	0	0.00	7	45.70	45.80	-7	6,468	-0.11%
2020/03/23	7	44.54	2	44.20	43.35	5	6,597	0.08%
2020/03/20	2	48.65	9	48.64	47.65	-7	6,546	-0.11%
2020/03/19	15	46.41	26	50.24	45.85	-11	6,402	-0.17%
2020/03/18	27	51.50	5	52.86	50.90	22	6,097	0.36%
2020/03/17	19	49.29	28	50.60	52.00	-9	5,771	-0.16%
2020/03/16	10	49.55	0	0.00	49.50	10	5,472	0.18%
2020/03/13	15	46.50	19	48.68	51.90	-4	5,321	-0.08%
2020/03/12	41	53.00	28	52.86	51.00	13	5,108	0.25%
2020/03/11	52	54.57	75	54.64	54.20	-23	4,842	-0.47%
2020/03/10	18	50.67	18	54.39	55.60	0	4,604	0.00%
2020/03/09	12	52.79	10	51.90	50.60	2	4,417	0.05%
2020/03/06	12	54.13	0	0.00	53.50	12	4,321	0.28%
2020/03/05	11	55.80	2	56.20	55.60	9	4,246	0.21%
2020/03/04	0	0.00	32	55.02	55.90	-32	4,081	-0.78%
2020/03/03	13	55.22	12	54.55	54.10	1	3,938	0.03%
2020/03/02	3	52.30	39	50.40	54.80	-36	3,701	-0.97%
2020/02/27	2	50.00	1	53.00	49.85	1	3,438	0.03%
2020/02/26	21	53.49	20	52.80	52.30	1	3,371	0.03%
2020/02/25	45	52.97	0	0.00	53.00	45	3,290	1.37%
2020/02/24	30	53.33	30	52.93	53.20	0	3,258	0.00%
2020/02/21	27	53.67	28	53.30	52.90	-1	3,194	-0.03%
2020/02/19	12	51.98	15	51.89	52.10	-3	2,962	-0.10%
2020/02/18	10	52.40	10	51.30	51.00	0	2,879	0.00%
2020/02/17	5	51.86	15	52.42	52.20	-10	2,804	-0.36%
2020/02/14	22	48.85	22	48.83	48.70	0	2,629	0.00%
2020/02/12	5	46.85	15	48.08	48.20	-10	2,682	-0.37%
2020/02/07	1	45.70	0	0.00	45.50	1	2,785	0.04%
2020/02/05	31	46.18	53	45.61	45.30	-22	2,874	-0.77%
2020/02/04	0	0.00	13	45.17	45.25	-13	2,921	-0.45%
2020/02/03	2	43.10	3	43.85	44.00	-1	3,018	-0.03%
2020/01/31	0	0.00	3	47.20	46.90	-3	3,056	-0.10%
2020/01/30	5	47.60	0	0.00	46.75	5	3,309	0.15%
2020/01/20	5	52.10	5	52.40	51.90	0	3,464	0.00%
2020/01/17	15	52.57	0	0.00	52.30	15	3,659	0.41%
2020/01/16	20	53.50	0	0.00	52.70	20	3,956	0.51%
2020/01/15	10	53.01	15	52.98	53.00	-5	4,213	-0.12%
2020/01/14	10	52.90	10	51.90	52.40	0	4,296	0.00%
2020/01/09	10	51.30	10	50.60	50.50	0	4,607	0.00%
2020/01/07	2	51.30	0	0.00	50.40	2	4,843	0.04%
2020/01/06	10	51.60	0	0.00	51.50	10	4,957	0.20%
2020/01/03	20	53.16	1	55.30	53.10	19	4,942	0.38%
2020/01/02	10	54.50	10	54.50	54.50	0	4,868	0.00%
2019/12/27	11	54.41	10	54.20	54.20	1	4,815	0.02%
2019/12/26	10	54.10	10	53.80	53.70	0	4,774	0.00%
2019/12/25	5	54.10	7	54.40	53.90	-2	4,763	-0.04%
2019/12/23	1	53.40	2	52.70	52.70	-1	4,692	-0.02%
2019/12/20	0	0.00	2	53.80	53.00	-2	4,704	-0.04%
2019/12/19	10	53.70	0	0.00	53.10	10	4,745	0.21%
2019/12/18	12	54.73	11	53.86	54.50	1	4,752	0.02%
2019/12/17	0	0.00	11	52.80	53.40	-11	4,549	-0.24%
2019/12/16	0	0.00	5	52.00	52.30	-5	4,595	-0.11%
2019/12/12	12	52.62	11	51.85	51.40	1	4,644	0.02%
2019/12/10	3	52.10	1	51.60	52.50	2	4,604	0.04%
2019/12/05	15	51.73	37	51.64	51.10	-22	4,642	-0.47%
2019/12/04	11	50.16	12	51.00	50.80	-1	4,852	-0.02%
2019/11/26	1	50.50	1	50.60	50.60	0	5,416	0.00%
2019/11/25	1	49.50	0	0.00	49.35	1	5,805	0.02%
2019/11/20	3	49.10	1	49.15	49.05	2	5,902	0.03%
2019/11/19	0	0.00	2	49.80	50.00	-2	6,000	-0.03%
2019/11/15	3	50.67	0	0.00	50.70	3	6,217	0.05%
2019/11/12	2	49.93	0	0.00	50.20	2	6,442	0.03%
2019/11/11	15	51.21	0	0.00	49.60	15	6,432	0.23%
2019/11/08	2	53.00	0	0.00	52.80	2	6,377	0.03%
2019/11/07	22	53.18	0	0.00	53.20	22	6,387	0.34%
2019/11/06	12	55.18	5	56.30	55.50	7	6,354	0.11%
2019/11/05	12	55.79	11	56.19	56.30	1	6,352	0.02%
2019/11/04	22	55.69	10	55.50	55.50	12	6,333	0.19%
2019/11/01	1	55.60	4	55.45	56.10	-3	6,351	-0.05%
2019/10/31	48	56.03	26	55.55	55.00	22	6,331	0.35%
2019/10/30	11	57.14	1	56.90	56.80	10	6,268	0.16%
2019/10/29	5	58.66	12	57.44	57.50	-7	6,275	-0.11%
2019/10/28	15	59.93	19	59.91	60.10	-4	6,167	-0.06%
2019/10/25	12	58.30	12	57.92	58.20	0	6,169	0.00%
2019/10/24	22	56.26	28	57.24	58.50	-6	6,089	-0.10%
2019/10/23	29	54.32	40	54.52	55.00	-11	6,007	-0.18%
2019/10/22	22	53.65	28	53.59	53.60	-6	6,029	-0.10%
2019/10/21	38	53.10	35	53.50	53.60	3	5,906	0.05%
2019/10/18	17	51.79	26	51.92	51.60	-9	5,681	-0.16%
2019/10/17	20	50.88	20	50.80	51.10	0	5,579	0.00%
2019/10/16	14	51.11	6	50.25	50.00	8	5,555	0.14%
2019/10/15	15	51.40	19	51.26	51.10	-4	5,499	-0.07%
2019/10/14	3	50.57	4	50.88	50.40	-1	5,317	-0.02%
2019/10/07	4	49.93	4	49.50	49.55	0	5,192	0.00%
2019/10/03	0	0.00	7	49.53	49.60	-7	5,185	-0.14%
2019/10/02	0	0.00	5	49.50	49.50	-5	5,179	-0.10%
2019/10/01	1	49.10	2	48.93	49.25	-1	5,189	-0.02%
2019/09/27	16	48.59	10	48.70	48.40	6	5,174	0.12%
2019/09/26	6	48.65	0	0.00	48.75	6	5,155	0.12%
2019/09/24	12	51.60	10	50.80	50.80	2	5,122	0.04%
2019/09/19	15	51.50	16	51.24	50.70	-1	5,067	-0.02%
2019/09/17	2	49.70	0	0.00	50.20	2	5,007	0.04%
2019/09/11	6	48.65	0	0.00	48.85	6	5,056	0.12%
2019/09/10	3	50.20	3	49.70	49.30	0	5,215	0.00%
2019/09/09	2	50.30	0	0.00	50.10	2	5,230	0.04%
2019/09/06	11	52.57	7	53.00	51.00	4	5,201	0.08%
2019/09/05	6	50.42	2	50.65	50.80	4	4,915	0.08%
2019/09/04	10	50.43	10	50.70	50.70	0	4,896	0.00%
2019/09/03	1	49.90	0	0.00	49.80	1	4,872	0.02%
2019/09/02	2	50.20	2	50.60	50.70	0	4,830	0.00%
2019/08/30	13	51.04	14	50.92	49.05	-1	4,748	-0.02%
2019/08/29	12	50.65	11	50.95	49.75	1	4,536	0.02%
2019/08/28	17	48.82	15	49.51	51.20	2	4,330	0.05%
2019/08/27	0	0.00	24	46.99	46.60	-24	3,927	-0.61%
2019/08/26	0	0.00	2	46.35	46.10	-2	3,926	-0.05%
2019/08/23	0	0.00	10	48.30	48.55	-10	3,888	-0.26%
2019/08/22	19	48.53	23	48.55	48.70	-4	3,837	-0.10%
2019/08/21	34	47.94	27	48.10	48.20	7	3,744	0.19%
2019/08/20	3	46.18	0	0.00	45.85	3	3,565	0.08%
2019/08/19	31	47.13	26	46.75	46.50	5	3,525	0.14%
2019/08/16	2	44.53	6	44.58	46.00	-4	3,415	-0.12%
2019/08/14	2	44.55	1	44.70	44.10	1	3,318	0.03%
2019/08/13	11	44.72	11	44.47	44.35	0	3,326	0.00%
2019/08/12	1	43.60	1	43.65	44.35	0	3,316	0.00%
2019/08/07	2	45.10	0	0.00	44.05	2	3,298	0.06%
2019/08/06	17	45.16	1	45.60	45.60	16	3,292	0.49%
2019/08/01	2	49.18	7	48.75	48.85	-5	3,269	-0.15%
2019/07/31	4	49.14	3	49.23	49.90	1	3,241	0.03%
2019/07/30	13	48.99	16	48.02	48.80	-3	3,154	-0.10%
2019/07/29	15	51.02	24	51.11	51.00	-9	3,016	-0.30%
2019/07/26	6	48.38	6	49.03	49.50	0	2,828	0.00%
2019/07/25	29	47.89	34	48.00	47.75	-5	2,728	-0.18%
2019/07/24	16	46.66	11	46.63	47.30	5	2,551	0.20%
2019/07/23	3	43.33	3	42.60	43.00	0	2,356	0.00%
2019/07/22	1	42.05	0	0.00	42.00	1	2,373	0.04%
2019/07/19	1	42.15	0	0.00	41.90	1	2,411	0.04%
2019/07/18	1	43.05	0	0.00	41.80	1	2,443	0.04%
2019/07/17	2	43.88	0	0.00	43.45	2	2,457	0.08%
2019/07/16	1	44.60	1	44.45	44.30	0	2,589	0.00%
2019/07/15	1	44.30	2	44.28	44.25	-1	2,627	-0.04%
2019/07/12	1	43.95	0	0.00	43.90	1	2,731	0.04%
2019/07/11	6	44.23	6	44.13	44.10	0	2,750	0.00%
2019/07/10	1	43.25	0	0.00	43.15	1	2,746	0.04%
2019/07/05	1	44.60	0	0.00	44.65	1	2,788	0.04%
2019/07/04	2	45.45	0	0.00	45.40	2	2,794	0.07%
2019/06/27	2	47.35	2	46.65	46.65	0	3,122	0.00%
2019/06/26	4	47.29	4	46.80	46.65	0	3,135	0.00%
2019/06/24	2	45.90	3	46.33	46.35	-1	3,143	-0.03%
2019/06/21	12	45.65	12	45.80	45.15	0	3,120	0.00%
2019/06/20	2	45.53	1	45.35	45.10	1	3,114	0.03%
2019/06/19	12	44.80	12	44.70	44.85	0	3,132	0.00%
2019/06/18	25	44.97	27	44.54	43.90	-2	3,140	-0.06%
2019/06/17	3	42.95	8	44.70	45.40	-5	3,036	-0.16%
2019/06/14	3	41.73	2	41.68	41.30	1	3,015	0.03%
2019/06/13	1	41.35	0	0.00	41.60	1	3,053	0.03%
2019/06/12	16	42.66	17	42.00	41.45	-1	3,131	-0.03%
2019/06/11	2	41.35	2	41.98	42.05	0	3,266	0.00%
2019/06/10	9	39.96	15	40.10	40.10	-6	3,327	-0.18%
2019/06/06	5	39.20	0	0.00	39.15	5	3,519	0.14%
2019/06/05	1	40.35	0	0.00	40.00	1	3,554	0.03%
2019/06/03	5	40.32	0	0.00	40.15	5	3,731	0.13%
2019/05/31	1	41.40	0	0.00	41.25	1	3,847	0.03%
2019/05/30	2	40.10	3	40.45	41.10	-1	3,905	-0.03%
2019/05/29	1	39.55	0	0.00	39.75	1	4,006	0.02%
2019/05/27	0	0.00	1	40.40	39.95	-1	4,328	-0.02%
2019/05/23	0	0.00	1	40.90	41.00	-1	4,561	-0.02%
2019/05/22	1	42.20	0	0.00	41.55	1	4,688	0.02%
2019/05/21	0	0.00	3	41.05	41.75	-3	4,803	-0.06%
2019/05/17	7	43.07	5	42.72	42.70	2	5,107	0.04%
2019/05/16	0	0.00	1	44.45	42.85	-1	5,190	-0.02%
2019/05/15	1	43.25	1	44.10	44.90	0	5,358	0.00%
2019/05/14	4	41.33	2	42.53	42.60	2	5,661	0.04%
2019/05/13	0	0.00	1	41.15	41.75	-1	6,030	-0.02%
2019/05/10	1	44.75	1	43.95	43.95	0	6,201	0.00%
2019/05/09	1	42.95	6	43.35	43.35	-5	6,303	-0.08%
2019/05/08	1	46.35	2	46.05	45.70	-1	6,338	-0.02%
2019/05/07	0	0.00	4	46.56	46.25	-4	6,618	-0.06%
2019/05/06	14	46.61	0	0.00	45.95	14	6,893	0.20%
2019/05/03	2	47.95	1	48.05	48.05	1	6,914	0.01%
2019/04/30	6	46.74	0	0.00	47.40	6	6,933	0.09%
2019/04/29	7	49.29	0	0.00	46.80	7	6,935	0.10%
2019/04/26	3	53.10	4	52.33	52.00	-1	6,877	-0.01%
2019/04/24	2	54.40	2	54.00	53.80	0	6,866	0.00%
2019/04/23	2	53.80	0	0.00	53.60	2	6,866	0.03%
2019/04/22	2	55.35	1	54.40	54.40	1	6,906	0.01%
2019/04/19	1	53.90	1	53.50	54.10	0	6,807	0.00%
2019/04/18	6	53.63	8	53.56	52.90	-2	6,819	-0.03%
2019/04/16	0	0.00	1	52.50	52.50	-1	6,840	-0.01%
2019/04/15	1	51.60	1	51.60	51.20	0	6,913	0.00%
2019/04/11	1	53.40	0	0.00	51.80	1	7,144	0.01%
2019/04/10	1	53.30	0	0.00	53.20	1	7,155	0.01%
2019/04/09	13	55.11	9	56.20	53.90	4	7,198	0.06%
2019/04/08	8	55.99	24	55.63	55.30	-16	7,265	-0.22%
2019/04/03	62	54.08	4	54.25	53.90	58	7,248	0.80%
2019/04/02	1	52.70	5	52.96	53.00	-4	7,245	-0.06%
2019/04/01	1	53.20	6	52.42	52.20	-5	7,341	-0.07%
2019/03/29	5	50.96	0	0.00	51.00	5	7,319	0.07%
2019/03/28	20	52.33	19	51.84	51.20	1	7,491	0.01%
2019/03/27	2	51.50	2	51.20	51.40	0	7,705	0.00%
2019/03/25	0	0.00	10	50.92	51.50	-10	8,182	-0.12%
2019/03/22	6	52.45	13	52.98	52.10	-7	8,276	-0.08%
2019/03/21	6	51.97	2	51.95	51.80	4	8,408	0.05%
2019/03/20	6	53.18	62	52.74	52.60	-56	8,690	-0.64%
2019/03/19	3	53.67	1	54.80	53.10	2	9,013	0.02%
2019/03/18	13	53.85	7	54.16	54.30	6	9,060	0.07%
2019/03/15	9	54.21	9	53.78	54.50	0	9,239	0.00%
2019/03/14	22	55.35	2	54.55	53.90	20	9,339	0.21%
2019/03/13	1	58.20	1	57.40	57.40	0	9,496	0.00%
2019/03/12	6	57.27	8	57.79	58.00	-2	9,746	-0.02%
2019/03/11	1	55.60	1	56.30	55.60	0	9,921	0.00%
2019/03/08	8	55.55	7	56.09	56.00	1	10,119	0.01%
2019/03/07	13	55.85	12	56.29	55.60	1	10,309	0.01%
2019/03/06	2	56.30	1	56.70	56.60	1	10,479	0.01%
2019/03/05	3	55.73	3	56.23	55.50	0	10,982	0.00%
2019/03/04	4	56.83	1	56.50	56.50	3	11,326	0.03%
2019/02/27	3	56.50	6	56.73	57.60	-3	11,445	-0.03%
2019/02/26	5	58.30	3	57.20	55.70	2	11,716	0.02%
2019/02/25	10	55.75	13	56.67	57.60	-3	11,980	-0.03%
2019/02/22	21	57.46	10	57.15	56.50	11	12,027	0.09%
2019/02/21	24	56.53	16	57.69	57.90	8	11,959	0.07%
2019/02/20	11	58.48	11	59.90	57.90	0	11,855	0.00%
2019/02/19	6	58.10	6	58.88	58.90	0	11,804	0.00%
2019/02/18	23	59.90	14	60.76	58.30	9	11,751	0.08%
2019/02/15	23	57.67	12	58.54	59.30	11	11,564	0.10%
2019/02/14	27	58.00	29	58.48	59.00	-2	11,518	-0.02%
2019/02/13	55	58.48	63	58.49	58.40	-8	11,407	-0.07%
2019/02/12	36	53.81	57	54.81	56.00	-21	11,139	-0.19%
2019/02/11	3	48.92	5	50.68	51.40	-2	10,961	-0.02%
2019/01/30	4	47.76	4	47.40	46.75	0	10,938	0.00%
2019/01/29	15	46.10	16	45.71	46.10	-1	10,865	-0.01%
2019/01/28	27	46.93	24	46.96	46.60	3	10,856	0.03%
2019/01/25	9	44.59	12	44.84	44.15	-3	10,746	-0.03%
2019/01/24	1	42.95	1	42.55	42.55	0	10,850	0.00%
2019/01/22	0	0.00	1	42.35	41.50	-1	10,995	-0.01%
2019/01/21	16	42.16	20	42.00	42.00	-4	11,097	-0.04%
2019/01/18	1	40.25	15	40.92	41.30	-14	11,108	-0.13%
2019/01/17	5	40.40	0	0.00	40.20	5	11,151	0.04%
2019/01/16	15	41.25	20	41.33	41.00	-5	11,221	-0.04%
2019/01/15	2	40.70	4	40.38	40.90	-2	11,225	-0.02%
2019/01/14	9	39.86	7	39.97	40.05	2	11,304	0.02%
2019/01/11	4	41.55	0	0.00	41.55	4	11,314	0.04%
2019/01/10	1	43.00	1	42.55	42.30	0	11,353	0.00%
2019/01/09	0	0.00	2	43.08	42.30	-2	11,567	-0.02%
2019/01/08	10	42.04	8	41.75	42.10	2	11,704	0.02%
2019/01/07	16	41.98	9	42.10	41.60	7	11,681	0.06%
2019/01/04	1	39.10	7	39.14	40.90	-6	11,672	-0.05%
2019/01/03	5	41.16	0	0.00	40.65	5	11,580	0.04%
2018/12/28	3	44.00	1	43.90	43.90	2	11,589	0.02%
2018/12/27	24	44.45	21	44.28	43.80	3	11,642	0.03%
2018/12/26	6	44.68	11	44.61	42.60	-5	11,558	-0.04%
2018/12/25	3	44.35	0	0.00	44.10	3	11,555	0.03%
2018/12/24	22	44.41	22	43.75	45.30	0	11,517	0.00%
2018/12/22	8	44.66	8	44.67	44.85	0	11,413	0.00%
2018/12/21	12	45.37	16	44.98	45.60	-4	11,422	-0.04%
2018/12/20	55	44.74	58	45.58	44.25	-3	11,273	-0.03%
2018/12/19	35	47.47	36	47.91	47.40	-1	11,019	-0.01%
2018/12/18	58	50.30	60	49.60	49.40	-2	10,927	-0.02%
2018/12/17	9	50.66	10	50.82	50.30	-1	10,856	-0.01%
2018/12/14	13	49.93	10	50.17	50.00	3	10,796	0.03%
2018/12/13	33	52.36	21	52.29	52.00	12	10,675	0.11%
2018/12/12	21	51.14	34	51.35	52.50	-13	10,400	-0.12%
2018/12/11	5	47.94	5	48.44	47.80	0	10,099	0.00%
2018/12/10	5	48.97	6	47.98	47.30	-1	10,196	-0.01%
2018/12/07	9	47.98	7	48.31	48.05	2	10,027	0.02%
2018/12/06	20	49.16	10	49.61	46.30	10	9,928	0.10%
2018/12/05	16	50.38	23	50.76	51.10	-7	9,676	-0.07%
2018/12/04	32	50.29	30	50.48	49.50	2	9,490	0.02%
2018/12/03	34	49.80	18	49.20	49.15	16	9,277	0.17%
2018/11/30	26	47.83	19	48.38	48.75	7	9,100	0.08%
2018/11/29	18	49.46	19	50.02	49.00	-1	8,908	-0.01%
2018/11/28	30	50.08	28	49.94	49.70	2	8,699	0.02%
2018/11/27	16	46.62	19	47.68	48.40	-3	8,185	-0.04%
2018/11/26	12	44.60	14	44.70	44.00	-2	7,814	-0.03%
2018/11/23	26	43.19	27	43.03	43.75	-1	7,721	-0.01%
2018/11/22	20	42.22	18	41.83	41.10	2	7,406	0.03%
2018/11/21	2	38.23	6	37.88	40.70	-4	6,994	-0.06%
2018/11/20	5	37.09	0	0.00	37.00	5	6,942	0.07%
2018/11/19	0	0.00	1	37.20	37.30	-1	6,999	-0.01%
2018/11/16	1	37.35	0	0.00	36.25	1	7,024	0.01%
2018/11/14	0	0.00	1	36.65	36.00	-1	7,106	-0.01%
2018/11/13	2	35.95	1	35.85	36.95	1	7,294	0.01%
2018/11/12	10	37.30	11	36.83	36.60	-1	7,346	-0.01%
2018/11/08	2	37.18	1	37.40	35.95	1	7,411	0.01%
2018/11/07	2	35.55	3	36.30	37.75	-1	7,311	-0.01%
2018/11/06	2	34.78	2	34.83	34.35	0	7,310	0.00%
2018/11/05	0	0.00	3	37.03	37.00	-3	7,338	-0.04%
2018/11/02	3	36.50	3	36.60	36.55	0	7,319	0.00%
2018/11/01	27	35.72	19	36.17	35.80	8	7,226	0.11%
2018/10/31	18	32.50	18	34.08	34.10	0	6,952	0.00%
2018/10/30	7	31.19	5	32.05	31.00	2	6,907	0.03%
2018/10/29	1	31.85	1	31.40	32.05	0	7,100	0.00%
2018/10/25	0	0.00	13	31.35	31.15	-13	7,113	-0.18%
2018/10/24	7	35.49	2	36.33	34.60	5	7,082	0.07%
2018/10/23	2	36.68	1	37.20	36.30	1	7,021	0.01%
2018/10/19	11	36.44	11	36.25	36.35	0	7,133	0.00%
2018/10/18	15	38.80	11	38.14	38.05	4	7,152	0.06%
2018/10/17	16	40.56	13	39.90	38.40	3	7,163	0.04%
2018/10/16	17	39.75	13	40.57	40.25	4	7,007	0.06%
2018/10/12	2	37.43	1	36.70	37.20	1	7,037	0.01%
2018/10/09	0	0.00	4	42.00	40.55	-4	7,192	-0.06%
2018/10/05	1	42.50	1	44.60	42.30	0	7,414	0.00%
2018/10/04	10	47.13	10	47.25	47.00	0	7,476	0.00%
2018/10/03	10	48.20	13	49.08	47.95	-3	8,046	-0.04%
2018/10/01	2	50.40	2	50.50	51.30	0	8,430	0.00%
2018/09/28	0	0.00	0	50.20	50.20	0	8,731	0.00%
2018/09/27	4	50.83	1	50.20	50.00	3	8,917	0.03%
2018/09/25	2	52.35	1	51.20	52.00	1	9,178	0.01%
2018/09/21	3	50.77	3	51.03	51.00	0	9,161	0.00%
2018/09/18	1	49.25	4	50.23	48.40	-3	9,348	-0.03%
2018/09/17	5	52.66	4	52.45	52.10	1	9,527	0.01%
2018/09/14	13	51.29	11	51.83	52.60	2	9,645	0.02%
2018/09/13	14	51.11	15	50.98	48.95	-1	9,580	-0.01%
2018/09/12	10	50.10	10	50.10	50.10	0	9,788	0.00%
2018/09/11	10	52.50	10	51.25	51.30	0	9,983	0.00%
2018/09/10	21	50.78	21	51.88	50.60	0	10,091	0.00%
2018/09/07	1	55.30	0	0.00	53.50	1	10,143	0.01%
2018/09/06	1	56.70	1	57.30	56.40	0	10,316	0.00%
2018/09/03	0	0.00	10	58.90	57.00	-10	11,763	-0.09%
2018/08/30	11	62.03	1	61.40	61.00	10	12,203	0.08%
2018/08/29	0	0.00	10	60.40	60.70	-10	12,365	-0.08%
2018/08/27	27	59.29	17	60.05	60.10	10	12,903	0.08%
2018/08/24	15	57.37	16	56.53	56.60	-1	13,097	-0.01%
2018/08/23	2	59.55	2	59.50	58.60	0	13,647	0.00%
2018/08/22	0	0.00	1.5	58.20	59.50	-1.5	14,211	-0.01%
2018/08/20	3	55.00	3	53.93	58.50	0	15,105	0.00%
2018/08/17	0	0.00	0.3	58.60	58.20	-0.3	15,508	0.00%
2018/08/16	11	60.61	11	60.05	61.20	0	15,624	0.00%
2018/08/15	25.3	60.16	25	60.64	58.60	0.3	15,830	0.00%
2018/08/14	85	60.62	54	59.69	62.00	31	16,050	0.19%
2018/08/13	0	0.00	31	61.39	60.30	-31	16,266	-0.19%
2018/08/10	32	67.48	31	65.97	64.70	1	16,635	0.01%
2018/08/09	0	0.00	1	64.30	66.30	-1	17,030	-0.01%
2018/08/08	0	0.00	16	65.39	65.00	-16	17,702	-0.09%
2018/08/07	2	67.45	2	66.55	66.70	0	18,220	0.00%
2018/08/06	3	64.50	0	0.00	65.50	3	18,399	0.02%
2018/08/03	10	63.10	11	63.39	66.00	-1	18,632	-0.01%
2018/08/02	1	65.80	3	65.57	63.70	-2	18,765	-0.01%
2018/08/01	1	70.60	2	69.80	69.50	-1	19,391	-0.01%
2018/07/31	0.2	72.50	3	71.30	72.20	-2.8	19,736	-0.01%
2018/07/27	5	73.28	0.3	72.20	72.00	4.7	19,738	0.02%
2018/07/26	7.3	73.63	7	74.09	75.00	0.3	19,731	0.00%
2018/07/25	4.3	70.90	4	70.83	71.70	0.3	19,584	0.00%
2018/07/24	17	69.08	20.5	69.44	69.90	-3.5	19,513	-0.02%
2018/07/23	12	64.32	12	65.58	67.50	0	19,448	0.00%
2018/07/20	23	67.59	22	68.51	67.10	1	19,381	0.01%
2018/07/19	26	69.34	34	69.57	69.00	-8	19,241	-0.04%
2018/07/18	6	69.30	6	70.07	68.00	0	19,237	0.00%
2018/07/17	5	74.00	5	72.00	70.90	0	19,196	0.00%
2018/07/16	18	74.48	17	73.71	73.80	1	19,197	0.01%
2018/07/13	9	75.13	2	75.30	73.00	7	19,302	0.04%
2018/07/12	15	73.33	16	72.92	73.90	-1	19,122	-0.01%
2018/07/11	49	73.36	47.5	73.06	73.60	1.5	19,114	0.01%
2018/07/10	163	70.65	173.3	71.20	72.00	-10.3	18,611	-0.06%	大買/大賣/
2018/07/09	22	64.91	20	64.78	65.50	2	18,502	0.01%
2018/07/06	31.2	66.28	30	65.52	66.20	1.2	18,359	0.01%
2018/07/05	4	63.58	3	64.60	62.70	1	18,107	0.01%
2018/07/04	17	67.44	27	67.21	62.70	-10	17,898	-0.06%
2018/07/03	9	70.54	1	69.80	69.60	8	17,672	0.05%
2018/07/02	22.3	73.35	28	71.80	69.10	-5.7	17,580	-0.03%
2018/06/29	38	70.13	38	71.85	72.80	0	17,458	0.00%
2018/06/28	14	73.19	11	73.05	69.50	3	17,295	0.02%
2018/06/27	14	72.91	16	72.71	73.40	-2	17,177	-0.01%
2018/06/26	33	73.24	32	73.15	72.00	1	17,064	0.01%
2018/06/25	25.2	75.79	30	75.28	71.20	-4.8	16,820	-0.03%
2018/06/22	25.2	78.07	24	79.43	76.50	1.2	16,652	0.01%
2018/06/21	26.2	79.96	24	80.81	80.90	2.2	16,558	0.01%
2018/06/20	26	83.67	22	82.18	76.40	4	16,374	0.02%
2018/06/19	23	82.66	25	84.40	84.00	-2	16,260	-0.01%
2018/06/15	32	84.09	27	83.34	83.20	5	16,243	0.03%
2018/06/14	43	81.12	44	83.38	83.20	-1	16,133	-0.01%
2018/06/13	62.2	86.78	39	88.06	82.90	23.2	15,957	0.15%
2018/06/12	8	87.68	4	86.95	89.50	4	15,516	0.03%
2018/06/11	5	78.68	44	78.48	81.40	-39	14,963	-0.26%
2018/06/08	22	71.89	17	70.59	74.00	5	14,696	0.03%
2018/06/07	12	71.79	10	70.69	70.50	2	14,445	0.01%
2018/06/06	35	68.83	29	70.56	71.50	6	14,445	0.04%
2018/06/05	22	67.25	8	66.83	67.80	14	14,387	0.10%
2018/06/04	21	70.54	7	71.96	72.80	14	14,150	0.10%
2018/06/01	20	71.32	19	71.73	69.90	1	13,839	0.01%
2018/05/31	57	76.83	60	75.33	70.70	-3	13,541	-0.02%
2018/05/30	43	70.47	46	71.35	74.10	-3	12,893	-0.02%
2018/05/29	54	71.13	57	70.05	68.80	-3	12,268	-0.02%
2018/05/28	77	65.40	73	64.63	66.90	4	11,490	0.03%
2018/05/25	70	58.46	90	58.64	60.90	-20	11,147	-0.18%
2018/05/24	21	56.01	21	55.17	55.40	0	10,510	0.00%
2018/05/23	9	55.40	9	55.49	55.80	0	10,294	0.00%
2018/05/22	33	55.29	19	56.00	53.70	14	9,969	0.14%
2018/05/21	53	55.51	44	55.48	56.40	9	9,672	0.09%
2018/05/18	27	54.25	31	55.75	54.70	-4	9,332	-0.04%
2018/05/17	92	54.65	35	54.63	52.10	57	8,805	0.65%
2018/05/16	129	55.74	209	55.88	55.60	-80	8,338	-0.96%	大買/大賣/
2018/05/15	35	51.55	22	51.44	53.80	13	7,656	0.17%
2018/05/14	12	47.72	12	47.96	50.20	0	7,091	0.00%
2018/05/11	24	46.48	32	45.99	45.70	-8	6,824	-0.12%
2018/05/10	39	45.24	31	45.64	46.20	8	6,511	0.12%
2018/05/09	18	43.21	21.2	43.26	43.65	-3.2	6,123	-0.05%
2018/05/08	3	38.62	7	39.96	40.90	-4	5,397	-0.07%
2018/05/07	1	37.25	1	37.20	37.20	0	5,005	0.00%
2018/05/02	2	37.00	2	36.15	36.35	0	5,000	0.00%
2018/04/27	3	35.13	3	35.60	36.15	0	5,345	0.00%
2018/04/26	2	36.25	2	36.38	34.50	0	5,752	0.00%
2018/04/25	18	36.01	16	35.65	35.90	2	5,742	0.03%
2018/04/24	30	36.26	32	36.57	36.00	-2	5,798	-0.03%
2018/04/23	5	38.95	7	38.35	37.60	-2	5,718	-0.03%
2018/04/20	3	38.20	0	0.00	37.95	3	5,696	0.05%
2018/04/19	13	37.50	10	38.01	39.15	3	5,607	0.05%
2018/04/18	2	36.43	0	0.00	36.30	2	5,362	0.04%
2018/04/17	3	37.00	3	36.35	36.15	0	5,317	0.00%
2018/04/16	1	39.10	0	0.00	39.10	1	5,186	0.02%
2018/04/13	4	38.89	1	38.50	38.00	3	5,103	0.06%
2018/04/12	14	37.50	0	0.00	36.90	14	4,969	0.28%
2018/04/11	6	36.96	3	37.20	37.10	3	5,049	0.06%
2018/04/10	2	36.60	10	36.80	36.05	-8	5,029	-0.16%
2018/04/02	0	0.00	2	36.15	35.55	-2	5,186	-0.04%
2018/03/31	2	36.75	0	0.00	36.30	2	5,240	0.04%
2018/03/29	2	37.05	0	0.00	36.35	2	5,313	0.04%
2018/03/28	0	0.00	2	36.20	36.00	-2	5,277	-0.04%
2018/03/27	5	37.25	5	36.59	36.65	0	5,265	0.00%
2018/03/23	5	35.45	7	35.89	35.80	-2	5,239	-0.04%
2018/03/22	5	37.60	7	37.59	37.30	-2	5,174	-0.04%
2018/03/19	24	36.62	20	36.95	36.40	4	4,784	0.08%
2018/03/16	3	36.33	2	36.75	35.80	1	4,642	0.02%
2018/03/15	0	0.00	3	35.00	35.45	-3	4,510	-0.07%
2018/03/14	7	35.86	3	36.07	35.25	4	4,483	0.09%
2018/03/13	11	34.95	1	35.80	36.00	10	4,386	0.23%
2018/03/12	3	35.92	3	35.88	35.05	0	4,329	0.00%
2018/03/09	21	34.78	21	33.66	34.00	0	4,148	0.00%
2018/03/07	0	0.00	4	30.53	30.50	-4	3,933	-0.10%
2018/02/27	0	0.00	3	30.90	30.75	-3	4,659	-0.06%
2018/02/23	3	30.75	0	0.00	30.60	3	4,787	0.06%
2018/02/22	0	0.00	1	30.40	30.25	-1	4,968	-0.02%
2018/02/21	6	30.18	5	30.40	30.25	1	5,361	0.02%
2018/02/09	1	28.40	1	29.25	29.35	0	5,806	0.00%
2018/02/08	0	0.00	2	29.85	30.00	-2	5,837	-0.03%
2018/02/07	12	31.23	12	31.55	31.00	0	5,861	0.00%
2018/02/06	0	0.00	1	30.80	29.95	-1	5,920	-0.02%
2018/01/31	10	34.00	10	33.83	33.80	0	6,403	0.00%
2018/01/30	5	34.65	5	35.10	34.30	0	6,541	0.00%
2018/01/25	5	34.45	5	34.40	34.30	0	6,703	0.00%
2018/01/24	5	35.87	4	35.41	35.30	1	6,733	0.01%
2018/01/23	1	38.70	0	0.00	36.05	1	6,868	0.01%
2018/01/22	1	38.00	1	38.55	38.55	0	6,712	0.00%
2018/01/19	5	35.15	5	35.10	35.05	0	6,702	0.00%
2018/01/18	5	35.40	6	34.96	34.60	-1	7,073	-0.01%
2018/01/16	0	0.00	2	34.80	34.60	-2	7,187	-0.03%
2018/01/15	0	0.00	10	34.46	34.85	-10	7,255	-0.14%
2018/01/10	12	33.94	4	33.71	33.50	8	7,364	0.11%
2018/01/08	2	35.00	0	0.00	33.80	2	7,617	0.03%
2018/01/05	1	35.90	3	35.83	35.40	-2	7,643	-0.03%
2018/01/04	0	0.00	3	34.82	35.00	-3	7,698	-0.04%
2018/01/03	13	34.96	13	34.78	34.60	0	7,660	0.00%
2018/01/02	1	33.00	0	0.00	33.35	1	7,565	0.01%