佳凌 (4976)-富邦-竹北券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
36.50
漲跌
▼0.20
漲幅
-0.54%
成交量
176張
產業
上市光電類股▲0.56%
506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

佳凌 (4976)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/12/10	0.2	38.00	0	0.00	36.70	0.2	324	0.06%
2024/12/06	0.1	37.80	0	0.00	37.60	0.1	338	0.02%
2024/12/03	0	0.00	1	37.50	36.95	-1	358	-0.28%
2024/12/02	1	36.90	0	0.00	36.70	1	363	0.28%
2024/11/06	0	0.00	1	39.50	40.40	-1	558	-0.18%
2024/11/05	1	39.80	1.1	40.00	39.40	-0.1	575	-0.01%
2024/11/04	0	0.00	0.1	40.00	39.55	-0.1	605	-0.01%
2024/10/30	2	39.80	0	0.00	39.60	2	632	0.32%
2024/10/29	0	0.00	1	40.05	39.75	-1	640	-0.16%
2024/10/28	2	39.95	10	39.90	40.20	-8	649	-1.23%
2024/10/25	2	40.70	0	0.00	40.60	2	659	0.30%
2024/10/23	4	41.56	0	0.00	41.20	4	704	0.57%
2024/10/22	4	41.03	1	41.45	41.45	3	724	0.41%
2024/10/21	5	41.07	2	41.05	41.10	3	750	0.40%
2024/10/18	1	40.65	0	0.00	40.60	1	786	0.13%
2024/10/17	5	42.07	2	42.68	41.85	3	802	0.37%
2024/10/15	10	40.80	0	0.00	40.65	10	851	1.17%
2024/10/09	2	42.10	0	0.00	40.75	2	1,019	0.20%
2024/09/23	5	45.05	0	0.00	44.15	5	2,380	0.21%
2024/09/20	0	0.00	2	45.45	44.40	-2	2,555	-0.08%
2024/09/16	2	44.80	2	45.10	44.50	0	2,569	0.00%
2024/09/13	2	44.40	0	0.00	44.40	2	2,582	0.08%
2024/09/06	0	0.00	1	43.05	42.90	-1	2,905	-0.03%
2024/09/04	1	43.90	0	0.00	43.30	1	2,993	0.03%
2024/08/30	20	49.45	20	48.09	48.00	0	3,050	0.00%
2024/08/26	0	0.00	1	47.90	47.20	-1	3,099	-0.03%
2024/08/22	0.1	47.95	1	48.00	47.70	-1	3,144	-0.03%
2024/08/21	20	49.31	20	48.75	48.75	0	3,174	0.00%
2024/08/20	10	49.40	10	48.70	48.70	0	3,209	0.00%
2024/08/19	1	47.70	1	47.95	48.40	0	3,312	0.00%
2024/08/16	1	47.45	1	47.00	47.00	0	3,384	0.00%
2024/08/14	0	0.00	2	45.20	45.30	-2	3,723	-0.05%
2024/08/13	0	0.00	1	45.20	45.45	-1	3,822	-0.03%
2024/08/12	0	0.00	1	44.45	44.45	-1	3,828	-0.03%
2024/08/08	0	0.00	4	41.60	42.10	-4	3,839	-0.10%
2024/08/07	0	0.00	2	41.55	42.20	-2	3,864	-0.05%
2024/08/06	4	39.76	0	0.00	39.65	4	3,867	0.10%
2024/08/05	1	40.80	6	39.95	39.95	-5	3,870	-0.13%
2024/08/02	1	44.35	0	0.00	44.35	1	3,855	0.03%
2024/08/01	0	0.00	1	46.30	46.30	-1	3,852	-0.03%
2024/07/31	0	0.00	1	45.15	45.70	-1	3,853	-0.03%
2024/07/29	1	43.60	0	0.00	43.50	1	3,841	0.03%
2024/07/26	2	44.85	2	45.50	44.95	0	3,894	0.00%
2024/07/23	0	0.00	2	47.25	47.10	-2	3,889	-0.05%
2024/07/22	1	48.30	2	47.83	48.10	-1	3,868	-0.03%
2024/07/19	2.2	49.68	1	49.85	49.00	1.2	3,842	0.03%
2024/07/18	3.2	50.82	3	51.00	51.10	0.2	3,808	0.00%
2024/07/17	1.1	52.80	1	53.40	52.40	0.1	3,785	0.00%
2024/07/16	0	52.70	0	0.00	53.10	0	3,772	0.00%
2024/07/15	0.1	51.90	0.1	51.70	51.00	-0.1	3,747	0.00%
2024/07/12	11.2	52.68	1	53.00	52.20	10.2	3,707	0.27%
2024/07/11	2.1	55.01	6	54.53	53.60	-3.9	3,672	-0.10%
2024/07/10	21.2	54.07	1	56.00	53.50	20.2	3,592	0.56%
2024/07/09	5.1	56.75	20	54.48	54.30	-14.9	3,455	-0.43%
2024/07/08	19.1	57.43	17	58.84	60.00	2.1	3,234	0.07%
2024/07/05	5	55.40	17	56.81	57.90	-12	2,991	-0.40%
2024/07/04	22	52.93	14.5	52.42	52.70	7.5	2,842	0.26%
2024/07/03	3	51.87	7.1	51.91	52.70	-4.1	2,718	-0.15%
2024/07/02	0	0.00	2	48.85	49.15	-2	2,597	-0.08%
2024/07/01	1.4	50.49	1	49.00	49.00	0.4	2,560	0.02%
2024/06/28	0.2	49.86	1	49.80	49.55	-0.9	2,530	-0.03%
2024/06/27	16	52.18	25	50.88	50.40	-9	2,473	-0.36%
2024/06/26	3.1	50.75	11	50.33	50.80	-7.9	2,258	-0.35%
2024/06/24	0	0.00	1	46.00	45.75	-1	2,105	-0.05%
2024/06/21	0	46.20	0	0.00	46.00	0	2,144	0.00%
2024/06/20	0	0.00	1	46.20	46.20	-1	2,168	-0.05%
2024/06/19	0	0.00	1	46.75	46.50	-1	2,165	-0.05%
2024/06/18	0	0.00	5	45.00	45.50	-5	2,091	-0.24%
2024/06/14	7	49.79	6	49.96	49.85	1	1,946	0.05%
2024/06/12	0	0.00	1	48.00	47.95	-1	1,868	-0.05%
2024/06/07	0	0.00	5	48.10	47.75	-5	1,775	-0.28%
2024/06/06	3	47.60	4	47.34	47.50	-1	1,758	-0.06%
2024/06/05	1	48.75	0	0.00	47.45	1	1,732	0.06%
2024/06/04	3	48.15	4	48.08	48.00	-1	1,713	-0.06%
2024/05/31	0	0.00	6	46.27	45.45	-6	1,656	-0.36%
2024/05/30	0	0.00	2.1	46.25	46.15	-2.1	1,637	-0.13%
2024/05/29	0	0.00	3	48.00	47.60	-3	1,617	-0.19%
2024/05/28	1	47.75	2	47.95	47.80	-1	1,587	-0.06%
2024/05/27	1	48.20	6	48.20	47.65	-5	1,564	-0.32%
2024/05/24	0	0.00	6.1	47.56	48.50	-6.1	1,528	-0.40%
2024/05/23	4	48.00	3	47.93	47.70	1	1,487	0.07%
2024/05/22	14	48.31	4	48.00	47.00	10	1,380	0.72%
2024/05/21	3	46.47	2	46.63	46.15	1	1,295	0.08%
2024/05/20	43	48.24	46	47.92	47.00	-3	1,245	-0.24%
2024/05/17	15	45.55	9	48.09	48.45	6	928	0.65%
2024/05/16	5	44.25	5	44.43	44.05	0	826	0.00%
2024/05/14	1	43.05	0	0.00	43.05	1	820	0.12%
2024/05/13	1	43.70	4	44.35	44.60	-3	795	-0.38%
2024/05/10	6	43.47	1	43.60	43.55	5	764	0.65%
2024/05/09	7	43.59	1	43.20	43.80	6	743	0.81%
2024/05/08	1	41.85	1	42.10	41.50	0	712	0.00%
2024/05/07	0	0.00	1	42.80	42.30	-1	711	-0.14%
2024/04/30	1	43.00	22	44.27	42.70	-21	709	-2.96%
2024/04/29	0	0.00	1	40.85	41.85	-1	632	-0.16%
2024/04/26	1	39.00	0	0.00	39.00	1	611	0.16%
2024/04/24	0	0.00	1	39.25	39.25	-1	610	-0.16%
2024/04/22	1	39.00	0	0.00	38.90	1	612	0.16%
2024/04/19	1	41.65	0	0.00	40.20	1	606	0.16%
2024/04/18	0	41.00	0	0.00	41.00	0	594	0.00%
2024/04/17	3	40.33	0	0.00	40.60	3	591	0.51%
2024/04/16	1	39.50	0	0.00	39.60	1	585	0.17%
2024/04/12	0	0.00	1	40.80	40.70	-1	574	-0.17%
2024/04/09	0	0.00	1	41.85	41.70	-1	563	-0.18%
2024/04/03	0	0.00	2	40.95	40.80	-2	551	-0.36%
2024/04/02	0	0.00	1	41.75	41.45	-1	548	-0.18%
2024/03/29	1	42.65	2	42.55	41.85	-1	541	-0.18%
2024/03/28	3	43.63	1	42.85	42.70	2	528	0.38%
2024/03/27	8	43.34	2	43.28	43.55	6	515	1.16%
2024/03/26	6	43.47	3	43.73	43.05	3	500	0.60%
2024/03/25	1	42.20	1	42.80	42.80	0	457	0.00%
2024/03/22	0	0.00	2	41.08	41.05	-2	434	-0.46%
2024/03/21	1	39.80	1	40.00	39.90	0	440	0.00%
2024/03/20	0	0.00	1	40.20	40.10	-1	457	-0.22%
2024/03/19	1	40.00	0	0.00	40.00	1	504	0.20%
2024/03/18	0	0.00	2	40.73	40.65	-2	672	-0.30%
2024/03/15	0	0.00	1	39.20	39.00	-1	717	-0.14%
2024/03/14	0	0.00	3	38.20	38.15	-3	707	-0.42%
2024/03/12	1	38.30	0	0.00	38.10	1	703	0.14%
2024/03/08	2	37.00	0	0.00	37.00	2	700	0.29%
2024/03/06	1	38.90	0	0.00	38.90	1	688	0.15%
2024/03/04	0	39.70	0	0.00	39.40	0	684	0.00%
2024/02/29	2	39.05	3	39.10	39.05	-1	684	-0.15%
2024/02/26	2	39.88	5	39.65	39.65	-3	689	-0.44%
2024/02/23	1	40.30	5	40.20	39.95	-4	692	-0.58%
2024/02/22	0	0.00	5	40.75	40.65	-5	688	-0.73%
2024/02/20	1	41.10	0	0.00	41.10	1	710	0.14%
2024/02/16	1	42.25	0	0.00	42.30	1	702	0.14%
2024/02/15	1	40.75	1	40.45	41.15	0	685	0.00%
2024/02/05	1	39.70	0	0.00	39.65	1	678	0.15%
2024/01/31	1	40.20	16	40.49	40.20	-15	679	-2.21%
2024/01/30	3	40.58	2	40.88	40.15	1	675	0.15%
2024/01/29	2	40.98	1	40.60	40.50	1	671	0.15%
2024/01/26	1	39.10	0	0.00	38.85	1	649	0.15%
2024/01/24	5	40.13	1	40.20	39.85	4	647	0.62%
2024/01/19	2	38.45	0	0.00	38.45	2	641	0.31%
2024/01/17	1	39.15	0	0.00	38.20	1	643	0.16%
2024/01/04	0	0.00	3	40.15	40.15	-3	655	-0.46%
2024/01/03	1	40.55	0	0.00	40.55	1	657	0.15%
2023/12/26	3	41.97	1	41.50	41.75	2	652	0.31%
2023/12/25	1	41.05	0	0.00	41.05	1	649	0.15%
2023/12/21	1	41.00	0	0.00	41.00	1	647	0.15%
2023/12/20	0	0.00	1	41.60	41.15	-1	641	-0.16%
2023/12/18	1	40.95	0	0.00	41.00	1	628	0.16%
2023/12/15	1	42.50	0	0.00	42.90	1	609	0.16%
2023/12/14	0	0.00	1	43.20	42.90	-1	588	-0.17%
2023/12/13	16	44.65	9	45.45	44.35	7	538	1.30%
2023/12/12	1	42.00	6	43.00	43.80	-5	368	-1.36%
2023/12/11	0	0.00	1	39.90	39.85	-1	309	-0.32%
2023/12/04	3	40.65	1	40.90	40.25	2	312	0.64%
2023/11/24	1	39.80	1	40.55	39.80	0	313	0.00%
2023/11/20	1	40.20	0	0.00	40.10	1	297	0.34%
2023/11/06	0	0.00	2	37.55	37.65	-2	306	-0.65%
2023/10/18	1	37.00	0	0.00	37.15	1	362	0.28%
2023/10/12	0.1	39.95	20	39.94	40.10	-20	375	-5.31%
2023/10/03	0	0.00	20	40.26	40.75	-20	508	-3.93%
2023/10/02	0	0.00	30	40.55	40.70	-30	549	-5.46%
2023/09/12	0	0.00	1	39.90	40.10	-1	754	-0.13%
2023/08/28	1	39.70	0	0.00	39.55	1	837	0.12%
2023/08/02	0	0.00	5	42.86	41.85	-5	935	-0.53%
2023/07/26	1	41.70	1	41.90	41.80	0	964	0.00%
2023/07/25	2	42.10	1	42.05	42.50	1	966	0.10%
2023/07/24	0	0.00	1	42.20	42.00	-1	974	-0.10%
2023/07/21	0	0.00	7	43.69	43.60	-7	967	-0.72%
2023/07/20	0	0.00	1	44.30	44.70	-1	975	-0.10%
2023/07/17	5	44.55	5	45.00	44.55	0	1,002	0.00%
2023/07/14	23	43.92	2	44.20	44.00	21	1,017	2.06%
2023/07/13	0	0.00	3	44.63	44.00	-3	1,107	-0.27%
2023/07/12	5	44.30	1	44.95	44.30	4	1,141	0.35%
2023/07/11	11	45.83	11	46.07	45.90	0	1,131	0.00%
2023/07/10	22	46.25	15	47.16	45.05	7	1,119	0.63%
2023/07/07	8	45.18	7	45.84	45.50	1	1,066	0.09%
2023/07/06	4	45.45	18	45.86	46.50	-14	1,035	-1.35%
2023/07/05	6	46.00	12	45.18	45.65	-6	1,001	-0.60%
2023/06/27	1	40.60	0	0.00	40.60	1	1,017	0.10%
2023/06/26	2	42.28	0	0.00	41.90	2	1,028	0.19%
2023/06/14	0.1	44.00	1	43.85	44.25	-1	1,603	-0.06%
2023/06/13	0	0.00	1	43.50	43.10	-1	1,798	-0.06%
2023/06/06	21	44.38	0	0.00	44.35	21	2,116	0.99%
2023/06/05	1	45.60	1	45.80	45.35	0	2,550	0.00%
2023/06/02	1	44.85	0	0.00	44.70	1	2,786	0.04%
2023/06/01	0	0.00	1	45.50	44.90	-1	2,844	-0.04%
2023/05/31	1	44.80	2	45.15	44.85	-1	2,815	-0.04%
2023/05/30	1	44.40	12	44.79	44.40	-11	2,808	-0.39%
2023/05/29	0	0.00	8	43.93	43.70	-8	2,790	-0.29%
2023/05/26	14	42.93	0	0.00	42.30	14	2,781	0.50%
2023/05/25	8	43.39	28	43.69	43.35	-20	2,777	-0.72%
2023/05/24	2	43.13	0	0.00	43.95	2	2,778	0.07%
2023/05/23	1	44.30	0	0.00	44.30	1	2,780	0.04%
2023/05/22	0	0.00	1	44.50	44.40	-1	2,782	-0.04%
2023/05/19	0	0.00	1	44.80	43.90	-1	2,776	-0.04%
2023/05/17	0	0.00	25	44.74	44.90	-25	2,756	-0.91%
2023/05/16	1	43.10	11	42.94	42.75	-10	2,722	-0.37%
2023/05/11	3	42.10	12	42.17	41.95	-9	2,722	-0.33%
2023/05/10	0	0.00	2	43.23	43.15	-2	2,717	-0.07%
2023/05/09	0	0.00	1	43.00	42.80	-1	2,715	-0.04%
2023/05/08	2	44.48	0	0.00	44.05	2	2,706	0.07%
2023/05/03	9	46.29	0	0.00	45.05	9	2,698	0.33%
2023/05/02	0	0.00	1	47.20	47.10	-1	2,686	-0.04%
2023/04/27	4	47.01	9	46.78	46.70	-5	2,680	-0.19%
2023/04/25	5	48.26	0	0.00	47.50	5	2,666	0.19%
2023/04/24	8	50.26	10	49.62	49.50	-2	2,651	-0.08%
2023/04/21	6	49.81	9	48.82	49.05	-3	2,635	-0.11%
2023/04/20	0	0.00	7	49.58	49.10	-7	2,621	-0.27%
2023/04/19	5	50.64	25	50.04	50.30	-20	2,602	-0.77%
2023/04/18	29	51.52	0	0.00	51.00	29	2,576	1.13%
2023/04/17	46	50.58	2	50.80	50.80	44	2,473	1.78%
2023/04/14	11	49.10	0	0.00	48.85	11	2,428	0.45%
2023/04/13	23	49.11	0	0.00	49.00	23	2,418	0.95%
2023/04/12	16	50.08	0	0.00	50.00	16	2,398	0.67%
2023/04/11	6	50.33	6	50.30	50.30	0	2,383	0.00%
2023/04/10	0	0.00	13	50.98	50.70	-13	2,371	-0.55%
2023/04/07	14	50.42	23	50.10	50.50	-9	2,334	-0.39%
2023/04/06	6	50.90	6	50.38	50.80	0	2,311	0.00%
2023/03/31	22	49.40	0	0.00	49.05	22	2,270	0.97%
2023/03/30	0	0.00	25	48.75	49.60	-25	2,253	-1.11%
2023/03/29	0	0.00	15	48.91	48.25	-15	2,238	-0.67%
2023/03/28	5	48.40	2	50.00	48.40	3	2,228	0.13%
2023/03/27	9	49.74	19	49.89	49.60	-10	2,202	-0.45%
2023/03/24	14	50.04	13.9	50.99	50.00	0.1	2,179	0.00%
2023/03/23	22	51.80	20	52.41	51.40	2	2,126	0.09%
2023/03/22	10	51.30	10	51.57	51.30	0	1,952	0.00%
2023/03/21	13	50.97	25.1	51.23	50.50	-12.1	1,903	-0.63%
2023/03/20	1	50.70	3	50.03	50.30	-2	1,798	-0.11%
2023/03/17	64	50.11	30	50.57	50.50	34	1,759	1.93%
2023/03/16	7	49.48	21	49.71	50.00	-14	1,584	-0.88%
2023/03/15	7	48.34	3	49.30	47.85	4	1,381	0.29%
2023/03/14	4	46.28	0	0.00	46.55	4	1,295	0.31%
2023/03/13	12	46.18	4	46.80	47.60	8	1,279	0.63%
2023/03/10	23	49.44	11	49.12	48.50	12	1,248	0.96%
2023/03/09	6.1	50.46	6	49.97	50.50	0.1	1,209	0.00%
2023/03/08	19.1	50.87	69	50.61	50.50	-49.9	1,096	-4.55%
2023/03/07	24	47.36	14	49.18	49.80	10	655	1.53%
2023/03/06	0	0.00	1	45.30	45.30	-1	405	-0.25%
2023/03/03	0	0.00	5	41.00	41.20	-5	342	-1.46%
2023/03/02	1	40.10	0	0.00	40.20	1	341	0.29%
2023/02/21	3	41.63	1	41.60	42.30	2	408	0.49%
2023/02/15	0	40.50	0	0.00	39.90	0	424	0.00%
2023/02/14	0.6	40.00	0	0.00	40.10	0.6	456	0.12%
2023/02/10	2	41.28	0	0.00	40.20	2	469	0.43%
2023/02/09	2	41.28	0	0.00	41.80	2	466	0.43%
2023/02/08	1	40.75	0	0.00	41.45	1	462	0.22%
2023/02/07	1	40.70	0	0.00	40.65	1	461	0.22%
2023/02/06	2	40.63	0	0.00	40.45	2	465	0.43%
2023/02/03	3	40.65	5	40.80	40.50	-2	468	-0.43%
2023/02/02	5	40.86	0	0.00	40.50	5	468	1.07%
2023/02/01	2	40.13	1	40.35	40.30	1	463	0.22%
2023/01/31	4	39.31	0	0.00	39.45	4	459	0.87%
2023/01/12	2	38.45	0	0.00	38.35	2	462	0.43%
2023/01/11	3	38.62	0	0.00	38.65	3	463	0.65%
2023/01/10	2	38.73	0	0.00	38.40	2	467	0.43%
2023/01/09	1	38.75	0	0.00	38.70	1	473	0.21%
2022/12/23	1	37.95	0	0.00	38.20	1	560	0.18%
2022/12/13	2	38.60	0	0.00	38.30	2	630	0.32%
2022/12/12	0	0.00	4	38.59	39.00	-4	636	-0.63%
2022/12/07	1	39.60	0	0.00	39.25	1	650	0.15%
2022/12/06	0	0.00	1	41.10	40.20	-1	649	-0.15%
2022/12/05	1	42.10	1	42.40	41.60	0	646	0.00%
2022/12/01	0	0.00	2	40.60	40.65	-2	635	-0.31%
2022/11/30	3	39.65	3	40.15	39.65	0	651	0.00%
2022/11/24	3	38.90	0	0.00	39.40	3	862	0.35%
2022/11/23	0	0.00	3	39.30	38.50	-3	954	-0.31%
2022/11/18	1	39.90	1	40.70	39.90	0	983	0.00%
2022/11/17	0	0.00	2	40.45	40.65	-2	994	-0.20%
2022/11/14	0	0.00	2	37.80	38.20	-2	978	-0.20%
2022/11/11	0	0.00	1	38.00	37.15	-1	992	-0.10%
2022/11/10	2	37.45	2	38.13	36.55	0	1,018	0.00%
2022/10/27	0	0.00	1	34.10	34.55	-1	1,535	-0.07%
2022/10/26	0	0.00	2	33.75	33.55	-2	1,550	-0.13%
2022/10/24	1	34.10	0	0.00	34.05	1	1,555	0.06%
2022/10/18	0	0.00	1	35.70	34.95	-1	1,609	-0.06%
2022/10/14	0	0.00	6	34.05	34.80	-6	1,672	-0.36%
2022/10/13	3	33.38	8	32.77	32.25	-5	1,699	-0.29%
2022/10/12	1	35.05	0	0.00	35.80	1	1,744	0.06%
2022/10/11	1	36.25	0	0.00	35.90	1	1,839	0.05%
2022/10/06	3	38.62	0	0.00	38.45	3	2,151	0.14%
2022/10/04	0	0.00	1	38.60	39.00	-1	2,170	-0.05%
2022/09/29	1	37.50	0	0.00	37.10	1	2,196	0.05%
2022/09/28	1	36.95	0	0.00	36.80	1	2,197	0.05%
2022/09/27	1	38.60	0	0.00	39.00	1	2,193	0.05%
2022/09/22	1	40.80	0	0.00	42.20	1	2,219	0.05%
2022/09/20	0	0.00	4	42.35	42.60	-4	2,216	-0.18%
2022/09/13	1	45.35	0	0.00	45.25	1	2,233	0.04%
2022/09/07	1	44.30	0	0.00	44.25	1	2,260	0.04%
2022/09/06	10	45.00	0	0.00	45.00	10	2,260	0.44%
2022/09/05	5	45.55	0	0.00	45.55	5	2,241	0.22%
2022/09/02	9	47.45	0	0.00	47.25	9	2,234	0.40%
2022/09/01	4	49.40	7	49.95	48.20	-3	2,207	-0.14%
2022/08/31	1	48.45	0	0.00	49.40	1	2,082	0.05%
2022/08/30	7	48.04	9	47.97	48.70	-2	2,042	-0.10%
2022/08/29	0	0.00	1	46.00	46.05	-1	1,953	-0.05%
2022/08/26	3	47.20	4	47.59	47.20	-1	1,958	-0.05%
2022/08/25	0	0.00	2	46.95	47.00	-2	1,956	-0.10%
2022/08/24	7	46.04	4	47.05	45.90	3	1,994	0.15%
2022/08/23	5	46.53	5	47.13	47.25	0	1,975	0.00%
2022/08/22	2	47.15	7	47.60	47.10	-5	1,968	-0.25%
2022/08/19	3	47.45	5	47.81	48.00	-2	1,958	-0.10%
2022/08/18	0	0.00	3	46.90	47.40	-3	1,940	-0.15%
2022/08/17	4	46.71	0	0.00	46.30	4	1,925	0.21%
2022/08/16	5	47.75	4	48.66	47.70	1	1,899	0.05%
2022/08/15	4	47.94	6	48.24	47.85	-2	1,867	-0.11%
2022/08/12	7	47.64	0	0.00	47.50	7	1,829	0.38%
2022/08/11	38	49.24	53	49.05	48.55	-15	1,794	-0.84%
2022/08/10	2	45.35	22	46.35	47.85	-20	1,566	-1.28%
2022/08/09	12	43.55	7	43.84	43.50	5	1,468	0.34%
2022/08/08	6	42.43	8	42.76	43.00	-2	1,483	-0.13%
2022/08/05	2	41.65	2	41.75	41.75	0	1,484	0.00%
2022/08/03	1	41.10	9	41.61	40.50	-8	1,485	-0.54%
2022/08/02	0	0.00	1	41.55	40.90	-1	1,463	-0.07%
2022/08/01	25	41.93	2	41.95	42.10	23	1,456	1.58%
2022/07/29	3	42.55	1	43.00	42.35	2	1,463	0.14%
2022/07/28	5	42.34	3	43.22	42.00	2	1,468	0.14%
2022/07/27	0	0.00	3	42.85	43.00	-3	1,459	-0.21%
2022/07/26	3	43.72	0	0.00	42.55	3	1,447	0.21%
2022/07/25	1	45.15	6	44.92	44.80	-5	1,435	-0.35%
2022/07/22	2	45.30	5	45.33	44.65	-3	1,427	-0.21%
2022/07/21	13	43.71	1	43.85	44.15	12	1,411	0.85%
2022/07/20	11	44.84	11	45.34	44.10	0	1,395	0.00%
2022/07/19	4	45.25	0	0.00	45.35	4	1,380	0.29%
2022/07/18	16	44.98	5	45.94	46.10	11	1,323	0.83%
2022/07/15	4	45.16	24	45.30	46.10	-20	1,233	-1.62%
2022/07/14	1	41.20	15	41.55	42.50	-14	989	-1.41%
2022/07/12	1	37.10	0	0.00	36.80	1	899	0.11%
2022/07/11	3	39.22	3	40.60	39.00	0	898	0.00%
2022/07/08	1	39.65	13	39.99	39.70	-12	891	-1.35%
2022/07/07	0	0.00	5	38.51	38.60	-5	892	-0.56%
2022/07/06	0	0.00	1	36.65	36.70	-1	889	-0.11%
2022/07/05	0	0.00	7	38.06	37.90	-7	890	-0.79%
2022/07/04	14	37.13	14	37.98	37.45	0	887	0.00%
2022/07/01	2	37.68	1	39.35	37.00	1	871	0.11%
2022/06/30	25	41.13	0	0.00	40.40	25	851	2.94%
2022/06/29	7	41.83	8	42.89	43.05	-1	847	-0.12%
2022/06/28	2	43.13	0	0.00	42.65	2	844	0.24%
2022/06/27	3	44.20	6	44.57	44.20	-3	849	-0.35%
2022/06/24	3	42.70	3	43.05	42.70	0	851	0.00%
2022/06/22	6	42.58	0	0.00	42.60	6	843	0.71%
2022/06/21	0	0.00	5	43.69	44.95	-5	835	-0.60%
2022/06/20	1	44.10	0	0.00	42.30	1	844	0.12%
2022/06/17	12	45.18	2	45.95	45.25	10	829	1.21%
2022/06/16	3	47.87	1	46.50	46.10	2	821	0.24%
2022/06/15	0	0.00	3	48.67	48.25	-3	821	-0.37%
2022/06/14	6	47.83	1	48.20	48.05	5	853	0.59%
2022/06/13	5	48.22	5	48.80	48.10	0	852	0.00%
2022/06/10	2	50.05	0	0.00	50.30	2	850	0.24%
2022/06/09	0	0.00	1	51.00	50.50	-1	849	-0.12%
2022/06/08	0	0.00	2	50.50	50.30	-2	848	-0.24%
2022/06/07	1	50.80	0	0.00	50.40	1	858	0.12%
2022/06/06	0	0.00	1	51.20	51.30	-1	870	-0.11%
2022/06/01	4	53.08	7	53.30	52.80	-3	925	-0.32%
2022/05/31	11	49.70	0	0.00	50.00	11	882	1.25%
2022/05/30	0	0.00	1	48.65	49.00	-1	876	-0.11%
2022/05/26	1	47.45	1	48.50	47.45	0	875	0.00%
2022/05/25	1	47.35	0	0.00	47.75	1	879	0.11%
2022/05/24	0	0.00	1	48.50	46.95	-1	888	-0.11%
2022/05/23	6	47.96	0	0.00	47.80	6	883	0.68%
2022/05/19	0	0.00	1	49.25	49.60	-1	874	-0.11%
2022/05/18	1	49.00	0	0.00	49.40	1	867	0.12%
2022/05/17	3	49.15	4	49.00	49.15	-1	858	-0.12%
2022/05/16	0	0.00	9	48.05	48.50	-9	841	-1.07%
2022/05/13	5	45.80	7	45.89	45.80	-2	808	-0.25%
2022/05/12	3	44.28	0	0.00	44.10	3	796	0.38%
2022/05/11	0	0.00	2	44.35	44.60	-2	789	-0.25%
2022/05/10	0	0.00	4	42.95	43.35	-4	783	-0.51%
2022/05/06	2	43.35	10	45.11	46.00	-8	821	-0.97%
2022/05/05	0	0.00	2	45.25	45.20	-2	812	-0.25%
2022/04/29	1	43.10	2	44.00	43.10	-1	819	-0.12%
2022/04/27	7	41.69	7	42.74	42.50	0	814	0.00%
2022/04/26	1	44.30	0	0.00	44.20	1	789	0.13%
2022/04/25	2	45.00	2	45.50	44.60	0	787	0.00%
2022/04/22	0	0.00	3	49.37	49.25	-3	766	-0.39%
2022/04/21	0	0.00	16	50.33	50.30	-16	772	-2.07%
2022/04/20	2	51.95	0	0.00	51.50	2	773	0.26%
2022/04/18	3	54.03	0	0.00	53.10	3	807	0.37%
2022/04/15	1	54.50	2	55.40	55.90	-1	815	-0.12%
2022/04/14	1	56.00	1	55.20	55.80	0	839	0.00%
2022/04/11	0	0.00	5	54.00	54.00	-5	891	-0.56%
2022/03/31	1	54.00	0	0.00	53.90	1	896	0.11%
2022/03/30	2	55.50	5	55.30	55.20	-3	907	-0.33%
2022/03/25	1	55.20	4	53.55	53.70	-3	954	-0.31%
2022/03/24	1	54.60	1	54.80	54.70	0	960	0.00%
2022/03/23	6	56.15	3	55.47	55.30	3	981	0.31%
2022/03/22	1	53.40	0	0.00	53.30	1	979	0.10%
2022/03/21	1	54.40	0	0.00	53.40	1	991	0.10%
2022/03/18	2	53.10	0	0.00	53.70	2	1,019	0.20%
2022/03/17	2	53.30	4	54.00	53.30	-2	1,027	-0.19%
2022/03/15	1	50.00	0	0.00	49.60	1	1,074	0.09%
2022/03/14	5	53.20	0	0.00	52.40	5	1,115	0.45%
2022/03/11	2	51.85	0	0.00	52.50	2	1,131	0.18%
2022/03/10	0	0.00	9	51.51	52.70	-9	1,158	-0.78%
2022/03/09	4	49.76	1	49.50	50.00	3	1,168	0.26%
2022/03/08	8	49.00	2	49.95	49.35	6	1,191	0.50%
2022/03/07	10	53.23	7	53.71	52.30	3	1,185	0.25%
2022/03/03	0	0.00	1	60.00	58.80	-1	1,323	-0.08%
2022/03/01	2	59.75	0	0.00	59.80	2	1,696	0.12%
2022/02/25	1	59.20	0	0.00	59.20	1	1,817	0.06%
2022/02/24	3	59.53	2	60.35	58.40	1	2,064	0.05%
2022/02/23	1	60.80	0	0.00	60.90	1	2,829	0.04%
2022/02/22	15	61.01	0	0.00	61.10	15	2,967	0.51%
2022/02/21	1	62.50	1	63.20	62.50	0	3,099	0.00%
2022/02/10	1	63.30	0	0.00	63.60	1	3,314	0.03%
2022/02/08	0	0.00	7	64.00	64.80	-7	3,345	-0.21%
2022/02/07	1	60.10	1	61.00	60.90	0	3,327	0.00%
2022/01/26	1	60.00	4	60.03	59.80	-3	3,350	-0.09%
2022/01/25	0	0.00	1	61.00	60.50	-1	3,402	-0.03%
2022/01/21	0	0.00	6	62.60	62.00	-6	3,520	-0.17%
2022/01/20	0	0.00	1	62.10	62.40	-1	3,570	-0.03%
2022/01/19	1	62.30	0	0.00	62.30	1	3,751	0.03%
2022/01/18	0	0.00	1	64.00	62.90	-1	3,931	-0.03%
2022/01/17	1	62.70	8	62.78	62.80	-7	3,989	-0.18%
2022/01/14	0	0.00	1	62.20	62.10	-1	4,076	-0.02%
2022/01/12	4	62.00	0	0.00	62.10	4	4,188	0.10%
2022/01/11	0	0.00	1	63.80	63.80	-1	4,230	-0.02%
2022/01/10	5	65.70	1	65.00	65.60	4	4,226	0.09%
2022/01/07	1	66.80	33	66.25	66.30	-32	4,233	-0.76%
2022/01/06	0	0.00	5	69.10	68.80	-5	4,213	-0.12%
2022/01/05	10	69.83	0	0.00	69.60	10	4,222	0.24%
2022/01/04	0	0.00	9.5	69.95	70.30	-9.5	4,217	-0.23%
2021/12/29	2	68.70	0	0.00	68.80	2	4,220	0.05%
2021/12/24	2	69.30	1	69.00	68.80	1	4,276	0.02%
2021/12/23	7	69.70	0	0.00	69.70	7	4,282	0.16%
2021/12/22	1	70.70	1	70.90	70.50	0	4,284	0.00%
2021/12/21	2	70.65	7	70.84	70.60	-5	4,283	-0.12%
2021/12/20	9	69.48	3	69.87	69.20	6	4,274	0.14%
2021/12/17	11	69.61	3	70.00	69.20	8	4,279	0.19%
2021/12/16	0	0.00	2	69.75	69.70	-2	4,271	-0.05%
2021/12/14	5	68.10	7	69.63	68.00	-2	4,277	-0.05%
2021/12/13	1	70.80	2	71.20	70.30	-1	4,269	-0.02%
2021/12/10	18	70.77	0	0.00	70.60	18	4,275	0.42%
2021/12/09	4	73.30	4	73.05	72.40	0	4,267	0.00%
2021/12/08	1	72.20	5	72.30	72.00	-4	4,220	-0.09%
2021/12/07	2	71.10	13	71.43	70.80	-11	4,198	-0.26%
2021/12/06	2	71.80	1	72.20	71.30	1	4,257	0.02%
2021/12/03	8.1	71.77	3	72.20	71.10	5.1	4,348	0.12%
2021/12/02	1	70.40	1	71.20	70.40	0	4,379	0.00%
2021/12/01	2	72.00	2	72.75	73.00	0	4,423	0.00%
2021/11/30	3	73.07	5	73.66	74.00	-2	4,520	-0.04%
2021/11/29	20	69.97	6	70.03	70.40	14	4,674	0.30%
2021/11/26	7	75.03	12	72.83	72.20	-5	4,743	-0.11%
2021/11/25	20	76.93	18	78.24	75.50	2	4,692	0.04%
2021/11/24	10	74.50	16	74.90	74.60	-6	4,488	-0.13%
2021/11/23	16	76.70	19	78.03	76.10	-3	4,466	-0.07%
2021/11/22	41	79.69	32	79.99	78.40	9	4,574	0.20%
2021/11/19	0	0.00	6	75.90	75.90	-6	3,870	-0.16%
2021/11/18	10	69.16	9	69.43	69.00	1	3,804	0.03%
2021/11/17	1	67.40	1	68.50	67.30	0	3,736	0.00%
2021/11/16	9	68.26	3	67.10	67.20	6	3,774	0.16%
2021/11/15	22	66.96	10	66.95	68.20	12	3,816	0.31%
2021/11/12	5	65.36	3	65.50	65.00	2	3,901	0.05%
2021/11/11	21	64.26	0	0.00	63.70	21	3,943	0.53%
2021/11/10	0	0.00	11	64.32	64.50	-11	3,995	-0.28%
2021/11/09	9	64.59	0	0.00	63.80	9	4,030	0.22%
2021/11/05	3	65.97	0	0.00	65.80	3	4,180	0.07%
2021/11/04	2	67.50	2	68.10	67.10	0	4,288	0.00%
2021/11/02	1	71.00	10	68.52	69.00	-9	4,530	-0.20%
2021/11/01	0	0.00	9.1	69.76	70.40	-9.1	4,505	-0.20%
2021/10/29	6	68.05	2	68.25	67.40	4	4,468	0.09%
2021/10/28	1	70.70	4.2	69.80	69.30	-3.2	4,460	-0.07%
2021/10/27	12	70.78	10.1	72.86	70.50	1.9	4,469	0.04%
2021/10/26	40	72.05	12.1	70.59	71.60	27.9	4,357	0.64%
2021/10/25	9	66.96	5	67.36	67.20	4	4,242	0.09%
2021/10/22	0	0.00	6	65.02	65.20	-6	4,282	-0.14%
2021/10/21	1	63.70	2	64.05	63.90	-1	4,301	-0.02%
2021/10/20	2	64.05	12	63.45	64.50	-10	4,381	-0.23%
2021/10/19	4	60.03	24	61.32	62.70	-20	4,462	-0.45%
2021/10/18	21	59.07	13	58.62	59.10	8	4,563	0.18%
2021/10/15	2	58.70	2	59.90	58.70	0	4,679	0.00%
2021/10/13	0	0.00	2	57.90	58.30	-2	5,372	-0.04%
2021/10/12	2	58.00	0	0.00	58.00	2	5,723	0.03%
2021/10/08	1	60.20	2.1	61.23	60.00	-1.1	5,831	-0.02%
2021/10/07	1	59.60	1	60.50	60.10	0	6,007	0.00%
2021/10/06	0.3	59.00	0	0.00	57.60	0.3	6,519	0.00%
2021/10/05	0	0.00	0.1	59.40	59.30	-0.1	6,579	0.00%
2021/10/04	3	58.53	0	0.00	58.30	3	6,823	0.04%
2021/10/01	12	60.67	0	0.00	59.70	12	6,887	0.17%
2021/09/30	0	0.00	4	61.53	62.10	-4	6,903	-0.06%
2021/09/29	2	60.80	2	60.45	60.30	0	7,000	0.00%
2021/09/28	0	0.00	0.1	63.30	62.70	-0.1	7,141	0.00%
2021/09/27	5	64.06	0	0.00	63.50	5	7,163	0.07%
2021/09/22	10	64.39	0	0.00	64.20	10	7,225	0.14%
2021/09/17	1	64.50	0	0.00	66.10	1	7,294	0.01%
2021/09/16	0.1	65.40	0	0.00	64.90	0.1	7,441	0.00%
2021/09/15	0	0.00	7	65.63	65.10	-7	7,483	-0.09%
2021/09/10	0.1	66.90	0	0.00	66.80	0.1	7,743	0.00%
2021/09/09	2	67.10	2	66.95	67.40	0	7,978	0.00%
2021/09/08	2	71.85	5	70.36	68.50	-3	8,008	-0.04%
2021/09/06	3	71.30	16	71.80	70.00	-13	8,019	-0.16%
2021/09/03	1	71.50	0	0.00	71.10	1	8,316	0.01%
2021/09/02	5	71.78	4	73.88	71.50	1	8,322	0.01%
2021/09/01	0	0.00	0.1	74.50	74.50	-0.1	8,202	0.00%
2021/08/31	4.1	67.42	3	67.37	67.80	1.1	8,105	0.01%
2021/08/30	2	69.00	1	69.20	68.90	1	8,168	0.01%
2021/08/27	2	70.80	2	71.60	70.80	0	8,229	0.00%
2021/08/26	8.1	72.25	6	72.48	72.20	2.1	8,211	0.03%
2021/08/25	2	65.90	18	65.89	69.80	-16	8,018	-0.20%
2021/08/24	6	63.72	3	64.60	63.50	3	8,209	0.04%
2021/08/23	2	62.85	9	63.57	65.10	-7	8,287	-0.08%
2021/08/20	8	61.38	0	0.00	60.50	8	8,563	0.09%
2021/08/19	1	62.60	0	0.00	62.20	1	9,304	0.01%
2021/08/18	1	61.20	14	61.69	65.10	-13	9,425	-0.14%
2021/08/17	1.3	62.08	11	62.24	60.20	-9.8	9,477	-0.10%
2021/08/16	4.1	63.13	11	63.75	63.20	-7	9,534	-0.07%
2021/08/13	1.2	66.54	5	67.12	65.90	-3.9	9,568	-0.04%
2021/08/12	2	67.80	6	67.38	68.70	-4	9,562	-0.04%
2021/08/11	21	68.78	0	0.00	67.10	21	9,603	0.22%
2021/08/10	11.2	69.29	1	70.90	67.80	10.2	9,591	0.11%
2021/08/09	4.1	72.54	3	73.73	71.50	1.1	9,631	0.01%
2021/08/06	13.1	74.97	4	75.15	75.50	9.1	9,759	0.09%
2021/08/05	3.1	81.05	0	0.00	79.00	3.1	9,761	0.03%
2021/08/04	3	80.50	7	80.70	80.50	-4	9,918	-0.04%
2021/08/03	2	80.30	2	80.50	80.30	0	10,005	0.00%
2021/08/02	3	78.87	13	79.05	78.80	-10	10,000	-0.10%
2021/07/30	4	80.30	3	81.90	79.00	1	10,059	0.01%
2021/07/29	0	0.00	11	82.22	81.20	-11	10,060	-0.11%
2021/07/28	21.5	80.58	5	80.34	81.20	16.5	10,075	0.16%
2021/07/27	7	87.11	2	86.70	84.10	5	10,188	0.05%
2021/07/26	14	88.91	20	88.50	88.30	-6	10,177	-0.06%
2021/07/23	19	93.17	32	89.68	88.70	-13	10,103	-0.13%
2021/07/22	25	94.03	39.5	92.66	92.50	-14.5	10,000	-0.14%
2021/07/21	9.1	96.45	13	97.78	95.00	-3.9	9,907	-0.04%
2021/07/20	11	96.45	15	98.43	95.80	-4	9,895	-0.04%
2021/07/19	19.3	100.33	14	103.71	98.50	5.3	9,787	0.05%
2021/07/16	10	95.15	19	95.44	100.00	-9	9,392	-0.10%
2021/07/15	11	91.76	3	92.47	91.30	8	9,134	0.09%
2021/07/14	34	98.71	11	95.65	93.40	23	9,081	0.25%
2021/07/13	13	101.22	20	99.50	96.10	-7	9,008	-0.08%
2021/07/12	1	96.00	16	97.43	97.90	-15	8,618	-0.17%
2021/07/09	15	89.67	19.5	89.85	89.00	-4.5	8,677	-0.05%
2021/07/08	3.1	87.31	1	88.00	86.90	2.1	8,649	0.02%
2021/07/07	5	86.10	0	0.00	85.70	5	8,669	0.06%
2021/07/06	6	86.32	14	85.85	85.70	-8	8,801	-0.09%
2021/07/05	42	87.35	20	87.55	87.10	22	9,006	0.24%
2021/07/02	0	0.00	3	84.10	84.10	-3	8,899	-0.03%
2021/07/01	0	0.00	1	82.40	82.20	-1	8,914	-0.01%
2021/06/30	0	0.00	1	84.10	84.00	-1	8,989	-0.01%
2021/06/29	1	85.80	3	85.80	83.30	-2	9,120	-0.02%
2021/06/25	2	83.45	4	84.75	86.10	-2	9,090	-0.02%
2021/06/24	3	83.50	4	84.15	84.30	-1	9,049	-0.01%
2021/06/23	1	82.80	1	83.80	82.40	0	9,210	0.00%
2021/06/22	4	82.30	0	0.00	81.00	4	9,240	0.04%
2021/06/21	3	87.13	6	86.58	84.80	-3	9,265	-0.03%
2021/06/18	16	93.03	12	90.66	91.60	4	9,368	0.04%
2021/06/15	5	87.90	7	86.20	86.50	-2	9,906	-0.02%
2021/06/11	6	88.45	6	88.38	86.60	0	9,953	0.00%
2021/06/10	5	84.72	11	84.45	84.50	-6	9,800	-0.06%
2021/06/09	10	83.70	0	0.00	83.20	10	9,889	0.10%
2021/06/07	7	83.40	2	83.30	81.60	5	10,638	0.05%
2021/06/04	2	83.05	4	84.33	85.20	-2	10,690	-0.02%
2021/06/03	0	0.00	4	83.45	82.50	-4	10,817	-0.04%
2021/06/02	19	85.72	1	82.00	81.90	18	11,023	0.16%
2021/06/01	115	87.84	125	85.47	86.30	-10	11,140	-0.09%	大買/大賣/
2021/05/31	1	86.30	3	86.43	83.80	-2	11,201	-0.02%
2021/05/28	18	87.13	23	87.30	85.90	-5	11,671	-0.04%
2021/05/27	127	83.18	108	84.09	84.60	19	11,844	0.16%	大買/大賣/
2021/05/26	0	0.00	1.2	81.00	81.00	-1.2	11,483	-0.01%
2021/05/25	6	74.42	15	74.00	73.70	-9	11,897	-0.08%
2021/05/24	13	71.68	0	0.00	70.70	13	12,276	0.11%
2021/05/21	0	0.00	10	69.20	70.00	-10	13,082	-0.08%
2021/05/20	10	67.70	0	0.00	67.50	10	13,123	0.08%
2021/05/19	3	70.80	9	68.21	69.20	-6	13,468	-0.04%
2021/05/18	13	67.66	7	67.70	68.10	6	13,700	0.04%
2021/05/17	0	0.00	2	66.80	63.90	-2	13,799	-0.01%
2021/05/14	12	68.69	0	0.00	66.00	12	13,757	0.09%
2021/05/13	6	68.60	30	68.80	69.90	-24	13,805	-0.17%
2021/05/12	3	65.93	7	65.94	63.60	-4	14,505	-0.03%
2021/05/11	1.2	69.58	28	69.77	69.40	-26.8	14,664	-0.18%
2021/05/10	0	0.00	2	77.70	77.10	-2	14,787	-0.01%
2021/05/07	7	77.99	0	0.00	79.40	7	15,081	0.05%
2021/05/05	12	77.70	3	74.60	75.20	9	15,604	0.06%
2021/05/04	24	78.85	2.5	74.02	78.80	21.5	15,754	0.14%
2021/05/03	1.3	79.71	1	79.10	76.10	0.3	15,681	0.00%
2021/04/29	0	0.00	0.1	84.20	84.00	-0.1	15,791	0.00%
2021/04/28	2	84.60	1	83.30	83.00	1	15,976	0.01%
2021/04/27	5	85.02	0	0.00	84.00	5	16,273	0.03%
2021/04/26	17	88.65	2	87.65	87.50	15	16,581	0.09%
2021/04/23	13.2	83.61	2	84.40	83.90	11.2	16,754	0.07%
2021/04/22	7.3	85.72	22	86.95	83.00	-14.7	17,405	-0.08%
2021/04/21	5.4	88.74	3.3	87.95	87.20	2.1	17,753	0.01%
2021/04/20	12.3	91.31	0	0.00	90.50	12.3	17,814	0.07%
2021/04/19	4.4	92.27	14	90.01	90.30	-9.6	18,127	-0.05%
2021/04/16	9	92.50	2	92.50	91.90	7	18,408	0.04%
2021/04/15	5	95.26	0	0.00	94.20	5	18,718	0.03%
2021/04/14	11	99.55	2	94.60	96.00	9	18,901	0.05%
2021/04/13	8	105.56	3	103.83	103.50	5	18,846	0.03%
2021/04/12	115.5	110.35	109	111.81	110.00	6.5	18,901	0.03%	大買/大賣/
2021/04/09	16	112.38	22.2	114.28	112.00	-6.2	19,036	-0.03%
2021/04/08	1	109.00	6	107.92	107.00	-5	18,952	-0.03%
2021/04/07	1	107.00	0	0.00	107.50	1	19,268	0.01%
2021/04/06	1.1	108.05	4	110.38	108.00	-2.9	19,694	-0.01%
2021/04/01	6	109.50	3	107.50	107.00	3	20,155	0.01%
2021/03/31	1	105.50	0	0.00	104.50	1	20,649	0.00%
2021/03/30	1	108.00	2	108.25	107.50	-1	21,222	0.00%
2021/03/29	5	107.80	1	109.50	108.00	4	21,444	0.02%
2021/03/26	7	107.07	4	102.63	107.00	3	21,382	0.01%
2021/03/24	3	100.50	4	101.00	101.00	-1	21,119	0.00%
2021/03/23	18	102.37	10	99.90	101.00	8	21,027	0.04%
2021/03/22	7	106.43	2	104.50	103.50	5	20,783	0.02%
2021/03/19	7	115.14	2	114.50	114.00	5	20,584	0.02%
2021/03/18	24	121.63	12.1	121.21	118.50	11.9	20,480	0.06%
2021/03/17	1	117.50	1	117.00	118.00	0	19,998	0.00%
2021/03/16	8	117.75	5	116.80	116.00	3	19,960	0.02%
2021/03/15	6	115.92	3	117.00	117.00	3	19,903	0.02%
2021/03/12	25	118.34	24	118.27	113.00	1	19,942	0.01%
2021/03/11	5	110.30	11	114.18	115.50	-6	19,330	-0.03%
2021/03/10	6	107.58	2	106.50	105.00	4	19,269	0.02%
2021/03/09	3	104.50	7	105.21	106.50	-4	19,205	-0.02%
2021/03/08	4.1	110.90	2.1	114.76	107.00	2	19,017	0.01%
2021/03/05	26	115.23	25	114.56	113.00	1	18,799	0.01%
2021/03/04	12	116.50	11	115.05	115.50	1	18,627	0.01%
2021/03/03	52	116.21	30	116.70	118.00	22	18,555	0.12%
2021/03/02	39	116.63	25.5	118.08	114.00	13.5	18,030	0.07%
2021/02/26	2.4	105.63	10	110.00	112.00	-7.6	17,564	-0.04%
2021/02/25	25.4	117.13	14	116.75	110.00	11.4	17,182	0.07%
2021/02/24	29	117.36	57	117.04	118.00	-28	16,633	-0.17%
2021/02/23	25	115.64	26.2	116.63	113.00	-1.2	16,140	-0.01%
2021/02/22	4	108.38	2	112.00	112.00	2	15,357	0.01%
2021/02/19	14.3	93.99	9	100.43	102.00	5.3	15,764	0.03%
2021/02/18	38	92.31	14	94.10	92.80	24	15,649	0.15%
2021/02/17	13.3	89.38	14	89.81	89.50	-0.7	15,442	0.00%
2021/02/05	2	86.15	8	87.09	86.40	-6	15,247	-0.04%
2021/02/04	11	86.96	11	86.84	86.30	0	15,177	0.00%
2021/02/03	44.2	90.18	43	90.46	87.20	1.2	14,961	0.01%
2021/02/02	17	84.85	16.1	85.84	88.10	0.9	14,226	0.01%
2021/02/01	17.1	81.71	14	82.46	80.10	3.1	14,127	0.02%
2021/01/29	25.4	86.49	7	88.69	84.20	18.4	14,018	0.13%
2021/01/28	15	90.21	9	89.73	87.10	6	13,745	0.04%
2021/01/27	4.1	86.49	18	88.04	87.90	-13.9	13,433	-0.10%
2021/01/26	9	84.53	8	84.94	83.10	1	13,111	0.01%
2021/01/25	8	85.81	0	0.00	84.60	8	12,913	0.06%
2021/01/22	5	84.24	1	88.50	88.60	4	12,828	0.03%
2021/01/21	17	86.36	17	85.02	84.50	0	12,721	0.00%
2021/01/20	13	88.80	49	84.99	85.10	-36	12,554	-0.29%
2021/01/19	7	93.77	4	96.00	91.30	3	12,273	0.02%
2021/01/18	39	93.63	2	92.20	91.60	37	11,924	0.31%
2021/01/15	29	96.49	25	97.01	94.90	4	11,660	0.03%
2021/01/14	33	89.59	35.1	89.97	92.80	-2.1	10,947	-0.02%
2021/01/13	9	84.57	19	83.83	84.40	-10	10,528	-0.09%
2021/01/12	23	85.73	24	86.09	83.60	-1	10,422	-0.01%
2021/01/11	42.1	85.89	46	84.66	84.70	-3.9	10,112	-0.04%
2021/01/08	131	83.80	118	85.79	87.10	13	9,805	0.13%	大買/大賣/
2021/01/07	19	77.75	4	75.73	79.20	15	9,445	0.16%
2021/01/06	4	73.20	2	74.25	72.00	2	9,446	0.02%
2021/01/05	3	74.30	2	74.60	74.00	1	9,468	0.01%
2021/01/04	39	75.68	33	75.07	74.20	6	9,490	0.06%
2020/12/31	12	72.85	13	72.58	73.60	-1	9,643	-0.01%
2020/12/30	66	71.57	69	72.06	71.50	-3	9,626	-0.03%
2020/12/29	26	73.23	20	73.65	69.70	6	9,365	0.06%
2020/12/28	30	72.29	31	72.23	70.80	-1	8,956	-0.01%
2020/12/25	9	67.99	24	68.95	70.50	-15	8,574	-0.17%
2020/12/24	4	59.58	12	62.47	64.10	-8	7,970	-0.10%
2020/12/23	0	0.00	17	56.91	58.30	-17	7,420	-0.23%
2020/12/22	1	52.30	1	52.40	53.00	0	7,382	0.00%
2020/12/21	4	51.60	7	52.00	51.90	-3	7,460	-0.04%
2020/12/17	1	52.80	1	53.00	52.80	0	8,016	0.00%
2020/12/15	15	54.66	7	52.49	52.00	8	8,380	0.10%
2020/12/14	0	0.00	1	53.40	55.40	-1	8,349	-0.01%
2020/12/11	1	53.80	6	54.58	53.90	-5	8,400	-0.06%
2020/12/10	3	56.13	15	56.13	55.60	-12	8,372	-0.14%
2020/12/09	2	56.90	17	56.55	56.60	-15	8,313	-0.18%
2020/12/08	39	56.40	16	56.50	55.30	23	8,172	0.28%
2020/12/07	2	53.70	4	54.05	54.50	-2	7,951	-0.03%
2020/12/04	2	54.70	8	55.05	54.50	-6	7,924	-0.08%
2020/12/03	5	55.74	13	54.99	53.80	-8	7,786	-0.10%
2020/12/02	0	0.00	4	54.35	53.80	-4	7,789	-0.05%
2020/12/01	1	53.20	3	54.80	55.10	-2	8,092	-0.02%
2020/11/30	3	54.97	5	54.96	54.40	-2	8,325	-0.02%
2020/11/27	8	54.98	7	54.50	53.90	1	8,427	0.01%
2020/11/26	5	50.44	1	52.90	52.90	4	8,274	0.05%
2020/11/24	3	51.47	4	51.25	50.40	-1	8,549	-0.01%
2020/11/23	13	52.23	3	52.30	52.10	10	8,561	0.12%
2020/11/20	2	51.70	2	52.60	51.00	0	8,526	0.00%
2020/11/19	4	52.55	2	52.40	52.50	2	8,496	0.02%
2020/11/18	29	55.77	15.3	54.61	52.10	13.7	8,386	0.16%
2020/11/17	9	53.38	27	52.63	54.20	-18	7,877	-0.23%
2020/11/16	0	0.00	17	50.44	51.00	-17	7,621	-0.22%
2020/11/12	14	47.71	0.1	48.60	47.30	13.9	7,492	0.19%
2020/11/11	20	49.45	0.1	49.50	48.70	19.9	7,428	0.27%
2020/11/10	1	50.20	1	51.40	49.50	0	7,347	0.00%
2020/11/09	1.5	51.57	22	51.82	51.40	-20.5	7,263	-0.28%
2020/11/06	0	0.00	2	49.05	48.65	-2	7,013	-0.03%
2020/11/04	0	0.00	1	47.05	47.30	-1	6,844	-0.01%
2020/11/03	2	45.55	0	0.00	45.70	2	6,863	0.03%
2020/10/30	2	46.53	1	47.60	45.50	1	6,853	0.01%
2020/10/28	2	46.30	0	0.00	45.05	2	6,708	0.03%
2020/10/27	1	46.10	8	46.28	46.00	-7	6,634	-0.11%
2020/10/26	1	48.35	0	0.00	47.70	1	6,556	0.02%
2020/10/23	0	0.00	2	48.55	48.50	-2	6,531	-0.03%
2020/10/22	1	48.10	5	48.38	48.15	-4	6,510	-0.06%
2020/10/21	6	48.52	0	0.00	48.70	6	6,472	0.09%
2020/10/20	17	49.60	9	49.90	49.25	8	6,427	0.12%
2020/10/19	2	49.00	1	49.25	49.05	1	6,365	0.02%
2020/10/16	10	48.85	1	49.15	48.00	9	6,293	0.14%
2020/10/15	0	0.00	3	51.00	50.40	-3	6,195	-0.05%
2020/10/14	4	51.70	8	51.10	52.00	-4	6,099	-0.07%
2020/10/13	1	50.30	2	50.38	51.50	-1	5,780	-0.02%
2020/10/12	4	49.00	2	49.00	48.55	2	5,573	0.04%
2020/10/08	4	49.50	312	49.88	49.45	-308	5,396	-5.71%	大賣/鉅額交易
2020/10/07	21	48.10	6	48.60	48.55	15	4,935	0.30%
2020/09/30	41	44.48	12	44.35	44.20	29	4,573	0.63%
2020/09/29	4	43.65	4	43.38	43.30	0	4,418	0.00%
2020/09/28	134	43.87	0	0.00	43.95	134	4,415	3.03%	大買/鉅額交易
2020/09/25	6	44.23	3	43.50	44.00	3	4,353	0.07%
2020/09/24	6	46.00	0	0.00	45.20	6	4,132	0.15%
2020/09/23	1	46.20	4	46.54	46.00	-3	3,997	-0.08%
2020/09/22	7	48.29	7	47.70	47.70	0	3,814	0.00%
2020/09/21	11	45.75	11	45.36	46.60	0	3,415	0.00%
2020/09/18	32	46.38	2	46.00	45.20	30	3,080	0.97%
2020/09/17	29	45.30	3	44.35	44.35	26	3,014	0.86%
2020/09/16	30	42.61	10	43.88	44.30	20	2,971	0.67%
2020/09/15	41	41.54	0	0.00	41.85	41	2,875	1.43%
2020/09/14	31	39.60	1	40.30	41.40	30	2,847	1.05%
2020/09/11	5	39.05	5	39.30	39.30	0	2,882	0.00%
2020/09/10	1	41.00	0	0.00	40.50	1	2,876	0.03%
2020/09/09	2	39.45	3	39.40	40.25	-1	2,857	-0.03%
2020/09/08	2	40.45	3	38.65	38.95	-1	2,816	-0.04%
2020/09/07	15	40.72	136	41.43	39.60	-121	2,767	-4.37%	大賣/鉅額交易
2020/09/04	12	40.98	879	42.40	43.20	-867	2,662	-32.57%	大賣/鉅額交易
2020/09/03	22	41.61	25	40.72	40.55	-3	2,291	-0.13%
2020/09/02	9	37.32	7	40.24	40.25	2	1,989	0.10%
2020/09/01	3	35.00	4	36.48	36.60	-1	1,778	-0.06%
2020/08/31	763	33.90	1	35.75	35.25	762	1,679	45.38%	大買/鉅額交易
2020/08/28	234	32.43	0	0.00	33.55	234	1,393	16.79%	大買/鉅額交易
2020/08/27	0	0.00	2	30.20	30.50	-2	1,286	-0.16%
2020/08/26	0	0.00	1	29.30	29.50	-1	1,219	-0.08%
2020/08/25	0	0.00	5	28.51	29.20	-5	1,189	-0.42%
2020/08/21	0	0.00	7	26.66	27.50	-7	1,141	-0.61%
2020/08/18	0	0.00	4	27.43	27.00	-4	1,091	-0.37%
2020/08/13	0	0.00	2	26.80	26.00	-2	1,054	-0.19%
2020/08/07	6	27.15	6	26.71	26.95	0	991	0.00%
2020/08/06	0	0.00	1	24.80	26.10	-1	909	-0.11%
2020/08/05	2	23.55	0	0.00	24.00	2	870	0.23%
2020/07/29	1	21.80	0	0.00	22.35	1	874	0.11%
2020/07/28	0	0.00	1	21.50	21.30	-1	869	-0.12%
2020/07/24	2	23.05	0	0.00	22.80	2	861	0.23%
2020/07/23	1	23.55	0	0.00	23.35	1	859	0.12%
2020/07/22	2	23.50	0	0.00	23.60	2	857	0.23%
2020/07/16	3	23.50	0	0.00	23.40	3	852	0.35%
2020/07/14	0	0.00	4	23.46	23.40	-4	847	-0.47%
2020/07/09	0	0.00	1	25.25	25.00	-1	839	-0.12%
2020/07/07	2	25.25	0	0.00	24.85	2	785	0.25%
2020/07/06	1	23.90	0	0.00	24.00	1	742	0.13%
2020/06/18	16	24.18	0	0.00	23.70	16	689	2.32%
2020/06/17	0	0.00	1	22.95	22.95	-1	614	-0.16%
2020/06/09	0	0.00	1	19.90	19.80	-1	656	-0.15%
2020/06/08	0	0.00	1	19.90	19.90	-1	671	-0.15%
2020/06/05	0	0.00	1	19.85	19.70	-1	671	-0.15%
2020/06/03	0	0.00	1	19.55	19.90	-1	667	-0.15%
2020/05/29	0	0.00	1	19.20	19.05	-1	637	-0.16%
2020/05/28	3	20.43	2	20.10	19.50	1	635	0.16%
2020/05/21	1	18.60	0	0.00	18.50	1	565	0.18%
2020/05/19	0	0.00	1	17.30	17.45	-1	549	-0.18%
2020/05/18	1	16.85	0	0.00	17.05	1	552	0.18%
2020/05/15	0	0.00	1	17.20	17.10	-1	557	-0.18%
2020/04/30	0	0.00	1	18.30	18.45	-1	524	-0.19%
2020/04/24	1	17.55	0	0.00	17.50	1	552	0.18%
2020/04/09	0	0.00	1	18.00	18.00	-1	546	-0.18%
2020/04/08	0	0.00	2	17.15	17.80	-2	550	-0.36%
2020/04/07	0	0.00	6	16.83	17.25	-6	554	-1.08%
2020/03/26	1	16.00	0	0.00	15.95	1	565	0.18%
2020/03/25	0	0.00	1	15.80	15.80	-1	555	-0.18%
2020/03/23	0	0.00	1	13.00	13.10	-1	557	-0.18%
2020/03/19	0	0.00	1	12.15	12.15	-1	565	-0.18%
2020/03/18	1	14.30	0	0.00	13.50	1	549	0.18%
2020/03/17	2	13.90	0	0.00	13.95	2	535	0.37%
2020/03/16	1	15.80	0	0.00	15.40	1	516	0.19%
2020/03/13	1	17.05	0	0.00	17.10	1	494	0.20%
2020/03/09	1	21.05	0	0.00	20.50	1	461	0.22%
2020/03/02	0	0.00	2	22.55	22.45	-2	460	-0.43%
2020/02/17	0	0.00	1	24.25	24.20	-1	525	-0.19%
2020/02/06	1	23.30	2	23.70	23.75	-1	591	-0.17%
2020/02/05	5	23.50	0	0.00	23.60	5	611	0.82%
2020/01/06	2	28.25	0	0.00	27.20	2	639	0.31%
2019/12/30	0	0.00	1	27.55	28.30	-1	603	-0.17%
2019/12/26	1	27.35	0	0.00	27.20	1	587	0.17%
2019/12/20	0	0.00	1	26.35	26.60	-1	570	-0.18%
2019/12/04	1	24.75	0	0.00	24.90	1	506	0.20%
2019/11/29	0	0.00	1	25.00	25.00	-1	498	-0.20%
2019/11/26	0	0.00	1	25.75	25.55	-1	499	-0.20%
2019/11/22	0	0.00	2	25.05	25.10	-2	498	-0.40%
2019/11/12	2	25.15	1	25.45	26.00	1	461	0.22%
2019/11/11	1	26.80	0	0.00	26.65	1	430	0.23%
2019/11/04	0	0.00	2	28.70	28.95	-2	422	-0.47%
2019/11/01	1	29.30	0	0.00	29.25	1	407	0.25%
2019/10/31	0	0.00	1	29.90	29.85	-1	402	-0.25%
2019/10/30	0	0.00	1	29.40	29.15	-1	396	-0.25%
2019/10/24	1	29.15	1	29.00	29.50	0	405	0.00%
2019/10/23	0	0.00	1	28.25	28.35	-1	397	-0.25%
2019/10/21	1	28.00	0	0.00	28.00	1	410	0.24%
2019/10/18	1	28.20	0	0.00	28.15	1	419	0.24%
2019/10/17	3	27.65	1	27.90	27.80	2	426	0.47%
2019/10/16	1	28.75	0	0.00	28.30	1	464	0.22%
2019/10/08	1	29.80	0	0.00	29.70	1	581	0.17%
2019/10/07	3	29.95	0	0.00	29.95	3	588	0.51%
2019/10/04	5	30.10	0	0.00	29.95	5	593	0.84%
2019/09/12	0	0.00	0.2	30.80	30.80	-0.2	827	-0.02%
2019/09/02	0	0.00	1	31.65	31.80	-1	860	-0.12%
2019/08/30	1	31.50	0	0.00	31.35	1	863	0.12%
2019/08/29	1	31.35	0	0.00	31.05	1	863	0.12%
2019/08/27	1	31.00	1	30.90	30.90	0	863	0.00%
2019/08/23	0	0.00	1	31.80	31.85	-1	865	-0.12%
2019/08/20	2	31.80	1	31.60	31.50	1	851	0.12%
2019/08/14	0	0.00	4	30.89	30.70	-4	852	-0.47%
2019/08/08	0	0.00	1	30.85	30.80	-1	860	-0.12%
2019/08/06	1	30.70	0	0.00	30.80	1	867	0.12%
2019/08/05	0	0.00	2	30.65	30.95	-2	869	-0.23%
2019/08/02	1	31.30	0	0.00	31.35	1	878	0.11%
2019/07/24	0	0.00	1	34.10	33.80	-1	898	-0.11%
2019/07/18	1	34.30	1	34.55	34.15	0	894	0.00%
2019/07/16	1	32.90	0	0.00	32.50	1	737	0.14%
2019/07/11	1	33.20	0	0.00	33.00	1	758	0.13%
2019/07/10	0	0.00	1	32.65	32.85	-1	769	-0.13%
2019/07/09	0	0.00	1	32.20	32.30	-1	775	-0.13%
2019/07/08	1	33.60	0	0.00	33.55	1	795	0.13%
2019/07/03	1	34.20	1	34.30	34.25	0	841	0.00%
2019/07/02	0	0.00	1	35.20	34.70	-1	843	-0.12%
2019/07/01	1	33.25	0	0.00	33.85	1	759	0.13%
2019/06/25	0	0.00	2	31.70	30.95	-2	822	-0.24%
2019/06/21	1	32.10	2	32.03	32.05	-1	1,052	-0.10%
2019/06/20	1	32.10	0	0.00	32.45	1	1,079	0.09%
2019/06/17	1	31.60	2	31.70	31.55	-1	1,480	-0.07%
2019/06/10	0	0.00	1	30.50	30.40	-1	1,595	-0.06%
2019/05/31	0	0.00	1	31.60	31.50	-1	1,711	-0.06%
2019/05/29	1	30.60	0	0.00	30.40	1	1,867	0.05%
2019/05/22	1	31.00	0	0.00	30.90	1	2,225	0.04%
2019/05/17	0	0.00	1	30.55	30.45	-1	2,337	-0.04%
2019/05/14	0	0.00	2	30.93	32.25	-2	2,419	-0.08%
2019/05/10	2	33.80	0	0.00	33.60	2	2,434	0.08%
2019/05/07	0	0.00	1	36.75	35.65	-1	2,422	-0.04%
2019/05/03	1	36.90	0	0.00	36.95	1	2,450	0.04%
2019/05/02	0	0.00	1	36.35	36.05	-1	2,442	-0.04%
2019/04/30	1	35.20	0	0.00	36.10	1	2,451	0.04%
2019/04/29	1	35.75	3	35.83	35.00	-2	2,475	-0.08%
2019/04/26	4	37.60	4	37.30	37.05	0	2,519	0.00%
2019/04/25	0	0.00	6	38.00	37.90	-6	2,597	-0.23%
2019/04/23	0	0.00	2	38.20	38.15	-2	2,598	-0.08%
2019/04/22	1	38.90	0	0.00	38.65	1	2,603	0.04%
2019/04/16	1	38.60	0	0.00	38.60	1	2,660	0.04%
2019/04/15	6	39.33	0	0.00	39.40	6	2,648	0.23%
2019/04/12	1	39.10	2	40.30	39.20	-1	2,649	-0.04%
2019/04/11	9	41.36	1	41.80	40.50	8	2,617	0.31%
2019/04/10	0	0.00	2	41.03	40.75	-2	2,603	-0.08%
2019/04/09	2	40.95	3	40.82	40.50	-1	2,582	-0.04%
2019/04/08	1	40.90	0	0.00	40.65	1	2,575	0.04%
2019/04/03	0	0.00	8	40.58	40.70	-8	2,566	-0.31%
2019/04/02	1	40.50	6	40.46	40.60	-5	2,560	-0.20%
2019/04/01	3	42.12	4	42.34	41.10	-1	2,534	-0.04%
2019/03/29	0	0.00	15	41.06	41.40	-15	2,477	-0.61%
2019/03/28	3	41.30	0	0.00	41.00	3	2,477	0.12%
2019/03/27	0	0.00	5	42.00	41.50	-5	2,466	-0.20%
2019/03/26	16	41.85	0	0.00	42.50	16	2,344	0.68%
2019/03/25	1	39.90	0	0.00	39.70	1	2,251	0.04%
2019/03/22	5	42.67	4	43.00	41.55	1	2,227	0.04%
2019/03/21	8	42.00	8	42.24	43.00	0	2,109	0.00%
2019/03/20	6	39.58	0	0.00	39.60	6	1,930	0.31%
2019/03/19	0	0.00	20	39.40	38.60	-20	1,883	-1.06%
2019/03/18	5	38.94	1	38.70	38.10	4	1,849	0.22%
2019/03/13	0	0.00	8	38.94	38.90	-8	1,962	-0.41%
2019/03/11	5	37.67	0	0.00	37.50	5	1,959	0.26%
2019/03/08	6	38.10	0	0.00	38.10	6	2,035	0.29%
2019/03/07	4	38.90	4	38.25	38.30	0	2,140	0.00%
2019/03/06	10	39.40	0	0.00	39.30	10	2,194	0.46%
2019/03/04	4	39.50	0	0.00	39.45	4	2,128	0.19%
2019/02/27	1	37.80	3	37.85	37.95	-2	2,077	-0.10%
2019/02/25	1	38.50	6	38.31	38.25	-5	2,267	-0.22%
2019/02/22	7	37.93	1	37.50	37.70	6	2,233	0.27%
2019/02/21	2	38.50	0	0.00	38.30	2	2,191	0.09%
2019/02/20	1	36.35	0	0.00	35.90	1	1,984	0.05%
2019/02/18	0	0.00	1	35.35	35.05	-1	1,902	-0.05%
2019/02/14	1	35.45	1	36.35	35.25	0	1,885	0.00%
2019/02/13	0	0.00	1	35.60	35.10	-1	1,859	-0.05%
2019/02/12	1	34.55	0	0.00	34.70	1	1,842	0.05%
2019/01/22	1	32.70	0	0.00	32.80	1	2,030	0.05%
2019/01/21	0	0.00	1	33.95	33.70	-1	2,036	-0.05%
2019/01/18	0	0.00	1	34.25	34.25	-1	2,033	-0.05%
2019/01/17	2	33.93	4	33.60	32.90	-2	2,008	-0.10%
2019/01/11	0	0.00	2	33.10	32.30	-2	2,014	-0.10%
2019/01/10	0	0.00	5	32.25	32.65	-5	1,995	-0.25%
2019/01/09	5	31.90	0	0.00	31.90	5	1,976	0.25%
2019/01/07	0	0.00	1	31.10	31.00	-1	2,007	-0.05%
2019/01/03	1	30.60	0	0.00	30.60	1	2,079	0.05%
2018/12/28	0	0.00	1	31.20	31.20	-1	2,164	-0.05%
2018/12/27	1	31.30	1	31.20	31.20	0	2,209	0.00%
2018/12/21	1	31.80	1	31.30	31.60	0	2,298	0.00%
2018/12/18	1	33.20	0	0.00	33.00	1	2,409	0.04%
2018/12/17	0	0.00	1	34.60	33.65	-1	2,427	-0.04%
2018/12/14	1	34.10	0	0.00	34.25	1	2,430	0.04%
2018/12/13	0	0.00	5	35.17	34.30	-5	2,430	-0.21%
2018/12/12	0	0.00	1	33.85	34.05	-1	2,407	-0.04%
2018/12/11	0	0.00	1	33.50	33.00	-1	2,408	-0.04%
2018/12/10	1	32.80	0	0.00	32.90	1	2,430	0.04%
2018/12/07	0	0.00	1	35.00	34.30	-1	2,432	-0.04%
2018/12/06	12	35.73	65	34.55	34.00	-53	2,422	-2.19%
2018/12/05	3	34.00	0	0.00	34.95	3	2,314	0.13%
2018/12/04	12	35.20	0	0.00	34.90	12	2,353	0.51%
2018/12/03	5	35.65	5	36.00	36.00	0	2,361	0.00%
2018/11/30	52	34.25	3	33.20	34.15	49	2,288	2.14%
2018/11/29	1	33.30	0	0.00	32.15	1	2,224	0.04%
2018/11/28	0	0.00	4	32.20	32.20	-4	2,249	-0.18%
2018/11/23	2	33.65	2	32.15	31.00	0	2,215	0.00%
2018/11/08	0	0.00	1	31.15	31.10	-1	2,188	-0.05%
2018/11/06	1	33.75	0	0.00	30.70	1	2,294	0.04%
2018/10/30	0	0.00	2	28.05	28.05	-2	2,395	-0.08%
2018/10/26	2	30.05	0	0.00	28.60	2	2,488	0.08%
2018/10/23	0	0.00	5	30.25	30.05	-5	2,760	-0.18%
2018/10/19	0	0.00	1	29.95	31.45	-1	2,900	-0.03%
2018/10/16	2	31.40	5	30.43	30.45	-3	3,832	-0.08%
2018/10/15	2	30.13	2	30.48	30.60	0	4,107	0.00%
2018/10/12	5	27.00	13	27.95	29.00	-8	4,199	-0.19%
2018/10/11	1	27.50	0	0.00	27.50	1	4,191	0.02%
2018/10/09	7	30.50	1	32.80	30.55	6	4,204	0.14%
2018/10/08	1	33.75	0	0.00	33.50	1	4,172	0.02%
2018/09/28	1	39.20	0	0.00	38.70	1	4,577	0.02%
2018/09/26	6	38.45	10	38.90	38.90	-4	4,671	-0.09%
2018/09/25	4	38.45	0	0.00	38.05	4	4,896	0.08%
2018/09/21	5	38.05	5	38.42	38.75	0	4,916	0.00%
2018/09/14	2	40.70	2	41.25	41.40	0	5,143	0.00%
2018/09/13	1	39.00	0	0.00	38.80	1	5,159	0.02%
2018/09/11	1	38.35	4	39.10	39.00	-3	5,319	-0.06%
2018/09/10	4	37.69	2	39.28	37.40	2	5,413	0.04%
2018/09/07	0	0.00	10	40.50	40.35	-10	5,703	-0.18%
2018/09/05	1	43.25	11	43.95	44.20	-10	6,697	-0.15%
2018/09/04	12	43.74	6	43.63	44.00	6	7,180	0.08%
2018/08/29	1	48.60	0	0.00	48.65	1	8,112	0.01%
2018/08/28	0	0.00	3	48.40	48.40	-3	8,334	-0.04%
2018/08/27	2	47.45	0	0.00	48.70	2	8,357	0.02%
2018/08/24	3	48.30	2	46.25	46.60	1	8,362	0.01%
2018/08/22	0	0.00	1	48.80	48.65	-1	8,465	-0.01%
2018/08/16	0	0.00	2	50.00	50.00	-2	8,625	-0.02%
2018/08/15	4	50.25	4	50.35	50.00	0	8,679	0.00%
2018/08/14	8	49.09	7	49.37	49.80	1	8,709	0.01%
2018/08/13	18	50.27	13	49.95	49.25	5	8,686	0.06%
2018/08/10	2	54.60	0	0.00	53.60	2	8,606	0.02%
2018/08/09	1	55.00	4	55.15	55.50	-3	8,620	-0.03%
2018/08/08	4	56.25	8	56.13	55.10	-4	8,672	-0.05%
2018/08/07	5	55.48	0	0.00	54.60	5	8,582	0.06%
2018/08/03	1	57.20	2	57.05	56.80	-1	8,554	-0.01%
2018/08/01	12	59.03	8	58.15	58.10	4	8,471	0.05%
2018/07/31	5	56.18	4	56.75	57.20	1	8,210	0.01%
2018/07/30	4	55.65	4	56.08	55.60	0	8,182	0.00%
2018/07/27	2	57.50	21	57.59	57.80	-19	8,134	-0.23%
2018/07/26	11	59.00	14	58.21	56.80	-3	8,083	-0.04%
2018/07/25	13	59.68	15	60.18	58.60	-2	7,997	-0.03%
2018/07/24	22	58.62	12	59.18	59.50	10	7,856	0.13%
2018/07/23	44	58.76	31	57.33	58.30	13	7,649	0.17%
2018/07/20	10	56.30	13	57.77	58.50	-3	7,184	-0.04%
2018/07/18	0	0.00	1	51.00	51.00	-1	6,880	-0.01%
2018/07/17	3	53.23	0	0.00	52.20	3	6,907	0.04%
2018/07/12	68	53.73	66	54.28	53.50	2	6,954	0.03%
2018/07/11	0	0.00	14	52.97	52.80	-14	6,922	-0.20%
2018/07/10	50	51.93	46	52.65	52.10	4	7,101	0.06%
2018/07/09	0	0.00	5	49.30	49.30	-5	7,109	-0.07%
2018/07/06	28	50.24	17	49.39	50.80	11	7,327	0.15%
2018/07/05	5	52.14	7	49.57	48.30	-2	7,426	-0.03%
2018/07/03	35	56.23	11	53.46	53.20	24	7,434	0.32%
2018/06/29	0	0.00	1	61.00	60.60	-1	7,140	-0.01%
2018/06/28	1	56.70	2	56.00	56.00	-1	7,028	-0.01%
2018/06/27	3	56.87	0	0.00	55.80	3	6,982	0.04%
2018/06/26	0	0.00	7	56.10	57.80	-7	6,956	-0.10%
2018/06/22	1	58.10	0	0.00	58.10	1	6,913	0.01%
2018/06/20	0	0.00	4	59.00	58.80	-4	6,826	-0.06%
2018/06/19	4	64.00	12	64.45	62.30	-8	6,705	-0.12%
2018/06/15	18	67.15	32	69.50	67.00	-14	6,598	-0.21%
2018/06/14	25	69.84	17	69.26	70.00	8	6,259	0.13%
2018/06/13	34	69.28	6	69.88	70.90	28	5,770	0.49%
2018/06/12	19	62.58	16.2	62.58	64.50	2.8	5,218	0.05%
2018/06/11	1	57.80	0	0.00	58.70	1	4,735	0.02%
2018/06/08	14	53.09	19	52.97	53.40	-5	4,502	-0.11%
2018/06/07	0	0.00	5	49.54	48.60	-5	3,931	-0.13%
2018/06/06	9	50.67	20	50.93	49.40	-11	3,884	-0.28%
2018/06/05	28	49.49	14	49.55	49.75	14	3,745	0.37%
2018/06/01	0	0.00	2	48.18	47.80	-2	3,518	-0.06%
2018/05/31	2	48.70	0	0.00	48.15	2	3,505	0.06%
2018/05/29	2	47.25	0	0.00	46.75	2	3,440	0.06%
2018/05/25	1	48.10	2	47.55	47.60	-1	3,710	-0.03%
2018/05/24	0	0.00	12	47.97	48.40	-12	3,691	-0.33%
2018/05/23	11	47.51	0	0.00	46.75	11	3,718	0.30%
2018/05/22	0	0.00	1	47.10	47.10	-1	3,657	-0.03%
2018/05/18	0	0.00	5	43.94	44.30	-5	3,552	-0.14%
2018/05/17	7	44.61	1	45.75	44.30	6	3,566	0.17%
2018/05/16	7	44.44	2	44.55	43.85	5	3,523	0.14%
2018/05/15	3	43.00	2	42.60	42.05	1	3,458	0.03%
2018/05/14	2	42.50	10	42.92	43.50	-8	3,480	-0.23%
2018/05/11	0	0.00	1	41.75	41.75	-1	3,471	-0.03%
2018/05/10	1	41.00	2	41.25	40.90	-1	3,448	-0.03%
2018/05/09	0	0.00	1	41.70	41.50	-1	3,474	-0.03%
2018/05/08	0	0.00	1	40.60	40.65	-1	3,534	-0.03%
2018/05/04	5	41.00	0	0.00	40.80	5	3,644	0.14%
2018/04/30	1	42.50	1	42.35	42.80	0	3,813	0.00%
2018/04/27	3	40.92	0	0.00	42.30	3	3,803	0.08%
2018/04/26	3	43.67	0	0.00	40.50	3	3,795	0.08%
2018/04/25	5	44.80	6	43.73	43.65	-1	3,729	-0.03%
2018/04/24	0	0.00	2	44.25	44.05	-2	3,707	-0.05%
2018/04/23	3	46.50	5	46.10	46.10	-2	3,723	-0.05%
2018/04/20	1	48.00	0	0.00	48.00	1	3,673	0.03%
2018/04/17	0	0.00	7	49.86	48.85	-7	3,588	-0.20%
2018/04/16	12	52.76	14	52.64	51.70	-2	3,490	-0.06%
2018/04/13	5	49.77	1.9	49.63	49.40	3.1	3,247	0.10%
2018/04/12	0	0.00	1	48.70	50.20	-1	3,112	-0.03%
2018/04/11	12	47.15	16	48.87	47.15	-4	2,850	-0.14%
2018/04/10	24	47.56	9	47.04	46.10	15	2,660	0.56%
2018/04/03	0	0.00	5	44.40	44.40	-5	2,467	-0.20%
2018/03/28	0	0.00	1	44.20	44.20	-1	2,437	-0.04%
2018/03/20	0	0.00	3	43.65	42.95	-3	2,402	-0.12%
2018/03/14	0	0.00	2	43.58	43.20	-2	2,389	-0.08%
2018/03/08	0	0.00	1	43.00	43.10	-1	2,457	-0.04%
2018/03/06	0	0.00	2	44.10	43.90	-2	2,475	-0.08%
2018/03/02	3	45.25	1	44.95	44.80	2	2,467	0.08%
2018/03/01	8	45.65	2	45.68	45.90	6	2,443	0.25%
2018/02/27	5	47.92	5	47.60	46.35	0	2,384	0.00%
2018/02/26	0	0.00	3	44.10	44.75	-3	2,139	-0.14%
2018/02/23	0	0.00	5	44.00	43.90	-5	2,108	-0.24%
2018/02/07	1	42.85	1	43.25	42.20	0	2,142	0.00%
2018/02/05	5	42.30	1	41.00	43.85	4	2,106	0.19%
2018/02/01	6	44.57	3	44.20	43.45	3	2,204	0.14%
2018/01/30	0	0.00	5	42.65	43.10	-5	2,201	-0.23%
2018/01/29	6	44.40	22	43.86	43.85	-16	2,210	-0.72%
2018/01/26	1	42.20	0	0.00	42.10	1	2,164	0.05%
2018/01/25	7	42.78	0	0.00	42.00	7	2,207	0.32%
2018/01/24	5	41.75	5	42.55	42.55	0	2,187	0.00%
2018/01/22	5	41.50	5	41.10	41.10	0	2,214	0.00%
2018/01/19	5	40.45	0	0.00	40.20	5	2,316	0.22%
2018/01/18	5	40.85	0	0.00	40.10	5	2,358	0.21%
2018/01/08	10	37.40	0	0.00	36.55	10	3,189	0.31%
2018/01/03	0	0.00	2	37.43	37.30	-2	3,380	-0.06%
2018/01/02	0	0.00	5	36.50	37.25	-5	3,473	-0.14%