信昌電 (6173)-兆豐-大同券商分點個股進出

台股 » 個股 » 信昌電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

信昌電

(6173)

可現股當沖

股價
42.95
漲跌
▲0.45
漲幅
+1.06%
成交量
165張
產業
上櫃電子零組件類股
514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

信昌電 (6173)籌碼相關－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/04/22	1	43.20	0	0.00	42.50	1	648	0.15%
2024/04/17	2	43.85	0	0.00	43.70	2	645	0.31%
2024/04/02	6	47.31	6	47.90	47.30	0	628	0.00%
2024/04/01	0	0.00	4	46.20	47.75	-4	612	-0.65%
2024/03/29	2	46.65	0	0.00	45.40	2	559	0.36%
2024/03/15	1	44.20	0	0.00	44.15	1	655	0.15%
2024/03/14	2	45.08	0	0.00	44.65	2	669	0.30%
2024/03/12	0	0.00	5	45.12	45.30	-5	702	-0.71%
2024/01/31	1	45.60	0	0.00	45.60	1	1,407	0.07%
2024/01/24	1	47.80	0	0.00	47.10	1	1,626	0.06%
2024/01/19	0	0.00	3	47.35	46.85	-3	1,606	-0.19%
2024/01/18	1	47.60	1	46.50	47.60	0	1,585	0.00%
2024/01/17	3	47.77	0	0.00	46.50	3	1,555	0.19%
2023/12/22	3	49.20	0	0.00	48.90	3	1,501	0.20%
2023/12/21	0	0.00	3	49.60	49.30	-3	1,499	-0.20%
2023/12/20	0	0.00	1	49.60	49.45	-1	1,499	-0.07%
2023/12/19	0	0.00	5	49.10	49.45	-5	1,497	-0.33%
2023/12/18	1	51.50	0	0.00	50.60	1	1,478	0.07%
2023/12/15	8	52.00	12	52.33	52.00	-4	1,487	-0.27%
2023/12/14	9	51.97	0	0.00	52.60	9	1,471	0.61%
2023/12/12	6	50.80	6	52.20	50.80	0	1,445	0.00%
2023/12/07	4	51.95	4	52.60	51.90	0	1,423	0.00%
2023/12/05	1	52.60	0	0.00	52.10	1	1,405	0.07%
2023/12/01	1	54.60	5	54.50	54.60	-4	1,404	-0.28%
2023/11/29	21	54.31	11.3	54.23	54.80	9.7	1,577	0.61%
2023/11/28	7	52.49	11	50.05	52.50	-4	1,449	-0.28%
2023/11/24	15	49.87	10	49.55	48.55	5	1,305	0.38%
2023/11/03	0	0.00	1	48.05	48.10	-1	1,258	-0.08%
2023/11/02	1	47.55	0	0.00	46.85	1	1,214	0.08%
2023/10/12	2	45.58	0	0.00	45.50	2	1,132	0.18%
2023/09/19	0.3	49.45	0	0.00	48.50	0.3	1,160	0.03%
2023/09/14	2	49.40	0	0.00	49.35	2	1,138	0.18%
2023/09/11	1	48.65	0	0.00	48.10	1	1,207	0.08%
2023/09/07	0	0.00	5	50.70	50.20	-5	1,190	-0.42%
2023/09/04	2	52.10	0	0.00	51.80	2	1,068	0.19%
2023/08/29	0	0.00	20	45.53	46.15	-20	732	-2.73%
2023/08/24	3	43.45	0	0.00	43.75	3	644	0.47%
2023/08/18	0	0.00	2	43.65	43.85	-2	634	-0.32%
2023/08/11	2	40.95	0	0.00	41.40	2	627	0.32%
2023/07/11	0	0.00	2	44.20	44.10	-2	784	-0.25%
2023/07/10	0	0.00	3	44.40	44.20	-3	803	-0.37%
2023/07/05	25	44.68	0	0.00	44.30	25	823	3.04%
2023/06/15	0	0.00	0.4	44.70	44.85	-0.4	731	-0.05%
2023/06/12	0.4	41.80	0	0.00	41.55	0.4	685	0.06%
2023/06/01	0	0.00	1	43.10	43.00	-1	670	-0.15%
2023/05/22	0	0.00	1	42.70	43.20	-1	718	-0.14%
2023/05/17	0	0.00	10	42.00	42.05	-10	795	-1.26%
2023/05/09	0	0.00	4	42.25	42.45	-4	755	-0.53%
2023/05/08	5	43.85	5	44.10	43.50	0	725	0.00%
2023/04/14	0	0.00	5	41.90	41.65	-5	622	-0.80%
2023/04/13	4	42.65	0	0.00	41.25	4	614	0.65%
2023/04/11	7	40.87	7	40.45	40.90	0	571	0.00%
2023/04/10	5	40.82	0	0.00	40.35	5	567	0.88%
2023/02/20	3	43.05	3	43.00	43.05	0	457	0.00%
2023/02/17	0	0.00	1	41.60	43.00	-1	439	-0.23%
2023/02/16	1	41.30	11	40.90	41.05	-10	379	-2.64%
2023/02/06	30	38.10	30	38.54	38.30	0	336	0.00%
2023/02/02	12	38.63	12	38.55	38.90	0	331	0.00%
2023/01/13	4	34.40	0	0.00	34.25	4	279	1.43%
2023/01/12	1	35.05	0	0.00	34.90	1	279	0.36%
2022/12/21	10	34.12	10	34.40	34.85	0	298	0.00%
2022/12/14	20	36.00	20	36.45	36.40	0	292	0.00%
2022/11/17	0	0.00	5	35.10	35.30	-5	276	-1.81%
2022/11/16	0	0.00	2	34.50	34.40	-2	272	-0.73%
2022/10/20	1	31.40	0	0.00	31.50	1	237	0.42%
2022/10/13	1	33.15	0	0.00	32.10	1	233	0.43%
2022/09/26	0	0.00	3	37.85	37.55	-3	281	-1.07%
2022/09/23	7	39.40	0	0.00	39.10	7	288	2.43%
2022/09/15	3	42.40	0	0.00	41.45	3	296	1.01%
2022/07/14	0	0.00	1	37.45	37.70	-1	301	-0.33%
2022/07/13	2	36.73	2	37.03	36.60	0	295	0.00%
2022/07/12	0	0.00	1	37.00	36.35	-1	292	-0.34%
2022/07/11	2	38.90	0	0.00	38.65	2	289	0.69%
2022/07/04	0	0.00	9	39.18	38.25	-9	271	-3.32%
2022/07/01	1	39.35	0	0.00	37.65	1	268	0.37%
2022/06/28	1	42.90	1	42.40	42.35	0	256	0.00%
2022/06/17	1	44.15	0	0.00	43.75	1	256	0.39%
2022/06/16	0	0.00	1.5	46.08	45.00	-1.5	252	-0.59%
2022/06/14	2	45.33	1	45.80	45.80	1	255	0.39%
2022/06/13	4	47.20	0	0.00	46.60	4	252	1.58%
2022/06/10	3	48.90	5	49.33	48.95	-2	248	-0.80%
2022/06/08	5	49.82	0	0.00	49.55	5	250	2.00%
2022/06/01	0	0.00	7	50.30	50.30	-7	267	-2.62%
2022/05/31	4	49.53	0	0.00	49.80	4	268	1.49%
2022/05/30	2	49.80	6	49.78	49.85	-4	271	-1.47%
2022/05/27	0	0.00	2	48.73	48.50	-2	266	-0.75%
2022/05/26	0	0.00	7	48.17	48.05	-7	271	-2.58%
2022/05/25	3	47.65	0	0.00	48.05	3	273	1.10%
2022/05/24	8	48.05	8	48.64	47.60	0	283	0.00%
2022/05/23	3	49.20	0	0.00	48.70	3	294	1.02%
2022/05/20	10	49.35	0	0.00	49.15	10	303	3.29%
2022/05/19	2	48.70	4	49.00	49.00	-2	307	-0.65%
2022/05/18	2	49.45	0	0.00	49.45	2	310	0.64%
2022/05/13	0	0.00	0	48.00	48.00	0	333	-0.01%
2022/05/12	0	0.00	0.2	47.50	46.80	-0.2	335	-0.05%
2022/05/11	0	0.00	0.1	48.00	47.50	-0.1	333	-0.03%
2022/05/10	0	0.00	0.2	47.41	48.00	-0.2	336	-0.06%
2022/04/14	0	0.00	2	52.05	51.80	-2	448	-0.45%
2022/04/13	2	51.90	0	0.00	52.00	2	477	0.42%
2022/04/11	0	0.00	3	52.90	52.10	-3	664	-0.45%
2022/04/08	3	53.80	0	0.00	53.80	3	690	0.43%
2022/03/23	0	0.00	2	56.20	56.10	-2	717	-0.28%
2022/03/21	1	55.20	0	0.00	55.40	1	721	0.14%
2022/03/18	1	54.40	1	54.80	54.90	0	726	0.00%
2022/03/17	1	54.80	1	54.90	54.80	0	729	0.00%
2022/03/11	1	54.40	1	54.30	54.30	0	749	0.00%
2022/03/10	1	54.80	1	54.80	54.80	0	756	0.00%
2022/03/04	3	56.63	4	56.93	56.70	-1	793	-0.13%
2022/03/03	4	57.38	1	57.90	57.40	3	812	0.37%
2022/03/01	0	0.00	3	57.00	57.10	-3	859	-0.35%
2022/02/25	4	55.80	17	55.82	55.90	-13	889	-1.46%
2022/02/24	5	56.76	5	57.02	55.60	0	971	0.00%
2022/02/23	3	57.13	3	57.67	57.20	0	998	0.00%
2022/02/17	4	58.18	4	58.23	57.60	0	1,208	0.00%
2022/02/16	1	57.10	3	57.60	57.90	-2	1,210	-0.17%
2022/02/14	1	56.20	3	56.30	56.60	-2	1,224	-0.16%
2022/02/10	3	57.57	1	57.70	57.80	2	1,253	0.16%
2022/02/09	0	0.00	2	57.55	57.80	-2	1,272	-0.16%
2022/02/08	1	57.20	3	57.07	57.20	-2	1,295	-0.15%
2022/02/07	1	55.20	1	55.90	56.30	0	1,410	0.00%
2022/01/25	4	54.93	4	54.30	54.30	0	1,503	0.00%
2022/01/24	1	54.70	1	55.40	55.40	0	1,505	0.00%
2022/01/21	2	56.40	2	56.10	56.10	0	1,507	0.00%
2022/01/20	1	56.80	1	57.20	57.10	0	1,516	0.00%
2022/01/19	1	56.90	2	57.00	56.90	-1	1,518	-0.07%
2022/01/18	3	57.53	3	58.37	57.40	0	1,519	0.00%
2022/01/13	1	56.60	0	0.00	56.80	1	1,500	0.07%
2022/01/12	0	0.00	1	56.30	56.50	-1	1,500	-0.07%
2022/01/10	3	58.53	2	58.40	58.40	1	1,478	0.07%
2022/01/07	5	59.90	13	59.35	59.20	-8	1,465	-0.55%
2022/01/06	10	62.23	4	61.70	61.70	6	1,436	0.42%
2022/01/05	7	63.83	5	63.80	63.80	2	1,418	0.14%
2022/01/04	31	64.16	9	63.43	65.00	22	1,372	1.60%
2022/01/03	4	61.40	8	61.80	62.00	-4	1,237	-0.32%
2021/12/30	3	60.70	1	60.90	60.70	2	1,211	0.17%
2021/12/28	4	60.83	1	61.50	60.60	3	1,219	0.25%
2021/12/27	0	0.00	11	60.80	60.80	-11	1,231	-0.89%
2021/12/24	2	60.50	0	0.00	60.00	2	1,239	0.16%
2021/12/22	4	60.40	0	0.00	60.40	4	1,251	0.32%
2021/12/17	2	59.30	3	59.60	59.20	-1	1,251	-0.08%
2021/12/16	1	59.80	0	0.00	59.80	1	1,250	0.08%
2021/12/15	1	59.70	6	59.68	59.60	-5	1,253	-0.40%
2021/12/14	5	59.16	1	58.80	58.80	4	1,251	0.32%
2021/12/13	0	0.00	1	60.50	60.20	-1	1,246	-0.08%
2021/12/10	7	60.11	2	59.80	59.80	5	1,251	0.40%
2021/12/09	1	60.70	6	60.70	60.70	-5	1,248	-0.40%
2021/12/08	6	60.97	3	60.93	60.50	3	1,248	0.24%
2021/12/07	5	61.22	3	61.23	61.20	2	1,242	0.16%
2021/12/03	2	62.20	1	62.50	62.20	1	1,241	0.08%
2021/12/02	11	62.24	11	61.94	61.80	0	1,243	0.00%
2021/12/01	1	61.10	3	62.37	62.80	-2	1,240	-0.16%
2021/11/30	7	61.97	9	62.44	61.60	-2	1,238	-0.16%
2021/11/29	6	60.27	7	61.19	61.30	-1	1,231	-0.08%
2021/11/26	8	62.01	7	61.51	61.10	1	1,223	0.08%
2021/11/25	3	63.13	3	63.00	63.00	0	1,203	0.00%
2021/11/24	5	62.70	7	63.30	63.50	-2	1,184	-0.17%
2021/11/23	3	63.73	2	64.15	63.00	1	1,170	0.09%
2021/11/22	2	62.45	2	63.20	62.90	0	1,099	0.00%
2021/11/19	18	62.63	18	63.11	62.80	0	1,081	0.00%
2021/11/18	18	62.89	6	61.75	63.00	12	1,053	1.14%
2021/11/17	5	61.40	5	59.90	61.10	0	959	0.00%
2021/11/16	1	59.50	17	59.46	59.50	-16	923	-1.73%
2021/11/15	0	0.00	2	59.15	59.10	-2	935	-0.21%
2021/11/12	4	58.13	0	0.00	57.90	4	941	0.42%
2021/11/11	3	58.60	3	59.10	58.60	0	961	0.00%
2021/11/10	3	57.70	3	58.70	58.30	0	976	0.00%
2021/11/09	5	58.14	5	58.90	58.20	0	999	0.00%
2021/11/08	6	57.95	1	57.60	57.60	5	992	0.50%
2021/11/05	14	59.43	5	60.20	59.70	9	995	0.90%
2021/11/04	13	60.06	12	59.88	60.20	1	994	0.10%
2021/11/03	0	0.00	46	56.63	58.50	-46	913	-5.03%
2021/11/02	2	53.50	0	0.00	53.20	2	846	0.24%
2021/11/01	4	53.98	9	54.48	54.50	-5	860	-0.58%
2021/10/29	1	54.60	1	54.20	54.20	0	874	0.00%
2021/10/28	3	54.60	3	55.13	54.60	0	891	0.00%
2021/10/27	1	53.50	1	54.10	54.20	0	901	0.00%
2021/10/26	3	53.97	3	53.50	53.50	0	930	0.00%
2021/10/22	0	0.00	3	52.90	53.00	-3	1,066	-0.28%
2021/10/19	1	52.70	1	52.70	52.70	0	1,527	0.00%
2021/10/18	3	51.80	1	51.70	51.70	2	2,006	0.10%
2021/10/15	1	52.30	1	51.80	52.30	0	2,067	0.00%
2021/10/14	1	50.40	1	50.90	51.20	0	2,146	0.00%
2021/10/13	1	50.60	1	50.40	50.40	0	2,287	0.00%
2021/10/12	2	52.25	2	51.70	51.70	0	2,368	0.00%
2021/10/08	1	53.20	1	53.60	53.20	0	2,434	0.00%
2021/10/07	1	52.60	1	52.30	52.60	0	2,540	0.00%
2021/09/29	1	54.70	0	0.00	55.00	1	3,480	0.03%
2021/09/24	0	0.00	3	57.67	57.60	-3	3,579	-0.08%
2021/09/22	0	0.00	2	56.65	56.20	-2	3,719	-0.05%
2021/09/17	5	57.30	0	0.00	57.50	5	3,722	0.13%
2021/09/08	0	0.00	2	58.20	58.00	-2	3,930	-0.05%
2021/09/07	0	0.00	2	59.00	59.00	-2	3,946	-0.05%
2021/09/06	0	0.00	3	60.00	58.40	-3	3,978	-0.08%
2021/09/03	3	60.00	0	0.00	59.70	3	3,978	0.08%
2021/09/01	0	0.00	2	61.15	61.60	-2	3,991	-0.05%
2021/08/27	3	60.43	13	61.17	60.30	-10	4,006	-0.25%
2021/08/26	2	59.85	1	60.20	59.90	1	4,001	0.02%
2021/08/25	1	60.70	3	60.27	60.70	-2	4,012	-0.05%
2021/08/24	1	58.00	0	0.00	58.40	1	4,012	0.02%
2021/08/20	1	55.90	3	57.30	57.20	-2	4,038	-0.05%
2021/08/19	6	58.03	0	0.00	56.60	6	4,035	0.15%
2021/08/18	0	0.00	5	59.12	60.00	-5	4,028	-0.12%
2021/08/17	1	57.70	0	0.00	57.70	1	4,060	0.02%
2021/08/16	2	59.70	0	0.00	59.70	2	4,066	0.05%
2021/08/13	4	62.25	8	64.04	61.50	-4	4,077	-0.10%
2021/08/12	0	0.00	2	64.75	64.30	-2	4,073	-0.05%
2021/08/11	5	63.98	7	65.01	64.00	-2	4,100	-0.05%
2021/08/10	4	65.28	0	0.00	64.70	4	4,126	0.10%
2021/08/09	15	67.27	3	67.93	66.10	12	4,149	0.29%
2021/08/06	8	68.86	0	0.00	68.50	8	4,176	0.19%
2021/08/05	1	68.80	11	69.79	69.30	-10	4,188	-0.24%
2021/08/04	14	69.00	6	69.35	68.70	8	4,234	0.19%
2021/08/03	2	69.30	2	70.00	69.10	0	4,274	0.00%
2021/08/02	9	67.88	11	68.57	68.70	-2	4,283	-0.05%
2021/07/30	4	67.80	9	69.40	67.80	-5	4,328	-0.12%
2021/07/29	15	68.47	5	68.82	68.50	10	4,329	0.23%
2021/07/28	8	69.95	5	67.38	68.50	3	4,320	0.07%
2021/07/27	8	74.54	1	76.70	73.40	7	4,285	0.16%
2021/07/26	12	76.36	14	75.89	75.90	-2	4,256	-0.05%
2021/07/23	38	76.47	8	76.61	74.30	30	4,235	0.71%
2021/07/22	14	79.13	20	76.46	79.20	-6	4,227	-0.14%
2021/07/21	8	73.54	18	74.20	73.10	-10	3,804	-0.26%
2021/07/20	3	74.60	37	73.39	73.30	-34	3,772	-0.90%
2021/07/19	6	75.52	6	75.07	76.00	0	3,730	0.00%
2021/07/16	3	72.27	10	72.51	73.90	-7	3,668	-0.19%
2021/07/15	5	72.46	3	72.93	72.20	2	3,629	0.06%
2021/07/14	6	72.75	7	74.01	72.80	-1	3,654	-0.03%
2021/07/13	15	74.95	6	75.17	74.30	9	3,585	0.25%
2021/07/12	2	72.50	0	0.00	72.70	2	3,359	0.06%
2021/07/09	3	72.43	2	72.90	72.20	1	3,319	0.03%
2021/07/08	12	71.77	15	71.95	71.80	-3	3,293	-0.09%
2021/07/07	10	70.96	4	71.68	71.60	6	3,311	0.18%
2021/07/06	1	68.80	14	68.52	68.90	-13	3,143	-0.41%
2021/07/05	0	0.00	12	66.76	66.70	-12	3,269	-0.37%
2021/07/02	5	65.08	9	65.57	65.60	-4	3,549	-0.11%
2021/07/01	33	66.72	12	67.04	65.70	21	3,642	0.58%
2021/06/30	8	67.85	16	67.23	69.00	-8	3,678	-0.22%
2021/06/29	13	65.58	0	0.00	65.10	13	3,644	0.36%
2021/06/28	10	64.54	0	0.00	64.90	10	3,595	0.28%
2021/06/25	5	64.54	4	64.90	64.20	1	3,629	0.03%
2021/06/24	3	64.07	0	0.00	64.10	3	3,674	0.08%
2021/06/23	3	63.80	0	0.00	64.00	3	3,697	0.08%
2021/06/22	0	0.00	2	62.50	62.60	-2	3,713	-0.05%
2021/06/21	4	63.83	4	63.60	62.60	0	3,716	0.00%
2021/06/18	7	65.70	9	65.34	65.30	-2	3,751	-0.05%
2021/06/17	5	65.72	0	0.00	66.80	5	3,826	0.13%
2021/06/16	0	0.00	6	63.10	63.70	-6	3,748	-0.16%
2021/06/15	0	0.00	2	63.00	63.40	-2	3,738	-0.05%
2021/06/10	2	62.00	2	62.00	62.00	0	3,757	0.00%
2021/06/09	7	61.50	0	0.00	61.40	7	3,761	0.19%
2021/06/08	0	0.00	5	61.42	61.60	-5	3,768	-0.13%
2021/06/07	3	59.07	5	60.48	60.40	-2	3,826	-0.05%
2021/06/04	4	60.58	0	0.00	60.40	4	3,827	0.10%
2021/06/03	2	61.10	6	61.50	61.40	-4	3,851	-0.10%
2021/06/02	7	61.93	2	61.00	61.00	5	3,858	0.13%
2021/06/01	5	62.50	8	62.41	62.50	-3	3,853	-0.08%
2021/05/28	3	61.30	0	0.00	61.40	3	3,872	0.08%
2021/05/27	6	60.17	6	60.80	60.40	0	3,865	0.00%
2021/05/26	4	60.75	0	0.00	60.80	4	3,871	0.10%
2021/05/25	3	59.30	6	60.47	61.10	-3	3,874	-0.08%
2021/05/21	3	58.90	3	59.83	58.70	0	3,914	0.00%
2021/05/19	3	57.37	3	57.53	58.40	0	4,066	0.00%
2021/05/18	0	0.00	18	55.66	56.70	-18	4,058	-0.44%
2021/05/17	2	53.00	0	0.00	51.60	2	4,088	0.05%
2021/05/14	6	57.00	6	60.50	57.10	0	4,057	0.00%
2021/05/13	2	53.30	2	57.50	56.90	0	4,011	0.00%
2021/05/12	7	58.03	116	60.71	57.50	-109	3,990	-2.73%	大賣/鉅額交易
2021/05/11	7	63.64	1	62.00	62.00	6	3,935	0.15%
2021/05/10	6	67.63	7	67.51	67.30	-1	3,897	-0.03%
2021/05/07	21	69.10	18	69.09	69.00	3	3,889	0.08%
2021/05/05	8	66.89	0	0.00	65.60	8	3,817	0.21%
2021/05/04	21	66.42	20	67.62	67.50	1	3,813	0.03%
2021/05/03	25	70.50	5	70.40	68.80	20	3,789	0.53%
2021/04/29	46	73.35	31	73.67	73.20	15	3,743	0.40%
2021/04/28	10	73.20	11	73.86	74.20	-1	3,688	-0.03%
2021/04/27	1	68.60	8	69.99	71.20	-7	3,497	-0.20%
2021/04/26	7	68.87	0	0.00	69.00	7	3,456	0.20%
2021/04/23	3	69.90	0	0.00	68.80	3	3,462	0.09%
2021/04/22	6	69.85	6	70.30	68.50	0	3,473	0.00%
2021/04/21	6	72.17	0	0.00	71.80	6	3,441	0.17%
2021/04/20	6	72.65	15	72.42	73.20	-9	3,452	-0.26%
2021/04/16	5	70.60	5	70.60	69.70	0	3,654	0.00%
2021/04/15	4	69.78	1	70.10	70.60	3	3,737	0.08%
2021/04/14	7	68.93	27	70.04	69.60	-20	3,748	-0.53%
2021/04/13	9	72.31	0	0.00	70.60	9	3,731	0.24%
2021/04/12	6	75.45	2	76.15	74.90	4	3,660	0.11%
2021/04/09	10	74.53	14	75.34	74.80	-4	3,529	-0.11%
2021/04/08	36	73.76	11	73.20	74.50	25	3,342	0.75%
2021/04/07	5	69.70	3	69.87	70.30	2	3,081	0.06%
2021/04/06	2	68.60	6	69.20	69.90	-4	3,078	-0.13%
2021/04/01	0	0.00	10	67.99	68.20	-10	3,004	-0.33%
2021/03/31	8	67.39	4	68.15	67.40	4	3,007	0.13%
2021/03/30	10	67.62	0	0.00	68.00	10	3,170	0.32%
2021/03/29	6	67.43	5	68.06	68.00	1	3,158	0.03%
2021/03/26	2	66.40	32	66.98	67.10	-30	3,138	-0.96%
2021/03/25	6	66.27	0	0.00	65.80	6	3,161	0.19%
2021/03/23	1	67.00	1	67.60	67.60	0	3,249	0.00%
2021/03/22	0	0.00	17	67.52	68.20	-17	3,243	-0.52%
2021/03/17	6	65.78	5	66.00	65.90	1	3,615	0.03%
2021/03/16	94	66.86	14	66.69	66.00	80	3,957	2.02%
2021/03/15	1	64.20	1	65.00	65.30	0	4,366	0.00%
2021/03/12	7	64.71	5	65.40	64.80	2	4,388	0.05%
2021/03/11	8	65.33	7	65.39	65.10	1	4,451	0.02%
2021/03/10	4	63.55	0	0.00	63.20	4	4,422	0.09%
2021/03/09	2	63.20	0	0.00	63.30	2	4,489	0.04%
2021/03/08	11	65.14	0	0.00	64.50	11	4,512	0.24%
2021/03/05	7	65.57	33	65.84	66.40	-26	4,685	-0.55%
2021/03/04	10	66.30	18	67.63	66.30	-8	4,720	-0.17%
2021/03/03	8	65.59	5	66.74	67.10	3	4,717	0.06%
2021/03/02	18	66.49	10	68.00	65.50	8	4,733	0.17%
2021/02/26	7	66.89	1	67.30	67.00	6	4,836	0.12%
2021/02/25	17	67.56	11	68.43	67.90	6	4,996	0.12%
2021/02/24	7	67.96	2	69.35	67.40	5	5,040	0.10%
2021/02/23	8	68.69	2	69.40	69.00	6	5,273	0.11%
2021/02/22	10	69.00	14	69.57	69.00	-4	5,389	-0.07%
2021/02/19	1	67.00	4	66.63	67.00	-3	5,353	-0.06%
2021/02/18	2	64.20	0	0.00	64.80	2	5,343	0.04%
2021/02/17	10	64.85	27	64.60	64.50	-17	5,434	-0.31%
2021/02/05	2	61.60	2	62.10	61.60	0	5,467	0.00%
2021/02/04	1	60.90	6	61.30	60.90	-5	5,622	-0.09%
2021/02/03	5	60.48	0	0.00	60.40	5	6,063	0.08%
2021/02/02	0	0.00	5	61.06	60.90	-5	6,240	-0.08%
2021/02/01	8	58.74	8	59.78	59.90	0	6,368	0.00%
2021/01/29	2	62.10	2	62.20	60.40	0	6,507	0.00%
2021/01/28	5	61.98	5	62.48	61.80	0	6,655	0.00%
2021/01/27	1	62.80	0	0.00	63.10	1	7,332	0.01%
2021/01/26	9	63.16	13	64.62	62.80	-4	7,666	-0.05%
2021/01/25	10	63.70	4	64.55	63.70	6	7,649	0.08%
2021/01/22	1	62.10	7	62.40	63.30	-6	7,619	-0.08%
2021/01/20	8	63.59	8	64.99	62.80	0	7,577	0.00%
2021/01/19	7	66.67	2	67.20	66.20	5	7,534	0.07%
2021/01/18	3	65.33	6	66.00	66.00	-3	7,539	-0.04%
2021/01/15	12	68.25	1	70.00	67.00	11	7,514	0.15%
2021/01/14	5	68.08	6	68.92	69.00	-1	7,467	-0.01%
2021/01/13	3	68.30	3	68.73	68.30	0	7,433	0.00%
2021/01/12	9	67.51	4	67.20	67.20	5	7,388	0.07%
2021/01/11	1	69.20	9	71.47	68.90	-8	7,324	-0.11%
2021/01/08	11	66.19	21	66.65	67.60	-10	7,102	-0.14%
2021/01/07	9	65.33	10	65.91	65.40	-1	6,988	-0.01%
2021/01/06	13	66.15	3	64.90	64.90	10	6,963	0.14%
2021/01/05	11	67.00	16	67.36	67.00	-5	6,910	-0.07%
2021/01/04	10	66.21	3	66.50	66.20	7	6,848	0.10%
2020/12/31	4	66.88	0	0.00	66.60	4	6,834	0.06%
2020/12/30	12	66.79	9	67.23	67.30	3	6,800	0.04%
2020/12/29	5	66.84	19	67.12	66.70	-14	6,763	-0.21%
2020/12/28	9	65.72	3	66.40	65.80	6	6,659	0.09%
2020/12/25	14	66.01	5	66.50	65.80	9	6,631	0.14%
2020/12/24	49	66.69	48	67.63	66.10	1	6,638	0.02%
2020/12/23	6	64.52	9	64.54	64.80	-3	6,457	-0.05%
2020/12/22	8	64.59	6	65.73	63.50	2	6,439	0.03%
2020/12/21	5	63.80	3	64.60	64.60	2	6,415	0.03%
2020/12/18	12	65.35	12	66.22	65.00	0	6,365	0.00%
2020/12/17	21	65.87	9	66.06	66.50	12	6,316	0.19%
2020/12/16	5	67.36	6	67.97	67.30	-1	6,240	-0.02%
2020/12/15	15	68.19	0	0.00	66.30	15	6,205	0.24%
2020/12/14	5	71.22	4	71.90	70.70	1	6,088	0.02%
2020/12/11	5	69.20	9	71.07	71.60	-4	6,031	-0.07%
2020/12/10	8	69.89	1	70.20	70.00	7	5,796	0.12%
2020/12/09	25	69.14	66	69.20	70.20	-41	5,449	-0.75%
2020/12/08	18	65.33	20	65.79	65.50	-2	4,990	-0.04%
2020/12/07	16	65.45	2	67.45	65.20	14	4,955	0.28%
2020/12/04	5	65.10	15	65.63	66.00	-10	4,874	-0.21%
2020/12/03	14	65.54	17	66.16	65.30	-3	4,855	-0.06%
2020/12/02	15	65.08	0	0.00	64.80	15	4,781	0.31%
2020/12/01	17	65.45	31	65.99	65.80	-14	4,740	-0.30%
2020/11/30	21	64.59	22	65.15	64.30	-1	4,559	-0.02%
2020/11/27	18	64.11	5	64.60	64.30	13	4,527	0.29%
2020/11/26	0	0.00	12	64.16	64.30	-12	4,548	-0.26%
2020/11/25	30	64.20	15	64.95	63.30	15	4,518	0.33%
2020/11/24	18	66.20	10	67.40	65.00	8	4,402	0.18%
2020/11/23	14	65.91	12	66.22	66.40	2	4,245	0.05%
2020/11/20	14	67.09	7	67.64	66.10	7	4,237	0.17%
2020/11/19	8	64.23	16	65.38	66.40	-8	3,957	-0.20%
2020/11/18	13	63.47	13	64.45	64.20	0	3,780	0.00%
2020/11/17	8	63.31	2	64.30	62.80	6	3,707	0.16%
2020/11/16	7	64.37	6	64.67	64.10	1	3,670	0.03%
2020/11/13	3	64.20	3	65.00	64.50	0	3,596	0.00%
2020/11/12	8	63.98	11	64.35	64.20	-3	3,501	-0.09%
2020/11/11	61	65.11	59	65.05	63.90	2	3,355	0.06%
2020/11/10	5	60.66	6	61.33	61.90	-1	2,916	-0.03%
2020/11/09	11	61.56	9	61.48	60.60	2	2,751	0.07%
2020/11/06	10	61.00	10	61.34	60.10	0	2,648	0.00%
2020/11/05	19	60.38	12	60.30	61.50	7	2,593	0.27%
2020/11/04	12	59.43	14	60.01	60.90	-2	2,456	-0.08%
2020/11/03	182	58.56	218	58.00	58.70	-36	1,875	-1.92%	大買/大賣/
2020/11/02	5	53.40	10	53.39	53.40	-5	1,662	-0.30%
2020/10/30	10	53.25	10	53.82	53.00	0	1,866	0.00%
2020/10/29	6	52.62	5	52.88	53.10	1	1,875	0.05%
2020/10/28	19	54.66	18	55.10	54.00	1	1,883	0.05%
2020/10/27	14	55.35	12	55.36	55.40	2	1,880	0.11%
2020/10/26	9	55.66	1	55.20	55.80	8	1,880	0.43%
2020/10/23	0	0.00	10	54.79	55.10	-10	1,865	-0.54%
2020/10/22	11	54.25	2	54.40	54.20	9	1,880	0.48%
2020/10/21	1	54.70	1	55.30	54.70	0	1,894	0.00%
2020/10/19	0	0.00	1	55.30	54.70	-1	1,894	-0.05%
2020/10/13	0	0.00	4	53.75	53.70	-4	1,865	-0.21%
2020/10/08	0	0.00	1	54.50	53.70	-1	1,870	-0.05%
2020/10/05	1	52.80	0	0.00	52.90	1	1,937	0.05%
2020/09/30	7	52.73	7	52.21	52.90	0	1,956	0.00%
2020/09/29	3	52.63	6	53.55	52.10	-3	1,989	-0.15%
2020/09/28	1	51.40	3	51.47	51.50	-2	2,020	-0.10%
2020/09/25	3	50.53	0	0.00	50.80	3	2,054	0.15%
2020/09/24	3	52.20	2	51.70	51.70	1	2,058	0.05%
2020/09/21	3	54.77	0	0.00	54.20	3	2,082	0.14%
2020/09/18	3	55.70	0	0.00	55.40	3	2,081	0.14%
2020/09/15	0	0.00	5	54.80	55.00	-5	2,007	-0.25%
2020/09/14	1	53.20	6	54.22	54.50	-5	2,001	-0.25%
2020/09/11	5	53.30	0	0.00	53.20	5	2,004	0.25%
2020/09/10	5	54.10	0	0.00	53.60	5	2,011	0.25%
2020/09/09	1	53.10	5	54.20	54.30	-4	2,026	-0.20%
2020/09/08	6	53.87	6	54.50	53.70	0	2,034	0.00%
2020/09/07	6	53.83	0	0.00	53.20	6	2,046	0.29%
2020/09/04	2	53.00	0	0.00	53.90	2	2,070	0.10%
2020/09/01	7	55.70	8	55.60	55.50	-1	2,127	-0.05%
2020/08/31	1	54.00	0	0.00	54.00	1	2,184	0.05%
2020/08/27	7	53.70	6	54.20	53.70	1	2,341	0.04%
2020/08/26	0	0.00	4	54.43	54.10	-4	2,335	-0.17%
2020/08/20	12	51.93	0	0.00	51.00	12	2,321	0.52%
2020/08/19	3	53.87	3	55.70	54.40	0	2,296	0.00%
2020/08/18	2	54.75	0	0.00	54.70	2	2,275	0.09%
2020/08/14	0	0.00	1	54.60	55.30	-1	2,269	-0.04%
2020/08/13	3	54.60	0	0.00	54.50	3	2,282	0.13%
2020/08/12	3	54.90	0	0.00	55.20	3	2,287	0.13%
2020/08/11	4	57.30	1	58.40	55.80	3	2,272	0.13%
2020/08/07	1	57.60	3	57.70	57.30	-2	2,208	-0.09%
2020/08/06	4	56.43	3	56.80	56.30	1	2,128	0.05%
2020/08/05	3	56.73	27	56.96	56.70	-24	2,022	-1.19%
2020/08/04	6	52.00	6	51.60	52.00	0	1,842	0.00%
2020/08/03	5	50.98	5	51.30	50.50	0	1,865	0.00%
2020/07/28	2	50.10	1	49.60	49.50	1	2,084	0.05%
2020/07/24	5	52.74	4	53.05	51.70	1	2,265	0.04%
2020/07/22	6	53.10	6	52.00	53.10	0	2,402	0.00%
2020/07/21	0	0.00	1	53.00	51.60	-1	2,443	-0.04%
2020/07/20	2	50.90	0	0.00	51.10	2	2,519	0.08%
2020/07/17	1	51.30	0	0.00	51.30	1	2,629	0.04%
2020/07/15	1	51.80	0	0.00	51.70	1	2,739	0.04%
2020/07/14	3	53.10	0	0.00	52.50	3	2,823	0.11%
2020/07/10	6	55.83	5	55.80	53.90	1	3,143	0.03%
2020/07/08	0	0.00	1	57.00	56.80	-1	3,152	-0.03%
2020/07/07	16	57.18	15	57.43	57.90	1	3,248	0.03%
2020/07/06	0	0.00	1	55.10	56.40	-1	3,367	-0.03%
2020/06/30	3	53.27	1	53.10	53.80	2	3,573	0.06%
2020/06/29	1	54.00	0	0.00	53.90	1	3,572	0.03%
2020/06/24	1	55.00	0	0.00	54.90	1	3,583	0.03%
2020/06/18	0	0.00	1	55.50	55.60	-1	3,736	-0.03%
2020/06/16	5	55.60	5	56.08	56.00	0	3,814	0.00%
2020/06/15	1	55.00	0	0.00	54.50	1	3,866	0.03%
2020/06/12	3	53.83	0	0.00	55.40	3	3,913	0.08%
2020/06/11	5	57.14	8	57.66	56.20	-3	3,952	-0.08%
2020/06/10	4	58.40	4	58.90	58.40	0	3,988	0.00%
2020/06/09	11	58.76	7	58.97	58.50	4	4,054	0.10%
2020/06/08	21	58.79	35	58.94	59.00	-14	4,095	-0.34%
2020/06/05	29	58.96	35	59.24	58.90	-6	4,081	-0.15%
2020/06/04	8	58.24	9	58.70	58.10	-1	4,023	-0.02%
2020/06/03	4	56.30	4	56.40	56.20	0	3,911	0.00%
2020/06/01	10	56.24	11	56.15	56.10	-1	3,922	-0.03%
2020/05/29	5	54.30	0	0.00	54.60	5	3,927	0.13%
2020/05/28	6	54.37	5	56.00	54.30	1	3,969	0.03%
2020/05/27	14	55.29	9	55.83	55.50	5	4,009	0.12%
2020/05/26	2	55.75	3	55.57	54.90	-1	4,076	-0.02%
2020/05/25	1	53.00	0	0.00	55.30	1	4,121	0.02%
2020/05/22	1	54.30	0	0.00	54.30	1	4,210	0.02%
2020/05/20	7	56.26	18	56.32	55.80	-11	4,278	-0.26%
2020/05/18	2	54.20	0	0.00	54.20	2	4,394	0.05%
2020/05/15	0	0.00	6	56.18	55.60	-6	4,578	-0.13%
2020/05/14	16	58.02	14	58.49	56.10	2	4,569	0.04%
2020/05/13	7	57.23	6	57.60	58.40	1	4,561	0.02%
2020/05/12	12	58.21	17	58.42	57.90	-5	4,570	-0.11%
2020/05/11	24	58.05	24	58.30	58.20	0	4,593	0.00%
2020/05/08	5	57.74	4	58.78	57.50	1	4,647	0.02%
2020/05/07	22	58.74	23	58.79	58.70	-1	4,641	-0.02%
2020/05/06	47	58.66	49	58.95	58.40	-2	4,650	-0.04%
2020/05/05	46	60.34	44	60.60	59.00	2	4,665	0.04%
2020/05/04	7	58.36	1	58.00	58.40	6	4,627	0.13%
2020/04/30	62	60.68	63	60.71	59.80	-1	4,720	-0.02%
2020/04/29	17	57.80	19	57.98	58.30	-2	4,621	-0.04%
2020/04/28	24	57.71	23	57.94	57.50	1	4,640	0.02%
2020/04/27	1	58.00	2	58.10	57.50	-1	4,619	-0.02%
2020/04/24	29	56.60	33	56.92	56.50	-4	4,558	-0.09%
2020/04/23	29	56.69	44	57.35	56.50	-15	4,548	-0.33%
2020/04/22	55	56.33	37	56.42	57.20	18	4,547	0.40%
2020/04/21	19	55.78	21	56.20	54.80	-2	4,497	-0.04%
2020/04/20	22	56.24	19	56.60	56.90	3	4,586	0.07%
2020/04/17	1	57.90	0	0.00	55.70	1	4,595	0.02%
2020/04/16	5	57.70	5	57.78	57.00	0	4,567	0.00%
2020/04/15	2	54.55	24	56.48	56.90	-22	4,479	-0.49%
2020/04/14	1	51.60	1	51.80	51.80	0	4,516	0.00%
2020/04/13	1	50.00	0	0.00	50.20	1	4,737	0.02%
2020/04/10	15	51.87	15	51.97	51.80	0	4,886	0.00%
2020/04/09	13	51.98	12	52.62	51.60	1	5,264	0.02%
2020/04/08	2	48.50	11	49.36	50.70	-9	5,168	-0.17%
2020/04/07	2	46.58	6	45.71	46.10	-4	5,205	-0.08%
2020/04/06	0	0.00	1	43.45	43.60	-1	5,481	-0.02%
2020/04/01	1	42.30	1	42.50	42.50	0	5,782	0.00%
2020/03/31	2	42.38	2	42.65	42.00	0	6,199	0.00%
2020/03/30	1	41.75	1	40.45	42.00	0	6,628	0.00%
2020/03/27	7	42.26	7	43.17	41.80	0	6,880	0.00%
2020/03/26	2	40.55	2	42.00	42.05	0	6,853	0.00%
2020/03/25	3	42.18	3	42.85	42.00	0	6,947	0.00%
2020/03/24	1	40.05	0	0.00	40.35	1	6,946	0.01%
2020/03/20	1	36.65	5	38.06	38.65	-4	6,902	-0.06%
2020/03/19	4	35.79	2	36.28	35.15	2	6,846	0.03%
2020/03/18	3	40.47	0	0.00	39.05	3	6,788	0.04%
2020/03/17	2	42.40	2	43.10	41.00	0	6,745	0.00%
2020/03/16	4	44.70	0	0.00	43.80	4	6,691	0.06%
2020/03/13	6	46.21	4	46.45	47.20	2	6,648	0.03%
2020/03/12	11	53.03	0	0.00	51.30	11	6,626	0.17%
2020/03/11	7	57.86	0	0.00	56.70	7	6,598	0.11%
2020/03/10	12	56.28	13	56.43	58.90	-1	6,611	-0.02%
2020/03/09	8	58.03	4	59.40	57.40	4	6,692	0.06%
2020/03/06	9	60.48	3	60.20	60.20	6	6,939	0.09%
2020/03/05	2	61.20	2	61.25	61.20	0	6,938	0.00%
2020/03/04	3	59.73	0	0.00	60.20	3	6,922	0.04%
2020/03/03	15	61.32	12	63.13	61.10	3	6,896	0.04%
2020/03/02	4	60.03	3	61.00	61.50	1	6,899	0.01%
2020/02/27	25	61.27	7	61.07	60.60	18	6,896	0.26%
2020/02/26	12	64.92	0	0.00	64.60	12	6,821	0.18%
2020/02/25	5	65.98	7	66.87	66.70	-2	6,763	-0.03%
2020/02/24	4	65.68	0	0.00	66.10	4	6,677	0.06%
2020/02/21	19	67.28	20	67.48	66.70	-1	6,655	-0.02%
2020/02/20	11	67.34	7	67.84	67.00	4	6,595	0.06%
2020/02/19	4	67.25	13	67.62	67.60	-9	6,554	-0.14%
2020/02/18	6	67.93	7	67.31	68.00	-1	6,440	-0.02%
2020/02/17	1	64.40	1	65.40	64.80	0	6,253	0.00%
2020/02/14	0	0.00	1	65.60	65.20	-1	6,305	-0.02%
2020/02/13	4	64.75	0	0.00	64.40	4	6,280	0.06%
2020/02/12	11	65.46	12	65.30	65.50	-1	6,278	-0.02%
2020/02/11	5	65.38	16	65.86	65.20	-11	6,244	-0.18%
2020/02/10	2	62.50	2	64.00	64.00	0	6,183	0.00%
2020/02/07	2	63.85	0	0.00	63.60	2	6,187	0.03%
2020/02/06	2	64.50	2	65.55	64.50	0	6,158	0.00%
2020/02/05	10	64.06	9	65.44	64.00	1	6,112	0.02%
2020/02/04	3	63.43	5	64.04	65.20	-2	6,057	-0.03%
2020/02/03	5	57.20	5	60.10	60.50	0	5,954	0.00%
2020/01/31	2	61.35	0	0.00	61.30	2	5,894	0.03%
2020/01/30	18	62.66	3	63.33	62.40	15	5,865	0.26%
2020/01/20	2	69.30	0	0.00	69.30	2	5,826	0.03%
2020/01/17	11	70.38	10	70.57	69.70	1	5,830	0.02%
2020/01/16	5	70.68	11	70.66	70.20	-6	5,867	-0.10%
2020/01/15	7	69.74	8	70.59	69.40	-1	5,798	-0.02%
2020/01/14	6	70.67	4	70.13	70.50	2	5,765	0.03%
2020/01/13	6	66.98	6	67.73	68.30	0	5,727	0.00%
2020/01/10	1	68.00	0	0.00	68.30	1	5,671	0.02%
2020/01/09	6	69.68	7	70.17	68.70	-1	5,628	-0.02%
2020/01/08	30	68.30	37	68.03	68.90	-7	5,564	-0.13%
2020/01/07	34	67.69	18	67.33	67.00	16	5,492	0.29%
2020/01/06	17	72.36	24	72.00	72.50	-7	5,285	-0.13%
2020/01/03	25	73.06	23	74.04	72.00	2	5,151	0.04%
2020/01/02	9	71.04	5	71.28	70.60	4	4,706	0.08%
2019/12/31	36	71.96	31	72.25	71.10	5	4,680	0.11%
2019/12/30	31	71.62	54	71.84	72.10	-23	4,579	-0.50%
2019/12/27	3	68.93	11	68.82	69.70	-8	4,286	-0.19%
2019/12/26	55	68.21	58	68.42	66.90	-3	4,099	-0.07%
2019/12/25	15	65.70	21	66.00	67.60	-6	4,031	-0.15%
2019/12/24	14	62.95	20	62.59	62.60	-6	3,940	-0.15%
2019/12/23	7	60.37	6	60.75	60.50	1	3,961	0.03%
2019/12/20	7	60.97	8	61.26	60.70	-1	3,944	-0.03%
2019/12/19	1	60.50	4	60.78	60.40	-3	3,818	-0.08%
2019/12/13	1	58.10	0	0.00	58.10	1	3,737	0.03%
2019/12/10	2	60.10	0	0.00	59.30	2	3,738	0.05%
2019/12/09	2	60.60	2	61.30	60.40	0	3,723	0.00%
2019/12/06	1	59.90	3	60.57	60.40	-2	3,669	-0.05%
2019/12/05	1	60.00	0	0.00	60.00	1	3,643	0.03%
2019/12/04	4	60.53	5	60.60	60.00	-1	3,623	-0.03%
2019/12/03	15	60.23	17	60.32	60.50	-2	3,554	-0.06%
2019/12/02	0	0.00	1	57.70	57.10	-1	3,278	-0.03%
2019/11/29	1	56.60	0	0.00	56.70	1	3,289	0.03%
2019/11/27	5	58.10	7	57.50	58.10	-2	3,546	-0.06%
2019/11/26	0	0.00	1	58.00	57.20	-1	3,513	-0.03%
2019/11/21	3	54.17	2	54.70	54.70	1	3,549	0.03%
2019/11/15	0	0.00	1	56.80	56.80	-1	3,554	-0.03%
2019/11/14	3	56.83	0	0.00	56.60	3	3,565	0.08%
2019/11/13	2	57.65	2	58.20	57.20	0	3,560	0.00%
2019/11/12	0	0.00	1	55.40	55.90	-1	3,506	-0.03%
2019/11/11	5	55.88	4	54.70	54.70	1	3,513	0.03%
2019/11/07	2	58.00	2	58.30	57.50	0	3,502	0.00%
2019/11/05	1	59.10	0	0.00	58.70	1	3,522	0.03%
2019/11/01	2	58.55	2	58.70	58.70	0	3,585	0.00%
2019/10/31	0	0.00	2	60.65	59.90	-2	3,564	-0.06%
2019/10/30	1	60.40	0	0.00	60.20	1	3,557	0.03%
2019/10/29	2	60.60	1	61.30	59.80	1	3,573	0.03%
2019/10/28	1	60.80	0	0.00	60.90	1	3,698	0.03%
2019/10/25	2	62.10	2	61.85	61.30	0	3,693	0.00%
2019/10/24	0	0.00	1	62.00	62.00	-1	3,672	-0.03%
2019/10/22	4	60.93	2	60.70	60.70	2	3,608	0.06%
2019/10/21	9	61.56	12	61.35	61.50	-3	3,595	-0.08%
2019/10/18	4	59.60	2	59.75	59.70	2	3,504	0.06%
2019/10/17	9	59.57	8	59.53	59.90	1	3,499	0.03%
2019/10/16	19	59.57	15	60.10	59.40	4	3,496	0.11%
2019/10/15	8	62.01	10	62.22	61.20	-2	3,445	-0.06%
2019/10/14	1	61.30	1	62.00	60.90	0	3,342	0.00%
2019/10/09	2	59.60	2	60.55	60.80	0	3,319	0.00%
2019/10/08	1	59.80	0	0.00	59.80	1	3,280	0.03%
2019/10/07	12	60.87	12	61.45	60.50	0	3,234	0.00%
2019/10/04	9	60.26	3	61.27	60.40	6	3,199	0.19%
2019/10/03	7	59.57	7	60.06	60.30	0	3,164	0.00%
2019/10/02	8	60.71	6	60.90	60.80	2	3,158	0.06%
2019/10/01	12	62.08	13	62.02	61.70	-1	3,055	-0.03%
2019/09/27	18	58.67	17	58.90	59.70	1	2,837	0.04%
2019/09/26	8	57.18	24	56.87	56.80	-16	2,554	-0.63%
2019/09/25	1	54.10	1	53.90	53.90	0	2,294	0.00%
2019/09/24	1	54.60	1	55.30	54.50	0	2,353	0.00%
2019/09/23	2	54.80	0	0.00	54.90	2	2,358	0.08%
2019/09/20	1	54.70	1	55.30	54.40	0	2,380	0.00%
2019/09/19	1	54.40	1	55.20	54.30	0	2,388	0.00%
2019/09/18	6	54.65	5	54.90	54.60	1	2,424	0.04%
2019/09/17	2	55.00	2	55.55	54.80	0	2,495	0.00%
2019/09/12	2	54.55	2	55.20	54.40	0	2,709	0.00%
2019/09/11	0	0.00	1	53.90	54.30	-1	2,733	-0.04%
2019/09/10	1	53.50	0	0.00	53.50	1	2,749	0.04%
2019/09/06	7	54.51	7	55.17	54.40	0	2,813	0.00%
2019/09/05	2	55.60	2	56.75	55.40	0	2,799	0.00%
2019/09/04	1	55.00	0	0.00	55.00	1	2,758	0.04%
2019/09/03	2	55.05	1	54.90	54.90	1	2,772	0.04%
2019/09/02	11	55.69	7	55.76	55.70	4	2,768	0.14%
2019/08/30	2	55.30	10	54.38	55.50	-8	2,728	-0.29%
2019/08/29	1	50.70	1	50.80	50.80	0	2,588	0.00%
2019/08/28	5	50.76	3	51.37	51.00	2	2,681	0.07%
2019/08/27	2	50.50	6	50.33	49.95	-4	2,687	-0.15%
2019/08/26	6	51.20	1	50.40	50.40	5	2,699	0.19%
2019/08/23	1	53.70	1	53.40	53.40	0	2,700	0.00%
2019/08/22	1	53.80	0	0.00	53.40	1	2,760	0.04%
2019/08/21	1	53.70	1	54.40	54.40	0	2,823	0.00%
2019/08/19	1	54.60	0	0.00	54.90	1	2,962	0.03%
2019/08/16	1	52.50	1	53.10	53.30	0	3,011	0.00%
2019/08/15	1	52.00	1	52.50	52.30	0	3,164	0.00%
2019/08/14	1	54.70	1	55.20	53.90	0	3,327	0.00%
2019/08/08	1	54.40	3	54.97	54.80	-2	3,355	-0.06%
2019/08/07	0	0.00	1	54.10	54.10	-1	3,384	-0.03%
2019/08/06	15	56.57	13	56.63	56.70	2	3,379	0.06%
2019/08/05	1	59.00	7	58.70	58.70	-6	3,380	-0.18%
2019/08/01	1	63.40	0	0.00	63.00	1	3,399	0.03%
2019/07/30	1	64.50	0	0.00	63.30	1	3,413	0.03%
2019/07/29	0	0.00	1	62.10	61.50	-1	3,285	-0.03%
2019/07/25	1	61.90	1	62.00	62.00	0	3,310	0.00%
2019/07/24	0	0.00	1	62.10	61.70	-1	3,357	-0.03%
2019/07/23	2	61.15	2	61.45	61.10	0	3,424	0.00%
2019/07/22	1	60.60	1	60.60	60.20	0	3,426	0.00%
2019/07/19	2	61.20	1	61.70	61.20	1	3,447	0.03%
2019/07/18	1	61.00	0	0.00	61.00	1	3,461	0.03%
2019/07/17	0	0.00	5	62.60	62.40	-5	3,486	-0.14%
2019/07/16	1	63.20	7	63.27	63.10	-6	3,515	-0.17%
2019/07/15	4	62.55	4	62.63	62.70	0	3,559	0.00%
2019/07/12	1	63.90	1	63.60	63.60	0	3,669	0.00%
2019/07/11	1	63.80	1	63.30	63.30	0	3,844	0.00%
2019/07/10	2	63.35	3	63.70	63.70	-1	3,869	-0.03%
2019/07/09	5	67.58	3	67.10	67.10	2	3,870	0.05%
2019/07/08	12	68.83	0	0.00	68.30	12	3,891	0.31%
2019/07/04	6	70.25	8	69.43	70.10	-2	4,133	-0.05%
2019/07/03	3	68.40	4	68.48	68.10	-1	4,279	-0.02%
2019/07/02	0	0.00	1	68.50	67.70	-1	4,259	-0.02%
2019/07/01	1	67.90	2	67.95	67.80	-1	4,317	-0.02%
2019/06/28	2	66.55	2	66.80	66.50	0	4,294	0.00%
2019/06/27	1	66.70	0	0.00	66.60	1	4,358	0.02%
2019/06/25	2	66.45	1	66.30	66.30	1	4,476	0.02%
2019/06/24	1	67.30	3	67.30	67.60	-2	4,471	-0.04%
2019/06/21	3	65.70	4	65.93	66.00	-1	4,425	-0.02%
2019/06/20	17	67.14	8	66.89	66.50	9	4,435	0.20%
2019/06/19	1	64.20	2	64.55	64.50	-1	4,492	-0.02%
2019/06/18	2	63.60	0	0.00	63.60	2	4,496	0.04%
2019/06/17	3	63.53	1	64.10	64.90	2	4,512	0.04%
2019/06/14	1	63.40	4	63.25	63.50	-3	4,501	-0.07%
2019/06/13	3	62.67	6	62.53	62.40	-3	4,489	-0.07%
2019/06/12	5	63.26	5	62.96	62.90	0	4,576	0.00%
2019/06/11	4	62.60	1	63.40	63.40	3	4,600	0.07%
2019/06/06	5	62.64	5	61.82	61.80	0	4,652	0.00%
2019/06/05	8	64.31	6	66.30	64.10	2	4,644	0.04%
2019/06/04	5	65.84	7	65.71	65.10	-2	4,667	-0.04%
2019/06/03	3	64.70	3	64.43	64.40	0	4,618	0.00%
2019/05/30	4	63.40	3	63.73	63.90	1	4,632	0.02%
2019/05/29	1	64.00	2	63.20	63.50	-1	4,663	-0.02%
2019/05/28	3	63.37	1	62.70	62.70	2	4,810	0.04%
2019/05/27	4	65.18	4	66.03	65.20	0	4,898	0.00%
2019/05/24	1	64.30	0	0.00	64.40	1	4,895	0.02%
2019/05/23	3	64.30	2	64.10	64.10	1	5,218	0.02%
2019/05/22	5	67.48	5	66.00	65.90	0	5,268	0.00%
2019/05/21	7	64.67	10	65.06	66.00	-3	5,385	-0.06%
2019/05/20	1	61.70	1	62.90	61.40	0	5,363	0.00%
2019/05/17	4	61.93	8	61.34	61.60	-4	5,665	-0.07%
2019/05/16	4	62.43	1	61.40	61.40	3	5,849	0.05%
2019/05/15	3	61.60	7	62.30	63.50	-4	6,244	-0.06%
2019/05/14	12	59.13	12	59.58	60.40	0	6,722	0.00%
2019/05/13	6	61.37	6	61.05	60.10	0	6,998	0.00%
2019/05/10	7	63.87	12	63.51	62.70	-5	6,989	-0.07%
2019/05/09	6	64.72	5	63.90	63.60	1	6,969	0.01%
2019/05/08	6	66.35	9	66.11	66.20	-3	6,954	-0.04%
2019/05/07	0	0.00	4	69.60	68.80	-4	6,982	-0.06%
2019/05/06	4	68.93	1	69.00	68.20	3	7,101	0.04%
2019/05/03	4	70.15	4	70.83	71.00	0	7,100	0.00%
2019/05/02	3	69.60	2	70.00	70.00	1	7,104	0.01%
2019/04/30	7	68.53	8	69.23	69.70	-1	7,143	-0.01%
2019/04/29	15	70.59	4	69.90	69.00	11	7,263	0.15%
2019/04/26	2	72.80	1	72.20	72.20	1	7,232	0.01%
2019/04/25	3	71.63	1	72.80	72.90	2	7,294	0.03%
2019/04/24	2	73.15	0	0.00	73.20	2	7,325	0.03%
2019/04/23	8	73.98	3	73.60	73.60	5	7,418	0.07%
2019/04/22	2	75.80	0	0.00	75.70	2	7,419	0.03%
2019/04/19	14	75.96	12	76.92	76.00	2	7,626	0.03%
2019/04/18	11	76.54	2	75.55	75.60	9	7,724	0.12%
2019/04/17	4	77.13	7	77.23	76.80	-3	7,822	-0.04%
2019/04/16	8	75.70	1	76.00	75.70	7	7,674	0.09%
2019/04/15	2	75.30	1	76.10	75.60	1	7,676	0.01%
2019/04/12	8	76.08	6	75.57	75.00	2	7,733	0.03%
2019/04/11	10	77.02	9	77.98	76.60	1	7,723	0.01%
2019/04/10	3	77.43	18	77.42	76.80	-15	7,584	-0.20%
2019/04/09	11	77.53	54	76.75	76.60	-43	7,474	-0.58%
2019/04/08	22	74.94	8	75.51	73.60	14	7,278	0.19%
2019/04/03	3	73.43	6	74.00	74.40	-3	7,305	-0.04%
2019/04/02	2	73.10	1	74.00	72.60	1	7,269	0.01%
2019/04/01	11	73.35	10	73.98	73.20	1	7,294	0.01%
2019/03/29	10	74.57	8	74.53	74.00	2	7,264	0.03%
2019/03/28	2	73.20	2	73.10	73.10	0	7,276	0.00%
2019/03/26	1	72.60	2	72.65	72.30	-1	7,429	-0.01%
2019/03/25	3	72.83	1	72.00	72.00	2	7,489	0.03%
2019/03/22	23	75.45	6	75.20	74.70	17	7,512	0.23%
2019/03/21	1	72.30	1	72.70	72.80	0	7,397	0.00%
2019/03/20	4	71.75	4	72.13	72.30	0	7,516	0.00%
2019/03/19	3	71.60	1	72.00	71.30	2	7,632	0.03%
2019/03/18	7	71.93	6	72.45	71.90	1	7,771	0.01%
2019/03/15	4	72.00	4	72.33	71.60	0	7,938	0.00%
2019/03/14	7	71.23	4	71.20	71.00	3	8,057	0.04%
2019/03/13	2	71.60	2	71.90	71.90	0	8,353	0.00%
2019/03/12	4	71.85	2	72.75	71.70	2	8,516	0.02%
2019/03/11	0	0.00	1	70.40	71.50	-1	8,893	-0.01%
2019/03/08	4	69.18	4	69.60	69.60	0	8,968	0.00%
2019/03/07	3	70.80	1	70.50	70.50	2	9,192	0.02%
2019/03/06	2	72.65	2	73.30	72.40	0	9,738	0.00%
2019/03/05	3	72.47	1	72.80	72.20	2	10,232	0.02%
2019/03/04	12	72.53	16	73.22	73.60	-4	10,311	-0.04%
2019/02/27	14	73.27	2	72.45	71.80	12	10,333	0.12%
2019/02/26	4	76.98	9	77.91	76.30	-5	10,247	-0.05%
2019/02/25	7	77.31	0	0.00	76.50	7	10,412	0.07%
2019/02/22	7	78.66	6	78.82	77.10	1	10,600	0.01%
2019/02/21	3	76.13	6	77.30	78.10	-3	10,469	-0.03%
2019/02/20	10	77.82	7	78.31	76.70	3	10,503	0.03%
2019/02/19	6	76.13	5	76.70	76.10	1	10,694	0.01%
2019/02/18	5	76.90	9	76.87	76.60	-4	10,690	-0.04%
2019/02/15	7	73.69	1	73.70	73.60	6	10,588	0.06%
2019/02/14	7	76.77	10	76.47	76.40	-3	10,592	-0.03%
2019/02/13	4	74.13	26	74.40	75.90	-22	10,412	-0.21%
2019/02/12	0	0.00	21	68.27	69.00	-21	10,240	-0.21%
2019/02/11	2	62.65	1	62.80	62.80	1	10,454	0.01%
2019/01/30	1	62.20	1	62.80	61.90	0	10,752	0.00%
2019/01/29	6	61.92	0	0.00	62.10	6	11,015	0.05%
2019/01/28	4	63.60	6	64.15	62.80	-2	11,318	-0.02%
2019/01/25	5	63.72	13	63.49	63.30	-8	11,926	-0.07%
2019/01/24	6	62.33	1	62.00	62.00	5	12,113	0.04%
2019/01/23	1	61.70	2	62.25	62.50	-1	12,250	-0.01%
2019/01/22	5	63.04	0	0.00	62.60	5	12,402	0.04%
2019/01/21	10	64.26	9	64.26	63.70	1	12,520	0.01%
2019/01/18	1	61.60	1	61.90	62.20	0	12,571	0.00%
2019/01/17	7	61.70	7	62.37	61.20	0	12,676	0.00%
2019/01/16	2	61.95	0	0.00	61.80	2	12,751	0.02%
2019/01/15	5	61.82	12	61.83	61.90	-7	12,833	-0.05%
2019/01/14	7	60.59	7	60.97	60.80	0	12,870	0.00%
2019/01/11	10	62.05	10	62.40	61.00	0	13,041	0.00%
2019/01/10	8	60.96	5	61.24	60.60	3	12,973	0.02%
2019/01/09	13	61.25	41	60.20	61.90	-28	13,042	-0.21%
2019/01/08	2	56.85	1	56.80	57.30	1	13,120	0.01%
2019/01/07	11	56.57	11	56.97	56.60	0	13,515	0.00%
2019/01/04	10	55.42	10	55.05	54.90	0	13,604	0.00%
2019/01/03	6	58.12	0	0.00	57.10	6	13,685	0.04%
2019/01/02	6	59.68	6	59.00	59.00	0	13,958	0.00%
2018/12/28	8	60.53	1	59.90	59.90	7	14,233	0.05%
2018/12/27	1	61.10	1	61.00	60.50	0	14,413	0.00%
2018/12/26	5	60.64	3	61.63	59.00	2	14,462	0.01%
2018/12/25	2	59.90	3	60.30	60.10	-1	14,485	-0.01%
2018/12/24	1	61.30	2	61.85	62.10	-1	14,527	-0.01%
2018/12/22	2	61.85	0	0.00	61.30	2	14,512	0.01%
2018/12/21	9	59.80	14	60.70	63.00	-5	14,582	-0.03%
2018/12/20	20	61.36	17	60.64	60.00	3	14,517	0.02%
2018/12/19	22	64.41	22	63.87	63.60	0	14,507	0.00%
2018/12/18	16	64.09	16	63.90	63.90	0	14,503	0.00%
2018/12/17	18	65.66	18	66.01	65.60	0	14,519	0.00%
2018/12/14	35	64.80	33	65.05	65.50	2	14,576	0.01%
2018/12/13	31	67.26	16	66.79	67.10	15	14,561	0.10%
2018/12/12	19	68.62	20	68.98	68.80	-1	14,521	-0.01%
2018/12/11	30	67.38	27	68.06	66.70	3	14,434	0.02%
2018/12/10	30	66.17	23	66.58	67.20	7	14,491	0.05%
2018/12/07	19	68.71	20	69.53	69.70	-1	14,415	-0.01%
2018/12/06	30	69.97	20	71.12	67.30	10	14,448	0.07%
2018/12/05	27	73.17	9	73.69	73.00	18	14,263	0.13%
2018/12/04	23	76.33	12	75.84	75.50	11	14,275	0.08%
2018/12/03	1	75.70	7	73.80	76.40	-6	14,102	-0.04%
2018/11/30	17	69.38	18	69.22	69.50	-1	14,155	-0.01%
2018/11/29	22	68.05	20	68.10	68.10	2	14,093	0.01%
2018/11/28	14	63.36	25	63.19	65.30	-11	13,716	-0.08%
2018/11/27	6	58.78	10	59.11	59.40	-4	13,348	-0.03%
2018/11/26	2	58.30	4	58.90	58.60	-2	13,347	-0.01%
2018/11/23	9	57.31	7	57.86	57.80	2	13,458	0.01%
2018/11/22	21	58.33	14	59.49	57.00	7	13,528	0.05%
2018/11/21	16	59.12	19	58.59	59.40	-3	13,579	-0.02%
2018/11/20	13	57.91	12	57.88	57.30	1	13,537	0.01%
2018/11/19	13	57.19	6	56.67	57.10	7	13,560	0.05%
2018/11/16	10	56.56	10	57.15	56.40	0	13,824	0.00%
2018/11/15	10	54.74	4	54.90	55.00	6	13,509	0.04%
2018/11/14	10	54.36	10	55.33	54.00	0	13,510	0.00%
2018/11/13	9	53.91	5	54.00	55.10	4	13,492	0.03%
2018/11/12	6	55.35	8	55.55	55.60	-2	13,591	-0.01%
2018/11/09	13	57.32	10	57.24	57.70	3	13,746	0.02%
2018/11/08	18	59.03	14	58.29	56.20	4	13,654	0.03%
2018/11/07	2	54.40	18.4	56.77	58.80	-16.4	13,455	-0.12%
2018/11/06	14	55.85	4	55.73	53.50	10	13,424	0.07%
2018/11/05	3	57.20	4	57.98	58.00	-1	13,464	-0.01%
2018/11/02	5	58.06	3	58.00	56.40	2	13,495	0.01%
2018/11/01	5	54.00	5	52.12	54.60	0	13,223	0.00%
2018/10/31	0	0.00	2	48.20	49.65	-2	13,172	-0.02%
2018/10/29	2	48.50	1	49.20	48.30	1	13,405	0.01%
2018/10/25	3	48.48	9	48.48	47.80	-6	13,503	-0.04%
2018/10/24	7	53.89	15	53.85	53.00	-8	13,826	-0.06%
2018/10/23	11	56.78	11	55.92	54.70	0	13,862	0.00%
2018/10/22	16	58.11	8	58.25	58.40	8	13,929	0.06%
2018/10/19	8	55.73	53	57.59	57.90	-45	14,209	-0.32%
2018/10/18	4	58.03	6	57.77	58.00	-2	14,162	-0.01%
2018/10/17	0	0.00	11	58.55	56.90	-11	14,390	-0.08%
2018/10/16	3	58.10	5	58.52	57.80	-2	14,596	-0.01%
2018/10/15	13	57.75	11	58.00	57.80	2	14,590	0.01%
2018/10/12	0	0.00	6	53.58	54.90	-6	14,413	-0.04%
2018/10/11	2	51.20	1	50.50	49.95	1	14,518	0.01%
2018/10/09	60	53.56	5	55.28	55.50	55	14,567	0.38%
2018/10/08	5	58.10	4	57.15	56.10	1	14,440	0.01%
2018/10/05	7	63.19	13	63.75	61.90	-6	14,459	-0.04%
2018/10/04	17	69.69	18	68.72	68.70	-1	14,508	-0.01%
2018/10/03	2	73.30	11	73.85	70.00	-9	14,560	-0.06%
2018/10/02	2	77.40	2	75.80	75.80	0	14,654	0.00%
2018/10/01	2	76.45	2	76.60	76.30	0	14,752	0.00%
2018/09/28	2	78.10	2	76.50	76.50	0	15,013	0.00%
2018/09/27	4	79.43	1	77.70	77.70	3	15,134	0.02%
2018/09/26	1	82.40	1	81.20	80.30	0	15,307	0.00%
2018/09/25	3	79.73	2	79.65	79.60	1	15,622	0.01%
2018/09/21	0	0.00	3	79.30	79.90	-3	15,790	-0.02%
2018/09/20	7	78.51	1	78.50	77.40	6	15,855	0.04%
2018/09/19	1	81.50	1	82.00	78.00	0	15,957	0.00%
2018/09/18	0	0.00	6	80.68	80.30	-6	15,856	-0.04%
2018/09/17	17	84.10	0	0.00	83.60	17	15,751	0.11%
2018/09/14	3	84.53	4	84.80	84.40	-1	15,694	-0.01%
2018/09/13	2	83.10	9	82.57	80.50	-7	15,481	-0.05%
2018/09/12	12	81.58	7	81.74	81.80	5	15,370	0.03%
2018/09/11	0	0.00	5	89.38	86.60	-5	15,159	-0.03%
2018/09/10	11	88.69	6	88.65	88.40	5	15,010	0.03%
2018/09/07	1	85.40	3	87.87	88.60	-2	14,819	-0.01%
2018/09/06	2	91.00	2	93.40	91.00	0	14,583	0.00%
2018/09/05	0	0.00	5	95.56	93.50	-5	14,461	-0.03%
2018/09/04	18	93.48	18	92.94	93.50	0	14,730	0.00%
2018/09/03	14	92.94	10	88.29	90.80	4	14,981	0.03%
2018/08/31	13	97.30	3	98.03	97.50	10	15,276	0.07%
2018/08/30	5	98.00	8	98.41	98.80	-3	15,272	-0.02%
2018/08/29	13	97.42	11	96.92	97.20	2	15,241	0.01%
2018/08/28	7	97.31	6	96.72	96.00	1	15,145	0.01%
2018/08/27	6	93.37	8	93.21	95.80	-2	14,889	-0.01%
2018/08/24	10	87.42	8	87.04	87.10	2	14,728	0.01%
2018/08/23	12	88.43	25	85.27	85.00	-13	14,686	-0.09%
2018/08/22	6	92.85	0	0.00	91.80	6	14,458	0.04%
2018/08/21	1	94.00	0	0.00	94.50	1	14,496	0.01%
2018/08/20	1	93.20	3	95.33	96.00	-2	14,706	-0.01%
2018/08/17	7	95.67	5	97.78	93.20	2	14,600	0.01%
2018/08/16	8	96.79	17	97.02	96.50	-9	14,343	-0.06%
2018/08/15	13	94.68	3	94.23	93.70	10	14,006	0.07%
2018/08/14	10	93.88	14	96.04	99.10	-4	13,826	-0.03%
2018/08/13	1	98.00	1	98.80	91.40	0	13,564	0.00%
2018/08/10	9	105.44	6	107.00	101.50	3	13,345	0.02%
2018/08/09	6	111.75	6	111.67	111.00	0	13,078	0.00%
2018/08/08	7	112.57	6	117.42	111.00	1	12,792	0.01%
2018/08/07	0	0.00	11	111.59	116.50	-11	12,515	-0.09%
2018/08/06	2	108.00	1	106.00	106.00	1	12,378	0.01%
2018/08/03	12	105.08	11	106.45	108.50	1	12,942	0.01%
2018/08/02	5	108.00	1	104.50	104.50	4	13,054	0.03%
2018/08/01	6	112.33	7	116.00	112.00	-1	13,076	-0.01%
2018/07/31	14	109.61	14	113.36	113.50	0	13,251	0.00%
2018/07/30	12	116.29	0	0.00	112.50	12	13,021	0.09%
2018/07/27	5	126.00	5	126.50	125.00	0	13,037	0.00%
2018/07/26	8	122.19	9	121.56	125.00	-1	12,983	-0.01%
2018/07/25	4	114.38	4	115.88	116.00	0	12,712	0.00%
2018/07/24	8	113.69	1	114.50	114.50	7	12,613	0.06%
2018/07/23	11	108.41	25	107.98	112.00	-14	12,326	-0.11%
2018/07/20	4	111.50	20	108.00	102.00	-16	11,957	-0.13%
2018/07/19	3	113.50	3	114.50	113.00	0	11,726	0.00%
2018/07/18	0	0.00	5	113.50	114.50	-5	11,576	-0.04%
2018/07/17	37	123.55	9	125.33	126.00	28	11,432	0.24%
2018/07/16	7	130.21	7	136.50	129.00	0	11,294	0.00%
2018/07/13	15	144.50	6	143.50	137.00	9	11,314	0.08%
2018/07/11	4	130.00	27	132.81	129.00	-23	11,253	-0.20%
2018/07/10	1	129.00	2	133.50	137.00	-1	11,309	-0.01%
2018/07/09	0	0.00	6	132.00	127.00	-6	11,156	-0.05%
2018/07/06	1	128.50	20	128.60	124.00	-19	11,024	-0.17%
2018/07/05	78	128.68	27	134.11	127.00	51	10,757	0.47%
2018/07/04	14	132.54	13	133.35	135.50	1	10,634	0.01%
2018/07/03	24	134.15	20	134.20	135.00	4	10,392	0.04%
2018/07/02	2	126.50	4	127.25	130.00	-2	9,974	-0.02%
2018/06/29	5	117.50	7	119.14	118.50	-2	9,761	-0.02%
2018/06/28	56	114.64	103	118.18	113.50	-47	9,638	-0.49%	大賣/
2018/06/20	0	0.00	13	103.03	98.00	-13	10,072	-0.13%
2018/06/13	0	0.00	4	112.75	106.00	-4	10,469	-0.04%
2018/06/12	8	122.81	6	121.33	117.50	2	10,462	0.02%
2018/06/11	22	116.77	26	118.29	121.50	-4	10,078	-0.04%
2018/06/08	55	108.15	5	106.20	110.50	50	9,620	0.52%
2018/06/07	10	97.30	8	100.50	100.50	2	9,151	0.02%
2018/06/06	4	88.18	21	88.89	91.40	-17	9,048	-0.19%
2018/06/05	92	82.25	0	0.00	83.10	92	8,885	1.04%
2018/06/04	20	83.72	21	85.60	83.80	-1	8,791	-0.01%
2018/06/01	8	81.70	3	82.00	81.60	5	8,678	0.06%
2018/05/31	13	82.76	60	85.76	80.50	-47	8,610	-0.55%
2018/05/30	18	84.07	19	85.18	82.90	-1	8,463	-0.01%
2018/05/29	5	88.30	32	89.99	87.50	-27	8,294	-0.33%
2018/05/28	25	85.42	28	86.44	88.30	-3	8,104	-0.04%
2018/05/25	4	82.40	24	82.20	83.20	-20	7,759	-0.26%
2018/05/24	4	75.78	4	78.50	77.80	0	7,697	0.00%
2018/05/23	11	75.90	9	76.11	76.00	2	7,684	0.03%
2018/05/22	2	81.50	7	82.49	81.00	-5	7,632	-0.07%
2018/05/21	2	73.50	19	76.82	79.20	-17	7,568	-0.22%
2018/05/18	4	70.78	0	0.00	72.00	4	7,525	0.05%
2018/05/17	16	73.22	0	0.00	71.60	16	7,472	0.21%
2018/05/16	25	80.99	2	79.00	79.50	23	7,454	0.31%
2018/05/15	13	81.67	14	83.47	83.00	-1	7,414	-0.01%
2018/05/14	3	83.60	10	81.92	82.50	-7	7,340	-0.10%
2018/05/11	56	81.64	32	83.52	78.10	24	7,240	0.33%
2018/05/10	72	79.47	60	80.17	81.90	12	6,556	0.18%
2018/05/09	19	69.96	34	70.52	74.50	-15	6,089	-0.25%
2018/05/08	101	66.77	96	66.14	67.80	5	5,792	0.09%	大買/
2018/05/07	12	63.14	30	62.92	64.90	-18	5,424	-0.33%
2018/05/04	36	59.28	24	59.35	59.00	12	5,194	0.23%
2018/05/03	23	55.90	21	57.92	58.30	2	5,012	0.04%
2018/05/02	12	56.41	58	56.34	58.10	-46	4,902	-0.94%
2018/04/30	70	53.56	20	53.30	53.10	50	4,896	1.02%
2018/04/27	59	52.44	103	55.44	55.60	-44	4,914	-0.90%	大賣/
2018/04/25	44	51.85	0	0.00	52.40	44	4,934	0.89%
2018/04/19	10	60.91	10	59.96	58.60	0	4,687	0.00%
2018/04/17	2	59.55	1	59.90	56.70	1	4,396	0.02%
2018/04/16	4	56.75	83	56.48	58.00	-79	4,006	-1.97%
2018/04/13	20	53.23	0	0.00	52.80	20	3,838	0.52%
2018/04/12	22	52.94	84	54.60	52.80	-62	3,967	-1.56%
2018/04/11	45	53.34	5	55.00	52.50	40	4,005	1.00%
2018/04/10	50	53.48	131	53.94	53.40	-81	4,108	-1.97%	大賣/
2018/04/09	22	51.40	2	51.00	51.00	20	4,150	0.48%
2018/04/03	15	50.55	15	51.40	52.00	0	4,158	0.00%
2018/04/02	5	51.00	5	51.20	51.20	0	4,176	0.00%
2018/03/31	20	50.73	19	51.42	51.00	1	4,171	0.02%
2018/03/30	80	52.58	91	54.36	51.60	-11	4,201	-0.26%
2018/03/29	95	52.94	60	53.50	52.80	35	4,121	0.85%
2018/03/28	51	53.57	11	52.91	52.80	40	4,244	0.94%
2018/03/27	77	54.06	90	52.78	54.70	-13	4,394	-0.30%
2018/03/26	71	50.12	56	50.85	50.00	15	4,284	0.35%
2018/03/23	45	49.74	42	51.69	50.40	3	4,280	0.07%
2018/03/22	75	49.84	55	52.12	51.00	20	4,205	0.48%
2018/03/21	32	46.84	45	46.41	48.10	-13	4,166	-0.31%
2018/03/20	41	45.50	66	46.31	45.05	-25	4,033	-0.62%
2018/03/19	10	44.18	10	44.90	44.90	0	3,944	0.00%
2018/03/16	35	44.76	0	0.00	44.30	35	3,940	0.89%
2018/03/15	23	44.55	60	44.24	45.50	-37	3,915	-0.95%
2018/03/14	15	42.62	25	43.02	42.75	-10	3,848	-0.26%
2018/03/13	10	42.65	0	0.00	42.60	10	3,873	0.26%
2018/03/12	10	42.80	30	43.95	42.70	-20	3,876	-0.52%
2018/03/09	20	42.70	0	0.00	42.50	20	3,900	0.51%
2018/03/08	20	42.80	10	43.25	43.20	10	3,919	0.26%
2018/03/07	15	42.50	15	42.85	42.70	0	3,925	0.00%
2018/03/06	9	43.17	0	0.00	42.75	9	3,992	0.23%
2018/03/05	25	44.04	60	44.71	43.65	-35	4,016	-0.87%
2018/03/01	5	42.50	5	43.15	43.30	0	4,194	0.00%
2018/02/27	40	43.21	0	0.00	42.90	40	4,388	0.91%
2018/02/26	10	43.38	15	44.18	43.50	-5	4,529	-0.11%
2018/02/23	15	43.72	10	45.35	43.15	5	4,519	0.11%
2018/02/22	5	43.40	5	44.00	43.85	0	4,563	0.00%
2018/02/21	5	44.00	20	43.25	44.00	-15	4,575	-0.33%
2018/02/09	5	39.00	5	41.00	40.50	0	4,606	0.00%
2018/02/08	30	40.84	27	41.19	41.60	3	4,675	0.06%
2018/02/07	13	42.17	24	42.33	42.00	-11	4,637	-0.24%
2018/02/06	22	40.87	0	0.00	40.30	22	4,610	0.48%
2018/02/05	4	43.23	4	45.10	44.70	0	4,547	0.00%
2018/02/02	19	44.99	24	44.87	45.10	-5	4,535	-0.11%
2018/01/31	4	42.98	4	44.50	44.00	0	4,489	0.00%
2018/01/30	4	43.75	4	43.90	43.90	0	4,491	0.00%
2018/01/29	0	0.00	12	45.00	44.95	-12	4,479	-0.27%
2018/01/26	12	43.78	0	0.00	43.30	12	4,482	0.27%
2018/01/25	24	45.11	0	0.00	44.30	24	4,479	0.54%
2018/01/24	27	45.95	49	46.11	45.75	-22	4,462	-0.49%
2018/01/23	50	44.80	14	44.95	44.95	36	4,327	0.83%
2018/01/22	30	44.48	65	45.40	45.95	-35	4,281	-0.82%
2018/01/19	3	41.50	15	42.61	43.80	-12	4,164	-0.29%
2018/01/18	15	41.51	20	41.93	41.60	-5	4,152	-0.12%
2018/01/17	46	41.64	0	0.00	41.45	46	4,178	1.10%
2018/01/16	14	42.21	32	42.60	42.40	-18	4,167	-0.43%
2018/01/15	20	41.90	6	43.07	41.35	14	4,170	0.34%
2018/01/12	2	42.50	4	42.90	42.40	-2	4,154	-0.05%
2018/01/11	22	42.83	8	42.93	42.50	14	4,154	0.34%
2018/01/10	4	43.10	57	43.80	42.95	-53	4,151	-1.28%
2018/01/08	30	44.10	5	45.66	44.70	25	4,152	0.60%
2018/01/05	5	43.40	10	42.58	43.40	-5	4,013	-0.12%
2018/01/03	0	0.00	20	40.18	40.85	-20	3,841	-0.52%
2018/01/02	10	38.33	10	38.58	38.65	0	3,734	0.00%