佳凌 (4976)-元大-景美券商分點個股進出

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
41.85
漲跌
▲2.85
漲幅
+7.31%
成交量
1,442張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳凌 (4976)籌碼相關－元大-景美券商分點個股進出

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

元大-景美券商分點個股進出
元大-景美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
2024/04/29	1	40.80	1	41.90	41.85	0	632	0.00%
2024/04/08	1	42.15	1	41.75	41.85	0	556	0.00%
2024/03/15	0	0.00	1	39.70	39.00	-1	717	-0.14%
2024/03/14	0	0.00	10	38.14	38.15	-10	707	-1.41%
2024/03/11	0	0.00	1	37.65	38.00	-1	701	-0.14%
2024/02/26	5	39.95	0	0.00	39.65	5	689	0.73%
2024/02/23	5	40.58	0	0.00	39.95	5	692	0.72%
2024/02/21	0	0.00	0.6	41.00	40.85	-0.6	704	-0.09%
2024/02/19	1	42.05	0	0.00	41.80	1	707	0.14%
2024/02/16	0.2	42.15	1	41.95	42.30	-0.8	702	-0.11%
2024/02/15	0	0.00	0.3	39.93	41.15	-0.3	685	-0.04%
2024/02/05	0.3	39.80	0	0.00	39.65	0.3	678	0.04%
2024/01/30	0.5	40.55	0	0.00	40.15	0.5	675	0.07%
2023/12/26	0	0.00	0	41.60	41.75	0	652	0.00%
2023/12/19	5	41.10	5	41.06	40.20	0	636	0.00%
2023/12/15	8	42.55	12	42.49	42.90	-4	609	-0.66%
2023/12/14	0	0.00	2	42.88	42.90	-2	588	-0.34%
2023/12/13	7	44.37	40	43.92	44.35	-33	538	-6.12%
2023/12/12	0	0.00	0	43.80	43.80	0	368	-0.01%
2023/11/22	20	40.65	0	0.00	40.40	20	306	6.53%
2023/11/17	0	0.00	7	38.50	38.90	-7	279	-2.50%
2023/11/09	0	0.00	6	37.05	37.00	-6	294	-2.03%
2023/11/08	6	38.40	0	0.00	38.00	6	300	2.00%
2023/10/31	1	37.90	0	0.00	36.60	1	316	0.32%
2023/08/21	5	41.50	0.3	41.00	40.95	4.7	879	0.53%
2023/08/17	5	42.50	0	0.00	42.00	5	882	0.57%
2023/08/16	1	40.90	2	41.93	42.45	-1	881	-0.11%
2023/08/15	1	40.10	0	0.00	40.00	1	871	0.11%
2023/08/09	1	41.50	0	0.00	41.50	1	912	0.11%
2023/08/07	5	42.25	0	0.00	42.75	5	923	0.54%
2023/08/01	6	42.80	0	0.00	42.55	6	935	0.64%
2023/07/31	5	43.60	0	0.00	42.85	5	944	0.53%
2023/07/19	0	0.00	1	44.40	43.65	-1	985	-0.10%
2023/07/13	0	0.00	1	44.10	44.00	-1	1,107	-0.09%
2023/07/12	1	45.70	1	45.05	44.30	0	1,141	0.00%
2023/07/11	1	45.45	1	45.65	45.90	0	1,131	0.00%
2023/07/06	0	46.20	0	0.00	46.50	0	1,035	0.00%
2023/07/05	1	46.05	1	45.75	45.65	0	1,001	0.00%
2023/06/21	0	0.00	1	42.25	42.45	-1	1,076	-0.09%
2023/06/16	0	43.80	0	0.00	42.95	0	1,398	0.00%
2023/06/14	1	44.50	1	44.20	44.25	0	1,603	0.00%
2023/06/07	0.1	44.45	0	0.00	44.45	0.1	1,991	0.01%
2023/06/05	0.1	45.10	0	0.00	45.35	0.1	2,550	0.00%
2023/06/01	4	46.06	4	45.30	44.90	0	2,844	0.00%
2023/05/25	1	43.50	1	43.40	43.35	0	2,777	0.00%
2023/05/19	1	44.50	1	44.30	43.90	0	2,776	0.00%
2023/05/18	4	44.35	4	44.60	44.60	0	2,774	0.00%
2023/05/17	1	44.85	5	44.84	44.90	-4	2,756	-0.15%
2023/05/12	1	42.50	0	0.00	42.55	1	2,723	0.04%
2023/05/10	1	42.80	0	0.00	43.15	1	2,717	0.04%
2023/05/09	6	43.02	1	42.95	42.80	5	2,715	0.18%
2023/05/05	5	44.47	0	0.00	44.30	5	2,703	0.18%
2023/05/04	6	45.43	0	0.00	45.35	6	2,698	0.22%
2023/05/03	1	45.65	0	0.00	45.05	1	2,698	0.04%
2023/04/25	3	48.33	3	49.63	47.50	0	2,666	0.00%
2023/04/24	3	49.80	1	50.70	49.50	2	2,651	0.08%
2023/04/21	1	48.35	0	0.00	49.05	1	2,635	0.04%
2023/04/20	0	0.00	5	49.33	49.10	-5	2,621	-0.19%
2023/04/19	6	50.43	1	50.50	50.30	5	2,602	0.19%
2023/04/18	6	52.22	1	51.40	51.00	5	2,576	0.19%
2023/04/17	0	0.00	3	51.10	50.80	-3	2,473	-0.12%
2023/04/10	0	0.00	4	51.50	50.70	-4	2,371	-0.17%
2023/04/07	0	0.00	1	50.90	50.50	-1	2,334	-0.04%
2023/04/06	1	50.60	0	0.00	50.80	1	2,311	0.04%
2023/03/29	0	0.00	1	49.00	48.25	-1	2,238	-0.04%
2023/03/27	1	49.95	0	0.00	49.60	1	2,202	0.05%
2023/03/24	2	50.50	0	0.00	50.00	2	2,179	0.09%
2023/03/23	0	0.00	12	52.74	51.40	-12	2,126	-0.56%
2023/03/22	2	51.55	0	0.00	51.30	2	1,952	0.10%
2023/03/21	2	51.25	2	51.85	50.50	0	1,903	0.00%
2023/03/17	5	50.38	3	50.33	50.50	2	1,759	0.11%
2023/03/16	4	50.51	4	50.29	50.00	0	1,584	0.00%
2023/03/15	1	48.00	0	0.00	47.85	1	1,381	0.07%
2023/03/10	1	49.35	0	0.00	48.50	1	1,248	0.08%
2023/03/09	10	50.65	2	49.45	50.50	8	1,209	0.66%
2023/03/08	14	51.08	13	50.71	50.50	1	1,096	0.09%
2023/03/07	1	46.85	2	47.53	49.80	-1	655	-0.15%
2023/03/06	2	45.30	2	44.45	45.30	0	405	0.00%
2023/02/20	0	0.00	0.1	41.00	41.65	-0.1	405	-0.03%
2023/02/10	1	41.80	0	0.00	40.20	1	469	0.21%
2023/02/08	0.1	40.60	0	0.00	41.45	0.1	462	0.01%
2023/02/03	1	40.75	0	0.00	40.50	1	468	0.21%
2022/12/15	0	0.00	1	39.10	39.00	-1	618	-0.16%
2022/12/01	0	0.00	0	42.80	40.65	0	635	0.00%
2022/11/22	0	0.00	5	38.20	38.25	-5	961	-0.52%
2022/11/18	0	0.00	1	40.65	39.90	-1	983	-0.10%
2022/11/17	5	39.20	0	0.00	40.65	5	994	0.50%
2022/11/15	1	38.35	1	38.80	38.50	0	963	0.00%
2022/11/03	1	36.60	0	0.00	36.50	1	1,465	0.07%
2022/09/23	0	41.15	0	0.00	40.85	0	2,214	0.00%
2022/09/22	0	41.60	0	0.00	42.20	0	2,219	0.00%
2022/09/15	0	0.00	3	44.58	44.15	-3	2,227	-0.13%
2022/09/12	1	45.35	0	0.00	45.25	1	2,246	0.04%
2022/09/06	1	46.40	1	46.85	45.00	0	2,260	0.00%
2022/09/02	1	48.65	1	47.40	47.25	0	2,234	0.00%
2022/09/01	2	50.25	2	50.90	48.20	0	2,207	0.00%
2022/08/30	4	48.70	4	47.38	48.70	0	2,042	0.00%
2022/08/18	0	0.00	3	47.27	47.40	-3	1,940	-0.15%
2022/08/17	1	47.60	0	0.00	46.30	1	1,925	0.05%
2022/08/15	0	0.00	5	48.40	47.85	-5	1,867	-0.27%
2022/08/11	5	48.60	0	0.00	48.55	5	1,794	0.28%
2022/08/05	0	0.00	1	41.40	41.75	-1	1,484	-0.07%
2022/08/04	1	39.30	1	39.70	40.35	0	1,486	0.00%
2022/08/03	6	41.49	6	40.80	40.50	0	1,485	0.00%
2022/07/29	1	42.55	1	42.50	42.35	0	1,463	0.00%
2022/07/28	1	43.35	1	42.15	42.00	0	1,468	0.00%
2022/07/27	8	42.56	1	43.00	43.00	7	1,459	0.48%
2022/07/25	1	44.85	1	44.75	44.80	0	1,435	0.00%
2022/07/22	0	0.00	2	44.98	44.65	-2	1,427	-0.14%
2022/07/21	2	43.70	1	44.15	44.15	1	1,411	0.07%
2022/07/19	1	46.65	14	45.49	45.35	-13	1,380	-0.94%
2022/07/18	14	45.91	1	44.95	46.10	13	1,323	0.98%
2022/07/15	3	44.77	6	44.88	46.10	-3	1,233	-0.24%
2022/07/14	5	42.01	1	42.50	42.50	4	989	0.40%
2022/07/13	1	39.85	1	38.80	38.65	0	916	0.00%
2022/07/04	0.1	37.50	0	0.00	37.45	0.1	887	0.01%
2022/06/20	1	43.70	0	0.00	42.30	1	844	0.12%
2022/06/15	2	48.20	0	0.00	48.25	2	821	0.24%
2022/06/10	0	50.50	0	0.00	50.30	0	850	0.00%
2022/06/07	0	0.00	0.2	50.60	50.40	-0.2	858	-0.02%
2022/06/01	5	52.52	5	53.24	52.80	0	925	0.00%
2022/05/25	0	0.00	0	47.65	47.75	0	879	0.00%
2022/05/24	0	0.00	2	47.20	46.95	-2	888	-0.23%
2022/05/04	2	43.90	0	0.00	43.75	2	810	0.25%
2022/04/29	1	43.00	0	0.00	43.10	1	819	0.12%
2022/04/28	1	42.85	0	0.00	42.85	1	820	0.12%
2022/04/19	1	51.30	1	53.40	51.30	0	794	0.00%
2022/04/18	1	54.40	0	0.00	53.10	1	807	0.12%
2022/03/29	0	0.00	1	54.60	54.70	-1	915	-0.11%
2022/03/10	0	51.80	0	0.00	52.70	0	1,158	0.00%
2022/03/08	0	0.00	1	50.20	49.35	-1	1,191	-0.08%
2022/03/07	1.1	52.66	0	0.00	52.30	1.1	1,185	0.09%
2022/03/01	1	59.80	0	0.00	59.80	1	1,696	0.06%
2022/02/24	0.2	59.75	0	0.00	58.40	0.2	2,064	0.01%
2022/02/18	0	0.00	5	62.50	62.70	-5	3,123	-0.16%
2022/02/11	0	0.00	2	63.00	63.20	-2	3,277	-0.06%
2022/02/10	0	0.00	1	63.40	63.60	-1	3,314	-0.03%
2022/01/26	0.1	60.00	0	0.00	59.80	0.1	3,350	0.00%
2022/01/21	0.2	62.40	0	0.00	62.00	0.2	3,520	0.01%
2022/01/20	0	0.00	1	62.10	62.40	-1	3,570	-0.03%
2022/01/19	4	62.30	0	0.00	62.30	4	3,751	0.11%
2022/01/18	1	64.00	0	0.00	62.90	1	3,931	0.03%
2022/01/13	0	0.00	1	62.10	63.40	-1	4,112	-0.02%
2022/01/12	0.2	62.50	0	0.00	62.10	0.2	4,188	0.00%
2022/01/11	0	65.00	0	0.00	63.80	0	4,230	0.00%
2022/01/07	0	0.00	5	68.08	66.30	-5	4,233	-0.12%
2022/01/05	2	70.30	2	69.95	69.60	0	4,222	0.00%
2022/01/04	0	0.00	3	70.90	70.30	-3	4,217	-0.07%
2022/01/03	2	69.45	1	69.40	68.20	1	4,185	0.02%
2021/12/23	0	0.00	0.1	69.90	69.70	-0.1	4,282	0.00%
2021/12/22	0	0.00	1	71.00	70.50	-1	4,284	-0.02%
2021/12/17	2	69.00	0	0.00	69.20	2	4,279	0.05%
2021/12/16	0	0.00	5	69.60	69.70	-5	4,271	-0.12%
2021/12/14	0	0.00	2	68.05	68.00	-2	4,277	-0.05%
2021/12/13	0	0.00	4	71.50	70.30	-4	4,269	-0.09%
2021/12/10	4	70.68	3	70.70	70.60	1	4,275	0.02%
2021/12/09	1	73.60	0	0.00	72.40	1	4,267	0.02%
2021/12/06	2	70.50	2	71.30	71.30	0	4,257	0.00%
2021/12/03	1	71.10	0	0.00	71.10	1	4,348	0.02%
2021/12/02	1	72.80	10	71.70	70.40	-9	4,379	-0.21%
2021/12/01	0.1	73.00	0	0.00	73.00	0.1	4,423	0.00%
2021/11/29	2	69.30	1	70.10	70.40	1	4,674	0.02%
2021/11/26	10	76.00	10	74.40	72.20	0	4,743	0.00%
2021/11/25	7	79.19	3	77.30	75.50	4	4,692	0.09%
2021/11/24	5	76.10	17	75.15	74.60	-12	4,488	-0.27%
2021/11/23	27	78.80	28.2	77.23	76.10	-1.2	4,466	-0.03%
2021/11/22	29	79.23	13.1	79.36	78.40	15.9	4,574	0.35%
2021/11/19	0	0.00	4	75.38	75.90	-4	3,870	-0.10%
2021/11/16	13	68.74	3	67.20	67.20	10	3,774	0.26%
2021/11/15	0	0.00	9	66.39	68.20	-9	3,816	-0.24%
2021/11/12	9	64.97	12.4	65.19	65.00	-3.4	3,901	-0.09%
2021/11/10	1	62.96	2	63.35	64.50	-1	3,995	-0.02%
2021/11/09	7	63.77	4	64.10	63.80	3	4,030	0.07%
2021/11/05	15	66.44	3	66.20	65.80	12	4,180	0.29%
2021/11/04	0	0.00	14	68.54	67.10	-14	4,288	-0.33%
2021/11/03	12	67.69	7	67.54	67.70	5	4,406	0.11%
2021/11/02	0	0.00	2.3	67.99	69.00	-2.3	4,530	-0.05%
2021/11/01	1.1	71.39	0	0.00	70.40	1.1	4,505	0.02%
2021/10/29	0	68.00	6	68.20	67.40	-6	4,468	-0.13%
2021/10/28	0	0.00	3	70.47	69.30	-3	4,460	-0.07%
2021/10/27	15	72.63	22	72.20	70.50	-7	4,469	-0.16%
2021/10/26	20	70.98	6	70.03	71.60	14	4,357	0.32%
2021/10/25	3	66.57	3	67.03	67.20	0	4,242	0.00%
2021/10/22	0	0.00	7	65.41	65.20	-7	4,282	-0.16%
2021/10/21	7	64.36	1	64.20	63.90	6	4,301	0.14%
2021/10/20	1	64.30	0	0.00	64.50	1	4,381	0.02%
2021/10/19	10	60.23	5	60.40	62.70	5	4,462	0.11%
2021/10/18	2	58.30	2	58.30	59.10	0	4,563	0.00%
2021/10/13	1	57.20	0	0.00	58.30	1	5,372	0.02%
2021/10/05	0	0.00	6	59.00	59.30	-6	6,579	-0.09%
2021/09/24	0	0.00	1	65.30	65.00	-1	7,172	-0.01%
2021/09/17	2	64.90	2.3	65.03	66.10	-0.3	7,294	0.00%
2021/09/16	0	0.00	1.1	65.88	64.90	-1.1	7,441	-0.01%
2021/09/15	0	0.00	1	65.20	65.10	-1	7,483	-0.01%
2021/09/14	0	0.00	2	67.20	66.70	-2	7,512	-0.03%
2021/09/10	1	68.00	5	66.88	66.80	-4	7,743	-0.05%
2021/09/09	3	66.50	1	67.60	67.40	2	7,978	0.03%
2021/09/07	4	69.08	4	68.80	70.00	0	7,981	0.00%
2021/09/06	2	72.30	0	0.00	70.00	2	8,019	0.02%
2021/09/03	11	71.45	0	0.00	71.10	11	8,316	0.13%
2021/09/02	4	73.38	3	73.07	71.50	1	8,322	0.01%
2021/09/01	0	0.00	11	74.50	74.50	-11	8,202	-0.13%
2021/08/30	12	69.08	34	69.24	68.90	-22	8,168	-0.27%
2021/08/27	4	71.20	2	70.80	70.80	2	8,229	0.02%
2021/08/26	28	72.47	4	72.55	72.20	24	8,211	0.29%
2021/08/25	3	64.43	2.1	66.25	69.80	0.9	8,018	0.01%
2021/08/24	6	65.17	5.1	63.35	63.50	0.9	8,209	0.01%
2021/08/23	1	61.60	3.1	64.32	65.10	-2.1	8,287	-0.03%
2021/08/20	5	61.10	0	0.00	60.50	5	8,563	0.06%
2021/08/19	2	63.40	1.1	64.07	62.20	1	9,304	0.01%
2021/08/18	0	0.00	5.1	64.52	65.10	-5.1	9,425	-0.05%
2021/08/17	1	63.50	1.1	61.96	60.20	-0.1	9,477	0.00%
2021/08/16	1	64.80	81	63.77	63.20	-80	9,534	-0.84%
2021/08/13	1	66.20	1.1	66.15	65.90	-0.1	9,568	0.00%
2021/08/12	6	68.27	4	68.55	68.70	2	9,562	0.02%
2021/08/11	20	67.35	20	69.23	67.10	0	9,603	0.00%
2021/08/10	7.1	68.41	6	68.53	67.80	1.1	9,591	0.01%
2021/08/09	5	71.80	0	0.00	71.50	5	9,631	0.05%
2021/08/06	9	75.14	7	75.10	75.50	2	9,759	0.02%
2021/08/04	1	80.50	0	0.00	80.50	1	9,918	0.01%
2021/08/03	2	80.00	0	0.00	80.30	2	10,005	0.02%
2021/08/02	9	78.96	2	80.80	78.80	7	10,000	0.07%
2021/07/30	9	81.21	10	79.72	79.00	-1	10,059	-0.01%
2021/07/29	13	81.33	6.4	80.84	81.20	6.6	10,060	0.07%
2021/07/28	4.9	81.61	4	81.18	81.20	0.9	10,075	0.01%
2021/07/27	6	86.50	3	83.90	84.10	3	10,188	0.03%
2021/07/26	24	88.51	4.5	88.58	88.30	19.5	10,177	0.19%
2021/07/23	15	91.80	4	90.18	88.70	11	10,103	0.11%
2021/07/22	13	93.59	3	94.20	92.50	10	10,000	0.10%
2021/07/21	28	96.29	5	94.76	95.00	23	9,907	0.23%
2021/07/20	25	97.35	9	97.76	95.80	16	9,895	0.16%
2021/07/19	37	101.06	55	102.38	98.50	-18	9,787	-0.18%
2021/07/16	3	96.90	40	97.10	100.00	-37	9,392	-0.39%
2021/07/15	12	91.77	0	0.00	91.30	12	9,134	0.13%
2021/07/14	22	95.15	3	93.40	93.40	19	9,081	0.21%
2021/07/13	45.1	100.68	22	100.92	96.10	23.1	9,008	0.26%
2021/07/12	1	96.00	8	97.66	97.90	-7	8,618	-0.08%
2021/07/09	0	0.00	1.1	89.16	89.00	-1.1	8,677	-0.01%
2021/07/08	0	0.00	5	87.82	86.90	-5	8,649	-0.06%
2021/07/06	3	85.93	0	0.00	85.70	3	8,801	0.03%
2021/07/05	1	88.90	3	88.20	87.10	-2	9,006	-0.02%
2021/07/02	0	0.00	1	85.00	84.10	-1	8,899	-0.01%
2021/07/01	0	83.00	0	0.00	82.20	0	8,914	0.00%
2021/06/30	0	0.00	5	84.20	84.00	-5	8,989	-0.06%
2021/06/29	2	85.50	1	83.30	83.30	1	9,120	0.01%
2021/06/28	1	86.00	3	86.53	86.40	-2	9,121	-0.02%
2021/06/25	13	86.91	6	84.58	86.10	7	9,090	0.08%
2021/06/24	1	84.30	0	0.00	84.30	1	9,049	0.01%
2021/06/23	1	82.70	0	0.00	82.40	1	9,210	0.01%
2021/06/22	5	82.00	0	0.00	81.00	5	9,240	0.05%
2021/06/21	6	86.87	8	86.25	84.80	-2	9,265	-0.02%
2021/06/18	11	91.58	5	91.70	91.60	6	9,368	0.06%
2021/06/17	1	87.10	0	0.00	88.80	1	9,388	0.01%
2021/06/16	0	0.00	1	88.30	86.40	-1	9,440	-0.01%
2021/06/11	2	89.40	3	88.13	86.60	-1	9,953	-0.01%
2021/06/10	1	84.10	0	0.00	84.50	1	9,800	0.01%
2021/06/07	2	83.33	3	82.63	81.60	-1	10,638	-0.01%
2021/06/04	2	82.30	4	84.45	85.20	-2	10,690	-0.02%
2021/06/03	1	81.50	1	82.90	82.50	0	10,817	0.00%
2021/06/02	1.1	85.95	0	0.00	81.90	1.1	11,023	0.01%
2021/06/01	7	86.37	4	86.90	86.30	3	11,140	0.03%
2021/05/31	1	85.50	6	84.93	83.80	-5	11,201	-0.04%
2021/05/28	7	87.71	1	87.40	85.90	6	11,671	0.05%
2021/05/27	20.2	83.88	18	85.52	84.60	2.2	11,844	0.02%
2021/05/26	0	0.00	6	81.00	81.00	-6	11,483	-0.05%
2021/05/25	5	74.10	3	73.87	73.70	2	11,897	0.02%
2021/05/24	1	70.00	0	0.00	70.70	1	12,276	0.01%
2021/05/21	0	0.00	1	69.20	70.00	-1	13,082	-0.01%
2021/05/20	7	68.40	0	0.00	67.50	7	13,123	0.05%
2021/05/14	4	71.18	2	66.40	66.00	2	13,757	0.01%
2021/05/13	1	66.10	1	65.00	69.90	0	13,805	0.00%
2021/05/12	0	0.00	3.2	64.06	63.60	-3.2	14,505	-0.02%
2021/05/11	0	70.80	0	0.00	69.40	0	14,664	0.00%
2021/05/07	2	76.40	2	74.70	79.40	0	15,081	0.00%
2021/05/05	10	78.50	10	77.20	75.20	0	15,604	0.00%
2021/05/04	1.2	79.44	0	0.00	78.80	1.2	15,754	0.01%
2021/04/29	0	0.00	1	83.10	84.00	-1	15,791	-0.01%
2021/04/28	1	83.00	1	83.60	83.00	0	15,976	0.00%
2021/04/23	5	82.90	5	83.20	83.90	0	16,754	0.00%
2021/04/22	3	86.33	3	85.10	83.00	0	17,405	0.00%
2021/04/21	3	88.13	0	0.00	87.20	3	17,753	0.02%
2021/04/20	3	92.20	1	91.70	90.50	2	17,814	0.01%
2021/04/19	2	91.25	2	89.80	90.30	0	18,127	0.00%
2021/04/16	1	93.90	8	91.89	91.90	-7	18,408	-0.04%
2021/04/15	2	94.00	2	94.25	94.20	0	18,718	0.00%
2021/04/14	4	95.98	1	96.50	96.00	3	18,901	0.02%
2021/04/13	1	103.50	0	0.00	103.50	1	18,846	0.01%
2021/04/12	4	113.50	4	112.25	110.00	0	18,901	0.00%
2021/04/09	12	114.29	7	114.50	112.00	5	19,036	0.03%
2021/04/08	2	108.25	1	108.00	107.00	1	18,952	0.01%
2021/04/07	2	107.50	0	0.00	107.50	2	19,268	0.01%
2021/04/06	1	108.00	0	0.00	108.00	1	19,694	0.01%
2021/04/01	9	107.33	10	108.55	107.00	-1	20,155	0.00%
2021/03/31	1	105.00	0	0.00	104.50	1	20,649	0.00%
2021/03/30	2	108.25	1	107.50	107.50	1	21,222	0.00%
2021/03/29	4	107.88	3	107.67	108.00	1	21,444	0.00%
2021/03/26	16	108.56	19	107.03	107.00	-3	21,382	-0.01%
2021/03/25	0	0.00	2	100.50	100.00	-2	21,182	-0.01%
2021/03/24	4	100.38	2	101.00	101.00	2	21,119	0.01%
2021/03/23	15.1	102.79	6	102.75	101.00	9.1	21,027	0.04%
2021/03/22	6	107.75	16	107.00	103.50	-10	20,783	-0.05%
2021/03/19	3	115.33	2	114.25	114.00	1	20,584	0.00%
2021/03/18	31	122.21	24	120.08	118.50	7	20,480	0.03%
2021/03/17	2	116.50	3	116.17	118.00	-1	19,998	-0.01%
2021/03/16	2	119.00	3	117.17	116.00	-1	19,960	-0.01%
2021/03/15	2	115.00	2	116.75	117.00	0	19,903	0.00%
2021/03/12	13	118.19	14	117.93	113.00	-1	19,942	-0.01%
2021/03/11	3	111.50	15	114.40	115.50	-12	19,330	-0.06%
2021/03/10	3	108.33	6	106.58	105.00	-3	19,269	-0.02%
2021/03/09	12	106.25	12	106.25	106.50	0	19,205	0.00%
2021/03/08	12	112.46	15	112.27	107.00	-3	19,017	-0.02%
2021/03/05	20	114.83	16	115.53	113.00	4	18,799	0.02%
2021/03/04	53	117.40	48	117.64	115.50	5	18,627	0.03%
2021/03/03	38	116.64	41	116.66	118.00	-3	18,555	-0.02%
2021/03/02	35	116.51	36	116.76	114.00	-1	18,030	-0.01%
2021/02/26	37	108.80	37.2	108.95	112.00	-0.2	17,564	0.00%
2021/02/25	26	118.40	21	119.93	110.00	5	17,182	0.03%
2021/02/24	27	118.24	26	118.52	118.00	1	16,633	0.01%
2021/02/23	10.2	115.74	7	117.79	113.00	3.2	16,140	0.02%
2021/02/22	0	0.00	2	110.25	112.00	-2	15,357	-0.01%
2021/02/19	11	95.38	29	97.01	102.00	-18	15,764	-0.11%
2021/02/18	18	92.47	12	93.57	92.80	6	15,649	0.04%
2021/02/17	2	88.25	2	90.15	89.50	0	15,442	0.00%
2021/02/05	9	87.22	8	86.88	86.40	1	15,247	0.01%
2021/02/04	14	86.50	16	86.88	86.30	-2	15,177	-0.01%
2021/02/03	28	90.69	13	89.56	87.20	15	14,961	0.10%
2021/02/02	12	84.45	27	83.25	88.10	-15	14,226	-0.11%
2021/02/01	22	82.03	19	81.88	80.10	3	14,127	0.02%
2021/01/29	27	88.45	29	88.52	84.20	-2	14,018	-0.01%
2021/01/28	9	89.66	12	90.42	87.10	-3	13,745	-0.02%
2021/01/27	9	87.56	8	88.38	87.90	1	13,433	0.01%
2021/01/26	6	85.53	4	86.50	83.10	2	13,111	0.02%
2021/01/25	5	86.76	0	0.00	84.60	5	12,913	0.04%
2021/01/22	4	84.58	4	86.20	88.60	0	12,828	0.00%
2021/01/21	11	85.35	12	84.87	84.50	-1	12,721	-0.01%
2021/01/20	6	88.15	3	88.93	85.10	3	12,554	0.02%
2021/01/19	13	95.82	14	94.31	91.30	-1	12,273	-0.01%
2021/01/18	7	92.03	17	90.58	91.60	-10	11,924	-0.08%
2021/01/15	42	98.35	30	97.21	94.90	12	11,660	0.10%
2021/01/14	13	89.81	4	89.25	92.80	9	10,947	0.08%
2021/01/13	7	85.04	6	84.70	84.40	1	10,528	0.01%
2021/01/12	3	87.77	3	85.80	83.60	0	10,422	0.00%
2021/01/11	14	84.59	20	84.63	84.70	-6	10,112	-0.06%
2021/01/08	22	85.90	13	84.91	87.10	9	9,805	0.09%
2021/01/07	11	76.05	8	75.55	79.20	3	9,445	0.03%
2021/01/06	0	0.00	5	72.78	72.00	-5	9,446	-0.05%
2021/01/05	1	74.80	1	74.20	74.00	0	9,468	0.00%
2021/01/04	6	75.90	1	76.00	74.20	5	9,490	0.05%
2020/12/31	12	73.65	18	72.07	73.60	-6	9,643	-0.06%
2020/12/30	7	72.83	10	72.72	71.50	-3	9,626	-0.03%
2020/12/29	4	74.00	4	75.30	69.70	0	9,365	0.00%
2020/12/28	14	71.00	19	72.31	70.80	-5	8,956	-0.06%
2020/12/25	15	68.00	9	68.78	70.50	6	8,574	0.07%
2020/12/24	14	61.80	15	62.45	64.10	-1	7,970	-0.01%
2020/12/23	3	56.20	20	56.12	58.30	-17	7,420	-0.23%
2020/12/22	18	53.32	4	52.90	53.00	14	7,382	0.19%
2020/12/21	1	52.00	0	0.00	51.90	1	7,460	0.01%
2020/12/17	1	51.60	0	0.00	52.80	1	8,016	0.01%
2020/12/16	1	53.20	1.1	53.81	53.00	-0.1	8,322	0.00%
2020/12/15	3	53.50	0	0.00	52.00	3	8,380	0.04%
2020/12/14	1	55.40	3	54.73	55.40	-2	8,349	-0.02%
2020/12/11	2	53.70	0	0.00	53.90	2	8,400	0.02%
2020/12/10	4	56.38	0	0.00	55.60	4	8,372	0.05%
2020/12/09	5.1	57.08	8	56.59	56.60	-2.9	8,313	-0.03%
2020/12/08	10	56.75	20	56.10	55.30	-10	8,172	-0.12%
2020/12/07	1	53.00	7	54.67	54.50	-6	7,951	-0.08%
2020/12/04	1	54.50	2	55.95	54.50	-1	7,924	-0.01%
2020/12/03	6	55.28	6	55.47	53.80	0	7,786	0.00%
2020/12/02	0	0.00	14	54.36	53.80	-14	7,789	-0.18%
2020/12/01	1	55.10	0	0.00	55.10	1	8,092	0.01%
2020/11/30	8	54.43	0	0.00	54.40	8	8,325	0.10%
2020/11/27	12	54.37	12	54.48	53.90	0	8,427	0.00%
2020/11/26	5	50.90	0	0.00	52.90	5	8,274	0.06%
2020/11/25	0	0.00	1	51.00	50.30	-1	8,477	-0.01%
2020/11/24	2	51.50	0	0.00	50.40	2	8,549	0.02%
2020/11/19	1	52.50	6	52.05	52.50	-5	8,496	-0.06%
2020/11/18	12	55.48	7	53.19	52.10	5	8,386	0.06%
2020/11/17	1	53.80	4	53.00	54.20	-3	7,877	-0.04%
2020/11/16	0	0.00	2	50.30	51.00	-2	7,621	-0.03%
2020/11/10	1	50.20	0	0.00	49.50	1	7,347	0.01%
2020/11/09	0	0.00	7	51.69	51.40	-7	7,263	-0.10%
2020/11/06	6	48.61	1	49.10	48.65	5	7,013	0.07%
2020/11/05	2	46.90	2	47.30	47.65	0	6,888	0.00%
2020/11/04	2	47.25	0	0.00	47.30	2	6,844	0.03%
2020/10/29	1	45.20	0	0.00	47.60	1	6,799	0.01%
2020/10/27	18	46.50	16	47.00	46.00	2	6,634	0.03%
2020/10/26	1	48.00	1	48.35	47.70	0	6,556	0.00%
2020/10/22	1	48.20	0	0.00	48.15	1	6,510	0.02%
2020/10/20	7	49.52	9	49.94	49.25	-2	6,427	-0.03%
2020/10/19	5	49.50	12	49.67	49.05	-7	6,365	-0.11%
2020/10/16	2	49.40	4	49.10	48.00	-2	6,293	-0.03%
2020/10/15	1	50.80	1	51.70	50.40	0	6,195	0.00%
2020/10/14	12	51.74	4	52.00	52.00	8	6,099	0.13%
2020/10/13	1	48.90	2	49.50	51.50	-1	5,780	-0.02%
2020/10/12	0	0.00	6	49.03	48.55	-6	5,573	-0.11%
2020/10/08	23	50.26	16	50.13	49.45	7	5,396	0.13%
2020/10/07	18	48.26	14	48.16	48.55	4	4,935	0.08%
2020/10/06	3	46.60	2	46.53	46.35	1	4,719	0.02%
2020/10/05	1	46.30	0	0.00	46.30	1	4,621	0.02%
2020/09/30	10	44.60	10	45.15	44.20	0	4,573	0.00%
2020/09/29	6	43.96	6	44.10	43.30	0	4,418	0.00%
2020/09/28	20	44.00	20	43.80	43.95	0	4,415	0.00%
2020/09/25	31	43.39	31	42.89	44.00	0	4,353	0.00%
2020/09/24	0	0.00	1	45.70	45.20	-1	4,132	-0.02%
2020/09/23	15	47.38	12	47.94	46.00	3	3,997	0.08%
2020/09/22	9	47.70	8	47.97	47.70	1	3,814	0.03%
2020/09/21	2	45.83	3	45.87	46.60	-1	3,415	-0.03%
2020/09/18	2	45.53	2	45.75	45.20	0	3,080	0.00%
2020/09/17	3	44.65	0	0.00	44.35	3	3,014	0.10%
2020/09/16	0	0.00	5	44.16	44.30	-5	2,971	-0.17%
2020/09/14	2	40.30	1	40.70	41.40	1	2,847	0.04%
2020/09/11	1	39.30	0	0.00	39.30	1	2,882	0.03%
2020/09/10	1	40.05	0	0.00	40.50	1	2,876	0.03%
2020/09/09	1	40.25	3	39.72	40.25	-2	2,857	-0.07%
2020/09/08	3	39.78	3	40.63	38.95	0	2,816	0.00%
2020/09/07	8	41.96	5	41.45	39.60	3	2,767	0.11%
2020/09/04	39	42.54	45	40.74	43.20	-6	2,662	-0.23%
2020/09/03	8	41.37	9	42.40	40.55	-1	2,291	-0.04%
2020/09/02	3	40.00	0	0.00	40.25	3	1,989	0.15%
2020/09/01	4	35.98	1	36.00	36.60	3	1,778	0.17%
2020/08/31	2	34.33	4	36.00	35.25	-2	1,679	-0.12%
2020/08/28	0	0.00	2.1	31.12	33.55	-2.1	1,393	-0.15%
2020/08/27	4	29.65	5	29.74	30.50	-1	1,286	-0.08%
2020/08/26	0.1	29.30	1	29.25	29.50	-0.9	1,219	-0.07%
2020/08/21	1	27.25	0	0.00	27.50	1	1,141	0.09%
2020/08/18	1	27.25	0	0.00	27.00	1	1,091	0.09%
2020/08/13	1	26.50	1	26.65	26.00	0	1,054	0.00%
2020/08/10	0	0.00	2	25.80	25.65	-2	1,008	-0.20%
2020/08/07	2	26.90	0	0.00	26.95	2	991	0.20%
2020/08/06	0	0.00	6	25.53	26.10	-6	909	-0.66%
2020/07/30	1	22.50	0	0.00	22.80	1	874	0.11%
2020/07/14	6	23.93	0	0.00	23.40	6	847	0.71%
2020/06/19	0	0.00	1	23.50	23.40	-1	702	-0.14%
2020/06/18	1	24.40	0	0.00	23.70	1	689	0.15%
2020/05/22	0	0.00	1	18.20	17.95	-1	568	-0.18%
2020/05/21	1	18.60	0	0.00	18.50	1	565	0.18%
2020/03/17	0	0.00	1	14.50	13.95	-1	535	-0.19%
2020/03/16	0	0.00	1	16.05	15.40	-1	516	-0.19%
2020/03/13	1	17.05	0	0.00	17.10	1	494	0.20%
2020/02/19	1	24.95	1	24.85	24.90	0	520	0.00%
2020/02/18	1	24.75	2	25.08	25.00	-1	530	-0.19%
2020/01/30	1	24.50	0	0.00	24.50	1	611	0.16%
2019/12/17	1	26.50	1	26.65	26.70	0	544	0.00%
2019/11/04	2	28.55	0	0.00	28.95	2	422	0.47%
2019/10/31	0	0.00	2	29.85	29.85	-2	402	-0.50%
2019/10/29	3	28.93	0	0.00	28.90	3	398	0.75%
2019/08/26	1	30.90	0	0.00	30.80	1	869	0.12%
2019/08/19	0	0.00	3	31.50	31.50	-3	853	-0.35%
2019/08/06	0	0.00	1	30.45	30.80	-1	867	-0.12%
2019/08/02	1	31.00	3	31.28	31.35	-2	878	-0.23%
2019/07/30	0	0.00	2	33.00	32.80	-2	886	-0.23%
2019/07/25	5	34.21	0	0.00	34.20	5	894	0.56%
2019/07/18	2	34.75	0	0.00	34.15	2	894	0.22%
2019/07/17	9	35.14	6	35.13	35.30	3	850	0.35%
2019/07/16	1	32.65	0	0.00	32.50	1	737	0.14%
2019/07/11	0	0.00	1	33.65	33.00	-1	758	-0.13%
2019/07/10	3	32.77	0	0.00	32.85	3	769	0.39%
2019/07/05	0	0.00	1	34.10	34.15	-1	816	-0.12%
2019/07/04	0	0.00	1	34.50	34.00	-1	835	-0.12%
2019/07/03	9	34.86	0	0.00	34.25	9	841	1.07%
2019/07/02	20	35.27	20	35.00	34.70	0	843	0.00%
2019/07/01	10	32.95	10	33.85	33.85	0	759	0.00%
2019/06/19	0	0.00	1	31.80	31.80	-1	1,198	-0.08%
2019/05/15	0	0.00	1	32.75	32.60	-1	2,392	-0.04%
2019/05/10	1	33.00	2	34.05	33.60	-1	2,434	-0.04%
2019/05/03	1	37.10	1	37.05	36.95	0	2,450	0.00%
2019/04/23	1	38.30	0	0.00	38.15	1	2,598	0.04%
2019/04/18	0	0.00	1	38.80	38.70	-1	2,661	-0.04%
2019/04/17	1	39.65	0	0.00	39.15	1	2,673	0.04%
2019/04/12	0	0.00	1	39.15	39.20	-1	2,649	-0.04%
2019/04/11	0	0.00	7	41.42	40.50	-7	2,617	-0.27%
2019/04/10	5	40.80	0	0.00	40.75	5	2,603	0.19%
2019/04/09	1	40.50	0	0.00	40.50	1	2,582	0.04%
2019/04/08	0	0.00	11	40.88	40.65	-11	2,575	-0.43%
2019/04/02	10	40.25	0	0.00	40.60	10	2,560	0.39%
2019/04/01	1	41.75	2	42.20	41.10	-1	2,534	-0.04%
2019/03/28	1	40.80	1	41.35	41.00	0	2,477	0.00%
2019/03/27	2	41.80	9	42.63	41.50	-7	2,466	-0.28%
2019/03/26	4	41.49	4	40.93	42.50	0	2,344	0.00%
2019/03/25	2	40.25	2	40.15	39.70	0	2,251	0.00%
2019/03/22	23	42.53	11	41.72	41.55	12	2,227	0.54%
2019/03/21	7	41.35	5	42.47	43.00	2	2,109	0.09%
2019/03/20	4	39.79	5	39.72	39.60	-1	1,930	-0.05%
2019/03/18	0	0.00	1	38.30	38.10	-1	1,849	-0.05%
2019/03/15	1	39.00	0	0.00	38.85	1	1,851	0.05%
2019/03/13	1	38.40	1	39.10	38.90	0	1,962	0.00%
2019/03/06	2	39.25	0	0.00	39.30	2	2,194	0.09%
2019/03/05	2	39.45	4	40.01	39.40	-2	2,190	-0.09%
2019/03/04	3	39.33	4	39.55	39.45	-1	2,128	-0.05%
2019/02/22	5	37.77	0	0.00	37.70	5	2,233	0.22%
2019/02/21	0	0.00	2	39.23	38.30	-2	2,191	-0.09%
2019/02/14	0	0.00	1	35.35	35.25	-1	1,885	-0.05%
2019/02/13	1	35.30	6	35.60	35.10	-5	1,859	-0.27%
2019/01/25	1	33.85	2	34.00	33.75	-1	2,005	-0.05%
2019/01/24	1	33.25	2	33.18	33.00	-1	2,001	-0.05%
2019/01/23	0	0.00	1	32.90	33.00	-1	2,018	-0.05%
2019/01/22	2	33.00	0	0.00	32.80	2	2,030	0.10%
2019/01/21	0	0.00	2	34.75	33.70	-2	2,036	-0.10%
2019/01/18	0	0.00	1	33.95	34.25	-1	2,033	-0.05%
2019/01/17	3	33.93	0	0.00	32.90	3	2,008	0.15%
2019/01/16	1	33.00	1	32.45	32.50	0	1,973	0.00%
2019/01/15	0	0.00	1	32.35	32.45	-1	1,986	-0.05%
2019/01/14	1	32.65	1	32.05	32.00	0	2,002	0.00%
2019/01/11	2	33.30	2	33.08	32.30	0	2,014	0.00%
2019/01/10	3	32.52	2	32.58	32.65	1	1,995	0.05%
2018/12/28	0	0.00	2	31.25	31.20	-2	2,164	-0.09%
2018/12/24	2	31.90	0	0.00	31.70	2	2,260	0.09%
2018/12/21	0	0.00	1	31.55	31.60	-1	2,298	-0.04%
2018/12/20	1	32.30	0	0.00	31.55	1	2,361	0.04%
2018/12/19	1	33.45	0	0.00	32.85	1	2,382	0.04%
2018/12/13	7	34.46	3	34.48	34.30	4	2,430	0.16%
2018/12/12	1	34.00	2	33.85	34.05	-1	2,407	-0.04%
2018/12/10	1	32.90	0	0.00	32.90	1	2,430	0.04%
2018/12/06	33	34.85	31	35.82	34.00	2	2,422	0.08%
2018/12/04	3	35.60	3	34.90	34.90	0	2,353	0.00%
2018/12/03	1	35.55	2	35.93	36.00	-1	2,361	-0.04%
2018/11/30	0	0.00	14	33.85	34.15	-14	2,288	-0.61%
2018/11/29	11	33.37	12	33.06	32.15	-1	2,224	-0.04%
2018/11/28	0	0.00	5	31.50	32.20	-5	2,249	-0.22%
2018/11/27	1	31.20	0	0.00	31.70	1	2,247	0.04%
2018/11/23	29	31.62	23	31.97	31.00	6	2,215	0.27%
2018/11/22	20	33.50	12	33.49	33.95	8	2,064	0.39%
2018/11/14	1	29.60	1	29.35	29.40	0	2,044	0.00%
2018/11/08	0	0.00	1	31.10	31.10	-1	2,188	-0.05%
2018/11/07	1	31.90	0	0.00	31.95	1	2,217	0.05%
2018/11/06	1	33.00	1	33.50	30.70	0	2,294	0.00%
2018/11/05	0	0.00	1	32.00	31.70	-1	2,259	-0.04%
2018/11/02	0	0.00	1	32.00	32.05	-1	2,290	-0.04%
2018/10/31	1	29.25	1	29.70	29.65	0	2,376	0.00%
2018/10/30	1	28.10	0	0.00	28.05	1	2,395	0.04%
2018/10/29	1	28.55	0	0.00	28.55	1	2,430	0.04%
2018/10/26	1	30.45	1	28.85	28.60	0	2,488	0.00%
2018/10/25	1	29.90	1	29.50	29.30	0	2,730	0.00%
2018/10/24	4	31.00	5	31.49	31.05	-1	2,742	-0.04%
2018/10/22	1	31.30	2	31.93	31.85	-1	2,810	-0.04%
2018/10/19	2	30.15	1	30.60	31.45	1	2,900	0.03%
2018/10/17	1	31.20	2	31.00	30.90	-1	3,309	-0.03%
2018/10/15	1	30.70	1	30.10	30.60	0	4,107	0.00%
2018/10/12	0	0.00	1	27.20	29.00	-1	4,199	-0.02%
2018/10/11	1	27.55	0	0.00	27.50	1	4,191	0.02%
2018/10/09	1	33.00	1.2	31.28	30.55	-0.2	4,204	0.00%
2018/10/08	0	0.00	2	34.00	33.50	-2	4,172	-0.05%
2018/10/02	1	39.50	1	38.90	38.90	0	4,453	0.00%
2018/10/01	1	38.80	1	38.80	38.85	0	4,481	0.00%
2018/09/27	3	39.95	5	39.56	39.10	-2	4,661	-0.04%
2018/09/26	1	38.80	1	38.80	38.90	0	4,671	0.00%
2018/09/25	3	38.82	1	38.20	38.05	2	4,896	0.04%
2018/09/21	1	38.20	0	0.00	38.75	1	4,916	0.02%
2018/09/18	1	38.95	0	0.00	38.95	1	5,101	0.02%
2018/09/17	0	0.00	1	40.60	40.20	-1	5,127	-0.02%
2018/09/14	1	39.50	1	41.25	41.40	0	5,143	0.00%
2018/09/12	1	39.10	0	0.00	39.45	1	5,204	0.02%
2018/09/07	0	0.00	1	41.50	40.35	-1	5,703	-0.02%
2018/09/06	0.2	43.50	0	0.00	43.50	0.2	6,145	0.00%
2018/09/03	1	48.35	1	46.60	46.40	0	7,327	0.00%
2018/08/29	0	0.00	1	48.80	48.65	-1	8,112	-0.01%
2018/08/28	1	49.40	1	48.85	48.40	0	8,334	0.00%
2018/08/27	1	47.35	1	48.80	48.70	0	8,357	0.00%
2018/08/23	1	48.80	1	48.10	48.10	0	8,440	0.00%
2018/08/21	1	48.95	3	48.98	48.85	-2	8,484	-0.02%
2018/08/17	3	50.47	3	50.18	49.45	0	8,556	0.00%
2018/08/16	0	0.00	2	48.75	50.00	-2	8,625	-0.02%
2018/08/15	0	0.00	1	50.70	50.00	-1	8,679	-0.01%
2018/08/14	0	0.00	3	48.88	49.80	-3	8,709	-0.03%
2018/08/13	0	0.00	1	48.35	49.25	-1	8,686	-0.01%
2018/08/10	2	55.00	2	54.50	53.60	0	8,606	0.00%
2018/08/09	2	55.60	5	55.36	55.50	-3	8,620	-0.03%
2018/08/08	1	55.70	1	56.10	55.10	0	8,672	0.00%
2018/08/07	1	56.30	3	54.50	54.60	-2	8,582	-0.02%
2018/08/06	1	57.60	2	56.50	56.20	-1	8,556	-0.01%
2018/08/03	2	57.00	4	57.68	56.80	-2	8,554	-0.02%
2018/08/02	2	57.15	1	58.00	57.00	1	8,524	0.01%
2018/08/01	8	59.19	5	59.18	58.10	3	8,471	0.04%
2018/07/31	1	56.00	2	57.00	57.20	-1	8,210	-0.01%
2018/07/30	2	55.95	1	55.70	55.60	1	8,182	0.01%
2018/07/27	25	57.08	21	57.44	57.80	4	8,134	0.05%
2018/07/26	4	57.75	1	59.30	56.80	3	8,083	0.04%
2018/07/25	3	60.00	1	60.80	58.60	2	7,997	0.03%
2018/07/24	1	58.00	4	59.03	59.50	-3	7,856	-0.04%
2018/07/23	7	58.40	7	58.76	58.30	0	7,649	0.00%
2018/07/20	11	56.26	11	56.49	58.50	0	7,184	0.00%
2018/07/19	5	53.78	3	53.57	53.20	2	6,947	0.03%
2018/07/17	1	52.80	0	0.00	52.20	1	6,907	0.01%
2018/07/16	0	0.00	1	52.20	52.10	-1	6,905	-0.01%
2018/07/13	1	54.00	2	53.50	53.60	-1	6,923	-0.01%
2018/07/12	2	53.55	2	54.25	53.50	0	6,954	0.00%
2018/07/11	1	50.80	3	51.13	52.80	-2	6,922	-0.03%
2018/07/10	2	51.45	2	52.25	52.10	0	7,101	0.00%
2018/07/09	1	50.50	5	49.37	49.30	-4	7,109	-0.06%
2018/07/06	7	49.15	5	50.36	50.80	2	7,327	0.03%
2018/07/05	4	51.18	4	49.70	48.30	0	7,426	0.00%
2018/07/03	7	55.37	1	57.40	53.20	6	7,434	0.08%
2018/07/02	3	59.13	3	59.73	59.10	0	7,182	0.00%
2018/06/29	4	57.45	5	58.34	60.60	-1	7,140	-0.01%
2018/06/28	1	57.20	3	56.13	56.00	-2	7,028	-0.03%
2018/06/27	2	58.15	1	58.00	55.80	1	6,982	0.01%
2018/06/26	4	56.70	3	56.37	57.80	1	6,956	0.01%
2018/06/25	3	58.23	1	57.60	56.50	2	6,934	0.03%
2018/06/22	1	58.50	0	0.00	58.10	1	6,913	0.01%
2018/06/21	2	59.50	4	60.95	59.90	-2	6,876	-0.03%
2018/06/20	1	62.70	0	0.00	58.80	1	6,826	0.01%
2018/06/19	3	63.00	2	64.70	62.30	1	6,705	0.01%
2018/06/15	9	69.71	5	71.72	67.00	4	6,598	0.06%
2018/06/14	27	70.20	18	69.99	70.00	9	6,259	0.14%
2018/06/13	13	70.15	21	69.68	70.90	-8	5,770	-0.14%
2018/06/12	5	63.58	12	62.53	64.50	-7	5,218	-0.13%
2018/06/11	4	57.80	2	58.70	58.70	2	4,735	0.04%
2018/06/08	32	52.80	29	52.57	53.40	3	4,502	0.07%
2018/06/07	2	49.38	0	0.00	48.60	2	3,931	0.05%
2018/06/06	9	50.17	1	51.90	49.40	8	3,884	0.21%
2018/06/05	2	48.93	13	49.76	49.75	-11	3,745	-0.29%
2018/06/01	12	48.07	0	0.00	47.80	12	3,518	0.34%
2018/05/31	1	48.15	2	48.98	48.15	-1	3,505	-0.03%
2018/05/29	1	47.20	0	0.00	46.75	1	3,440	0.03%
2018/05/28	1	48.50	1	48.00	46.95	0	3,490	0.00%
2018/05/25	0	0.00	6	48.65	47.60	-6	3,710	-0.16%
2018/05/24	2	47.88	0	0.00	48.40	2	3,691	0.05%
2018/05/23	4	47.94	17	48.90	46.75	-13	3,718	-0.35%
2018/05/22	1	47.10	2	47.53	47.10	-1	3,657	-0.03%
2018/05/17	1	45.70	1	44.75	44.30	0	3,566	0.00%
2018/05/11	6	42.43	7	42.36	41.75	-1	3,471	-0.03%
2018/05/08	1	40.80	0	0.00	40.65	1	3,534	0.03%
2018/05/07	2	41.20	3	41.33	41.20	-1	3,558	-0.03%
2018/05/02	3	42.40	2	42.45	41.45	1	3,716	0.03%
2018/04/30	1	42.70	1	42.55	42.80	0	3,813	0.00%
2018/04/24	9	45.50	4	44.75	44.05	5	3,707	0.13%
2018/04/19	10	48.40	4	47.55	47.60	6	3,692	0.16%
2018/04/18	0	0.00	5	49.90	47.55	-5	3,676	-0.14%
2018/04/17	15	49.88	13	49.52	48.85	2	3,588	0.06%
2018/04/16	20	52.44	10	52.83	51.70	10	3,490	0.29%
2018/04/13	3	50.52	2	50.35	49.40	1	3,247	0.03%
2018/04/12	6	48.26	8	48.63	50.20	-2	3,112	-0.06%
2018/04/11	107	47.88	112	48.30	47.15	-5	2,850	-0.18%	大買/大賣/
2018/04/10	89	47.69	88	47.83	46.10	1	2,660	0.04%
2018/03/31	0	0.00	1	43.80	43.75	-1	2,456	-0.04%
2018/03/29	3	45.05	2	44.60	44.55	1	2,464	0.04%
2018/03/28	0	0.00	1	43.95	44.20	-1	2,437	-0.04%
2018/03/27	2	43.35	1	43.75	44.20	1	2,433	0.04%
2018/03/15	1	44.80	1	44.70	44.25	0	2,414	0.00%
2018/03/08	1	42.90	0	0.00	43.10	1	2,457	0.04%
2018/03/02	1	44.80	2	44.95	44.80	-1	2,467	-0.04%
2018/03/01	4	46.08	3	46.03	45.90	1	2,443	0.04%
2018/02/27	9	47.27	11	47.78	46.35	-2	2,384	-0.08%
2018/02/26	2	44.78	11	44.77	44.75	-9	2,139	-0.42%
2018/02/23	12	43.21	9	44.72	43.90	3	2,108	0.14%
2018/02/22	3	41.50	1	41.75	41.55	2	2,071	0.10%
2018/02/12	7	40.89	3	40.80	40.40	4	2,059	0.19%
2018/02/08	0	0.00	1	41.80	42.40	-1	2,125	-0.05%
2018/02/06	0	0.00	1	39.90	40.80	-1	2,139	-0.05%
2018/01/31	4	43.90	5	44.15	43.50	-1	2,222	-0.05%
2018/01/30	2	43.38	0	0.00	43.10	2	2,201	0.09%
2018/01/29	4	43.95	2	43.70	43.85	2	2,210	0.09%
2018/01/25	1	44.00	2	43.15	42.00	-1	2,207	-0.05%
2018/01/24	5	41.40	5	43.00	42.55	0	2,187	0.00%
2018/01/18	1	40.20	1	40.65	40.10	0	2,358	0.00%
2018/01/17	2	40.60	3	40.65	40.30	-1	2,419	-0.04%
2018/01/15	3	38.28	3	39.18	38.95	0	2,763	0.00%
2018/01/12	1	36.95	2	37.58	36.90	-1	2,979	-0.03%
2018/01/04	3	38.15	3	37.90	37.75	0	3,295	0.00%
2018/01/03	0	0.00	2	37.50	37.30	-2	3,380	-0.06%