嘉晶 (3016)-永豐金-豐原券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.6
漲跌
▲0.9
漲幅
+1.48%
成交量
1,891張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/04/25	2	61.60	2	61.20	61.60	0	1,489	0.00%
2024/04/23	0	0.00	1	59.50	60.00	-1	1,455	-0.07%
2024/04/11	0	0.00	0.1	62.20	60.80	-0.1	1,237	-0.01%
2024/04/01	2	62.40	2	62.90	61.50	0	1,133	0.00%
2024/03/14	6	59.97	7.1	59.63	60.10	-1.1	949	-0.11%
2024/03/13	17.1	60.37	17	61.52	60.00	0.1	922	0.01%
2024/03/12	6	62.27	5.4	61.93	61.70	0.6	861	0.07%
2024/03/11	1	58.00	6	59.62	61.90	-5	617	-0.81%
2024/03/08	6	55.87	0	0.00	56.30	6	509	1.18%
2024/02/27	0.1	53.80	0	0.00	54.10	0.1	462	0.01%
2024/02/23	0.1	55.00	0	0.00	54.00	0.1	461	0.02%
2024/02/20	0	54.90	0	0.00	54.80	0	471	0.00%
2024/01/31	0	0.00	3	56.30	56.30	-3	446	-0.67%
2024/01/19	0	0.00	0	57.00	56.80	0	503	0.00%
2024/01/10	0	58.50	0	0.00	57.90	0	507	0.00%
2024/01/04	1	60.20	0	0.00	59.60	1	504	0.20%
2024/01/03	0	60.60	0	0.00	60.40	0	505	0.00%
2024/01/02	2	61.30	0	0.00	61.30	2	500	0.40%
2023/12/27	1	63.00	0	0.00	63.00	1	496	0.20%
2023/12/26	0	62.60	0	0.00	63.00	0	496	0.00%
2023/12/20	0	0.00	1	62.80	62.50	-1	501	-0.20%
2023/12/19	0	0.00	0.2	63.70	63.30	-0.2	504	-0.04%
2023/12/18	2.1	65.36	5	64.70	64.00	-3	501	-0.59%
2023/12/15	0	0.00	4	64.60	64.50	-4	478	-0.84%
2023/12/13	2	62.05	0	0.00	62.00	2	453	0.44%
2023/11/21	0	0.00	1.1	63.56	63.10	-1.1	401	-0.27%
2023/11/20	0	0.00	17	62.01	62.20	-17	396	-4.29%
2023/10/25	17	58.40	0	0.00	58.30	17	461	3.69%
2023/10/03	1	58.80	0	0.00	58.00	1	1,103	0.09%
2023/09/28	0.2	57.40	0	0.00	57.00	0.2	1,146	0.02%
2023/09/26	0.1	58.60	0	0.00	57.80	0.1	1,160	0.00%
2023/09/21	0.1	61.10	0	0.00	60.90	0.1	1,156	0.00%
2023/09/01	1	61.10	0	0.00	61.20	1	1,242	0.08%
2023/08/24	1	58.50	0	0.00	58.20	1	1,313	0.08%
2023/08/14	0	0.00	3	59.20	58.90	-3	1,290	-0.23%
2023/07/26	1	65.00	0	0.00	64.60	1	1,204	0.08%
2023/07/18	0	0.00	7	69.03	69.00	-7	1,193	-0.59%
2023/07/17	2	70.15	1	71.10	70.80	1	1,183	0.08%
2023/07/14	4	71.48	1	71.10	71.50	3	1,150	0.26%
2023/07/13	1	72.80	2	72.75	71.00	-1	1,122	-0.09%
2023/07/12	2	71.45	1	72.20	72.30	1	1,078	0.09%
2023/07/11	5	72.48	10	73.26	72.20	-5	1,012	-0.49%
2023/07/10	1	69.40	5	69.40	69.70	-4	836	-0.48%
2023/06/26	0	0.00	1	64.40	63.60	-1	678	-0.15%
2023/06/14	1	66.70	1	67.10	67.30	0	673	0.00%
2023/06/12	0	0.00	0.1	65.70	65.50	-0.1	646	-0.02%
2023/06/05	1	66.00	2	66.65	66.00	-1	661	-0.16%
2023/05/22	0	0.00	2	63.50	63.80	-2	707	-0.28%
2023/05/16	0	0.00	4	62.10	62.20	-4	714	-0.56%
2023/05/15	0	0.00	1	61.20	61.20	-1	714	-0.14%
2023/05/09	2	62.50	0	0.00	62.50	2	738	0.27%
2023/05/02	1.1	64.63	0	0.00	64.60	1.1	790	0.14%
2023/04/21	7	65.93	1	65.70	64.50	6	756	0.79%
2023/04/20	6	67.95	11	68.80	67.60	-5	729	-0.69%
2023/04/18	3	70.87	0	0.00	70.10	3	716	0.42%
2023/04/17	13	70.81	0	0.00	71.50	13	705	1.84%
2023/04/14	1	70.00	0	0.00	69.80	1	686	0.15%
2023/04/13	1	70.00	0	0.00	69.90	1	680	0.15%
2023/04/11	1	71.30	0	0.00	71.50	1	665	0.15%
2023/04/10	1	71.40	0	0.00	71.30	1	669	0.15%
2023/03/29	2	70.95	0	0.00	70.40	2	681	0.29%
2023/03/24	2	73.00	0	0.00	73.00	2	695	0.29%
2023/03/21	0	0.00	0.5	71.00	71.00	-0.5	689	-0.07%
2023/03/20	0	0.00	1	71.60	71.60	-1	690	-0.14%
2023/03/10	1	71.90	0	0.00	71.10	1	712	0.14%
2023/03/08	2	73.20	0	0.00	73.20	2	740	0.27%
2023/03/07	1	74.00	0	0.00	73.40	1	738	0.14%
2023/02/24	0	0.00	1	75.60	75.60	-1	680	-0.15%
2023/02/17	0	0.00	1	75.90	76.00	-1	791	-0.13%
2023/02/15	0	0.00	1	76.10	75.60	-1	837	-0.12%
2023/02/10	1	76.50	0	0.00	76.50	1	910	0.11%
2023/02/08	0	0.00	1	79.00	78.90	-1	913	-0.11%
2023/02/07	0	0.00	2	78.00	78.10	-2	920	-0.22%
2023/02/02	1	78.00	0	0.00	79.20	1	946	0.11%
2023/02/01	0	0.00	1	77.00	77.00	-1	937	-0.11%
2023/01/13	0	0.00	1	71.40	71.30	-1	982	-0.10%
2023/01/12	1	75.20	0	0.00	73.10	1	993	0.10%
2023/01/04	0	0.00	1	71.10	71.20	-1	1,106	-0.09%
2022/12/29	0	0.00	2	69.90	70.40	-2	1,166	-0.17%
2022/12/23	0	0.00	3	70.87	71.20	-3	1,321	-0.23%
2022/12/21	1	70.80	0	0.00	70.20	1	1,418	0.07%
2022/12/20	2	71.20	0	0.00	71.20	2	1,465	0.14%
2022/12/08	2	76.30	0	0.00	76.40	2	1,703	0.12%
2022/12/02	5	81.50	0	0.00	81.60	5	1,938	0.26%
2022/12/01	1	81.60	4	80.28	81.90	-3	1,939	-0.15%
2022/11/30	0	0.00	2	78.55	78.60	-2	1,930	-0.10%
2022/11/29	1	75.60	1	76.50	76.90	0	1,943	0.00%
2022/11/28	4	77.60	0	0.00	77.30	4	1,963	0.20%
2022/11/24	0	0.00	1	78.40	78.70	-1	1,998	-0.05%
2022/11/23	0	0.00	1	77.70	76.80	-1	2,009	-0.05%
2022/11/17	1	79.10	0	0.00	79.30	1	2,151	0.05%
2022/11/16	2	77.80	5	78.00	78.00	-3	2,186	-0.14%
2022/11/15	7	77.23	4	78.15	78.50	3	2,266	0.13%
2022/11/14	0	0.00	2	76.20	76.20	-2	2,348	-0.09%
2022/11/11	4	75.90	0	0.00	75.00	4	2,388	0.17%
2022/11/09	2	75.20	8	74.03	75.00	-6	2,369	-0.25%
2022/11/08	6	72.45	3	73.60	72.30	3	2,356	0.13%
2022/11/07	3	72.33	0	0.00	72.40	3	2,357	0.13%
2022/11/04	0	0.00	3	71.73	72.00	-3	2,384	-0.13%
2022/11/02	1	70.40	0	0.00	70.60	1	2,407	0.04%
2022/10/31	0	0.00	2	68.50	69.00	-2	2,399	-0.08%
2022/10/28	4	67.00	0	0.00	67.00	4	2,390	0.17%
2022/10/26	0	0.00	1	67.30	66.80	-1	2,395	-0.04%
2022/10/24	1	69.00	1	68.80	68.00	0	2,407	0.00%
2022/10/21	1	67.10	0	0.00	67.10	1	2,408	0.04%
2022/10/19	1	70.80	1	70.30	69.00	0	2,428	0.00%
2022/10/14	0	0.00	4	70.50	70.50	-4	2,444	-0.16%
2022/10/13	2	67.00	0	0.00	66.10	2	2,491	0.08%
2022/09/29	2	70.90	0	0.00	70.40	2	2,511	0.08%
2022/09/23	24	86.25	24	84.75	84.40	0	2,494	0.00%
2022/09/20	0	0.00	1	87.70	89.00	-1	2,427	-0.04%
2022/09/16	1	88.70	0	0.00	87.60	1	2,424	0.04%
2022/09/14	0	0.00	1	91.10	91.40	-1	2,451	-0.04%
2022/09/06	0	0.00	1	82.20	80.70	-1	2,376	-0.04%
2022/09/01	1	88.10	0	0.00	88.00	1	2,362	0.04%
2022/08/24	0	0.00	1	93.10	89.20	-1	2,369	-0.04%
2022/08/22	1	93.00	2	93.65	93.00	-1	2,363	-0.04%
2022/08/19	1	91.40	1	92.60	91.40	0	2,275	0.00%
2022/08/11	1	85.10	1	84.40	83.60	0	2,261	0.00%
2022/08/10	1	81.90	0	0.00	82.20	1	2,329	0.04%
2022/08/09	0	0.00	1	83.00	82.60	-1	2,366	-0.04%
2022/08/05	0	0.00	1	80.10	80.70	-1	2,519	-0.04%
2022/08/03	1	79.20	10	77.10	77.40	-9	2,654	-0.34%
2022/08/02	6	79.88	6	79.00	79.00	0	2,716	0.00%
2022/07/27	0	0.00	1	82.50	82.80	-1	2,755	-0.04%
2022/07/26	0	0.00	2	82.70	81.40	-2	2,754	-0.07%
2022/07/25	1	84.00	4	83.83	84.20	-3	2,739	-0.11%
2022/07/22	7	84.57	0	0.00	83.30	7	2,765	0.25%
2022/07/20	6	84.43	0	0.00	83.40	6	2,798	0.21%
2022/07/15	3	81.37	1	80.80	80.80	2	2,787	0.07%
2022/07/08	3	80.20	3	78.87	78.90	0	2,761	0.00%
2022/07/06	0	0.00	1	75.10	73.70	-1	2,758	-0.04%
2022/07/04	1	78.20	0.1	77.93	78.70	0.9	2,789	0.03%
2022/06/30	1	85.00	0	0.00	83.80	1	2,766	0.04%
2022/06/21	6	92.10	6	92.45	93.50	0	3,596	0.00%
2022/06/20	1	89.50	4	88.83	88.20	-3	3,649	-0.08%
2022/06/17	2	95.55	2	95.15	94.70	0	3,686	0.00%
2022/06/16	0	0.00	1	97.60	97.20	-1	3,870	-0.03%
2022/06/15	8	102.81	8	100.50	100.50	0	4,103	0.00%
2022/06/14	5	101.00	5	101.50	103.50	0	4,666	0.00%
2022/06/10	2	104.75	1	104.50	104.50	1	5,689	0.02%
2022/06/09	0	0.00	1	106.50	107.00	-1	5,839	-0.02%
2022/06/08	3	107.00	4	106.88	106.00	-1	6,001	-0.02%
2022/06/01	0	0.00	3	104.67	105.50	-3	6,063	-0.05%
2022/05/31	13	103.62	10	104.50	104.00	3	6,049	0.05%
2022/05/30	1	104.00	1	102.00	103.50	0	6,035	0.00%
2022/05/26	15	100.17	15	98.90	98.90	0	6,030	0.00%
2022/05/25	0	0.00	2	100.50	100.50	-2	6,052	-0.03%
2022/05/23	11	99.95	11	99.40	99.40	0	6,059	0.00%
2022/05/20	0	0.00	1	99.50	99.40	-1	6,054	-0.02%
2022/05/19	2	99.90	0	0.00	100.50	2	6,052	0.03%
2022/05/17	3	98.77	3	97.20	99.10	0	5,948	0.00%
2022/05/16	0	0.00	1	96.60	96.10	-1	5,933	-0.02%
2022/05/13	4	94.20	5	96.84	96.30	-1	5,885	-0.02%
2022/05/12	3	96.73	3	93.00	92.20	0	5,845	0.00%
2022/05/11	4	94.93	3	95.90	96.00	1	5,884	0.02%
2022/05/04	0	0.00	3	93.60	93.10	-3	5,873	-0.05%
2022/04/29	5	94.06	0	0.00	92.20	5	5,928	0.08%
2022/04/27	1	90.00	0	0.00	92.10	1	5,941	0.02%
2022/04/25	2	97.35	2	96.30	95.50	0	5,911	0.00%
2022/04/22	2	101.50	20	104.00	101.00	-18	5,907	-0.30%
2022/04/19	0	0.00	2	107.00	106.50	-2	6,020	-0.03%
2022/04/18	0	0.00	3	106.50	104.00	-3	6,072	-0.05%
2022/04/15	0	0.00	5	108.00	105.50	-5	6,120	-0.08%
2022/04/14	0	0.00	1.1	108.56	109.00	-1.1	6,212	-0.02%
2022/04/11	0	0.00	3	108.00	106.00	-3	6,312	-0.05%
2022/04/07	1	112.50	1	109.00	107.50	0	6,321	0.00%
2022/04/06	1	112.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	2	115.50	0.1	116.33	116.00	1.9	6,389	0.03%
2022/03/31	31	118.74	2	117.50	117.50	29	6,384	0.45%
2022/03/30	13	119.42	36	121.35	120.50	-23	6,377	-0.36%
2022/03/29	21	120.21	1	117.50	118.50	20	6,436	0.31%
2022/03/28	1	120.00	1	120.50	120.50	0	6,405	0.00%
2022/03/25	19.1	126.33	23	128.37	119.50	-3.9	6,349	-0.06%
2022/03/24	3	121.00	43	124.78	125.50	-40	5,990	-0.67%
2022/03/23	19	122.95	22	122.00	122.00	-3	6,054	-0.05%
2022/03/22	23	124.57	5	123.30	123.50	18	6,362	0.28%
2022/03/21	53	123.78	17	124.15	124.50	36	6,365	0.57%
2022/03/18	11	121.68	15	123.47	125.00	-4	6,294	-0.06%
2022/03/17	21	120.36	22	121.98	123.00	-1	6,183	-0.02%
2022/03/16	25	117.20	22	115.57	115.00	3	5,906	0.05%
2022/03/15	23	110.63	26	113.19	114.00	-3	5,459	-0.05%
2022/03/14	19	107.89	4.1	108.78	109.00	14.9	4,994	0.30%
2022/03/11	13	105.04	26.2	104.77	104.50	-13.2	4,864	-0.27%
2022/03/10	24	108.52	1	107.00	110.00	23	4,718	0.49%
2022/03/08	0	0.00	23	99.57	98.40	-23	4,766	-0.48%
2022/03/07	1	100.50	0	0.00	101.00	1	4,775	0.02%
2022/03/04	2	108.25	1	110.00	107.00	1	4,872	0.02%
2022/03/03	4	108.88	3	108.50	108.50	1	5,013	0.02%
2022/03/02	0	0.00	6	108.50	109.00	-6	5,048	-0.12%
2022/02/25	0	0.00	2	104.25	106.50	-2	5,221	-0.04%
2022/02/24	10	102.80	9	100.45	100.00	1	5,761	0.02%
2022/02/23	2	105.25	2	107.00	106.50	0	6,668	0.00%
2022/02/22	6	106.08	4	105.50	105.50	2	6,989	0.03%
2022/02/21	6	108.33	6	110.33	110.50	0	8,313	0.00%
2022/02/18	0	0.00	5	111.50	111.50	-5	9,087	-0.06%
2022/02/17	2	113.50	2	112.50	112.50	0	9,524	0.00%
2022/02/16	0	0.00	5	115.00	113.00	-5	9,759	-0.05%
2022/02/15	1	112.00	0	0.00	112.00	1	9,835	0.01%
2022/02/14	2	112.50	0	0.00	112.00	2	9,922	0.02%
2022/02/11	11.3	120.52	1	118.00	118.00	10.3	9,939	0.10%
2022/02/10	7	115.86	7	114.93	114.50	0	9,912	0.00%
2022/02/09	2	115.00	2	116.25	116.00	0	10,043	0.00%
2022/02/08	2	113.00	0	0.00	112.50	2	10,253	0.02%
2022/02/07	13	110.96	3	110.50	112.00	10	10,339	0.10%
2022/01/26	0	0.00	2	112.00	111.50	-2	10,638	-0.02%
2022/01/25	8	113.88	6	111.00	111.00	2	11,292	0.02%
2022/01/24	0	0.00	1	115.00	115.50	-1	11,581	-0.01%
2022/01/21	6	117.25	16	114.75	113.50	-10	11,898	-0.08%
2022/01/20	13	118.46	3	118.50	118.50	10	11,940	0.08%
2022/01/19	1	117.50	2	120.25	120.00	-1	12,013	-0.01%
2022/01/18	5	123.50	10	120.50	120.50	-5	12,389	-0.04%
2022/01/17	5	121.40	6	123.17	123.00	-1	12,488	-0.01%
2022/01/14	4	117.88	3	120.50	120.50	1	12,605	0.01%
2022/01/13	1	120.00	0	0.00	120.00	1	12,797	0.01%
2022/01/11	14	125.04	1	122.00	122.00	13	13,014	0.10%
2022/01/10	1	128.00	1	129.00	129.50	0	13,107	0.00%
2022/01/05	2	131.75	0	0.00	130.00	2	13,149	0.02%
2022/01/04	11	137.00	5	137.70	137.50	6	13,135	0.05%
2022/01/03	0	0.00	1	137.50	137.50	-1	13,183	-0.01%
2021/12/29	0	0.00	1.1	137.45	136.00	-1.1	13,255	-0.01%
2021/12/28	1	135.50	0	135.00	135.00	1	13,264	0.01%
2021/12/27	1	136.50	0	0.00	136.50	1	13,275	0.01%
2021/12/24	1.1	133.55	1	134.50	132.50	0.1	13,296	0.00%
2021/12/23	0.2	136.00	5	134.00	134.00	-4.8	13,322	-0.04%
2021/12/20	0	0.00	2	133.00	132.50	-2	13,692	-0.01%
2021/12/17	11	133.77	6	132.00	132.00	5	13,819	0.04%
2021/12/16	15	140.80	9	141.56	141.00	6	14,213	0.04%
2021/12/15	2	136.00	1	137.00	136.50	1	13,899	0.01%
2021/12/14	2	134.50	0	0.00	133.00	2	13,906	0.01%
2021/12/10	2.3	136.91	0	0.00	137.00	2.3	13,669	0.02%
2021/12/09	1	142.50	0.1	144.96	142.50	0.9	13,430	0.01%
2021/12/07	0	150.00	0	0.00	147.50	0	13,471	0.00%
2021/12/03	0.1	151.57	1	152.00	153.00	-0.9	13,616	-0.01%
2021/12/02	1	147.50	0	0.00	148.00	1	13,592	0.01%
2021/11/30	1	146.50	1	154.00	146.00	0	13,653	0.00%
2021/11/29	0	0.00	1	152.00	148.50	-1	13,839	-0.01%
2021/11/26	0	0.00	1	141.49	140.00	-1	13,757	-0.01%
2021/11/24	0	0.00	13.1	141.54	145.50	-13.1	13,763	-0.09%
2021/11/23	6	141.17	1	145.00	135.50	5	13,751	0.04%
2021/11/22	6.1	145.42	5	144.80	149.00	1	13,594	0.01%
2021/11/19	0	0.00	3.2	139.72	143.00	-3.2	12,777	-0.03%
2021/11/18	15.2	129.80	17.1	129.21	130.00	-1.8	12,539	-0.01%
2021/11/17	4	118.88	24.2	118.82	127.50	-20.2	11,358	-0.18%
2021/11/16	25	114.70	7	115.93	116.00	18	10,703	0.17%
2021/11/15	6.2	104.56	7	102.57	105.50	-0.8	10,283	-0.01%
2021/11/12	3	98.53	6	99.53	98.00	-3	10,110	-0.03%
2021/11/11	6	98.70	7	99.17	98.00	-1	10,074	-0.01%
2021/11/10	0	0.00	3	96.00	97.00	-3	10,002	-0.03%
2021/11/09	3	97.50	2	98.00	96.20	1	9,974	0.01%
2021/11/08	3.1	97.87	2	97.25	96.60	1.1	9,905	0.01%
2021/11/05	4	105.25	0	0.00	101.50	4	9,816	0.04%
2021/11/04	1.1	104.36	2	103.00	102.00	-0.9	9,625	-0.01%
2021/11/03	8	104.81	4	107.50	103.50	4	9,584	0.04%
2021/11/02	8	105.56	8	106.25	107.00	0	9,378	0.00%
2021/11/01	4	101.13	11	102.68	104.50	-7	8,770	-0.08%
2021/10/29	11	97.78	3	96.13	95.30	8	8,593	0.09%
2021/10/28	1	94.70	1	94.70	94.70	0	8,313	0.00%
2021/10/27	0	0.00	1	94.30	94.30	-1	8,304	-0.01%
2021/10/26	8	95.79	5	94.90	92.90	3	8,334	0.04%
2021/10/25	1	94.60	1	94.60	94.70	0	8,093	0.00%
2021/10/22	0	0.00	1	95.30	96.30	-1	8,230	-0.01%
2021/10/21	6	96.03	11	96.65	93.00	-5	8,367	-0.06%
2021/10/20	2	95.20	3	94.43	94.50	-1	8,523	-0.01%
2021/10/19	11	92.62	4	94.00	93.20	7	8,626	0.08%
2021/10/18	0	0.00	8	91.01	92.00	-8	8,907	-0.09%
2021/10/14	2	85.50	0	0.00	85.00	2	10,159	0.02%
2021/10/07	1	85.10	1	85.50	85.60	0	10,742	0.00%
2021/10/05	5	76.70	1	81.30	81.60	4	11,096	0.04%
2021/10/04	0	0.00	5	80.82	78.80	-5	11,067	-0.05%
2021/10/01	1	84.30	0	0.00	82.50	1	11,064	0.01%
2021/09/29	1	87.00	0	0.00	87.00	1	11,390	0.01%
2021/09/28	0	0.00	2.3	91.81	92.80	-2.3	11,362	-0.02%
2021/09/27	7.3	94.98	6	96.70	93.10	1.3	11,275	0.01%
2021/09/24	2	93.85	4	94.05	92.50	-2	10,931	-0.02%
2021/09/23	8	93.91	10	95.01	92.80	-2	10,775	-0.02%
2021/09/22	1	90.70	1	90.40	90.20	0	10,249	0.00%
2021/09/17	1	89.20	1	89.10	89.90	0	10,192	0.00%
2021/09/15	1	87.90	1	84.90	84.90	0	10,159	0.00%
2021/09/14	7	87.66	5	87.80	87.70	2	10,194	0.02%
2021/09/10	2	87.95	1	88.60	88.50	1	10,248	0.01%
2021/09/09	1	85.90	1	86.90	86.40	0	10,371	0.00%
2021/09/07	2	88.70	0	0.00	86.70	2	10,348	0.02%
2021/09/02	11	95.00	2	96.30	90.40	9	10,452	0.09%
2021/08/26	2	89.00	2	89.65	90.40	0	9,987	0.00%
2021/08/25	1	92.00	0	0.00	92.00	1	9,599	0.01%
2021/08/23	0	0.00	5	82.80	83.70	-5	9,416	-0.05%
2021/08/20	6	79.87	1	81.50	80.60	5	9,279	0.05%
2021/08/18	1	77.90	1	78.40	81.50	0	9,166	0.00%
2021/08/12	0	0.00	1	83.70	84.50	-1	9,106	-0.01%
2021/08/09	0	0.00	1	87.00	86.40	-1	9,063	-0.01%
2021/08/06	1	90.00	0	0.00	88.20	1	8,992	0.01%
2021/08/05	4	92.40	3	93.83	93.70	1	8,885	0.01%
2021/08/04	10	92.50	10	92.20	92.20	0	8,890	0.00%
2021/08/03	31	93.00	31	91.80	91.80	0	8,790	0.00%
2021/07/29	26	92.07	25	93.60	94.10	1	8,570	0.01%
2021/07/27	5	104.20	11	100.98	98.60	-6	8,277	-0.07%
2021/07/26	30	99.43	22	107.25	105.00	8	8,030	0.10%
2021/07/23	33	99.84	33	97.73	97.80	0	7,672	0.00%
2021/07/22	14	101.39	13	101.12	101.00	1	7,498	0.01%
2021/07/21	16	96.50	17	95.80	100.50	-1	7,086	-0.01%
2021/07/20	18	93.70	27	94.99	91.50	-9	6,461	-0.14%
2021/07/19	0	0.00	4	91.00	91.00	-4	5,924	-0.07%
2021/07/15	8	85.30	0	0.00	84.50	8	6,380	0.13%
2021/07/14	18	82.76	26	85.04	85.70	-8	6,458	-0.12%
2021/07/13	22	85.61	13	82.77	80.50	9	6,213	0.14%
2021/07/12	6	82.38	8	82.31	82.50	-2	5,940	-0.03%
2021/07/09	2	78.50	0	0.00	78.50	2	5,701	0.04%
2021/07/08	0	0.00	2	79.30	77.70	-2	5,690	-0.04%
2021/07/07	0	0.00	3	78.63	79.30	-3	5,696	-0.05%
2021/07/06	7	77.47	3	78.30	77.70	4	5,513	0.07%
2021/07/05	0	0.00	6	74.34	74.90	-6	5,407	-0.11%
2021/07/01	1	69.90	0	0.00	69.90	1	5,730	0.02%
2021/06/30	0	0.00	1	72.40	72.00	-1	5,975	-0.02%
2021/06/29	0	0.00	1	74.50	73.00	-1	5,962	-0.02%
2021/06/24	7	74.24	7	73.40	73.30	0	5,910	0.00%
2021/06/22	0	0.00	6	71.28	71.60	-6	5,799	-0.10%
2021/06/21	9	73.36	5	73.24	72.00	4	5,770	0.07%
2021/06/18	4	75.40	5	75.54	75.20	-1	5,731	-0.02%
2021/06/17	2	72.80	0	0.00	72.70	2	5,617	0.04%
2021/06/16	1	72.60	14	72.62	71.30	-13	5,565	-0.23%
2021/06/15	3	70.13	2	70.00	72.90	1	5,439	0.02%
2021/06/11	1	68.00	1	67.90	67.70	0	5,204	0.00%
2021/06/09	2	67.50	0	0.00	66.70	2	5,152	0.04%
2021/06/08	1	68.20	1	66.40	66.50	0	5,133	0.00%
2021/06/07	1	66.90	1	67.00	66.50	0	5,112	0.00%
2021/06/03	1	68.40	1	69.40	68.10	0	5,064	0.00%
2021/05/28	1	67.60	1	68.20	66.90	0	4,890	0.00%
2021/05/27	1	67.20	0	0.00	66.60	1	4,853	0.02%
2021/05/26	1	64.90	1	65.40	66.00	0	4,831	0.00%
2021/05/25	16	66.65	2	67.30	66.30	14	4,791	0.29%
2021/05/20	0	0.00	1	61.50	61.80	-1	4,827	-0.02%
2021/05/19	1	60.80	1	62.20	61.80	0	4,823	0.00%
2021/05/18	1	56.90	1	58.00	60.10	0	4,801	0.00%
2021/05/14	0	0.00	1	59.80	60.70	-1	4,754	-0.02%
2021/05/13	1	60.70	1	58.00	60.10	0	4,732	0.00%
2021/05/12	1	59.30	2	59.80	60.00	-1	4,707	-0.02%
2021/05/10	0	0.00	3	69.80	69.70	-3	4,645	-0.06%
2021/05/07	3	71.70	0	0.00	71.90	3	4,657	0.06%
2021/05/05	1	71.90	0	0.00	68.50	1	4,689	0.02%
2021/04/29	0	0.00	1	79.09	78.50	-1	4,632	-0.02%
2021/04/28	1	81.40	0	0.00	79.50	1	4,665	0.02%
2021/04/27	1	81.40	17	80.31	79.80	-16	4,711	-0.34%
2021/04/26	3	82.70	3	82.77	82.20	0	4,781	0.00%
2021/04/23	4	82.75	5	82.78	82.50	-1	4,805	-0.02%
2021/04/22	8	80.56	4	84.05	78.50	4	4,807	0.08%
2021/04/21	3	85.43	2	88.50	84.00	1	5,265	0.02%
2021/04/20	3	80.33	8	82.00	82.80	-5	4,952	-0.10%
2021/04/16	0	0.00	5	73.90	73.90	-5	4,777	-0.10%
2021/04/15	0	0.00	1	74.60	74.40	-1	4,790	-0.02%
2021/04/13	0	0.00	1	77.20	76.00	-1	4,802	-0.02%
2021/04/12	0	75.80	1	75.40	75.40	-1	4,769	-0.02%
2021/04/09	1	80.40	0	0.00	78.00	1	4,752	0.02%
2021/04/08	10	81.17	6	80.22	80.00	4	4,656	0.09%
2021/04/07	8	77.80	2	79.50	77.30	6	4,438	0.14%
2021/04/06	4	75.83	5	75.26	77.60	-1	4,318	-0.02%
2021/04/01	1	71.90	2	71.55	71.20	-1	4,117	-0.02%
2021/03/30	2	72.20	2	72.55	72.40	0	4,161	0.00%
2021/03/29	1	71.70	1	71.60	71.40	0	4,201	0.00%
2021/03/24	1	71.20	2	71.75	70.90	-1	4,266	-0.02%
2021/03/23	0	0.00	10	70.85	71.00	-10	4,278	-0.23%
2021/03/22	2	71.65	21	72.19	72.00	-19	4,235	-0.45%
2021/03/19	10	68.60	0	0.00	68.60	10	4,161	0.24%
2021/03/18	12	69.60	0	0.00	69.10	12	4,213	0.28%
2021/03/17	6	69.60	3	69.00	68.90	3	4,339	0.07%
2021/03/16	3	70.00	0	0.00	70.00	3	4,629	0.06%
2021/03/15	1	70.70	1	70.20	70.00	0	4,990	0.00%
2021/03/11	1	68.70	17	69.25	69.40	-16	5,068	-0.32%
2021/03/08	2	68.10	0	0.00	67.30	2	5,405	0.04%
2021/03/05	10	67.10	0	0.00	67.70	10	5,455	0.18%
2021/03/03	1	68.10	0	0.00	69.40	1	5,613	0.02%
2021/03/02	6	69.97	3	69.60	69.00	3	5,627	0.05%
2021/02/24	0	0.00	20	71.70	71.50	-20	5,746	-0.35%
2021/02/23	1	73.30	0	0.00	72.50	1	5,822	0.02%
2021/02/22	11	74.52	1	73.00	73.90	10	5,782	0.17%
2021/02/19	2	71.25	20	71.20	71.40	-18	5,670	-0.32%
2021/02/18	0	0.00	11	70.39	70.30	-11	5,686	-0.19%
2021/02/17	10	68.90	37	68.87	69.30	-27	5,680	-0.48%
2021/02/05	47	67.13	0	0.00	66.50	47	5,664	0.83%
2021/02/03	1	66.70	0	0.00	66.70	1	5,657	0.02%
2021/02/02	20	68.14	0	0.00	67.80	20	5,655	0.35%
2021/02/01	28	66.27	21	65.07	66.30	7	5,639	0.12%
2021/01/29	13	67.60	0	0.00	67.40	13	5,620	0.23%
2021/01/28	1	69.60	0	0.00	69.50	1	5,595	0.02%
2021/01/27	10	71.70	1	71.10	71.60	9	5,570	0.16%
2021/01/26	6	69.53	5	69.60	69.40	1	5,527	0.02%
2021/01/25	5	70.16	0	0.00	70.50	5	5,501	0.09%
2021/01/22	2	71.60	0	0.00	72.00	2	5,470	0.04%
2021/01/21	18	73.16	2	73.10	71.30	16	5,449	0.29%
2021/01/20	7	73.53	6	73.80	72.70	1	5,396	0.02%
2021/01/19	1	78.20	0	0.00	76.70	1	5,306	0.02%
2021/01/18	3	78.53	3	78.53	79.20	0	5,183	0.00%
2021/01/15	5	79.66	5	78.64	77.70	0	5,047	0.00%
2021/01/14	99	79.15	112	79.68	79.10	-13	4,829	-0.27%	大賣/
2021/01/13	0	0.00	7	73.93	77.60	-7	4,145	-0.17%
2021/01/12	12	71.55	53	71.36	70.60	-41	3,834	-1.07%
2021/01/11	18	71.99	37	71.83	72.10	-19	3,737	-0.51%
2021/01/08	2	69.75	2	69.25	69.90	0	3,682	0.00%
2021/01/07	60	69.53	32	69.29	69.50	28	3,726	0.75%
2021/01/06	19	69.64	1	69.60	69.10	18	3,722	0.48%
2021/01/05	18	71.10	1	71.10	71.10	17	3,724	0.46%
2021/01/04	3	72.90	0	0.00	72.60	3	3,705	0.08%
2020/12/30	5	72.86	6	73.07	71.80	-1	3,652	-0.03%
2020/12/29	6	73.07	3	73.60	72.70	3	3,628	0.08%
2020/12/28	6	73.13	1	72.60	72.80	5	3,554	0.14%
2020/12/23	0	0.00	10	72.30	71.70	-10	3,515	-0.28%
2020/12/21	10	69.00	0	0.00	70.00	10	3,500	0.29%
2020/12/18	5	69.70	10	70.58	70.90	-5	3,502	-0.14%
2020/12/17	5	69.90	0	0.00	70.10	5	3,506	0.14%
2020/12/14	0	0.00	2	73.40	73.70	-2	3,552	-0.06%
2020/12/10	5	75.28	7	75.53	75.00	-2	3,479	-0.06%
2020/12/09	5	71.34	3	71.53	74.70	2	3,188	0.06%
2020/12/07	0	0.00	1	68.00	68.00	-1	2,787	-0.04%
2020/12/04	1	68.50	0	0.00	67.60	1	2,766	0.04%
2020/12/03	5	69.78	38	68.46	68.00	-33	2,749	-1.20%
2020/12/02	0	0.00	2	68.30	67.20	-2	2,673	-0.07%
2020/12/01	4	67.20	1	67.70	67.00	3	2,705	0.11%
2020/11/30	4	67.48	30	67.92	67.10	-26	2,687	-0.97%
2020/11/27	0	0.00	24	65.83	65.60	-24	2,558	-0.94%
2020/11/26	0	0.00	1	64.80	65.60	-1	2,578	-0.04%
2020/11/24	20	66.10	31	67.64	65.70	-11	2,682	-0.41%
2020/11/23	2	64.65	1	64.40	64.70	1	2,693	0.04%
2020/11/20	22	64.85	3	64.47	64.40	19	2,731	0.70%
2020/11/19	1	61.50	0	0.00	61.40	1	2,707	0.04%
2020/11/17	1	62.00	1	62.40	62.00	0	3,084	0.00%
2020/11/16	1	61.40	0	0.00	61.90	1	3,287	0.03%
2020/11/10	25	60.98	1	59.80	60.10	24	4,085	0.59%
2020/10/26	0	0.00	2	63.40	62.80	-2	4,929	-0.04%
2020/10/22	15	65.20	0	0.00	64.00	15	5,080	0.30%
2020/10/20	0	0.00	1	64.80	64.40	-1	5,173	-0.02%
2020/10/19	2	65.10	0	0.00	65.10	2	5,366	0.04%
2020/10/16	6	65.10	0	0.00	64.70	6	5,624	0.11%
2020/10/15	7	66.10	12	66.98	66.30	-5	5,756	-0.09%
2020/10/12	5	66.42	0	0.00	64.90	5	5,786	0.09%
2020/10/08	1	66.90	0	0.00	66.70	1	5,820	0.02%
2020/10/07	0	0.00	6	67.60	67.40	-6	5,892	-0.10%
2020/09/29	10	66.40	0	0.00	66.80	10	6,221	0.16%
2020/09/25	20	66.23	0	0.00	65.00	20	6,398	0.31%
2020/09/21	0	0.00	1	69.70	69.70	-1	6,606	-0.02%
2020/09/17	0	0.00	11	71.88	72.70	-11	6,610	-0.17%
2020/09/16	7	71.51	6	71.98	70.90	1	6,574	0.02%
2020/09/15	0	0.00	6	70.70	70.20	-6	6,578	-0.09%
2020/09/14	0	0.00	4	69.70	69.70	-4	6,779	-0.06%
2020/09/08	5	69.10	10	69.02	68.90	-5	7,054	-0.07%
2020/09/07	9	70.24	24	71.98	69.20	-15	7,134	-0.21%
2020/09/03	10	70.95	0	0.00	69.40	10	7,190	0.14%
2020/09/02	0	0.00	2	70.10	70.30	-2	7,253	-0.03%
2020/09/01	5	68.90	0	0.00	68.90	5	7,333	0.07%
2020/08/31	5	69.10	0	0.00	69.20	5	7,431	0.07%
2020/08/28	1	70.00	0	0.00	70.00	1	7,943	0.01%
2020/08/26	0	0.00	7	70.40	71.30	-7	7,961	-0.09%
2020/08/25	0	0.00	32	69.60	69.50	-32	8,035	-0.40%
2020/08/21	15	67.90	4	68.33	69.70	11	8,266	0.13%
2020/08/20	9	71.04	0	0.00	68.80	9	8,231	0.11%
2020/08/19	5	76.10	70	74.78	76.40	-65	8,499	-0.76%
2020/08/18	0	0.00	13	72.94	72.60	-13	8,464	-0.15%
2020/08/17	22	71.09	22	71.16	71.50	0	8,361	0.00%
2020/08/13	6	68.12	1	68.20	67.70	5	8,946	0.06%
2020/08/12	10	68.70	10	68.10	68.10	0	9,075	0.00%
2020/08/11	12	68.91	12	68.99	68.60	0	9,274	0.00%
2020/08/10	1	69.80	9	71.37	69.80	-8	9,375	-0.09%
2020/08/07	1	70.80	0	0.00	70.60	1	9,557	0.01%
2020/08/06	1	70.80	0	0.00	70.50	1	9,961	0.01%
2020/08/05	3	71.87	1.1	71.20	70.90	2	10,009	0.02%
2020/08/04	92	72.86	7	74.87	72.50	85	10,068	0.84%
2020/08/03	7.1	72.00	10	73.65	73.90	-3	9,941	-0.03%
2020/07/31	2	72.35	1	71.90	71.60	1	9,897	0.01%
2020/07/30	0	0.00	17	71.66	71.80	-17	9,892	-0.17%
2020/07/29	5	68.50	0	0.00	69.70	5	9,875	0.05%
2020/07/28	7	68.64	0	0.00	68.90	7	9,883	0.07%
2020/07/24	1	71.10	0	0.00	69.40	1	9,833	0.01%
2020/07/23	10	73.00	0	0.00	72.10	10	9,794	0.10%
2020/07/22	5	72.68	3	72.10	72.20	2	9,635	0.02%
2020/07/21	2	70.90	20	70.90	71.90	-18	9,399	-0.19%
2020/07/20	10	67.60	0	0.00	67.90	10	9,275	0.11%
2020/07/17	10	68.80	0	0.00	67.60	10	9,294	0.11%
2020/07/16	0	0.00	10	70.55	70.30	-10	9,320	-0.11%
2020/07/15	1	70.10	4	70.25	68.80	-3	9,311	-0.03%
2020/07/14	3	70.60	5	70.20	70.20	-2	9,360	-0.02%
2020/07/13	1	71.50	0	0.00	71.10	1	9,417	0.01%
2020/07/10	12	69.20	0	0.00	68.50	12	9,488	0.13%
2020/07/09	2	71.20	1	72.20	72.20	1	9,451	0.01%
2020/07/08	0	0.00	17	71.34	71.40	-17	9,409	-0.18%
2020/07/07	10	71.75	5	71.40	69.40	5	9,378	0.05%
2020/07/06	2	74.05	1	73.80	74.00	1	9,319	0.01%
2020/07/03	2	73.15	31	71.23	73.50	-29	9,301	-0.31%
2020/07/01	0	0.00	4	68.63	68.40	-4	9,123	-0.04%
2020/06/30	2	67.20	0	0.00	67.30	2	9,107	0.02%
2020/06/23	1	68.00	1	68.40	68.10	0	9,247	0.00%
2020/06/22	2	67.75	2	67.90	67.20	0	9,265	0.00%
2020/06/19	25	71.47	72	70.12	69.50	-47	9,296	-0.51%
2020/06/18	40	67.90	3	68.30	68.30	37	9,153	0.40%
2020/06/17	2	67.60	2	67.50	67.40	0	9,210	0.00%
2020/06/16	22	68.43	4	67.50	68.60	18	9,343	0.19%
2020/06/15	2	68.40	0	0.00	65.70	2	9,550	0.02%
2020/06/12	10	68.44	0	0.00	68.70	10	9,814	0.10%
2020/06/11	1	72.30	0	0.00	70.00	1	10,020	0.01%
2020/06/10	0	0.00	21	71.73	71.60	-21	10,045	-0.21%
2020/06/08	30	75.75	22	76.75	75.30	8	10,336	0.08%
2020/06/05	0	0.00	2	75.50	75.90	-2	10,545	-0.02%
2020/06/04	18	74.69	64	74.27	74.90	-46	10,688	-0.43%
2020/06/03	21	71.32	2	71.35	71.80	19	10,240	0.19%
2020/06/02	1	72.00	4	71.08	70.80	-3	10,227	-0.03%
2020/06/01	14	70.92	6	70.52	70.30	8	10,262	0.08%
2020/05/29	19	68.86	0	0.00	69.50	19	10,258	0.19%
2020/05/28	11	69.88	2	70.00	68.30	9	10,302	0.09%
2020/05/27	9	69.72	15	70.61	70.90	-6	10,399	-0.06%
2020/05/26	4	70.75	3	71.27	68.60	1	10,187	0.01%
2020/05/25	12	69.42	1	70.30	71.00	11	9,764	0.11%
2020/05/22	6	64.33	6	64.77	64.60	0	9,468	0.00%
2020/05/21	7	62.50	7	63.17	64.00	0	9,354	0.00%
2020/05/20	0	0.00	17	61.28	61.40	-17	9,196	-0.18%
2020/05/19	6	57.48	6	58.32	57.50	0	8,876	0.00%
2020/05/18	10	58.24	0	0.00	57.00	10	8,817	0.11%
2020/05/15	13	56.85	15	56.97	59.00	-2	8,657	-0.02%
2020/05/14	4	56.80	2	55.95	56.20	2	8,646	0.02%
2020/05/13	3	55.83	6	56.18	57.90	-3	8,419	-0.04%
2020/05/12	10	53.14	0	0.00	52.70	10	8,003	0.12%
2020/05/11	0	0.00	4	53.95	53.70	-4	7,951	-0.05%
2020/05/08	4	53.05	2	53.60	52.20	2	7,818	0.03%
2020/05/07	2	51.10	2	51.80	52.10	0	7,687	0.00%
2020/05/06	0	0.00	1	52.30	50.50	-1	7,635	-0.01%
2020/05/05	2	52.05	0	0.00	51.60	2	7,574	0.03%
2020/05/04	0	0.00	1	51.20	50.70	-1	7,541	-0.01%
2020/04/30	4	52.23	5	52.02	51.80	-1	7,521	-0.01%
2020/04/29	2	50.50	1	50.50	50.30	1	7,461	0.01%
2020/04/28	3	50.97	4	50.75	50.50	-1	7,456	-0.01%
2020/04/21	1	49.10	0	0.00	49.05	1	7,432	0.01%
2020/04/20	0	0.00	1	51.10	51.00	-1	7,380	-0.01%
2020/04/17	5	52.10	0	0.00	51.50	5	7,357	0.07%
2020/04/16	0	0.00	3	53.07	52.80	-3	7,254	-0.04%
2020/04/15	7	52.66	2	53.00	52.90	5	7,124	0.07%
2020/04/14	1	51.30	1	51.00	50.90	0	6,927	0.00%
2020/04/13	1	51.30	1	51.80	50.20	0	6,903	0.00%
2020/04/10	1	51.30	0	0.00	50.80	1	6,877	0.01%
2020/04/08	1	52.00	5	50.84	52.20	-4	6,922	-0.06%
2020/04/07	5	50.15	0	0.00	49.75	5	6,806	0.07%
2020/03/30	0	0.00	2	48.10	49.20	-2	6,750	-0.03%
2020/03/27	1	48.55	3	48.07	47.10	-2	6,684	-0.03%
2020/03/26	2	48.28	0	0.00	48.15	2	6,617	0.03%
2020/03/24	0	0.00	1	45.45	45.80	-1	6,468	-0.02%
2020/03/20	1	48.10	8	47.98	47.65	-7	6,546	-0.11%
2020/03/19	4	48.36	2	48.93	45.85	2	6,402	0.03%
2020/03/18	6	52.93	6	53.77	50.90	0	6,097	0.00%
2020/03/17	4	51.38	14	48.28	52.00	-10	5,771	-0.17%
2020/03/16	4	52.25	0	0.00	49.50	4	5,472	0.07%
2020/03/13	11	50.89	1	50.50	51.90	10	5,321	0.19%
2020/03/12	3	52.67	3	51.70	51.00	0	5,108	0.00%
2020/03/11	6	55.67	2	54.60	54.20	4	4,842	0.08%
2020/03/10	1	51.70	0	0.00	55.60	1	4,604	0.02%
2020/03/09	1	52.00	2	51.65	50.60	-1	4,417	-0.02%
2020/03/06	0	0.00	1	54.30	53.50	-1	4,321	-0.02%
2020/03/05	4	56.33	1	55.80	55.60	3	4,246	0.07%
2020/03/04	2	54.60	8	54.15	55.90	-6	4,081	-0.15%
2020/03/03	6	55.20	0	0.00	54.10	6	3,938	0.15%
2020/03/02	0	0.00	2	54.00	54.80	-2	3,701	-0.05%
2020/02/27	0	0.00	1	52.80	49.85	-1	3,438	-0.03%
2020/02/26	1	53.50	2	52.90	52.30	-1	3,371	-0.03%
2020/02/24	1	53.60	0	0.00	53.20	1	3,258	0.03%
2020/02/21	2	53.70	5	53.42	52.90	-3	3,194	-0.09%
2020/02/20	2	52.70	0	0.00	51.90	2	3,013	0.07%
2020/02/19	3	52.00	6	52.10	52.10	-3	2,962	-0.10%
2020/02/18	3	51.17	2	51.50	51.00	1	2,879	0.03%
2020/02/17	2	49.95	3	51.17	52.20	-1	2,804	-0.04%
2020/02/14	4	48.43	4	48.90	48.70	0	2,629	0.00%
2020/02/13	0	0.00	1	47.95	47.95	-1	2,615	-0.04%
2020/02/11	1	46.60	2	46.55	46.50	-1	2,683	-0.04%
2020/02/04	0	0.00	1	44.90	45.25	-1	2,921	-0.03%
2020/02/03	1	44.15	0	0.00	44.00	1	3,018	0.03%
2020/01/31	0	0.00	1	47.00	46.90	-1	3,056	-0.03%
2020/01/20	1	52.30	0	0.00	51.90	1	3,464	0.03%
2020/01/17	0	0.00	3	52.67	52.30	-3	3,659	-0.08%
2020/01/16	3	53.13	0	0.00	52.70	3	3,956	0.08%
2020/01/15	7	52.94	5	53.16	53.00	2	4,213	0.05%
2020/01/14	0	0.00	2	52.20	52.40	-2	4,296	-0.05%
2020/01/13	2	51.25	1	52.40	52.60	1	4,485	0.02%
2020/01/10	2	51.00	2	49.95	49.90	0	4,564	0.00%
2020/01/09	1	50.90	0	0.00	50.50	1	4,607	0.02%
2020/01/07	0	0.00	1	50.50	50.40	-1	4,843	-0.02%
2020/01/03	1	54.90	0	0.00	53.10	1	4,942	0.02%
2020/01/02	1	53.40	1	54.10	54.50	0	4,868	0.00%
2019/12/27	1	54.60	4	54.55	54.20	-3	4,815	-0.06%
2019/12/26	6	53.65	3	54.10	53.70	3	4,774	0.06%
2019/12/25	2	54.40	9	54.17	53.90	-7	4,763	-0.15%
2019/12/24	2	52.30	0	0.00	52.10	2	4,668	0.04%
2019/12/23	1	53.80	0	0.00	52.70	1	4,692	0.02%
2019/12/20	0	0.00	2	53.10	53.00	-2	4,704	-0.04%
2019/12/19	6	53.85	10	53.50	53.10	-4	4,745	-0.08%
2019/12/18	11	55.34	0	0.00	54.50	11	4,752	0.23%
2019/12/13	0	0.00	2	50.60	50.50	-2	4,598	-0.04%
2019/12/12	1	52.90	0	0.00	51.40	1	4,644	0.02%
2019/12/11	2	51.80	0	0.00	51.60	2	4,608	0.04%
2019/12/10	1	52.40	0	0.00	52.50	1	4,604	0.02%
2019/12/09	0	0.00	1	50.80	51.10	-1	4,585	-0.02%
2019/12/05	2	51.10	2	51.85	51.10	0	4,642	0.00%
2019/12/04	2	49.45	2	49.90	50.80	0	4,852	0.00%
2019/12/03	0	0.00	3	48.50	48.75	-3	4,839	-0.06%
2019/12/02	3	48.10	0	0.00	48.00	3	4,889	0.06%
2019/11/27	0	0.00	1	50.70	50.30	-1	5,215	-0.02%
2019/11/26	2	50.40	2	50.60	50.60	0	5,416	0.00%
2019/11/22	0	0.00	3	49.45	49.40	-3	5,818	-0.05%
2019/11/21	1	49.50	0	0.00	49.45	1	5,866	0.02%
2019/11/15	0	0.00	3	50.70	50.70	-3	6,217	-0.05%
2019/11/14	3	49.90	0	0.00	50.00	3	6,322	0.05%
2019/11/05	3	56.30	0	0.00	56.30	3	6,352	0.05%
2019/10/31	0	0.00	1	56.20	55.00	-1	6,331	-0.02%
2019/10/30	1	56.80	0	0.00	56.80	1	6,268	0.02%
2019/10/29	2	58.50	45	55.80	57.50	-43	6,275	-0.69%
2019/10/28	4	59.43	0	0.00	60.10	4	6,167	0.06%
2019/10/25	0	0.00	2	58.70	58.20	-2	6,169	-0.03%
2019/10/24	16	56.61	3	56.90	58.50	13	6,089	0.21%
2019/10/23	19	54.79	18	54.64	55.00	1	6,007	0.02%
2019/10/22	2	52.90	0	0.00	53.60	2	6,029	0.03%
2019/10/21	23	53.19	3	53.23	53.60	20	5,906	0.34%
2019/10/18	20	52.00	20	51.51	51.60	0	5,681	0.00%
2019/10/15	5	51.64	6	51.63	51.10	-1	5,499	-0.02%
2019/10/14	3	49.92	6	50.68	50.40	-3	5,317	-0.06%
2019/10/09	1	48.60	1	48.60	48.15	0	5,184	0.00%
2019/10/08	1	48.90	2	48.90	48.90	-1	5,185	-0.02%
2019/10/07	1	49.55	1	49.30	49.55	0	5,192	0.00%
2019/10/04	1	49.35	1	49.30	49.35	0	5,183	0.00%
2019/10/03	5	49.16	2	49.23	49.60	3	5,185	0.06%
2019/10/02	1	49.50	2	48.85	49.50	-1	5,179	-0.02%
2019/09/27	2	48.50	2	48.50	48.40	0	5,174	0.00%
2019/09/26	3	49.23	2	49.15	48.75	1	5,155	0.02%
2019/09/25	4	49.40	2	50.30	49.45	2	5,135	0.04%
2019/09/20	2	50.40	2	50.60	50.40	0	5,049	0.00%
2019/09/19	1	51.30	1	50.80	50.70	0	5,067	0.00%
2019/09/17	0	0.00	3	50.00	50.20	-3	5,007	-0.06%
2019/09/16	4	48.85	5	48.80	48.50	-1	4,973	-0.02%
2019/09/11	2	48.85	2	49.15	48.85	0	5,056	0.00%
2019/09/10	6	49.92	2	50.00	49.30	4	5,215	0.08%
2019/09/09	2	50.10	2	50.50	50.10	0	5,230	0.00%
2019/09/06	6	52.15	3	52.30	51.00	3	5,201	0.06%
2019/09/05	2	50.60	2	50.60	50.80	0	4,915	0.00%
2019/09/03	3	50.10	2	50.30	49.80	1	4,872	0.02%
2019/09/02	2	50.00	2	48.85	50.70	0	4,830	0.00%
2019/08/30	3	50.15	13	50.65	49.05	-10	4,748	-0.21%
2019/08/29	9	50.96	2	50.35	49.75	7	4,536	0.15%
2019/08/28	13	49.91	18	51.02	51.20	-5	4,330	-0.12%
2019/08/26	1	46.10	7	46.39	46.10	-6	3,926	-0.15%
2019/08/23	0	0.00	1	48.55	48.55	-1	3,888	-0.03%
2019/08/22	24	48.96	11	48.31	48.70	13	3,837	0.34%
2019/08/21	6	48.13	2	47.70	48.20	4	3,744	0.11%
2019/08/20	1	45.85	1	46.40	45.85	0	3,565	0.00%
2019/08/19	1	47.40	0	0.00	46.50	1	3,525	0.03%
2019/08/16	7	45.61	1	42.80	46.00	6	3,415	0.18%
2019/08/14	2	44.10	2	44.35	44.10	0	3,318	0.00%
2019/08/07	1	45.00	1	45.00	44.05	0	3,298	0.00%
2019/08/05	0	0.00	1	47.10	45.55	-1	3,274	-0.03%
2019/07/31	1	49.40	1	49.90	49.90	0	3,241	0.00%
2019/07/30	1	47.95	1	48.80	48.80	0	3,154	0.00%
2019/07/29	1	51.00	1	51.00	51.00	0	3,016	0.00%
2019/07/25	8	47.72	61	47.30	47.75	-53	2,728	-1.94%
2019/07/24	6	46.33	7	46.39	47.30	-1	2,551	-0.04%
2019/07/23	2	43.05	0	0.00	43.00	2	2,356	0.08%
2019/07/17	10	44.30	11	43.50	43.45	-1	2,457	-0.04%
2019/07/15	1	44.40	1	44.25	44.25	0	2,627	0.00%
2019/07/12	10	44.10	10	44.50	43.90	0	2,731	0.00%
2019/07/08	1	45.15	0	0.00	44.10	1	2,762	0.04%
2019/07/05	2	45.00	2	45.43	44.65	0	2,788	0.00%
2019/07/01	0	0.00	10	47.09	46.45	-10	3,016	-0.33%
2019/06/27	10	47.10	10	46.85	46.65	0	3,122	0.00%
2019/06/26	10	46.50	10	47.25	46.65	0	3,135	0.00%
2019/06/25	10	46.00	10	46.59	47.40	0	3,187	0.00%
2019/06/21	15	45.52	15	45.42	45.15	0	3,120	0.00%
2019/06/20	11	45.29	11	45.84	45.10	0	3,114	0.00%
2019/06/19	13	44.76	5	44.80	44.85	8	3,132	0.26%
2019/06/18	1	45.95	1	44.05	43.90	0	3,140	0.00%
2019/06/14	20	41.98	20	41.30	41.30	0	3,015	0.00%
2019/06/13	6	41.25	6	41.55	41.60	0	3,053	0.00%
2019/06/12	2	42.78	2	42.13	41.45	0	3,131	0.00%
2019/06/11	1	41.70	1	41.65	42.05	0	3,266	0.00%
2019/06/05	5	40.40	5	40.65	40.00	0	3,554	0.00%
2019/06/04	6	40.55	8	39.99	39.95	-2	3,617	-0.06%
2019/06/03	2	40.53	0	0.00	40.15	2	3,731	0.05%
2019/05/31	10	41.10	10	41.80	41.25	0	3,847	0.00%
2019/05/30	10	40.30	0	0.00	41.10	10	3,905	0.26%
2019/05/29	6	39.40	6	39.62	39.75	0	4,006	0.00%
2019/05/28	22	39.93	12	39.37	40.10	10	4,133	0.24%
2019/05/24	5	40.50	5	41.00	40.50	0	4,444	0.00%
2019/05/23	0	0.00	21	40.36	41.00	-21	4,561	-0.46%
2019/05/21	32	41.08	34	40.96	41.75	-2	4,803	-0.04%
2019/05/20	5	42.62	0	0.00	40.45	5	4,888	0.10%
2019/05/17	11	42.97	12	43.51	42.70	-1	5,107	-0.02%
2019/05/16	16	44.00	16	43.30	42.85	0	5,190	0.00%
2019/05/15	5	42.70	5	43.00	44.90	0	5,358	0.00%
2019/05/14	2	41.60	1	42.45	42.60	1	5,661	0.02%
2019/05/13	0	0.00	1	42.90	41.75	-1	6,030	-0.02%
2019/05/10	3	44.23	6	44.51	43.95	-3	6,201	-0.05%
2019/05/09	1	43.60	70	43.50	43.35	-69	6,303	-1.09%
2019/05/08	2	46.13	2	46.28	45.70	0	6,338	0.00%
2019/05/06	0	0.00	2	46.05	45.95	-2	6,893	-0.03%
2019/05/02	2	47.10	0	0.00	47.35	2	6,911	0.03%
2019/04/29	1	51.70	3	47.10	46.80	-2	6,935	-0.03%
2019/04/26	11	53.30	10	52.54	52.00	1	6,877	0.01%
2019/04/25	5	53.00	5	53.40	54.00	0	6,860	0.00%
2019/04/24	1	54.20	1	54.60	53.80	0	6,866	0.00%
2019/04/23	10	53.60	10	53.00	53.60	0	6,866	0.00%
2019/04/18	1	54.40	0	0.00	52.90	1	6,819	0.01%
2019/04/11	46	52.70	44	51.80	51.80	2	7,144	0.03%
2019/04/10	23	53.50	19	53.20	53.20	4	7,155	0.06%
2019/04/03	21	53.80	21	54.08	53.90	0	7,248	0.00%
2019/04/01	19	52.10	26	51.72	52.20	-7	7,341	-0.10%
2019/03/29	23	51.30	24	51.00	51.00	-1	7,319	-0.01%
2019/03/28	16	52.00	16	52.50	51.20	0	7,491	0.00%
2019/03/26	12	52.10	14	51.69	51.30	-2	7,947	-0.03%
2019/03/25	16	50.40	16	50.70	51.50	0	8,182	0.00%
2019/03/22	47	52.50	47	52.80	52.10	0	8,276	0.00%
2019/03/21	1	52.00	0	0.00	51.80	1	8,408	0.01%
2019/03/20	3	53.20	0	0.00	52.60	3	8,690	0.03%
2019/03/19	1	54.80	0	0.00	53.10	1	9,013	0.01%
2019/03/18	46	54.68	42	54.02	54.30	4	9,060	0.04%
2019/03/15	46	54.00	45	54.50	54.50	1	9,239	0.01%
2019/03/14	45	54.80	0	0.00	53.90	45	9,339	0.48%
2019/03/13	0	0.00	20	57.50	57.40	-20	9,496	-0.21%
2019/03/12	63	57.81	82	57.76	58.00	-19	9,746	-0.19%
2019/03/11	2	56.50	2	55.80	55.60	0	9,921	0.00%
2019/03/08	2	55.85	1	56.10	56.00	1	10,119	0.01%
2019/03/07	21	56.62	23	55.38	55.60	-2	10,309	-0.02%
2019/03/06	4	56.55	2	56.70	56.60	2	10,479	0.02%
2019/03/04	52	57.52	10	56.89	56.50	42	11,326	0.37%
2019/02/27	43	55.70	45	57.10	57.60	-2	11,445	-0.02%
2019/02/26	44	57.54	44	55.70	55.70	0	11,716	0.00%
2019/02/25	45	55.90	44	57.09	57.60	1	11,980	0.01%
2019/02/22	12	56.73	10	58.40	56.50	2	12,027	0.02%
2019/02/21	43	57.30	0	0.00	57.90	43	11,959	0.36%
2019/02/20	23	58.05	4	58.10	57.90	19	11,855	0.16%
2019/02/19	2	58.55	11	58.31	58.90	-9	11,804	-0.08%
2019/02/18	13	59.28	0	0.00	58.30	13	11,751	0.11%
2019/02/15	0	0.00	1	58.00	59.30	-1	11,564	-0.01%
2019/02/14	5	59.08	72	59.27	59.00	-67	11,518	-0.58%
2019/02/13	17	58.51	11	57.94	58.40	6	11,407	0.05%
2019/02/12	0	0.00	1	56.50	56.00	-1	11,139	-0.01%
2019/01/30	1	47.45	1	46.75	46.75	0	10,938	0.00%
2019/01/29	1	46.15	1	46.10	46.10	0	10,865	0.00%
2019/01/28	51	46.14	52	46.59	46.60	-1	10,856	-0.01%
2019/01/25	35	44.82	13	45.00	44.15	22	10,746	0.20%
2019/01/24	1	42.55	1	43.10	42.55	0	10,850	0.00%
2019/01/22	2	42.13	2	42.15	41.50	0	10,995	0.00%
2019/01/21	3	41.70	3	42.10	42.00	0	11,097	0.00%
2019/01/17	60	41.30	72	40.28	40.20	-12	11,151	-0.11%
2019/01/16	3	41.32	5	41.16	41.00	-2	11,221	-0.02%
2019/01/15	0	0.00	1	40.60	40.90	-1	11,225	-0.01%
2019/01/14	63	41.55	66	40.05	40.05	-3	11,304	-0.03%
2019/01/11	30	42.10	40	41.68	41.55	-10	11,314	-0.09%
2019/01/10	85	42.77	80	42.38	42.30	5	11,353	0.04%
2019/01/09	73	42.44	65	42.89	42.30	8	11,567	0.07%
2019/01/08	80	41.84	61	42.15	42.10	19	11,704	0.16%
2019/01/07	18	41.72	17	42.66	41.60	1	11,681	0.01%
2019/01/03	80	42.45	80	43.33	40.65	0	11,580	0.00%
2018/12/28	1	44.00	1	44.30	43.90	0	11,589	0.00%
2018/12/27	55	44.28	55	44.60	43.80	0	11,642	0.00%
2018/12/25	0	0.00	10	43.60	44.10	-10	11,555	-0.09%
2018/12/24	1	44.85	1	44.15	45.30	0	11,517	0.00%
2018/12/22	0	0.00	11	44.15	44.85	-11	11,413	-0.10%
2018/12/21	31	45.26	1	44.70	45.60	30	11,422	0.26%
2018/12/20	60	45.76	61	44.35	44.25	-1	11,273	-0.01%
2018/12/19	12	48.47	33	49.39	47.40	-21	11,019	-0.19%
2018/12/18	57	49.91	71	51.09	49.40	-14	10,927	-0.13%
2018/12/17	1	50.40	1	51.20	50.30	0	10,856	0.00%
2018/12/14	53	50.36	16	49.89	50.00	37	10,796	0.34%
2018/12/13	36	52.32	6	52.20	52.00	30	10,675	0.28%
2018/12/12	3	51.13	55	49.44	52.50	-52	10,400	-0.50%
2018/12/11	11	47.84	10	48.50	47.80	1	10,099	0.01%
2018/12/10	55	47.43	64	49.03	47.30	-9	10,196	-0.09%
2018/12/06	63	48.31	33	51.23	46.30	30	9,928	0.30%
2018/12/05	32	48.52	3	50.47	51.10	29	9,676	0.30%
2018/12/04	1	48.10	2	50.35	49.50	-1	9,490	-0.01%
2018/12/03	1	51.10	2	50.60	49.15	-1	9,277	-0.01%
2018/11/30	3	47.73	3	48.20	48.75	0	9,100	0.00%
2018/11/29	2	50.35	5	50.40	49.00	-3	8,908	-0.03%
2018/11/28	37	49.24	35	49.13	49.70	2	8,699	0.02%
2018/11/27	7	46.74	1	48.40	48.40	6	8,185	0.07%
2018/11/26	1	43.80	1	44.35	44.00	0	7,814	0.00%
2018/11/23	11	42.60	22	43.22	43.75	-11	7,721	-0.14%
2018/11/22	27	41.64	17	41.84	41.10	10	7,406	0.14%
2018/11/20	1	37.40	0	0.00	37.00	1	6,942	0.01%
2018/11/16	1	37.30	1	36.25	36.25	0	7,024	0.00%
2018/11/12	2	37.25	2	36.75	36.60	0	7,346	0.00%
2018/11/09	1	36.45	1	36.70	36.70	0	7,392	0.00%
2018/11/08	0	0.00	1	39.55	35.95	-1	7,411	-0.01%
2018/11/07	1	37.25	1	35.50	37.75	0	7,311	0.00%
2018/11/06	0	0.00	4	34.78	34.35	-4	7,310	-0.05%
2018/11/05	4	37.04	1	37.10	37.00	3	7,338	0.04%
2018/11/02	2	36.73	8	36.14	36.55	-6	7,319	-0.08%
2018/11/01	10	35.43	4	36.43	35.80	6	7,226	0.08%
2018/10/31	0	0.00	1	33.55	34.10	-1	6,952	-0.01%
2018/10/30	11	31.09	10	31.10	31.00	1	6,907	0.01%
2018/10/26	1	32.40	5	30.83	30.50	-4	7,077	-0.06%
2018/10/19	0	0.00	3	35.95	36.35	-3	7,133	-0.04%
2018/10/17	6	39.60	1	38.40	38.40	5	7,163	0.07%
2018/10/16	2	39.23	2	39.98	40.25	0	7,007	0.00%
2018/10/15	1	37.75	1	37.20	37.20	0	6,976	0.00%
2018/10/11	0	0.00	2	36.50	36.50	-2	7,110	-0.03%
2018/10/09	1	42.60	0	0.00	40.55	1	7,192	0.01%
2018/10/05	0	0.00	2	42.30	42.30	-2	7,414	-0.03%
2018/10/04	1	47.30	0	0.00	47.00	1	7,476	0.01%
2018/10/02	5	50.10	5	50.70	50.00	0	8,302	0.00%
2018/10/01	5	50.70	5	49.65	51.30	0	8,430	0.00%
2018/09/28	0	0.00	2	50.10	50.20	-2	8,731	-0.02%
2018/09/25	3	52.50	0	0.00	52.00	3	9,178	0.03%
2018/09/21	9	50.03	5	48.45	51.00	4	9,161	0.04%
2018/09/20	8	47.98	11	48.55	48.00	-3	9,160	-0.03%
2018/09/19	1	49.70	0	0.00	47.90	1	9,256	0.01%
2018/09/18	5	49.10	7	50.15	48.40	-2	9,348	-0.02%
2018/09/17	7	52.59	7	52.60	52.10	0	9,527	0.00%
2018/09/14	7	51.56	17	51.03	52.60	-10	9,645	-0.10%
2018/09/13	5	49.50	5	50.70	48.95	0	9,580	0.00%
2018/09/12	0	0.00	1	49.60	50.10	-1	9,788	-0.01%
2018/09/04	0	0.00	3	58.13	58.10	-3	11,423	-0.03%
2018/09/03	3	58.07	0	0.00	57.00	3	11,763	0.03%
2018/08/30	10	61.00	10	61.85	61.00	0	12,203	0.00%
2018/08/29	0	0.00	3	60.90	60.70	-3	12,365	-0.02%
2018/08/28	3	59.40	0	0.00	58.90	3	12,638	0.02%
2018/08/27	1	58.40	2	59.95	60.10	-1	12,903	-0.01%
2018/08/22	5	59.50	6	57.65	59.50	-1	14,211	-0.01%
2018/08/21	5	58.50	5	58.60	58.50	0	14,867	0.00%
2018/08/15	5	60.40	5	60.20	58.60	0	15,830	0.00%
2018/08/13	5	59.10	9	61.36	60.30	-4	16,266	-0.02%
2018/08/07	3	67.30	3	67.20	66.70	0	18,220	0.00%
2018/08/06	2	65.00	0	0.00	65.50	2	18,399	0.01%
2018/08/03	6	63.72	8	62.13	66.00	-2	18,632	-0.01%
2018/08/02	8	64.61	5	66.50	63.70	3	18,765	0.02%
2018/08/01	2	69.60	0	0.00	69.50	2	19,391	0.01%
2018/07/31	5	70.70	2	72.00	72.20	3	19,736	0.02%
2018/07/27	2	72.40	0	0.00	72.00	2	19,738	0.01%
2018/07/26	12	74.63	1	74.50	75.00	11	19,731	0.06%
2018/07/25	0	0.00	2	71.80	71.70	-2	19,584	-0.01%
2018/07/24	2	68.75	2	69.00	69.90	0	19,513	0.00%
2018/07/23	1	64.50	11	64.54	67.50	-10	19,448	-0.05%
2018/07/20	2	69.00	0	0.00	67.10	2	19,381	0.01%
2018/07/18	17	68.84	35	68.77	68.00	-18	19,237	-0.09%
2018/07/17	31	72.33	25	71.88	70.90	6	19,196	0.03%
2018/07/16	6	73.82	7	73.03	73.80	-1	19,197	-0.01%
2018/07/13	36	75.74	35	74.27	73.00	1	19,302	0.01%
2018/07/12	0	0.00	1	73.50	73.90	-1	19,122	-0.01%
2018/07/11	18	74.04	9	72.79	73.60	9	19,114	0.05%
2018/07/10	6	68.35	11	69.84	72.00	-5	18,611	-0.03%
2018/07/09	2	65.70	2	65.85	65.50	0	18,502	0.00%
2018/07/06	30	65.13	26	65.82	66.20	4	18,359	0.02%
2018/07/05	28	64.57	30	63.99	62.70	-2	18,107	-0.01%
2018/07/04	12	65.83	12.6	65.87	62.70	-0.6	17,898	0.00%
2018/07/03	16	69.86	18	70.58	69.60	-2	17,672	-0.01%
2018/07/02	14	69.12	10	69.10	69.10	4	17,580	0.02%
2018/06/29	33	68.92	33	69.32	72.80	0	17,458	0.00%
2018/06/28	1	73.70	0	0.00	69.50	1	17,295	0.01%
2018/06/27	1	73.00	1	71.50	73.40	0	17,177	0.00%
2018/06/26	11	71.98	13	73.39	72.00	-2	17,064	-0.01%
2018/06/25	1	73.00	5	73.30	71.20	-4	16,820	-0.02%
2018/06/22	2	79.50	2	78.70	76.50	0	16,652	0.00%
2018/06/20	34	79.79	32	77.04	76.40	2	16,374	0.01%
2018/06/19	12	84.23	12	84.15	84.00	0	16,260	0.00%
2018/06/15	23	84.05	22	83.75	83.20	1	16,243	0.01%
2018/06/14	36	83.65	35	83.95	83.20	1	16,133	0.01%
2018/06/13	33	89.19	39	88.12	82.90	-6	15,957	-0.04%
2018/06/12	22	88.48	10	87.40	89.50	12	15,516	0.08%
2018/06/11	29	77.97	34	80.06	81.40	-5	14,963	-0.03%
2018/06/08	47	70.84	45	71.68	74.00	2	14,696	0.01%
2018/06/07	31	70.81	33	70.67	70.50	-2	14,445	-0.01%
2018/06/06	37	69.70	39	71.44	71.50	-2	14,445	-0.01%
2018/06/05	51	71.66	50	67.13	67.80	1	14,387	0.01%
2018/06/04	22	70.61	44	73.08	72.80	-22	14,150	-0.16%
2018/06/01	55	71.13	42	70.16	69.90	13	13,839	0.09%
2018/05/31	111	75.97	104	73.34	70.70	7	13,541	0.05%	大買/大賣/
2018/05/30	42	70.99	43	72.64	74.10	-1	12,893	-0.01%
2018/05/29	38	69.92	31	70.42	68.80	7	12,268	0.06%
2018/05/28	12	64.97	11	66.49	66.90	1	11,490	0.01%
2018/05/25	45	58.72	55	59.81	60.90	-10	11,147	-0.09%
2018/05/24	42	55.74	42	55.41	55.40	0	10,510	0.00%
2018/05/23	23	55.37	22	54.79	55.80	1	10,294	0.01%
2018/05/22	52	55.72	76	53.71	53.70	-24	9,969	-0.24%
2018/05/21	24	55.27	24	56.28	56.40	0	9,672	0.00%
2018/05/18	46	54.02	43	55.14	54.70	3	9,332	0.03%
2018/05/17	42	54.63	42	52.60	52.10	0	8,805	0.00%
2018/05/16	62	56.52	64	56.50	55.60	-2	8,338	-0.02%
2018/05/15	39	50.94	37	53.19	53.80	2	7,656	0.03%
2018/05/14	38	47.72	21	49.48	50.20	17	7,091	0.24%
2018/05/11	38	45.99	39	46.12	45.70	-1	6,824	-0.01%
2018/05/10	60	44.93	58	45.18	46.20	2	6,511	0.03%
2018/05/09	32	42.95	43	43.98	43.65	-11	6,123	-0.18%
2018/05/08	88	39.44	77	39.49	40.90	11	5,397	0.20%
2018/05/07	41	36.08	41	36.60	37.20	0	5,005	0.00%
2018/05/04	40	36.64	41	35.92	35.80	-1	4,989	-0.02%
2018/05/03	37	36.83	34	37.01	36.95	3	5,004	0.06%
2018/04/30	10	35.95	10	35.95	35.95	0	5,067	0.00%
2018/04/27	0	0.00	1	35.65	36.15	-1	5,345	-0.02%
2018/04/26	6	36.08	5	34.50	34.50	1	5,752	0.02%
2018/04/25	11	35.77	10	35.90	35.90	1	5,742	0.02%
2018/04/24	10	36.44	10	36.00	36.00	0	5,798	0.00%
2018/04/23	28	38.16	26	37.64	37.60	2	5,718	0.03%
2018/04/20	29	38.03	26	38.10	37.95	3	5,696	0.05%
2018/04/19	12	37.41	15	38.22	39.15	-3	5,607	-0.05%
2018/04/18	21	36.44	18	36.41	36.30	3	5,362	0.06%
2018/04/17	7	38.01	1	38.10	36.15	6	5,317	0.11%
2018/04/16	6	38.44	1	38.70	39.10	5	5,186	0.10%
2018/04/13	2	38.00	3	38.32	38.00	-1	5,103	-0.02%
2018/04/11	0	0.00	3	37.03	37.10	-3	5,049	-0.06%
2018/03/29	5	36.68	3	36.55	36.35	2	5,313	0.04%
2018/03/28	1	36.15	0	0.00	36.00	1	5,277	0.02%
2018/03/21	0	0.00	3	38.30	36.90	-3	5,022	-0.06%
2018/03/20	3	36.65	0	0.00	37.40	3	4,859	0.06%
2018/03/16	0	0.00	11	36.69	35.80	-11	4,642	-0.24%
2018/03/14	4	36.05	3	36.20	35.25	1	4,483	0.02%
2018/03/13	3	35.22	2	35.25	36.00	1	4,386	0.02%
2018/03/12	0	0.00	1	36.10	35.05	-1	4,329	-0.02%
2018/03/09	0	0.00	1	33.90	34.00	-1	4,148	-0.02%
2018/03/08	1	31.50	2	32.93	33.55	-1	3,992	-0.03%
2018/03/06	0	0.00	2	30.55	30.20	-2	4,034	-0.05%
2018/02/26	0	0.00	1	31.40	30.85	-1	4,705	-0.02%
2018/02/23	1	31.20	0	0.00	30.60	1	4,787	0.02%
2018/02/22	0	0.00	1	30.15	30.25	-1	4,968	-0.02%
2018/02/21	1	30.10	0	0.00	30.25	1	5,361	0.02%
2018/02/08	0	0.00	1	30.45	30.00	-1	5,837	-0.02%
2018/02/07	1	31.30	0	0.00	31.00	1	5,861	0.02%
2018/01/30	2	34.65	2	35.10	34.30	0	6,541	0.00%
2018/01/26	2	35.20	2	34.30	34.80	0	6,635	0.00%
2018/01/25	0	0.00	30	35.10	34.30	-30	6,703	-0.45%
2018/01/24	0	0.00	4	35.90	35.30	-4	6,733	-0.06%
2018/01/23	10	36.47	9	37.24	36.05	1	6,868	0.01%
2018/01/22	38	37.26	9	38.00	38.55	29	6,712	0.43%
2018/01/19	5	35.24	5	34.98	35.05	0	6,702	0.00%
2018/01/18	4	34.73	2	35.30	34.60	2	7,073	0.03%
2018/01/16	4	35.19	0	0.00	34.60	4	7,187	0.06%
2018/01/15	0	0.00	1	34.65	34.85	-1	7,255	-0.01%
2018/01/12	1	33.75	0	0.00	33.35	1	7,316	0.01%
2018/01/11	0	0.00	15	33.10	33.00	-15	7,330	-0.20%
2018/01/09	3	34.00	3	33.53	33.40	0	7,408	0.00%
2018/01/08	6	34.79	2	34.98	33.80	4	7,617	0.05%
2018/01/05	8	35.53	2	35.75	35.40	6	7,643	0.08%
2018/01/02	0	0.00	2	33.30	33.35	-2	7,565	-0.03%