日電貿 (3090)-統一-高雄券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
60.7
漲跌
--
漲幅
0.00%
成交量
342張
產業
上市電子零組件類股
382人加入追蹤

立即追蹤
本地時間:13:30

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

日電貿 (3090)籌碼相關－統一-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	13	58.18	0	0.00	58.30	13	644	2.02%
2024/04/16	13	58.99	0	0.00	58.90	13	623	2.08%
2024/04/03	10	60.00	0	0.00	59.90	10	593	1.68%
2024/03/29	0	0.00	1	59.10	59.70	-1	567	-0.18%
2024/03/28	5	59.10	0	0.00	59.20	5	565	0.88%
2024/03/26	1	58.70	0	0.00	59.00	1	556	0.18%
2024/03/22	11	59.51	0	0.00	59.50	11	550	2.00%
2024/03/20	0	0.00	1	60.10	59.70	-1	550	-0.18%
2024/03/19	1	59.90	1	60.20	60.30	0	550	0.00%
2024/03/12	0	0.00	1	59.40	59.50	-1	528	-0.19%
2024/03/07	1	60.20	0	0.00	60.00	1	518	0.19%
2024/02/29	0	0.00	3	63.33	63.00	-3	546	-0.55%
2024/02/26	0	0.00	2	61.20	61.30	-2	509	-0.39%
2024/02/23	0	0.00	3.1	61.10	60.90	-3.1	494	-0.62%
2024/02/22	0	0.00	1	60.30	60.50	-1	463	-0.22%
2024/02/15	0	0.00	2	58.05	58.90	-2	434	-0.46%
2024/01/19	0	0.00	10	56.20	56.20	-10	443	-2.26%
2024/01/18	1	56.10	0	0.00	56.20	1	442	0.23%
2023/12/19	10	57.80	0	0.00	57.60	10	580	1.72%
2023/12/18	5	58.70	0	0.00	58.30	5	602	0.83%
2023/12/14	0	0.00	1	60.00	59.90	-1	641	-0.16%
2023/11/30	0	0.00	1	59.80	59.80	-1	1,019	-0.10%
2023/11/29	2	59.65	0	0.00	60.00	2	1,017	0.20%
2023/11/17	1	56.40	0	0.00	56.40	1	946	0.11%
2023/11/06	0	0.00	1	57.60	57.40	-1	928	-0.11%
2023/10/31	1	55.90	0	0.00	55.60	1	925	0.11%
2023/10/16	0	0.00	1	59.30	59.50	-1	916	-0.11%
2023/10/13	0	0.00	2	59.50	59.50	-2	930	-0.21%
2023/10/03	1	59.50	0	0.00	59.20	1	930	0.11%
2023/09/21	1	60.30	13	60.01	60.60	-12	1,060	-1.13%
2023/09/20	0	0.00	1	61.60	60.90	-1	1,043	-0.10%
2023/09/19	0	0.00	7	61.50	60.90	-7	1,030	-0.68%
2023/09/18	7	61.54	7	61.99	61.50	0	1,000	0.00%
2023/09/15	21	61.15	9	62.58	61.00	12	965	1.24%
2023/09/14	3	59.30	2	59.35	59.10	1	848	0.12%
2023/09/13	5	58.84	0	0.00	58.50	5	809	0.62%
2023/09/12	2	57.50	1	57.50	57.50	1	751	0.13%
2023/09/11	0	0.00	5	57.10	57.20	-5	734	-0.68%
2023/09/08	6	57.85	3	57.20	57.40	3	728	0.41%
2023/09/07	1	55.70	3.2	57.35	57.40	-2.2	696	-0.32%
2023/09/05	0	0.00	2	55.00	55.00	-2	625	-0.32%
2023/08/28	0	52.50	10	52.30	52.50	-10	589	-1.70%
2023/08/25	0	0.00	0.1	52.60	52.60	-0.1	592	-0.01%
2023/08/21	0	0.00	3	51.90	52.00	-3	601	-0.50%
2023/08/17	2	51.70	0	0.00	51.70	2	608	0.33%
2023/08/15	1	52.00	0	0.00	52.00	1	607	0.16%
2023/08/09	0	0.00	1	53.20	53.30	-1	609	-0.16%
2023/08/04	0	0.00	3	53.10	53.20	-3	608	-0.49%
2023/07/20	0	0.00	1	54.10	54.20	-1	627	-0.16%
2023/07/19	0	0.00	1	54.90	54.20	-1	629	-0.16%
2023/07/18	1	54.40	0	0.00	54.40	1	635	0.16%
2023/07/14	1	53.00	0	0.00	53.00	1	640	0.16%
2023/07/06	1	53.40	0	0.00	53.40	1	634	0.16%
2023/07/05	1	59.10	26	59.20	59.30	-25	593	-4.21%
2023/07/03	1	58.90	0	0.00	58.80	1	511	0.20%
2023/06/29	0	0.00	6	58.67	58.60	-6	489	-1.23%
2023/06/28	0	0.00	5	58.50	58.30	-5	482	-1.04%
2023/06/27	0	0.00	3	58.13	58.10	-3	485	-0.62%
2023/06/13	1	57.90	0	0.00	58.30	1	528	0.19%
2023/06/12	1	57.90	0	0.00	57.90	1	546	0.18%
2023/06/05	0	0.00	1	57.90	57.90	-1	621	-0.16%
2023/05/29	1	57.50	0	0.00	57.50	1	649	0.15%
2023/05/19	2	57.00	0	0.00	57.10	2	676	0.30%
2023/05/11	3	56.40	0	0.00	56.20	3	696	0.43%
2023/05/08	0	0.00	2	57.30	57.10	-2	696	-0.29%
2023/05/04	1	57.40	0.1	57.40	57.20	0.9	685	0.14%
2023/04/19	3	58.77	1	58.40	58.10	2	650	0.31%
2023/04/17	0	0.00	2	59.60	59.50	-2	632	-0.32%
2023/04/14	2	59.40	0	0.00	59.50	2	627	0.32%
2023/04/11	0	59.90	0	0.00	59.70	0	606	0.00%
2023/04/10	0	0.00	1	59.00	58.90	-1	591	-0.17%
2023/03/30	1	59.60	5	59.40	59.50	-4	566	-0.71%
2023/03/29	0	0.00	0	59.30	59.40	0	562	0.00%
2023/03/24	10	59.40	0	0.00	59.10	10	583	1.72%
2023/03/22	38	59.10	0	0.00	59.10	38	614	6.18%
2023/03/17	0	59.70	0	0.00	59.80	0	580	0.00%
2023/03/16	1	57.60	1	57.50	57.20	0	560	0.00%
2023/03/15	0	0.00	1	57.90	57.90	-1	552	-0.18%
2023/03/14	0	0.00	1	58.20	58.30	-1	532	-0.19%
2023/03/13	1	58.20	0	0.00	58.20	1	498	0.20%
2023/03/07	1	58.00	0	0.00	58.40	1	457	0.22%
2023/03/03	1	57.90	0	0.00	57.60	1	448	0.22%
2023/03/01	0	0.00	1	56.90	56.90	-1	434	-0.23%
2023/02/22	0	0.00	1	55.80	56.20	-1	430	-0.23%
2023/02/21	5	56.30	0	0.00	56.30	5	429	1.16%
2023/02/17	0	0.00	3	56.50	56.40	-3	434	-0.69%
2023/02/16	0	0.00	1	56.20	55.70	-1	424	-0.24%
2023/02/14	1	55.10	0	0.00	55.00	1	416	0.24%
2023/02/10	1	55.20	0	0.00	54.90	1	414	0.24%
2023/02/09	0	0.00	1	54.80	55.20	-1	411	-0.24%
2023/02/02	2	54.95	0	0.00	54.90	2	395	0.51%
2023/01/13	15	53.00	0	0.00	53.00	15	372	4.02%
2022/12/16	0	0.00	2	54.20	53.50	-2	347	-0.58%
2022/12/01	0	0.00	1	52.50	52.30	-1	263	-0.38%
2022/11/29	1	51.80	0	0.00	51.50	1	264	0.38%
2022/11/25	0	0.00	2	52.30	52.30	-2	261	-0.76%
2022/11/22	0	0.00	0.4	52.00	52.00	-0.4	266	-0.16%
2022/11/15	2	51.90	0	0.00	51.80	2	245	0.81%
2022/11/08	20	50.00	0	0.00	49.90	20	223	8.94%
2022/10/20	0	47.65	0	0.00	48.55	0	245	0.00%
2022/09/27	0	0.00	2.1	48.26	48.55	-2.1	263	-0.79%
2022/08/09	0	47.65	0	0.00	47.55	0	304	0.00%
2022/08/05	0	46.40	0	0.00	46.85	0	307	0.00%
2022/08/02	0	47.05	0	0.00	46.80	0	309	0.00%
2022/07/29	0	47.60	0	0.00	47.90	0	311	0.00%
2022/07/28	0	0.00	1	47.35	47.85	-1	312	-0.32%
2022/07/21	0	0.00	2	45.50	46.20	-2	305	-0.65%
2022/07/19	0	45.60	0	0.00	45.50	0	307	0.00%
2022/07/05	1	44.30	0	0.00	44.10	1	296	0.34%
2022/07/04	0	44.85	0	0.00	44.70	0	284	0.01%
2022/06/14	0	0.00	2	53.70	54.30	-2	282	-0.71%
2022/06/08	1	54.80	1	54.90	54.70	0	280	0.00%
2022/06/01	1	54.90	0	0.00	54.80	1	287	0.35%
2022/05/03	0	52.40	0	0.00	52.50	0	337	0.00%
2022/03/29	1	54.50	0	0.00	54.40	1	381	0.26%
2022/03/28	0	0.00	2	54.90	54.70	-2	378	-0.53%
2022/03/24	3	54.63	1	54.90	54.90	2	353	0.57%
2022/03/11	0	0.00	3	53.00	53.10	-3	396	-0.76%
2022/03/08	0	0.00	3	52.60	52.00	-3	539	-0.56%
2022/03/03	5	54.40	0	0.00	54.00	5	657	0.76%
2022/02/17	0	0.00	1	55.00	54.50	-1	661	-0.15%
2022/02/10	1	53.70	0	0.00	53.90	1	651	0.15%
2022/01/14	1	52.70	0	0.00	52.80	1	652	0.15%
2022/01/10	0	0.00	5	53.20	53.10	-5	645	-0.77%
2022/01/04	1	54.10	0	0.00	54.10	1	642	0.16%
2021/12/27	1	53.50	0	0.00	53.60	1	639	0.16%
2021/12/08	2	54.80	0	0.00	54.90	2	635	0.31%
2021/12/07	1	54.50	0	0.00	54.60	1	630	0.16%
2021/12/06	0	0.00	0.4	55.20	56.70	-0.4	597	-0.07%
2021/12/01	2	54.80	2	54.55	55.30	0	470	0.00%
2021/11/18	0.2	52.60	0	0.00	52.50	0.2	358	0.05%
2021/11/17	0	0.00	1	52.30	52.60	-1	358	-0.28%
2021/11/03	0	0.00	1	50.80	51.00	-1	462	-0.22%
2021/11/01	0	0.00	1	50.30	50.30	-1	537	-0.19%
2021/10/28	1	50.90	0	0.00	50.50	1	575	0.17%
2021/10/27	1	50.30	0	0.00	50.50	1	581	0.17%
2021/10/26	0	0.00	1	49.90	50.20	-1	597	-0.17%
2021/10/20	1	49.90	0	0.00	49.95	1	721	0.14%
2021/10/06	0	49.50	0	0.00	49.20	0	918	0.00%
2021/10/04	0	50.30	0	0.00	49.70	0	969	0.00%
2021/09/27	2	52.25	0	0.00	52.10	2	1,213	0.16%
2021/09/24	1	52.20	0	0.00	52.20	1	1,305	0.08%
2021/09/10	0	0.00	1	51.20	51.30	-1	1,555	-0.06%
2021/08/31	1	50.90	1	50.90	51.00	0	1,616	0.00%
2021/08/30	0	0.00	1	51.00	50.80	-1	1,626	-0.06%
2021/08/27	1	51.10	0	0.00	50.80	1	1,632	0.06%
2021/08/26	0	0.00	0.1	51.00	50.80	-0.1	1,633	0.00%
2021/08/18	1	50.30	0	0.00	51.10	1	1,654	0.06%
2021/08/13	0	51.30	0	0.00	50.80	0	1,672	0.00%
2021/08/11	0	52.10	0	0.00	51.40	0	1,685	0.00%
2021/08/10	1	52.40	0	0.00	52.30	1	1,699	0.06%
2021/08/09	0	53.30	2	53.10	53.00	-2	1,733	-0.12%
2021/08/06	2	56.95	1	57.00	56.90	1	1,746	0.06%
2021/08/04	1	57.70	0	0.00	57.60	1	1,778	0.06%
2021/08/02	1	57.20	0	0.00	57.30	1	1,871	0.05%
2021/07/30	1	57.80	0	0.00	56.80	1	1,940	0.05%
2021/07/26	0	0.00	1	59.50	59.80	-1	2,035	-0.05%
2021/07/23	2	58.60	21	59.00	58.90	-19	2,062	-0.92%
2021/07/22	0	0.00	11	58.92	58.00	-11	2,081	-0.53%
2021/07/21	1	57.60	0	0.00	57.10	1	2,117	0.05%
2021/07/20	1	57.60	0	0.00	57.50	1	2,235	0.04%
2021/07/19	0	58.20	0	0.00	58.50	0	2,366	0.00%
2021/07/16	1	58.70	10	58.40	58.60	-9	2,476	-0.36%
2021/07/15	10.2	58.61	4	58.95	58.80	6.2	2,556	0.24%
2021/07/13	1	58.90	5	59.48	57.40	-4	2,696	-0.15%
2021/07/12	1	58.60	0	0.00	58.60	1	2,682	0.04%
2021/07/09	0	0.00	2	58.95	59.10	-2	2,660	-0.08%
2021/07/08	1	58.60	1	59.10	58.70	0	2,660	0.00%
2021/07/07	3	58.80	1	59.30	58.60	2	2,660	0.08%
2021/07/06	0	0.00	1	59.20	58.40	-1	2,634	-0.04%
2021/07/05	2	58.70	1	58.20	58.50	1	2,619	0.04%
2021/07/02	1	57.60	0	0.00	57.40	1	2,582	0.04%
2021/07/01	2	57.70	0	0.00	57.50	2	2,563	0.08%
2021/06/30	5	59.30	26	58.73	60.50	-21	2,486	-0.84%
2021/06/29	0	0.00	0.1	56.00	55.70	-0.1	2,319	0.00%
2021/06/28	0	0.00	1	55.40	55.40	-1	2,310	-0.04%
2021/06/25	0	0.00	1	55.50	54.90	-1	2,310	-0.04%
2021/06/18	1	56.00	0	0.00	55.60	1	2,331	0.04%
2021/06/17	0	0.00	2	54.75	55.10	-2	2,319	-0.09%
2021/06/09	1	52.70	1	52.50	52.50	0	2,485	0.00%
2021/06/07	1	51.50	0	0.00	52.50	1	2,554	0.04%
2021/05/31	1	53.40	0	0.00	53.20	1	2,653	0.04%
2021/05/27	0	0.00	2	52.30	52.30	-2	2,689	-0.07%
2021/05/20	2	51.00	0	0.00	50.70	2	2,884	0.07%
2021/05/18	3	51.30	0	0.00	51.30	3	2,904	0.10%
2021/05/13	6	51.38	0	0.00	51.00	6	2,841	0.21%
2021/05/12	1	50.70	1	52.50	52.30	0	2,799	0.00%
2021/05/11	5	55.54	0	0.00	55.40	5	2,730	0.18%
2021/05/10	2	59.95	0	0.00	59.70	2	2,672	0.07%
2021/05/07	1	58.70	3	58.57	59.80	-2	2,622	-0.08%
2021/05/06	0	0.00	4	55.30	55.40	-4	2,556	-0.16%
2021/05/05	1	56.30	0	0.00	55.50	1	2,536	0.04%
2021/05/03	0	0.00	5	59.58	58.60	-5	2,463	-0.20%
2021/04/29	0	0.00	8	61.73	61.20	-8	2,412	-0.33%
2021/04/28	2	60.60	15	60.78	61.40	-13	2,339	-0.56%
2021/04/26	14	61.10	10	61.30	61.50	4	2,250	0.18%
2021/04/23	9	59.21	4	59.10	60.10	5	2,127	0.23%
2021/04/22	0	0.00	2	57.85	56.50	-2	2,006	-0.10%
2021/04/21	2	58.10	5	58.20	58.20	-3	1,903	-0.16%
2021/04/20	0	0.00	41	56.22	57.80	-41	1,833	-2.24%
2021/04/16	5	54.30	0	0.00	54.10	5	1,720	0.29%
2021/04/14	0	0.00	1	52.60	53.20	-1	1,812	-0.06%
2021/04/13	1	54.80	1.2	54.82	53.80	-0.2	1,883	-0.01%
2021/04/12	0	0.00	2	55.30	54.90	-2	2,036	-0.10%
2021/04/08	41.2	55.70	2	55.35	55.60	39.2	1,999	1.96%
2021/04/07	2	54.40	3	54.20	54.40	-1	1,959	-0.05%
2021/03/31	1	53.00	1	53.20	52.90	0	1,974	0.00%
2021/03/23	0	0.00	1	53.80	53.50	-1	2,073	-0.05%
2021/03/18	0	0.00	5	55.92	55.30	-5	2,078	-0.24%
2021/03/17	3	55.00	0	0.00	55.40	3	2,070	0.14%
2021/03/16	8	55.63	2	55.75	55.00	6	2,118	0.28%
2021/03/15	0	0.00	3	54.60	55.00	-3	2,204	-0.14%
2021/03/11	1	53.90	1	54.40	53.70	0	2,151	0.00%
2021/03/08	2	53.25	0	0.00	52.90	2	2,094	0.10%
2021/02/26	0	0.00	2	52.70	52.90	-2	1,999	-0.10%
2021/02/25	0	0.00	1.1	52.79	52.70	-1.1	2,025	-0.05%
2021/02/24	3	53.00	0	0.00	52.60	3	2,060	0.15%
2021/02/23	1	53.80	3	53.23	53.60	-2	2,117	-0.09%
2021/02/22	0	0.00	1	52.50	52.00	-1	2,000	-0.05%
2021/02/19	0	0.00	1	51.40	51.50	-1	1,965	-0.05%
2021/02/17	0	0.00	0	50.10	50.30	0	1,922	0.00%
2021/01/26	0	0.00	1	49.10	48.65	-1	1,926	-0.05%
2021/01/25	1	49.35	0	0.00	49.20	1	1,921	0.05%
2021/01/21	0	0.00	1	48.60	48.60	-1	1,912	-0.05%
2021/01/19	1	50.40	0	0.00	50.30	1	1,886	0.05%
2021/01/18	0	0.00	11	50.31	50.20	-11	1,890	-0.58%
2021/01/15	1	50.70	2	51.60	50.80	-1	1,878	-0.05%
2021/01/14	0	0.00	0.1	51.60	51.90	-0.1	1,876	0.00%
2021/01/13	1	51.00	0	0.00	51.10	1	1,860	0.05%
2021/01/12	0	51.20	0	0.00	50.50	0	1,847	0.00%
2021/01/11	2	52.00	2	52.60	51.60	0	1,829	0.00%
2021/01/08	4	51.95	10	52.19	51.80	-6	1,795	-0.33%
2021/01/07	6	52.38	1	52.30	52.30	5	1,734	0.29%
2021/01/06	3	52.17	0	0.00	51.70	3	1,712	0.18%
2021/01/05	3	52.80	2	52.15	52.50	1	1,615	0.06%
2020/12/30	0	0.00	0.1	50.60	50.40	-0.1	1,414	0.00%
2020/12/28	0	0.00	1	50.10	50.10	-1	1,372	-0.07%
2020/12/25	0	0.00	1	50.20	50.20	-1	1,359	-0.07%
2020/12/24	0	0.00	7	50.73	50.70	-7	1,341	-0.52%
2020/12/23	1	49.65	0	0.00	49.55	1	1,247	0.08%
2020/12/18	0	0.00	3	48.78	48.65	-3	1,204	-0.25%
2020/12/17	1	49.60	0	0.00	49.15	1	1,196	0.08%
2020/12/14	0	0.00	1	50.60	50.60	-1	1,166	-0.09%
2020/12/11	0	0.00	2	50.80	49.80	-2	1,138	-0.18%
2020/12/10	1	50.50	0	0.00	50.20	1	1,103	0.09%
2020/12/09	9	51.38	9	51.80	51.60	0	1,035	0.00%
2020/12/03	0	0.00	2	48.80	48.25	-2	850	-0.24%
2020/12/01	0	0.00	1	47.90	47.90	-1	826	-0.12%
2020/11/25	1	47.90	0	0.00	47.90	1	800	0.12%
2020/11/24	1	48.90	2	49.08	48.35	-1	780	-0.13%
2020/11/23	0	0.00	5	48.43	48.40	-5	734	-0.68%
2020/11/16	0	0.00	1	46.45	46.15	-1	604	-0.17%
2020/11/12	0	0.00	10	46.47	46.50	-10	609	-1.64%
2020/11/10	12	46.32	0	0.00	45.90	12	593	2.02%
2020/11/06	1	45.90	1	46.00	46.00	0	581	0.00%
2020/11/04	5	45.98	0	0.00	46.05	5	585	0.85%
2020/11/03	3	46.07	0	0.00	45.95	3	586	0.51%
2020/10/15	1	45.00	0	0.00	44.85	1	579	0.17%
2020/09/28	0	0.00	1	42.90	43.00	-1	851	-0.12%
2020/08/27	0	0.00	0.2	45.90	45.80	-0.2	1,275	-0.02%
2020/08/06	1	48.80	7	48.15	47.80	-6	1,603	-0.37%
2020/08/05	3	47.90	0	0.00	48.40	3	1,669	0.18%
2020/08/04	5	47.51	0	0.00	47.50	5	1,702	0.29%
2020/07/21	0	0.00	3	47.73	47.60	-3	1,919	-0.16%
2020/07/17	0	0.00	1	47.15	47.10	-1	1,941	-0.05%
2020/07/10	5	49.70	14	49.99	49.00	-9	2,047	-0.44%
2020/07/09	11	54.35	0	0.00	54.00	11	1,988	0.55%
2020/07/08	0	0.00	7	54.47	54.50	-7	1,929	-0.36%
2020/07/07	17	54.85	4	55.00	54.50	13	1,916	0.68%
2020/07/06	3	54.40	13	54.32	54.70	-10	1,927	-0.52%
2020/07/02	2	54.00	0	0.00	54.10	2	2,061	0.10%
2020/07/01	0	0.00	1	53.80	53.80	-1	2,075	-0.05%
2020/06/24	11	53.61	3	53.93	53.70	8	2,136	0.37%
2020/06/23	29	53.31	0	0.00	53.30	29	2,148	1.35%
2020/06/22	0	0.00	1	53.00	53.20	-1	2,147	-0.05%
2020/06/17	0	0.00	1	51.50	51.60	-1	2,160	-0.05%
2020/06/16	1	51.40	0	0.00	51.40	1	2,195	0.05%
2020/06/12	1	50.10	1	50.70	51.00	0	2,275	0.00%
2020/06/11	1	51.60	0	0.00	51.40	1	2,297	0.04%
2020/06/09	0	0.00	10	53.00	52.70	-10	2,371	-0.42%
2020/06/08	0	0.00	10	53.30	53.10	-10	2,403	-0.42%
2020/06/04	14	54.11	3	54.10	54.20	11	2,401	0.46%
2020/06/03	0	0.00	2	54.10	53.90	-2	2,412	-0.08%
2020/06/02	1	53.60	2	54.15	54.30	-1	2,394	-0.04%
2020/06/01	11	53.25	0	0.00	53.20	11	2,360	0.47%
2020/05/27	0	0.00	15	53.10	52.70	-15	2,383	-0.63%
2020/05/26	0	0.00	1	52.70	52.50	-1	2,411	-0.04%
2020/05/21	7	52.70	7	52.70	52.70	0	2,567	0.00%
2020/05/20	8	52.60	8	52.80	52.30	0	2,608	0.00%
2020/05/19	8	52.60	8	52.90	52.30	0	2,652	0.00%
2020/05/18	11	52.85	11	53.21	52.20	0	2,692	0.00%
2020/05/15	14	52.74	17	52.84	52.90	-3	2,771	-0.11%
2020/05/14	7	52.56	7	53.36	51.90	0	2,779	0.00%
2020/05/13	9	53.56	20	52.80	53.50	-11	2,866	-0.38%
2020/05/12	6	52.73	13	53.00	53.20	-7	2,868	-0.24%
2020/05/11	10	51.93	7	52.39	52.00	3	2,880	0.10%
2020/05/08	3	50.60	8	51.76	52.10	-5	2,933	-0.17%
2020/05/05	3	49.60	4	50.15	49.60	-1	2,905	-0.03%
2020/05/04	1	48.55	7	48.66	48.85	-6	2,881	-0.21%
2020/04/30	0	0.00	2	49.50	49.10	-2	2,895	-0.07%
2020/04/29	4	48.53	1.1	48.66	48.55	2.9	2,886	0.10%
2020/04/28	4	48.55	5	48.50	48.40	-1	2,893	-0.03%
2020/04/27	3	48.15	0	0.00	48.40	3	2,907	0.10%
2020/04/23	1	47.70	1	47.60	47.60	0	2,884	0.00%
2020/04/22	11	47.62	0	0.00	47.60	11	2,886	0.38%
2020/04/21	4	47.50	0	0.00	47.10	4	2,872	0.14%
2020/04/16	0	0.00	2	48.35	48.10	-2	2,852	-0.07%
2020/04/15	1	47.90	2	48.48	48.00	-1	2,850	-0.04%
2020/04/13	1	45.50	1	45.30	45.65	0	2,849	0.00%
2020/04/08	1	47.10	0	0.00	46.40	1	2,999	0.03%
2020/04/06	0	0.00	5	42.45	42.90	-5	2,996	-0.17%
2020/04/01	3	41.80	3	42.17	42.10	0	2,991	0.00%
2020/03/31	0	0.00	2	42.55	41.80	-2	3,007	-0.07%
2020/03/30	4	40.28	0	0.00	41.80	4	3,026	0.13%
2020/03/26	5	37.70	0	0.00	37.70	5	3,000	0.17%
2020/03/24	0	0.00	1	36.00	35.65	-1	3,080	-0.03%
2020/03/20	0	0.00	3	34.37	35.60	-3	3,066	-0.10%
2020/03/19	3	32.85	4	33.46	32.85	-1	3,032	-0.03%
2020/03/18	1	37.45	0	0.00	36.50	1	2,986	0.03%
2020/03/17	1	36.75	0	0.00	37.30	1	2,963	0.03%
2020/03/13	4	40.80	0	0.00	41.80	4	2,913	0.14%
2020/03/12	4	45.04	4	45.49	44.95	0	2,938	0.00%
2020/03/11	1	48.75	0	0.00	47.60	1	2,914	0.03%
2020/03/10	1	48.05	0	0.00	49.00	1	2,892	0.03%
2020/03/09	7	50.33	4	49.95	49.30	3	2,871	0.10%
2020/03/06	2	51.75	1	51.80	51.90	1	2,881	0.03%
2020/03/04	5	52.64	0	0.00	52.60	5	2,924	0.17%
2020/03/02	2	52.65	1	53.30	53.20	1	2,975	0.03%
2020/02/27	1	53.70	0	0.00	52.40	1	2,950	0.03%
2020/02/26	1	54.10	6	54.67	53.70	-5	2,904	-0.17%
2020/02/25	8	54.95	3	55.83	54.50	5	2,847	0.18%
2020/02/24	1	55.50	0	0.00	55.50	1	2,752	0.04%
2020/02/21	1	55.20	2	55.10	54.70	-1	2,694	-0.04%
2020/02/20	1	55.10	2	54.90	54.60	-1	2,637	-0.04%
2020/02/19	5	54.34	1	54.50	54.50	4	2,578	0.16%
2020/02/18	5	55.08	26	54.21	53.70	-21	2,525	-0.83%
2020/02/17	1	54.40	7.1	54.24	54.20	-6.1	2,425	-0.25%
2020/02/14	4	53.50	10	53.77	54.30	-6	2,397	-0.25%
2020/02/13	0	0.00	3	53.30	52.60	-3	2,278	-0.13%
2020/02/12	3	52.73	9	52.56	53.00	-6	2,250	-0.27%
2020/02/11	6	52.45	0	0.00	52.20	6	2,212	0.27%
2020/02/07	2	49.65	2	50.20	49.50	0	2,116	0.00%
2020/02/06	2	50.30	20	50.10	50.00	-18	2,101	-0.86%
2020/01/20	0	0.00	2	51.40	51.10	-2	1,977	-0.10%
2020/01/16	1	51.70	0	0.00	51.50	1	2,000	0.05%
2020/01/14	3	51.60	3	51.10	51.60	0	1,992	0.00%
2020/01/09	6	50.48	5	50.90	50.40	1	2,038	0.05%
2020/01/08	5	50.30	5	50.70	50.50	0	2,026	0.00%
2020/01/07	9	51.66	8	52.66	51.30	1	2,021	0.05%
2020/01/06	5	52.80	5	53.40	52.50	0	1,979	0.00%
2020/01/02	6	52.92	5	53.40	52.70	1	1,786	0.06%
2019/12/31	3	53.67	3	53.40	53.10	0	1,778	0.00%
2019/12/30	8	53.33	10	53.42	53.90	-2	1,770	-0.11%
2019/12/27	7	52.56	7	52.20	52.60	0	1,636	0.00%
2019/12/26	2	52.50	0	0.00	51.80	2	1,631	0.12%
2019/12/25	1	52.50	2	52.80	52.70	-1	1,671	-0.06%
2019/12/24	6	52.27	4	52.60	52.10	2	1,639	0.12%
2019/12/23	6	52.07	4	51.70	52.30	2	1,631	0.12%
2019/12/20	12	51.91	12	51.97	51.70	0	1,617	0.00%
2019/12/19	0	0.00	1	51.00	51.20	-1	1,545	-0.06%
2019/12/18	0	0.00	3.1	50.00	50.00	-3.1	1,509	-0.21%
2019/12/17	1	50.40	0	0.00	50.40	1	1,548	0.06%
2019/12/11	0	0.00	10	51.20	51.00	-10	1,574	-0.64%
2019/12/10	0	0.00	0	51.40	51.40	0	1,594	0.00%
2019/12/06	2	51.00	0	0.00	51.90	2	1,520	0.13%
2019/12/05	8	51.18	22.5	51.31	51.10	-14.5	1,506	-0.96%
2019/12/04	19	51.59	6	51.65	51.20	13	1,506	0.86%
2019/12/03	3	51.47	5	51.88	51.40	-2	1,499	-0.13%
2019/11/29	4	52.28	4	51.70	51.60	0	1,442	0.00%
2019/11/28	1	51.00	1	51.20	51.40	0	1,381	0.00%
2019/11/27	5	51.32	0	0.00	51.40	5	1,439	0.35%
2019/11/22	10	48.96	2	48.83	48.80	8	1,427	0.56%
2019/11/18	0	0.00	2	49.40	49.35	-2	1,461	-0.14%
2019/11/06	1	49.05	0	0.00	48.70	1	1,393	0.07%
2019/11/05	0	0.00	4	48.41	48.50	-4	1,413	-0.28%
2019/10/31	2	48.58	2	48.50	48.50	0	1,480	0.00%
2019/10/24	0	0.00	2	51.50	51.70	-2	1,497	-0.13%
2019/10/22	0	0.00	1	50.80	50.90	-1	1,476	-0.07%
2019/10/18	1	51.00	0	0.00	51.00	1	1,467	0.07%
2019/10/17	3	50.63	0	0.00	51.00	3	1,421	0.21%
2019/10/16	0	0.00	4	50.38	50.10	-4	1,436	-0.28%
2019/10/15	3	51.10	0	0.00	50.90	3	1,432	0.21%
2019/10/08	1	50.10	0	0.00	49.85	1	1,415	0.07%
2019/10/07	1	51.00	0	0.00	50.80	1	1,431	0.07%
2019/10/04	5	50.20	6	50.93	51.00	-1	1,431	-0.07%
2019/10/03	1	50.00	0	0.00	50.20	1	1,446	0.07%
2019/10/02	5	50.50	5	50.10	50.50	0	1,550	0.00%
2019/10/01	0	0.00	3	50.80	50.40	-3	1,711	-0.18%
2019/09/27	0	0.00	1	49.30	49.10	-1	1,723	-0.06%
2019/09/26	1	49.00	0	0.00	49.45	1	1,733	0.06%
2019/09/25	2	47.78	0	0.00	47.95	2	1,722	0.12%
2019/09/24	0	0.00	1	49.25	48.65	-1	1,741	-0.06%
2019/09/18	1	50.70	0	0.00	50.60	1	1,701	0.06%
2019/09/17	2	50.80	0	0.00	50.60	2	1,714	0.12%
2019/09/16	2	49.75	0	0.00	49.75	2	1,720	0.12%
2019/09/09	0	0.00	1	48.60	48.55	-1	1,691	-0.06%
2019/09/06	0	0.00	2	48.43	48.30	-2	1,685	-0.12%
2019/09/04	0	0.00	1	47.90	48.00	-1	1,670	-0.06%
2019/08/30	0	0.00	2	48.83	47.50	-2	1,648	-0.12%
2019/08/29	0	0.00	1	46.85	46.85	-1	1,568	-0.06%
2019/08/26	2	44.65	0	0.00	44.90	2	1,502	0.13%
2019/08/19	1	44.15	0	0.00	44.20	1	1,477	0.07%
2019/08/15	0	0.00	7	43.40	43.30	-7	1,474	-0.47%
2019/08/12	0	0.00	1	44.60	45.25	-1	1,469	-0.07%
2019/08/07	0	0.00	1	44.85	43.05	-1	1,459	-0.07%
2019/08/06	1	42.90	0	0.00	44.85	1	1,454	0.07%
2019/08/05	1	45.30	0	0.00	45.00	1	1,455	0.07%
2019/08/02	1	47.05	0	0.00	47.05	1	1,448	0.07%
2019/08/01	0	0.00	1	49.30	48.85	-1	1,449	-0.07%
2019/07/18	10	50.80	0	0.00	50.00	10	1,438	0.70%
2019/07/17	0	0.00	1	50.90	50.90	-1	1,430	-0.07%
2019/07/15	1	50.80	0	0.00	50.80	1	1,438	0.07%
2019/07/12	1	51.80	0	0.00	51.70	1	1,466	0.07%
2019/07/11	0	0.00	5	51.90	51.60	-5	1,529	-0.33%
2019/07/10	2	52.30	0	0.00	52.30	2	1,523	0.13%
2019/07/09	1	52.60	5	52.20	52.20	-4	1,521	-0.26%
2019/07/08	0	0.00	2	54.05	53.80	-2	1,504	-0.13%
2019/07/05	20	60.12	12	60.07	60.30	8	1,450	0.55%
2019/07/04	9	59.47	5	59.20	59.60	4	1,338	0.30%
2019/07/03	2	58.60	0	0.00	58.70	2	1,374	0.15%
2019/07/02	4	58.65	1	58.70	58.70	3	1,382	0.22%
2019/07/01	1	58.40	0	0.00	58.40	1	1,420	0.07%
2019/06/28	13	57.53	0	0.00	57.40	13	1,415	0.92%
2019/06/27	2	57.50	0	0.00	57.40	2	1,449	0.14%
2019/06/26	3	56.93	0	0.00	57.00	3	1,474	0.20%
2019/06/25	1	57.00	0	0.00	56.80	1	1,503	0.07%
2019/06/24	1	57.40	0	0.00	57.60	1	1,561	0.06%
2019/06/21	10	56.70	1	56.70	56.70	9	1,645	0.55%
2019/05/22	1	52.50	0	0.00	52.50	1	2,104	0.05%
2019/05/13	2	53.75	0	0.00	52.80	2	2,486	0.08%
2019/05/10	0	0.00	2	55.25	55.00	-2	2,471	-0.08%
2019/05/09	1	55.70	0	0.00	55.70	1	2,456	0.04%
2019/05/07	2	57.40	0	0.00	57.40	2	2,445	0.08%
2019/05/03	1	58.00	0	0.00	58.00	1	2,447	0.04%
2019/04/29	1	57.80	3	57.73	57.60	-2	2,456	-0.08%
2019/04/26	7	58.23	0	0.00	58.30	7	2,433	0.29%
2019/04/24	2	59.20	0	0.00	58.80	2	2,440	0.08%
2019/04/23	0	0.00	2	59.00	58.90	-2	2,455	-0.08%
2019/04/22	1	59.80	0	0.00	59.40	1	2,452	0.04%
2019/04/19	20	59.70	0	0.00	59.40	20	2,472	0.81%
2019/04/18	9	60.33	2	59.90	59.60	7	2,500	0.28%
2019/04/17	4	60.70	32	60.56	60.60	-28	2,526	-1.11%
2019/04/12	0	0.00	2	58.95	59.00	-2	2,484	-0.08%
2019/04/11	3	59.03	1	59.50	58.70	2	2,480	0.08%
2019/04/10	8	59.30	0	0.00	59.30	8	2,428	0.33%
2019/04/09	3	60.70	2	60.30	60.60	1	2,371	0.04%
2019/04/08	1	59.50	0	0.00	59.10	1	2,269	0.04%
2019/04/03	3	59.03	0	0.00	59.00	3	2,251	0.13%
2019/04/02	1	58.10	2	58.10	58.40	-1	2,207	-0.05%
2019/04/01	5	58.40	3	58.57	58.10	2	2,198	0.09%
2019/03/29	2	58.70	0.1	58.70	58.60	1.9	2,161	0.09%
2019/03/28	4	58.30	2	58.30	58.30	2	2,168	0.09%
2019/03/27	7	58.61	2	58.70	58.80	5	2,160	0.23%
2019/03/26	2	58.20	10	57.72	58.30	-8	2,101	-0.38%
2019/03/22	6	57.07	0	0.00	56.80	6	2,021	0.30%
2019/03/21	3	57.13	1	56.50	57.10	2	2,008	0.10%
2019/03/20	2	55.80	2	56.30	56.30	0	2,032	0.00%
2019/03/19	1	55.50	0	0.00	55.40	1	2,080	0.05%
2019/03/18	0	0.00	1	55.80	55.80	-1	2,107	-0.05%
2019/03/15	1	56.10	0	0.00	55.50	1	2,164	0.05%
2019/03/11	3	55.00	0.1	55.30	55.30	2.9	2,562	0.11%
2019/03/07	1	55.60	0	0.00	54.80	1	2,860	0.03%
2019/03/06	20	56.20	0	0.00	55.70	20	2,931	0.68%
2019/02/27	27	55.33	0	0.00	55.10	27	3,098	0.87%
2019/02/22	2	58.55	3	58.47	57.50	-1	3,106	-0.03%
2019/02/21	2	57.55	0	0.00	57.80	2	3,052	0.07%
2019/02/20	0	0.00	4	56.88	56.50	-4	3,038	-0.13%
2019/02/18	1	55.60	8	56.14	55.60	-7	3,151	-0.22%
2019/02/15	8	55.16	0	0.00	54.80	8	3,167	0.25%
2019/02/14	7	56.19	5	56.82	55.90	2	3,192	0.06%
2019/02/13	4	56.25	12	56.48	56.80	-8	3,200	-0.25%
2019/02/12	16	54.59	13	54.78	54.60	3	3,108	0.10%
2019/01/30	1	52.90	3	53.00	52.70	-2	3,250	-0.06%
2019/01/28	8	53.30	8	53.60	52.80	0	3,383	0.00%
2019/01/25	5	52.80	0	0.00	53.00	5	3,662	0.14%
2019/01/24	3	52.20	5.1	52.39	52.10	-2.1	3,831	-0.05%
2019/01/23	6	52.10	0	0.00	52.10	6	3,958	0.15%
2019/01/21	4	52.98	4	53.38	52.70	0	4,099	0.00%
2019/01/18	1	52.50	2	52.70	52.70	-1	4,159	-0.02%
2019/01/17	11	52.55	11	52.93	52.30	0	4,253	0.00%
2019/01/16	4	52.50	8	52.40	52.50	-4	4,318	-0.09%
2019/01/15	7	52.19	7	51.80	52.00	0	4,364	0.00%
2019/01/11	6	52.10	6	53.07	51.80	0	4,471	0.00%
2019/01/10	6	52.70	2	53.00	52.30	4	4,477	0.09%
2019/01/09	0	0.00	4	52.90	53.60	-4	4,494	-0.09%
2019/01/08	3	52.10	0	0.00	52.30	3	4,500	0.07%
2019/01/07	4	52.43	6	52.05	52.30	-2	4,606	-0.04%
2019/01/03	0	0.00	8	52.15	51.30	-8	4,826	-0.17%
2019/01/02	6	52.90	6	53.30	52.90	0	4,913	0.00%
2018/12/27	15	53.69	14	53.90	53.00	1	5,177	0.02%
2018/12/26	7	53.31	7	53.63	52.70	0	5,210	0.00%
2018/12/25	0	0.00	6	53.10	53.10	-6	5,230	-0.11%
2018/12/24	1	53.60	0	0.00	54.40	1	5,259	0.02%
2018/12/22	1	53.60	0	0.00	53.20	1	5,287	0.02%
2018/12/21	1	53.90	0	0.00	53.90	1	5,372	0.02%
2018/12/20	8	53.80	15	54.40	53.40	-7	5,411	-0.13%
2018/12/19	7	55.19	7	55.43	55.00	0	5,432	0.00%
2018/12/17	4	55.60	4	56.15	55.40	0	5,496	0.00%
2018/12/14	2	55.35	2	55.20	55.40	0	5,569	0.00%
2018/12/13	33	56.15	23	56.01	55.90	10	5,612	0.18%
2018/12/12	17	56.51	16	56.09	56.70	1	5,638	0.02%
2018/12/11	7	55.77	6	56.00	55.00	1	5,616	0.02%
2018/12/10	13	54.80	13	54.64	55.60	0	5,704	0.00%
2018/12/06	29	56.81	37	57.08	55.90	-8	5,769	-0.14%
2018/12/05	3	58.53	16	58.58	59.10	-13	5,686	-0.23%
2018/12/04	45	60.66	54	60.82	60.10	-9	5,716	-0.16%
2018/12/03	34	60.96	13	59.52	61.40	21	5,670	0.37%
2018/11/30	9	55.79	9	55.14	55.90	0	5,484	0.00%
2018/11/29	15	54.51	13	55.46	54.10	2	5,439	0.04%
2018/11/28	11	55.10	11	54.32	54.60	0	5,432	0.00%
2018/11/27	8	53.30	15	53.01	53.30	-7	5,418	-0.13%
2018/11/26	6	52.30	7	52.49	52.20	-1	5,449	-0.02%
2018/11/23	1	51.60	1	52.50	51.60	0	5,541	0.00%
2018/11/22	16	52.91	10	53.95	52.00	6	5,623	0.11%
2018/11/21	3	53.00	1	52.00	53.00	2	5,673	0.04%
2018/11/20	10	52.69	10	52.99	52.40	0	5,798	0.00%
2018/11/19	12	52.91	12	52.90	53.10	0	5,830	0.00%
2018/11/16	21	53.12	23	53.27	52.30	-2	5,851	-0.03%
2018/11/15	12	51.87	11	51.88	52.10	1	5,729	0.02%
2018/11/14	3	51.50	4	52.58	51.50	-1	5,744	-0.02%
2018/11/13	1	50.40	0	0.00	52.00	1	5,773	0.02%
2018/11/12	3	51.50	4	51.73	51.80	-1	5,901	-0.02%
2018/11/09	4	51.68	6	51.35	52.50	-2	6,046	-0.03%
2018/11/08	6	51.17	2	52.00	50.50	4	6,077	0.07%
2018/11/07	3	51.80	0	0.00	51.20	3	6,133	0.05%
2018/11/06	3	49.58	9	49.81	48.80	-6	6,293	-0.10%
2018/11/05	6	50.83	0	0.00	50.90	6	6,329	0.09%
2018/11/02	15	52.48	19	52.85	50.70	-4	6,343	-0.06%
2018/11/01	4	50.50	8.2	49.09	50.60	-4.2	6,151	-0.07%
2018/10/31	11	46.96	2	47.80	47.95	9	6,046	0.15%
2018/10/30	2	46.00	0	0.00	45.55	2	6,003	0.03%
2018/10/29	4	47.95	6	47.67	47.70	-2	6,061	-0.03%
2018/10/26	12	46.97	31	47.32	46.95	-19	6,170	-0.31%
2018/10/25	26	46.82	44.5	47.32	46.35	-18.5	6,150	-0.30%
2018/10/24	3	50.47	0	0.00	50.00	3	6,195	0.05%
2018/10/23	7	52.10	0	0.00	50.60	7	6,234	0.11%
2018/10/22	4	52.20	1	52.90	52.90	3	6,218	0.05%
2018/10/19	8	50.08	13	50.80	51.50	-5	6,228	-0.08%
2018/10/18	8	53.30	8.2	53.63	53.00	-0.2	6,193	0.00%
2018/10/17	21	53.93	24	54.15	53.30	-3	6,244	-0.05%
2018/10/16	16	53.76	11	53.95	53.50	5	6,289	0.08%
2018/10/15	18	54.32	8	54.30	53.10	10	6,343	0.16%
2018/10/12	0	0.00	4	53.85	53.40	-4	6,315	-0.06%
2018/10/11	19	51.69	7	52.30	50.40	12	6,322	0.19%
2018/10/09	1	54.70	5	55.18	56.00	-4	6,321	-0.06%
2018/10/08	5	53.40	12	53.93	54.60	-7	6,297	-0.11%
2018/10/05	7	57.26	9	54.07	53.40	-2	6,270	-0.03%
2018/10/04	2	59.10	0	0.00	58.40	2	6,226	0.03%
2018/10/03	2	60.30	0	0.00	59.90	2	6,376	0.03%
2018/10/02	8	61.30	10	61.75	61.10	-2	6,552	-0.03%
2018/10/01	8	61.08	5	61.22	61.20	3	6,768	0.04%
2018/09/28	4	60.08	10	60.91	60.50	-6	7,048	-0.09%
2018/09/27	7	60.20	9	61.47	60.00	-2	7,545	-0.03%
2018/09/26	8	63.09	5	64.04	62.10	3	7,766	0.04%
2018/09/25	8	63.36	11	63.55	63.60	-3	8,248	-0.04%
2018/09/21	13	63.61	6	63.15	63.80	7	8,413	0.08%
2018/09/20	20.6	62.49	73	62.66	61.90	-52.4	8,557	-0.61%
2018/09/19	7	64.67	3	65.90	63.10	4	8,571	0.05%
2018/09/18	30	66.24	24	65.15	64.60	6	8,656	0.07%
2018/09/17	3	67.10	3	67.20	67.10	0	8,659	0.00%
2018/09/14	9	66.78	42	67.37	67.30	-33	8,694	-0.38%
2018/09/13	12	65.90	11	66.95	65.00	1	8,758	0.01%
2018/09/12	15	66.47	2	66.40	66.00	13	8,844	0.15%
2018/09/11	6	69.03	0	0.00	68.20	6	8,965	0.07%
2018/09/10	9	68.61	6.1	69.02	68.10	2.9	9,031	0.03%
2018/09/07	35	70.20	11	68.87	68.00	24	9,167	0.26%
2018/09/06	17	71.99	16	71.73	71.70	1	9,248	0.01%
2018/09/05	14	72.16	12	73.30	71.70	2	9,268	0.02%
2018/09/04	14	71.83	36	72.34	72.50	-22	9,285	-0.24%
2018/09/03	25.3	72.90	24	71.17	71.20	1.3	9,265	0.01%
2018/08/31	27	74.27	19	74.44	75.40	8	9,226	0.09%
2018/08/30	13	74.26	16	74.30	74.90	-3	9,226	-0.03%
2018/08/29	18	73.33	19	73.38	73.30	-1	9,223	-0.01%
2018/08/28	11	71.95	12	72.65	72.60	-1	9,173	-0.01%
2018/08/27	12	71.03	17	69.80	72.30	-5	9,107	-0.05%
2018/08/24	14	68.34	13	68.31	67.40	1	8,980	0.01%
2018/08/23	19	68.17	9	69.99	67.90	10	9,020	0.11%
2018/08/22	4	70.65	4	70.95	70.10	0	9,158	0.00%
2018/08/21	16	71.18	12	71.05	70.60	4	9,336	0.04%
2018/08/20	15	70.27	15	70.84	71.40	0	9,777	0.00%
2018/08/17	29	71.80	19	69.97	69.70	10	10,266	0.10%
2018/08/16	15.4	71.82	35	71.89	72.60	-19.6	10,553	-0.19%
2018/08/15	20	67.64	16	67.98	69.10	4	10,890	0.04%
2018/08/14	18	67.04	18	68.64	68.70	0	11,362	0.00%
2018/08/13	26	65.84	30	64.20	65.00	-4	11,680	-0.03%
2018/08/10	11	70.05	2	70.55	69.60	9	11,934	0.08%
2018/08/09	2	69.50	11	70.31	70.30	-9	12,220	-0.07%
2018/08/08	14	71.55	15	71.31	70.50	-1	12,542	-0.01%
2018/08/07	19	70.98	16	71.54	72.90	3	13,355	0.02%
2018/08/06	31	71.63	23	72.10	70.50	8	13,853	0.06%
2018/08/03	24	70.74	26	71.65	72.50	-2	14,284	-0.01%
2018/08/02	30	71.45	22	71.79	70.50	8	14,559	0.05%
2018/08/01	18	76.37	8	75.98	75.90	10	14,978	0.07%
2018/07/31	40	75.37	59	75.22	76.30	-19	15,445	-0.12%
2018/07/30	56	85.08	20	84.56	82.10	36	15,655	0.23%
2018/07/27	7	88.80	7	89.00	88.90	0	15,683	0.00%
2018/07/26	40	88.97	5	88.60	87.90	35	15,758	0.22%
2018/07/25	9	87.88	7	87.84	88.50	2	15,844	0.01%
2018/07/24	14	86.54	10	85.59	87.00	4	15,939	0.03%
2018/07/23	9	83.51	58.2	84.23	85.00	-49.2	16,132	-0.31%
2018/07/20	31	84.82	7	86.69	82.60	24	16,223	0.15%
2018/07/19	21	86.67	23	86.85	87.30	-2	16,316	-0.01%
2018/07/18	51	87.44	46	88.22	86.20	5	16,565	0.03%
2018/07/17	32	89.50	7	89.96	88.90	25	16,767	0.15%
2018/07/16	21	92.55	17	92.49	91.90	4	16,829	0.02%
2018/07/13	23	93.38	14	94.31	92.20	9	17,138	0.05%
2018/07/12	20	92.50	60	92.22	93.90	-40	17,219	-0.23%
2018/07/11	43	92.13	11	91.60	91.00	32	17,423	0.18%
2018/07/10	41	96.33	42	97.02	95.80	-1	17,435	-0.01%
2018/07/09	81	95.52	80	96.59	95.10	1	17,331	0.01%
2018/07/06	73	94.54	82	95.27	94.80	-9	17,181	-0.05%
2018/07/05	64	99.44	72	100.70	95.20	-8	17,014	-0.05%
2018/07/04	52	96.64	46	98.10	98.30	6	16,627	0.04%
2018/07/03	81	97.53	79	98.29	96.40	2	16,429	0.01%
2018/07/02	19	93.08	39	93.22	93.10	-20	15,966	-0.13%
2018/06/29	43	92.25	23	92.85	91.80	20	15,835	0.13%
2018/06/28	14	88.63	18	89.52	90.10	-4	15,658	-0.03%
2018/06/27	12	90.14	17	89.84	87.80	-5	15,684	-0.03%
2018/06/26	19	85.45	15	86.03	89.00	4	15,575	0.03%
2018/06/25	16	87.04	21	86.85	85.60	-5	15,552	-0.03%
2018/06/22	26	89.08	18	90.13	88.10	8	15,578	0.05%
2018/06/21	9	88.83	4	87.50	89.20	5	15,483	0.03%
2018/06/20	9	83.72	10	85.86	85.20	-1	15,489	-0.01%
2018/06/19	29	88.93	7.5	89.22	88.10	21.5	15,566	0.14%
2018/06/15	9	89.43	2	90.75	87.80	7	15,548	0.05%
2018/06/14	15	93.76	23	93.83	91.30	-8	15,445	-0.05%
2018/06/13	37	92.98	24	94.48	93.90	13	15,302	0.08%
2018/06/12	30	94.91	19	95.79	94.10	11	15,377	0.07%
2018/06/11	12	95.58	9	95.02	95.90	3	15,414	0.02%
2018/06/08	4	95.05	2	94.60	93.70	2	15,643	0.01%
2018/06/07	9	98.00	34	99.12	97.70	-25	15,673	-0.16%
2018/06/06	46	99.17	0	0.00	98.00	46	15,852	0.29%
2018/06/05	8	92.09	45	93.10	94.30	-37	15,948	-0.23%
2018/06/04	20	95.48	10	96.32	94.50	10	16,133	0.06%
2018/06/01	5	94.36	7	94.46	94.50	-2	16,607	-0.01%
2018/05/31	22	97.89	5	97.80	94.00	17	17,080	0.10%
2018/05/30	23	98.67	16	97.18	99.70	7	17,127	0.04%
2018/05/29	12	99.18	198	99.33	99.60	-186	16,957	-1.10%	大賣/鉅額交易
2018/05/28	236	101.73	89	102.31	102.00	147	16,643	0.88%	大買/鉅額交易
2018/05/25	84	96.29	81	96.41	96.50	3	16,179	0.02%
2018/05/24	89	92.78	83	93.40	93.50	6	15,659	0.04%
2018/05/23	94	91.50	260	90.61	91.30	-166	15,428	-1.08%	大賣/鉅額交易
2018/05/22	264	95.71	248	96.47	95.90	16	14,984	0.11%	大買/大賣/
2018/05/21	151	88.68	34.6	84.61	89.60	116.4	14,423	0.81%	大買/鉅額交易
2018/05/18	15	81.00	17	81.77	81.70	-2	13,984	-0.01%
2018/05/17	49.5	79.24	33	80.55	79.10	16.5	13,578	0.12%
2018/05/16	59	83.84	59	83.74	85.90	0	13,246	0.00%
2018/05/15	198	85.26	230	86.15	85.10	-32	12,870	-0.25%	大買/大賣/
2018/05/14	7	80.71	6	81.60	81.80	1	12,017	0.01%
2018/05/11	46	78.09	51	78.13	75.80	-5	11,466	-0.04%
2018/05/10	49	79.71	46	80.61	79.10	3	11,006	0.03%
2018/05/09	22	79.42	119	82.03	78.50	-97	10,666	-0.91%	大賣/
2018/05/08	133	77.58	150	76.50	77.50	-17	10,115	-0.17%	大買/大賣/
2018/05/07	214	76.28	92	76.40	77.80	122	9,597	1.27%	大買/鉅額交易
2018/05/04	10	71.32	10	72.08	70.80	0	9,243	0.00%
2018/05/03	5	69.48	3	70.37	69.60	2	9,098	0.02%
2018/05/02	18	71.98	11	73.07	71.30	7	8,983	0.08%
2018/04/30	6	71.95	10	73.17	71.80	-4	8,844	-0.05%
2018/04/27	15	72.96	15	72.91	74.00	0	8,709	0.00%
2018/04/26	20	70.50	19	70.34	68.60	1	8,446	0.01%
2018/04/25	4	70.55	13	71.34	70.90	-9	8,256	-0.11%
2018/04/24	27	74.47	24	75.34	72.50	3	8,042	0.04%
2018/04/23	52	79.36	16	80.24	80.00	36	7,727	0.47%
2018/04/20	56	76.99	59	77.59	76.50	-3	7,371	-0.04%
2018/04/19	11	77.46	121	79.17	75.60	-110	7,196	-1.53%	大賣/鉅額交易
2018/04/18	253	73.32	147	73.77	74.90	106	6,813	1.56%	大買/大賣/鉅額交易
2018/04/17	67	70.04	57	69.55	68.10	10	6,720	0.15%
2018/04/16	65	65.23	60	66.00	68.70	5	6,432	0.08%
2018/04/13	8	62.25	6	62.42	62.50	2	6,243	0.03%
2018/04/12	5	60.52	7	59.51	60.60	-2	6,187	-0.03%
2018/04/11	20	59.80	3	59.70	59.00	17	6,129	0.28%
2018/04/10	6	58.58	3.3	58.84	58.60	2.8	6,043	0.05%
2018/04/09	2	54.60	4	55.05	55.90	-2	6,096	-0.03%
2018/04/03	4	53.05	14	53.74	53.20	-10	6,216	-0.16%
2018/04/02	10	53.70	1	53.70	53.70	9	6,184	0.15%
2018/03/30	20	53.90	27	52.43	51.90	-7	6,092	-0.11%
2018/03/29	4	51.70	7	52.11	52.50	-3	5,972	-0.05%
2018/03/28	0	0.00	5	51.32	51.00	-5	5,955	-0.08%
2018/03/27	0	0.00	7	53.57	52.40	-7	5,911	-0.12%
2018/03/26	5	52.80	1	52.80	52.40	4	5,826	0.07%
2018/03/23	1	51.90	5	51.80	51.80	-4	5,762	-0.07%
2018/03/22	21	52.54	72	53.04	52.90	-51	5,644	-0.90%
2018/03/21	42	50.00	1	49.80	50.50	41	5,387	0.76%
2018/03/20	14	49.69	4	49.73	48.70	10	5,265	0.19%
2018/03/19	4	48.98	95	48.69	48.90	-91	5,138	-1.77%
2018/03/16	8	49.24	263	49.48	48.80	-255	5,075	-5.02%	大賣/鉅額交易
2018/03/15	4	48.03	78	48.74	48.45	-74	4,939	-1.50%
2018/03/14	34	49.11	159	49.09	48.60	-125	4,850	-2.58%	大賣/鉅額交易
2018/03/13	0	0.00	14	47.47	48.20	-14	4,569	-0.31%
2018/03/12	13	48.38	10	47.92	47.40	3	4,467	0.07%
2018/03/09	61	47.07	68	47.14	47.85	-7	4,241	-0.17%
2018/03/08	67	45.98	10	45.92	45.90	57	4,074	1.40%
2018/03/07	318	45.92	44	45.13	45.50	274	3,858	7.10%	大買/鉅額交易
2018/03/06	233	43.35	190	43.69	43.70	43	3,374	1.27%	大買/大賣/
2018/03/05	58	41.07	0	0.00	40.75	58	2,885	2.01%
2018/03/02	30	38.50	0	0.00	39.15	30	2,780	1.08%
2018/03/01	0	0.00	1	38.75	38.45	-1	2,822	-0.04%
2018/02/23	40	40.76	7	41.92	39.25	33	2,857	1.15%
2018/02/22	12	40.36	15	39.63	40.10	-3	2,660	-0.11%
2018/02/21	0	0.00	5	38.20	38.10	-5	2,576	-0.19%
2018/02/09	24	36.50	31	36.55	38.05	-7	2,646	-0.26%
2018/02/08	4	38.31	39	38.88	37.70	-35	2,741	-1.28%
2018/02/07	30	37.83	11	37.95	37.65	19	2,672	0.71%
2018/02/06	45	37.48	1	35.85	37.05	44	2,659	1.65%
2018/02/05	1	39.20	1	39.20	39.05	0	2,617	0.00%
2018/02/02	2	38.80	2	39.00	39.20	0	2,606	0.00%
2018/02/01	4	38.35	0	0.00	38.50	4	2,552	0.16%
2018/01/31	1	37.25	0	0.00	37.90	1	2,481	0.04%
2018/01/23	2	38.00	2	37.60	36.95	0	2,404	0.00%
2018/01/22	1	37.70	0	0.00	37.75	1	2,388	0.04%
2018/01/19	1	36.90	1	37.05	37.15	0	2,368	0.00%
2018/01/18	1	37.40	0	0.00	37.00	1	2,355	0.04%
2018/01/17	0	0.00	1	36.95	37.00	-1	2,341	-0.04%
2018/01/16	3	37.28	0	0.00	37.25	3	2,320	0.13%
2018/01/15	3	38.60	0	0.00	37.35	3	2,313	0.13%
2018/01/12	60	37.55	0	0.00	37.80	60	2,291	2.62%
2018/01/11	0	0.00	8	37.36	37.40	-8	2,274	-0.35%
2018/01/10	15	37.68	7	36.79	36.60	8	2,179	0.37%
2018/01/08	0	0.00	1	38.20	37.50	-1	2,120	-0.05%
2018/01/05	1	40.35	3	39.48	39.25	-2	2,060	-0.10%
2018/01/04	4	39.54	0	0.00	39.75	4	2,004	0.20%
2018/01/03	16	39.36	24	39.99	39.00	-8	1,931	-0.41%
2018/01/02	57	38.42	51	37.87	39.05	6	1,675	0.36%