技嘉 (2376)-康和-南崁券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455張
產業
上市電腦週邊類股
1771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

技嘉 (2376)籌碼相關－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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	300.00	1	299.00	301.00	0	20,774	0.00%
2024/04/26	7	299.36	6	295.42	295.50	1	21,500	0.00%
2024/04/25	2	290.75	2	290.50	290.50	0	21,841	0.00%
2024/04/24	3.3	292.64	3	299.50	299.50	0.3	21,890	0.00%
2024/04/23	3	281.83	2	286.00	281.00	1	21,915	0.00%
2024/04/22	3	282.51	3	290.00	282.50	0	21,890	0.00%
2024/04/19	2.1	301.60	2	290.50	292.50	0.1	21,857	0.00%
2024/04/18	3	304.00	2	306.00	302.00	1	21,884	0.00%
2024/04/17	1	307.00	0	0.00	308.00	1	22,149	0.00%
2024/04/16	5	303.40	5	300.10	302.00	0	22,111	0.00%
2024/04/15	2	307.48	1.1	302.11	302.00	1	22,218	0.00%
2024/04/12	1	325.50	2	326.00	318.00	-1	22,071	0.00%
2024/04/11	11	321.82	9	322.22	320.50	2	22,015	0.01%
2024/04/10	7	333.83	4	325.75	320.00	3	21,964	0.01%
2024/04/09	9	340.89	9	340.00	335.00	0	21,664	0.00%
2024/04/08	3	332.17	10	329.85	340.00	-7	21,721	-0.03%
2024/04/03	6	312.76	2	315.25	317.50	4	21,494	0.02%
2024/04/02	2	314.00	3	316.67	317.00	-1	21,370	0.00%
2024/04/01	4.1	318.40	4	319.13	318.50	0.1	21,222	0.00%
2024/03/29	9	318.22	8	320.75	316.00	1	21,146	0.00%
2024/03/28	3	309.67	0	0.00	313.00	3	20,885	0.01%
2024/03/27	13	306.46	2	303.25	310.00	11	20,888	0.05%
2024/03/26	2	306.75	1	308.98	304.50	1	20,952	0.00%
2024/03/25	6.4	307.35	1	306.00	306.00	5.4	20,978	0.03%
2024/03/22	13	300.42	12	299.38	303.00	1	21,011	0.00%
2024/03/21	7	293.57	6.1	296.83	291.00	1	20,568	0.00%
2024/03/20	2	298.00	0	0.00	295.00	2	20,540	0.01%
2024/03/19	6	307.33	2	307.00	305.00	4	20,591	0.02%
2024/03/18	2	310.49	1	308.49	310.50	1	20,605	0.00%
2024/03/15	3	318.50	4	305.16	313.00	-1	20,670	0.00%
2024/03/14	7	321.14	5	324.10	317.50	2	20,584	0.01%
2024/03/13	5	332.99	4	347.75	328.00	1	20,968	0.00%
2024/03/12	60.1	363.92	55	355.12	355.00	5.1	20,947	0.02%
2024/03/11	3	367.67	4	368.88	360.00	-1	21,071	0.00%
2024/03/08	13	363.49	17	359.62	358.00	-4	20,879	-0.02%
2024/03/07	60	364.07	59	359.65	359.00	1	20,680	0.00%
2024/03/06	2	365.48	3.2	362.31	362.50	-1.2	20,673	-0.01%
2024/03/05	5	361.50	5	363.80	361.50	0	20,875	0.00%
2024/03/04	12.1	365.07	13	365.62	354.50	-0.9	20,978	0.00%
2024/03/01	2	352.75	4	359.38	361.00	-2	20,553	-0.01%
2024/02/29	4	339.00	4	339.13	345.00	0	20,268	0.00%
2024/02/27	5	329.30	6	334.08	334.00	-1	20,072	0.00%
2024/02/26	5	333.10	3	337.50	335.00	2	20,034	0.01%
2024/02/23	6	353.00	4	343.63	342.50	2	20,105	0.01%
2024/02/22	8.1	359.60	5	361.50	347.00	3.1	20,284	0.02%
2024/02/21	4	349.38	2	351.00	347.50	2	19,874	0.01%
2024/02/20	7	352.86	12	357.83	357.00	-5	19,790	-0.03%
2024/02/19	5.1	370.41	5.1	368.90	366.50	0	19,592	0.00%
2024/02/16	19	381.76	16	381.72	381.00	3	19,637	0.02%
2024/02/15	4	367.13	5	366.41	370.50	-1	19,260	-0.01%
2024/02/05	17	336.21	17	339.47	337.00	0	18,948	0.00%
2024/02/02	13	331.85	16.1	332.01	333.00	-3.1	18,947	-0.02%
2024/02/01	8.1	306.49	5.1	308.45	313.50	3	18,987	0.02%
2024/01/31	7	305.14	10	308.95	309.00	-3	19,098	-0.02%
2024/01/30	7	304.64	8	305.00	305.00	-1	19,085	-0.01%
2024/01/29	1	295.00	4	292.88	295.00	-3	19,111	-0.02%
2024/01/26	3	287.50	3	284.50	284.00	0	19,311	0.00%
2024/01/25	4	296.00	5	292.70	292.00	-1	19,532	-0.01%
2024/01/24	6	292.92	6.2	294.82	293.50	-0.2	19,400	0.00%
2024/01/23	8	294.13	14.1	292.47	291.00	-6.1	19,559	-0.03%
2024/01/22	8.1	288.22	16	293.09	297.50	-7.9	19,345	-0.04%
2024/01/19	3	263.00	7.5	267.76	270.50	-4.5	18,793	-0.02%
2024/01/18	1	250.52	1.1	256.00	256.00	-0.1	18,715	0.00%
2024/01/17	0	0.00	0.1	258.50	257.00	-0.1	18,829	0.00%
2024/01/15	2	261.01	3.5	263.86	260.50	-1.5	19,056	-0.01%
2024/01/12	2	258.75	4.1	263.34	262.00	-2.1	19,319	-0.01%
2024/01/11	1	257.00	9	260.33	263.00	-8	19,423	-0.04%
2024/01/10	1	249.50	0	0.00	247.50	1	19,718	0.01%
2024/01/09	4	253.50	5	252.60	252.00	-1	19,960	-0.01%
2024/01/08	0	0.00	1	247.00	241.50	-1	19,988	-0.01%
2024/01/05	12.1	245.09	0	0.00	243.00	12.1	20,430	0.06%
2024/01/04	2	248.25	2	248.50	247.00	0	20,781	0.00%
2024/01/03	2	248.00	0	249.50	247.50	2	21,367	0.01%
2024/01/02	3.1	252.49	1	252.50	255.00	2.1	21,383	0.01%
2023/12/29	11	267.95	4	267.00	266.00	7	21,203	0.03%
2023/12/28	0	0.00	1	266.00	265.50	-1	21,225	0.00%
2023/12/27	0.1	262.50	0	265.00	264.00	0.1	21,380	0.00%
2023/12/26	0	0.00	0.7	263.03	264.00	-0.7	21,804	0.00%
2023/12/25	3	264.00	3	263.50	263.50	0	22,253	0.00%
2023/12/22	4	259.75	0	0.00	259.00	4	22,547	0.02%
2023/12/21	1	263.50	0	0.00	262.00	1	22,777	0.00%
2023/12/20	4	263.00	7	262.00	261.50	-3	23,024	-0.01%
2023/12/19	7	258.71	12	259.71	260.00	-5	23,341	-0.02%
2023/12/18	7.1	257.50	3	255.50	255.50	4.1	23,623	0.02%
2023/12/15	1	258.99	2	255.25	254.00	-1	24,052	0.00%
2023/12/14	3.1	257.01	4	257.50	257.50	-0.9	24,102	0.00%
2023/12/13	4	253.12	3	250.00	250.00	1	24,239	0.00%
2023/12/11	3	251.83	2	257.00	251.50	1	24,544	0.00%
2023/12/08	8.5	267.00	6.2	262.97	258.50	2.3	24,567	0.01%
2023/12/07	0	0.00	2	252.75	259.50	-2	24,442	-0.01%
2023/12/06	3	238.50	16	240.66	243.50	-13	24,601	-0.05%
2023/12/05	3	230.33	1	229.02	228.50	2	24,768	0.01%
2023/12/04	1.1	237.03	0	0.00	236.00	1.1	25,017	0.00%
2023/12/01	2	245.25	1	248.00	246.00	1	25,087	0.00%
2023/11/30	5	246.70	6	248.67	250.00	-1	25,309	0.00%
2023/11/29	6	242.92	8.1	242.19	243.50	-2.1	25,290	-0.01%
2023/11/28	0.1	235.00	0	0.00	235.00	0.1	25,443	0.00%
2023/11/27	1	231.50	0	0.00	230.00	1	26,463	0.00%
2023/11/24	6	234.50	7	233.14	232.00	-1	26,978	0.00%
2023/11/22	8	236.25	5	233.50	233.50	3	27,809	0.01%
2023/11/21	5	241.80	10	246.30	244.00	-5	27,996	-0.02%
2023/11/20	4	232.88	0	0.00	233.00	4	28,514	0.01%
2023/11/17	0	230.50	0	0.00	230.50	0	28,784	0.00%
2023/11/16	7	232.07	7	233.00	233.00	0	29,414	0.00%
2023/11/15	4	235.63	0	0.00	228.50	4	29,340	0.01%
2023/11/14	0	0.00	1	228.03	229.50	-1	29,350	0.00%
2023/11/13	1	231.50	1.1	227.45	225.50	-0.1	29,605	0.00%
2023/11/10	2.1	225.24	0	0.00	230.50	2.1	29,695	0.01%
2023/11/09	2.1	230.48	1	231.00	231.00	1.1	29,822	0.00%
2023/11/08	3	225.67	3	225.67	224.50	0	29,683	0.00%
2023/11/07	0.2	220.06	0	0.00	220.50	0.2	29,783	0.00%
2023/11/06	0.1	221.50	0	0.00	220.00	0.1	30,121	0.00%
2023/11/03	3	222.50	2	225.50	220.50	1	30,274	0.00%
2023/11/02	1.1	228.51	0	0.00	226.50	1.1	30,540	0.00%
2023/11/01	0	0.00	1	218.00	221.00	-1	30,490	0.00%
2023/10/30	0	0.00	0	235.50	232.50	0	30,679	0.00%
2023/10/27	3.1	237.13	3	235.50	235.50	0.1	30,856	0.00%
2023/10/25	5	246.00	5	246.30	245.50	0	31,115	0.00%
2023/10/24	0	0.00	0	242.00	247.00	0	31,257	0.00%
2023/10/23	1	244.00	0	0.00	239.00	1	31,608	0.00%
2023/10/20	0	0.00	1	234.55	241.50	-1	32,203	0.00%
2023/10/19	3	243.67	3	243.67	243.00	0	32,573	0.00%
2023/10/18	5.1	255.35	3	254.67	246.00	2.1	33,002	0.01%
2023/10/17	4	267.25	4	266.75	261.50	0	32,569	0.00%
2023/10/16	1.1	267.71	1	266.01	265.50	0.1	32,685	0.00%
2023/10/13	4.1	274.37	1	281.98	271.00	3.1	33,080	0.01%
2023/10/12	4	284.88	3	284.83	284.50	1	32,909	0.00%
2023/10/11	5	288.49	1	288.96	274.00	4	33,130	0.01%
2023/10/06	4	293.63	7	290.85	289.50	-3	33,267	-0.01%
2023/10/05	1	290.99	1	288.00	288.00	0	33,634	0.00%
2023/10/04	1	283.50	1	286.00	287.50	0	33,823	0.00%
2023/10/03	3	288.50	1	290.50	290.00	2	34,036	0.01%
2023/10/02	3	293.67	5.2	291.19	290.00	-2.2	34,069	-0.01%
2023/09/28	8	287.12	6	282.00	281.50	2	33,874	0.01%
2023/09/27	8	280.31	8	282.31	284.50	0	33,745	0.00%
2023/09/26	6	278.00	18	279.72	275.50	-12	33,843	-0.04%
2023/09/25	1.1	275.05	2	273.50	274.50	-0.9	33,822	0.00%
2023/09/22	10	270.75	8	272.75	279.00	2	33,668	0.01%
2023/09/21	3.1	264.23	3	269.00	268.50	0.1	33,359	0.00%
2023/09/20	5.2	266.83	13	261.62	263.50	-7.8	33,008	-0.02%
2023/09/19	7	258.21	3	259.16	253.50	4	32,760	0.01%
2023/09/18	3	259.83	0	259.50	260.00	3	32,765	0.01%
2023/09/15	16.1	272.90	3	273.33	271.50	13.1	32,493	0.04%
2023/09/14	9	274.00	11.1	276.95	278.00	-2.1	32,446	-0.01%
2023/09/13	5.2	266.77	2.5	270.70	267.50	2.7	32,186	0.01%
2023/09/12	10	272.25	5	274.70	270.50	5	32,289	0.02%
2023/09/11	3.1	282.25	2	289.75	279.50	1.1	32,135	0.00%
2023/09/08	5	311.30	4	315.75	307.50	1	31,678	0.00%
2023/09/07	4.1	308.40	3	309.67	314.50	1.1	31,645	0.00%
2023/09/06	3	309.67	0	0.00	306.50	3	31,971	0.01%
2023/09/05	3.2	311.21	2	314.46	311.00	1.1	32,151	0.00%
2023/09/04	8.2	324.34	7	317.14	316.00	1.2	31,990	0.00%
2023/09/01	4.2	334.15	8	327.63	323.00	-3.9	32,027	-0.01%
2023/08/31	8	345.38	6	348.25	341.00	2	31,778	0.01%
2023/08/30	3	365.33	9.1	365.45	354.00	-6.1	31,011	-0.02%
2023/08/29	11	352.59	19	353.95	354.00	-8	31,023	-0.03%
2023/08/28	0	0.00	0	346.00	345.00	0	30,750	0.00%
2023/08/25	2.2	342.32	2	348.50	342.50	0.2	30,385	0.00%
2023/08/24	7	356.98	8	356.13	354.00	-1	30,075	0.00%
2023/08/23	4	334.50	5	331.20	334.50	-1	29,494	0.00%
2023/08/22	6	335.00	7	335.43	335.50	-1	30,070	0.00%
2023/08/21	2	312.00	2	318.00	310.50	0	29,770	0.00%
2023/08/18	5	319.50	4	324.75	312.00	1	29,911	0.00%
2023/08/17	5	328.60	4	333.38	331.00	1	29,649	0.00%
2023/08/16	2	320.00	3	318.33	334.50	-1	29,316	0.00%
2023/08/15	3	318.33	5	315.30	316.00	-2	29,189	-0.01%
2023/08/14	13	292.23	12	291.83	296.00	1	29,144	0.00%
2023/08/11	7	304.43	18	301.22	300.50	-11	29,103	-0.04%
2023/08/10	8	298.50	3	303.50	296.00	5	28,971	0.02%
2023/08/09	12	336.33	12	336.50	328.50	0	28,392	0.00%
2023/08/08	16	341.62	16	343.03	333.50	0	27,833	0.00%
2023/08/07	11	321.91	11	326.45	336.50	0	27,317	0.00%
2023/08/04	11	293.45	11.2	300.35	306.00	-0.2	27,098	0.00%
2023/08/02	1.2	318.75	1	307.00	297.00	0.2	26,783	0.00%
2023/08/01	0	0.00	10	319.50	319.00	-10	26,423	-0.04%
2023/07/31	10	348.98	0	0.00	314.00	10	26,171	0.04%
2023/07/28	2	345.00	3	338.00	347.50	-1	25,871	0.00%
2023/07/27	4	337.63	4	337.50	332.00	0	25,518	0.00%
2023/07/26	16	335.19	15	341.00	333.00	1	25,212	0.00%
2023/07/25	391	375.48	388	362.26	352.50	3	24,586	0.01%	大買/大賣/
2023/07/24	0	0.00	2	333.00	354.50	-2	23,766	-0.01%
2023/07/21	8	316.13	7	314.93	322.50	1	23,010	0.00%
2023/07/20	1	301.50	1	303.00	305.00	0	22,300	0.00%
2023/07/19	2	314.00	2	308.25	298.50	0	22,068	0.00%
2023/07/18	4	306.88	5.1	307.28	312.50	-1.1	21,625	0.00%
2023/07/17	2	298.00	8.1	299.20	293.50	-6.1	20,944	-0.03%
2023/07/14	24.2	294.96	28	299.52	296.00	-3.9	20,668	-0.02%
2023/07/13	22	314.08	10	316.60	295.50	12	20,034	0.06%
2023/07/12	2	294.50	4	291.50	304.00	-2	19,203	-0.01%
2023/07/11	2	280.75	3	280.17	276.50	-1	18,647	-0.01%
2023/07/10	2	270.25	2	276.00	273.50	0	18,304	0.00%
2023/07/07	1	255.00	1	260.00	261.00	0	17,909	0.00%
2023/07/06	0	0.00	1	267.00	264.00	-1	17,667	-0.01%
2023/07/05	5	262.60	4	265.63	265.00	1	17,349	0.01%
2023/07/04	0	0.00	3	265.00	272.50	-3	16,996	-0.02%
2023/07/03	1	252.00	2	250.50	248.00	-1	16,641	-0.01%
2023/06/30	4	240.63	4	239.38	243.50	0	16,329	0.00%
2023/06/29	1	230.00	1	233.50	233.00	0	16,120	0.00%
2023/06/28	1	230.00	1	234.00	227.00	0	15,875	0.00%
2023/06/27	5	235.80	5	235.90	233.00	0	15,635	0.00%
2023/06/26	4	248.63	2	244.00	243.50	2	15,298	0.01%
2023/06/21	7	257.57	7	257.57	260.00	0	15,061	0.00%
2023/06/20	10	255.15	10	253.90	256.00	0	14,909	0.00%
2023/06/19	1	249.00	1	250.50	252.50	0	14,742	0.00%
2023/06/16	2	253.50	2	251.75	254.50	0	14,558	0.00%
2023/06/15	7	245.79	9	247.56	246.00	-2	14,123	-0.01%
2023/06/14	5	242.00	5	243.50	242.50	0	13,790	0.00%
2023/06/13	8	244.06	7	246.00	245.00	1	13,545	0.01%
2023/06/12	8	246.81	10	248.05	243.00	-2	13,144	-0.02%
2023/06/09	0	0.00	2	227.75	240.50	-2	12,421	-0.02%
2023/06/08	2	218.75	0	219.50	219.00	2	11,937	0.02%
2023/06/07	1	221.00	0	0.00	224.50	1	11,744	0.01%
2023/06/05	1	209.00	1	211.50	211.50	0	11,220	0.00%
2023/06/02	11	197.59	12	201.67	203.00	-1	10,857	-0.01%
2023/05/30	0	182.25	0	0.00	184.50	0	9,695	0.00%
2023/05/29	1	179.50	2	182.75	186.00	-1	9,462	-0.01%
2023/05/26	4	187.86	3	186.17	185.00	1	9,012	0.01%
2023/05/25	18	179.86	18	179.92	180.00	0	8,182	0.00%
2023/05/19	3	161.50	9.7	161.65	164.00	-6.7	7,143	-0.09%
2023/05/18	1	158.00	3	154.83	159.50	-2	6,904	-0.03%
2023/05/17	1	149.00	2	148.50	149.50	-1	6,508	-0.02%
2023/05/16	6	143.17	8	144.06	144.50	-2	6,089	-0.03%
2023/05/15	10	136.55	10	135.50	135.50	0	5,715	0.00%
2023/05/11	0	0.00	0.5	140.00	141.00	-0.5	5,621	-0.01%
2023/05/09	0	0.00	2	139.00	139.00	-2	5,615	-0.04%
2023/05/08	0	0.00	5	137.30	135.00	-5	5,574	-0.09%
2023/05/05	2	137.50	1	137.50	137.00	1	5,671	0.02%
2023/05/04	2	136.00	3	135.67	136.00	-1	5,687	-0.02%
2023/05/03	2	133.00	0	0.00	132.50	2	5,678	0.04%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/21	0	0.00	2	134.25	132.00	-2	6,020	-0.03%
2023/04/19	0	0.00	3	133.50	134.50	-3	6,132	-0.05%
2023/04/18	1	135.50	0	0.00	135.50	1	6,115	0.02%
2023/04/14	0	0.00	2	134.00	134.50	-2	6,224	-0.03%
2023/04/13	3	132.50	0	0.00	132.00	3	6,302	0.05%
2023/04/12	3	136.00	0	0.00	136.50	3	6,266	0.05%
2023/04/07	2	134.25	0	0.00	134.00	2	6,227	0.03%
2023/03/24	1	129.00	5	128.70	129.00	-4	6,994	-0.06%
2023/03/23	0	0.00	1	125.50	126.00	-1	7,530	-0.01%
2023/03/22	0	0.00	1	122.00	123.50	-1	7,667	-0.01%
2023/03/16	1	120.00	2	120.25	119.50	-1	7,638	-0.01%
2023/03/15	1	120.00	1	120.50	119.00	0	7,704	0.00%
2023/03/14	1	116.50	0	0.00	117.50	1	7,723	0.01%
2023/03/10	0	0.00	2	120.00	120.00	-2	7,731	-0.03%
2023/03/08	2	116.50	0	0.00	117.00	2	7,802	0.03%
2023/02/24	1	118.50	0	0.00	119.00	1	8,196	0.01%
2023/02/23	0	0.00	2	121.00	120.50	-2	8,349	-0.02%
2023/02/22	0.5	115.00	0	0.00	117.50	0.5	8,626	0.01%
2023/02/20	1	117.50	1	116.50	116.50	0	9,029	0.00%
2023/02/17	1	117.50	0	0.00	117.50	1	9,090	0.01%
2023/02/14	0	0.00	1	119.50	119.00	-1	9,307	-0.01%
2023/02/09	2	118.75	0	0.00	117.00	2	9,760	0.02%
2023/02/08	1	122.00	5	121.50	120.00	-4	9,879	-0.04%
2023/02/07	1	119.50	4	119.25	119.50	-3	9,880	-0.03%
2023/02/03	1	115.00	0	0.00	114.50	1	9,695	0.01%
2023/02/01	0	0.00	1	117.00	117.00	-1	9,610	-0.01%
2023/01/31	8	118.06	0	0.00	115.50	8	9,642	0.08%
2023/01/30	0	0.00	3	118.50	119.50	-3	9,570	-0.03%
2023/01/17	3	113.50	0	0.00	114.00	3	9,451	0.03%
2023/01/12	0	0.00	1	114.50	114.00	-1	9,710	-0.01%
2023/01/06	0	0.00	1	112.00	112.00	-1	10,450	-0.01%
2023/01/05	0	0.00	8	113.50	110.50	-8	10,448	-0.08%
2023/01/04	1	110.00	1	111.50	112.00	0	10,370	0.00%
2023/01/03	0	0.00	4	109.75	111.00	-4	10,354	-0.04%
2022/12/28	0	0.00	1	105.50	105.50	-1	10,389	-0.01%
2022/12/23	3	103.00	3	106.50	106.50	0	10,489	0.00%
2022/12/22	0	0.00	7	106.00	105.00	-7	10,577	-0.07%
2022/12/20	7	102.79	0	0.00	100.00	7	10,440	0.07%
2022/12/19	6	103.75	0	0.00	103.00	6	10,318	0.06%
2022/12/16	5	108.50	0	0.00	107.00	5	10,187	0.05%
2022/12/15	4	114.63	2	113.25	114.00	2	9,893	0.02%
2022/12/14	0	0.00	4	107.00	107.00	-4	9,425	-0.04%
2022/12/13	3	101.50	0	0.00	102.50	3	9,380	0.03%
2022/12/09	0	0.00	1	103.00	102.50	-1	9,695	-0.01%
2022/12/08	1	101.50	1	103.50	102.50	0	9,983	0.00%
2022/12/07	1	99.90	0	0.00	101.00	1	10,046	0.01%
2022/12/06	1	105.50	0	0.00	103.50	1	10,246	0.01%
2022/12/05	1	109.50	0	0.00	108.00	1	10,310	0.01%
2022/12/01	1	109.50	3	111.00	112.50	-2	10,376	-0.02%
2022/11/30	1	108.00	1	108.50	108.00	0	10,259	0.00%
2022/11/25	1	110.50	4	110.00	107.50	-3	10,102	-0.03%
2022/11/23	2	105.75	0	0.00	105.50	2	9,809	0.02%
2022/11/22	0	0.00	2	106.75	107.00	-2	9,772	-0.02%
2022/11/21	3	108.33	1	110.00	108.00	2	9,725	0.02%
2022/11/18	1	112.00	6	110.25	113.00	-5	9,512	-0.05%
2022/11/17	5	106.90	2	106.50	107.00	3	9,089	0.03%
2022/11/16	20	101.63	26	103.04	104.00	-6	8,886	-0.07%
2022/11/15	9	98.71	3	99.13	99.00	6	8,682	0.07%
2022/11/14	23	99.82	22	100.28	100.50	1	8,649	0.01%
2022/11/10	19	100.00	19	101.39	100.50	0	8,519	0.00%
2022/11/08	0	0.00	3	101.00	101.00	-3	8,550	-0.04%
2022/11/07	1	100.50	4	100.83	102.00	-3	8,528	-0.04%
2022/11/04	4	96.80	3	96.30	96.80	1	8,287	0.01%
2022/10/27	0	0.00	1	93.00	93.00	-1	8,161	-0.01%
2022/10/26	0	0.00	5	91.84	91.30	-5	8,133	-0.06%
2022/10/25	0	0.00	3	89.50	90.20	-3	8,121	-0.04%
2022/10/24	2	91.70	0	0.00	90.00	2	8,135	0.02%
2022/10/20	1	89.50	2	90.70	90.00	-1	8,092	-0.01%
2022/10/19	21	91.06	17	91.31	91.60	4	8,056	0.05%
2022/10/18	17	88.49	18	89.33	89.30	-1	7,844	-0.01%
2022/10/17	5	80.50	5	82.50	83.10	0	7,549	0.00%
2022/10/07	2	85.60	2	86.00	84.80	0	7,914	0.00%
2022/10/04	0	0.00	2	92.00	90.70	-2	7,749	-0.03%
2022/09/30	2	88.20	0	0.00	88.30	2	7,713	0.03%
2022/09/26	1	89.60	1	89.80	89.20	0	7,668	0.00%
2022/09/15	0	0.00	1	92.10	95.50	-1	7,172	-0.01%
2022/09/14	1	90.70	5	91.10	91.00	-4	6,920	-0.06%
2022/09/13	7	93.86	4	93.70	92.90	3	6,768	0.04%
2022/09/12	2	88.75	7	90.51	91.10	-5	6,573	-0.08%
2022/09/08	0	0.00	6	85.05	86.20	-6	6,484	-0.09%
2022/09/06	3	81.60	0	0.00	81.20	3	6,615	0.05%
2022/09/01	3	84.50	0	0.00	83.90	3	6,762	0.04%
2022/08/31	0	0.00	2	85.90	85.90	-2	6,740	-0.03%
2022/08/30	4	84.75	2	84.50	84.50	2	6,789	0.03%
2022/08/26	16	86.07	15	86.12	87.00	1	6,799	0.01%
2022/08/25	0	0.00	4	85.00	85.70	-4	6,768	-0.06%
2022/08/24	5	83.60	0	0.00	83.50	5	6,749	0.07%
2022/08/23	2	83.30	0	0.00	83.50	2	6,791	0.03%
2022/08/22	2	85.20	0	0.00	85.00	2	6,893	0.03%
2022/08/19	1	87.40	0	0.00	87.10	1	6,903	0.01%
2022/08/18	1	86.80	5	86.42	86.90	-4	6,890	-0.06%
2022/08/17	3	84.00	5	85.18	85.30	-2	6,838	-0.03%
2022/08/16	6	83.95	0	0.00	83.60	6	6,825	0.09%
2022/08/15	2	85.05	4	85.40	85.20	-2	6,797	-0.03%
2022/08/12	3	81.40	3	82.17	82.80	0	6,669	0.00%
2022/08/11	1	81.40	3	80.67	80.30	-2	6,549	-0.03%
2022/08/10	1	79.00	0	0.00	79.30	1	6,543	0.02%
2022/08/09	3	78.80	3	79.67	79.90	0	6,553	0.00%
2022/08/05	1	80.30	0	0.00	80.60	1	6,588	0.02%
2022/08/04	5	80.20	0	0.00	79.60	5	6,598	0.08%
2022/08/01	0	0.00	3	92.50	93.30	-3	6,343	-0.05%
2022/07/28	4	90.93	4	92.38	90.70	0	6,307	0.00%
2022/07/27	3	89.20	0	0.00	91.00	3	6,285	0.05%
2022/07/20	1	96.30	0	0.00	96.80	1	5,880	0.02%
2022/07/18	0	0.00	4	90.63	91.80	-4	5,674	-0.07%
2022/07/14	0	0.00	3	87.13	87.40	-3	5,744	-0.05%
2022/07/13	0	0.00	3	85.80	86.00	-3	5,840	-0.05%
2022/07/12	8	84.29	0	0.00	83.40	8	5,872	0.14%
2022/07/07	0	0.00	3	86.30	86.70	-3	5,950	-0.05%
2022/07/06	1	86.80	2	88.20	86.00	-1	6,044	-0.02%
2022/07/05	3	84.70	4	85.28	86.20	-1	6,044	-0.02%
2022/07/04	3	81.80	0	0.00	83.40	3	6,076	0.05%
2022/07/01	1	81.20	0	0.00	81.50	1	6,107	0.02%
2022/06/29	1	92.30	0	0.00	92.00	1	5,812	0.02%
2022/06/28	2	92.70	0	0.00	93.00	2	5,798	0.03%
2022/06/27	0	0.00	1	95.30	95.30	-1	5,842	-0.02%
2022/06/24	0	0.00	2	94.30	94.10	-2	5,882	-0.03%
2022/06/23	3	91.77	0	0.00	92.30	3	5,883	0.05%
2022/06/16	3	100.13	3	99.00	98.80	0	6,177	0.00%
2022/06/15	2	101.50	4	100.63	100.00	-2	6,163	-0.03%
2022/06/14	1	102.00	0	0.00	104.00	1	6,154	0.02%
2022/06/13	5	106.00	0	0.00	106.00	5	6,167	0.08%
2022/06/10	2	109.50	0	0.00	109.50	2	6,272	0.03%
2022/06/02	0	0.00	0.2	112.50	110.50	-0.2	7,007	0.00%
2022/05/30	2	112.75	3	113.00	112.50	-1	7,376	-0.01%
2022/05/27	0	0.00	3	108.83	108.00	-3	7,348	-0.04%
2022/05/26	4	106.13	1	106.50	105.00	3	7,523	0.04%
2022/05/25	1	105.50	0	0.00	105.50	1	7,686	0.01%
2022/05/23	1	106.00	0	0.00	105.50	1	7,936	0.01%
2022/05/20	1	108.50	0	0.00	107.00	1	8,155	0.01%
2022/05/16	0	0.00	1	111.50	107.50	-1	8,507	-0.01%
2022/05/12	3	106.50	0	0.00	105.50	3	8,662	0.03%
2022/05/11	1	107.00	0	0.00	106.00	1	8,893	0.01%
2022/05/04	1	115.00	0	0.00	115.00	1	9,416	0.01%
2022/04/29	0.2	111.00	0	0.00	108.50	0.2	9,485	0.00%
2022/04/27	0	0.00	1	106.00	107.50	-1	9,616	-0.01%
2022/04/26	1	109.00	1	108.50	108.50	0	9,599	0.00%
2022/04/22	2	114.00	2	112.75	111.50	0	9,530	0.00%
2022/04/21	0	0.00	0.1	116.00	113.50	-0.1	9,544	0.00%
2022/04/20	0	0.00	1	116.00	116.00	-1	9,565	-0.01%
2022/04/19	0.1	115.00	0	0.00	113.50	0.1	9,539	0.00%
2022/04/18	1	112.00	0	0.00	111.00	1	9,657	0.01%
2022/04/13	1	115.00	0	0.00	116.00	1	10,073	0.01%
2022/04/12	1	119.00	0	0.00	117.00	1	10,092	0.01%
2022/04/11	1	120.00	0	0.00	119.50	1	10,188	0.01%
2022/04/08	1	121.00	1	122.00	122.50	0	10,174	0.00%
2022/04/06	1	127.00	0	0.00	127.50	1	10,048	0.01%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	0	0.00	1	130.00	130.00	-1	10,111	-0.01%
2022/03/28	0	0.00	2	129.75	131.50	-2	10,345	-0.02%
2022/03/25	1	130.50	0	0.00	130.50	1	10,598	0.01%
2022/03/24	0	0.00	1	130.00	129.50	-1	10,745	-0.01%
2022/03/23	3	129.33	0	0.00	129.00	3	10,883	0.03%
2022/03/22	1	126.00	0	0.00	128.50	1	11,334	0.01%
2022/03/21	4	132.25	0	0.00	131.00	4	11,369	0.04%
2022/03/18	1	128.00	1	130.00	130.50	0	11,535	0.00%
2022/03/16	1	126.50	0	0.00	127.00	1	12,303	0.01%
2022/03/15	0	0.00	1	130.00	126.00	-1	12,771	-0.01%
2022/03/14	2	129.00	0	0.00	130.50	2	13,145	0.02%
2022/03/09	0	0.00	0	136.00	136.00	0	13,254	0.00%
2022/03/07	1	140.00	0	0.00	139.50	1	13,326	0.01%
2022/03/04	0	0.00	1	149.00	148.00	-1	13,289	-0.01%
2022/03/03	2	149.00	0	0.00	148.50	2	13,403	0.01%
2022/03/02	1	146.00	0	0.00	146.00	1	13,442	0.01%
2022/02/25	2	140.99	6	139.92	140.00	-4	13,345	-0.03%
2022/02/24	1	143.00	0	0.00	141.00	1	13,363	0.01%
2022/02/23	2	146.75	2	145.75	148.00	0	13,405	0.00%
2022/02/22	1	141.00	0	0.00	140.00	1	13,560	0.01%
2022/02/21	5	148.00	5	147.50	147.50	0	13,689	0.00%
2022/02/16	5	151.50	0	0.00	151.50	5	14,789	0.03%
2022/02/11	7	150.50	7	148.00	148.00	0	16,225	0.00%
2022/02/08	1	152.50	1	152.00	152.50	0	18,397	0.00%
2022/01/05	0	0.00	1	154.00	154.00	-1	22,262	0.00%
2022/01/04	2	156.25	0	0.00	152.50	2	23,353	0.01%
2021/12/30	0	0.00	0	152.50	155.50	0	24,047	0.00%
2021/12/28	0	0.00	0.2	156.50	156.50	-0.2	24,030	0.00%
2021/12/24	0	0.00	15	155.50	156.00	-15	23,957	-0.06%
2021/12/22	1	156.00	0	0.00	157.00	1	23,896	0.00%
2021/12/21	0	0.00	2	151.25	155.00	-2	23,739	-0.01%
2021/12/20	17	159.21	2	153.50	153.50	15	23,512	0.06%
2021/12/17	1	155.00	0	0.00	154.50	1	23,365	0.00%
2021/12/16	6.1	160.39	5	158.70	158.00	1.1	23,232	0.00%
2021/12/15	1	154.00	0	0.00	152.50	1	22,701	0.00%
2021/12/14	9	155.56	9	151.50	151.50	0	22,456	0.00%
2021/12/13	19.1	157.52	22	159.77	160.00	-2.9	22,105	-0.01%
2021/12/10	4	150.13	6	151.00	152.50	-2	21,555	-0.01%
2021/12/09	25	146.18	26	147.71	148.00	-1	21,107	0.00%
2021/12/08	1	143.00	3	139.17	142.50	-2	20,581	-0.01%
2021/12/06	3	134.33	1	134.00	134.50	2	19,908	0.01%
2021/12/03	0	0.00	1	140.50	141.00	-1	19,687	-0.01%
2021/12/02	0	0.00	1	136.00	136.50	-1	19,627	-0.01%
2021/12/01	4	137.63	1	137.00	139.00	3	19,526	0.02%
2021/11/26	2	133.50	1	133.00	135.00	1	19,377	0.01%
2021/11/24	5	135.00	5	133.50	134.00	0	19,241	0.00%
2021/11/19	3	141.33	3.1	141.00	141.00	-0.1	18,878	0.00%
2021/11/18	1	141.00	1	139.00	138.50	0	18,774	0.00%
2021/11/16	1	140.00	1	141.50	140.50	0	18,248	0.00%
2021/11/15	0	0.00	2	141.00	136.00	-2	17,904	-0.01%
2021/11/12	1	136.00	15	131.00	135.50	-14	17,418	-0.08%
2021/11/11	16	137.16	18	139.94	137.00	-2	16,805	-0.01%
2021/11/10	5.1	138.50	5	137.50	139.00	0.1	16,617	0.00%
2021/11/09	36	138.28	19	136.87	136.50	17	16,104	0.11%
2021/11/08	4	130.50	5	132.10	133.50	-1	15,262	-0.01%
2021/11/05	1	125.50	2	127.25	124.00	-1	14,409	-0.01%
2021/11/04	1	121.00	1	123.00	121.00	0	13,781	0.00%
2021/11/03	0	0.00	3	122.67	123.00	-3	13,598	-0.02%
2021/11/02	1	123.00	1	120.50	118.50	0	13,020	0.00%
2021/11/01	1	118.50	3	117.67	119.50	-2	12,583	-0.02%
2021/10/29	2	112.00	1	112.00	112.50	1	11,904	0.01%
2021/10/28	0	0.00	1	107.00	107.50	-1	11,594	-0.01%
2021/10/27	2	108.00	1	107.98	108.00	1	11,525	0.01%
2021/10/26	0	0.00	1	105.50	105.50	-1	11,465	-0.01%
2021/10/22	2	105.25	1	106.50	105.00	1	11,377	0.01%
2021/10/21	4	109.88	2	109.50	106.50	2	11,294	0.02%
2021/10/20	0	0.00	11	109.55	110.00	-11	10,860	-0.10%
2021/10/19	11	109.77	2	109.25	110.00	9	10,784	0.08%
2021/10/18	0	0.00	11	110.18	107.00	-11	10,665	-0.10%
2021/10/15	0	0.00	1	106.50	107.00	-1	10,137	-0.01%
2021/10/13	4	105.63	4.2	105.16	107.00	-0.2	9,776	0.00%
2021/10/12	8	103.38	7	105.43	105.00	1	9,222	0.01%
2021/10/08	0	0.00	7	100.19	100.50	-7	8,078	-0.09%
2021/10/07	0	0.00	3	90.00	91.80	-3	7,290	-0.04%
2021/10/06	0.1	84.70	0	0.00	83.50	0.1	7,296	0.00%
2021/09/30	3	86.00	0	0.00	86.80	3	7,810	0.04%
2021/09/29	2	86.95	0	0.00	86.90	2	7,877	0.03%
2021/09/24	0	0.00	3	94.20	92.10	-3	7,949	-0.04%
2021/09/23	0	0.00	1	91.70	93.00	-1	7,945	-0.01%
2021/09/07	4	91.98	3	92.90	91.30	1	9,625	0.01%
2021/09/02	4	89.83	26	90.72	88.80	-22	9,559	-0.23%
2021/09/01	23	90.40	0	0.00	91.50	23	9,567	0.24%
2021/08/31	3	85.80	2	86.70	87.80	1	9,523	0.01%
2021/08/26	2	86.10	0	0.00	86.00	2	9,584	0.02%
2021/08/24	0	0.00	1	87.60	86.20	-1	9,735	-0.01%
2021/08/23	1	83.20	0	0.00	83.20	1	9,652	0.01%
2021/08/20	2	80.80	2	81.50	81.50	0	9,748	0.00%
2021/08/19	2	84.00	2	83.10	83.10	0	9,724	0.00%
2021/08/18	12	84.17	12	86.08	86.40	0	9,819	0.00%
2021/08/16	2	88.75	14	88.10	88.10	-12	10,070	-0.12%
2021/08/13	10	92.60	10	92.60	92.50	0	10,272	0.00%
2021/08/11	3	93.57	0	0.00	92.80	3	10,843	0.03%
2021/08/10	0	0.00	1	97.80	97.60	-1	11,111	-0.01%
2021/08/09	1	100.00	0	0.00	99.10	1	11,543	0.01%
2021/08/05	2	97.00	0	0.00	97.20	2	12,496	0.02%
2021/08/04	0	0.00	3	99.87	99.30	-3	12,478	-0.02%
2021/08/03	3	98.50	0	0.00	98.50	3	12,714	0.02%
2021/08/02	0	0.00	7	99.50	99.50	-7	13,015	-0.05%
2021/07/30	0	0.00	3	100.50	100.00	-3	13,181	-0.02%
2021/07/29	3	98.80	0	0.00	98.80	3	13,315	0.02%
2021/07/28	3	101.00	0	0.00	99.50	3	13,431	0.02%
2021/07/27	0	0.00	4	103.75	101.00	-4	13,611	-0.03%
2021/07/26	5	100.00	6	99.38	101.00	-1	13,723	-0.01%
2021/07/23	5	97.22	6	97.63	97.00	-1	13,571	-0.01%
2021/07/22	3	97.23	4	98.08	97.30	-1	13,652	-0.01%
2021/07/21	4	98.30	0	0.00	96.10	4	13,730	0.03%
2021/07/19	4.2	99.73	4	99.15	100.00	0.2	13,920	0.00%
2021/07/16	0	0.00	2	98.10	97.80	-2	13,929	-0.01%
2021/07/15	0	0.00	1	97.30	97.40	-1	13,973	-0.01%
2021/07/14	6	96.05	0	0.00	95.30	6	14,038	0.04%
2021/07/13	6	97.58	4	99.28	97.20	2	14,178	0.01%
2021/07/12	4	98.10	0	0.00	97.60	4	14,447	0.03%
2021/07/08	1	106.00	3	105.50	105.50	-2	14,472	-0.01%
2021/07/07	1	112.00	3	112.00	113.00	-2	14,399	-0.01%
2021/07/06	4	113.25	0	0.00	112.50	4	14,384	0.03%
2021/07/05	0	0.00	15	109.83	111.50	-15	14,430	-0.10%
2021/07/02	10	106.50	2	106.50	107.00	8	14,340	0.06%
2021/06/30	1	107.50	0	0.00	107.50	1	14,348	0.01%
2021/06/29	1	107.00	0	0.00	106.50	1	14,334	0.01%
2021/06/28	2	108.00	1	106.00	110.00	1	14,388	0.01%
2021/06/25	4	109.38	1	109.00	108.50	3	14,245	0.02%
2021/06/24	2	111.50	0	0.00	112.00	2	14,121	0.01%
2021/06/23	16	111.44	10	112.00	110.50	6	14,188	0.04%
2021/06/22	24	112.94	20	112.00	111.00	4	14,126	0.03%
2021/06/21	43	120.24	43	118.12	118.00	0	13,793	0.00%
2021/06/18	25	123.20	24	123.10	125.00	1	13,541	0.01%
2021/06/11	1	111.00	0	0.00	111.00	1	13,419	0.01%
2021/06/10	3	114.00	0	0.00	114.00	3	13,623	0.02%
2021/06/09	0	0.00	1	113.00	113.50	-1	13,743	-0.01%
2021/06/07	3	108.67	3	111.33	111.50	0	13,982	0.00%
2021/06/03	3	110.83	4	112.50	114.00	-1	14,526	-0.01%
2021/06/02	1	110.50	25	112.50	110.00	-24	14,698	-0.16%
2021/06/01	20	115.25	12	113.75	113.50	8	14,626	0.05%
2021/05/28	0	0.00	1.2	107.94	108.00	-1.2	14,490	-0.01%
2021/05/27	0	0.00	1	105.00	105.00	-1	14,401	-0.01%
2021/05/26	22.2	103.89	21	102.10	103.00	1.2	14,398	0.01%
2021/05/25	1	108.00	3	103.83	106.00	-2	14,306	-0.01%
2021/05/21	6	97.98	4	99.25	99.60	2	14,500	0.01%
2021/05/20	31	102.00	0	0.00	102.00	31	14,231	0.22%
2021/05/19	12	114.92	11	116.23	113.00	1	13,924	0.01%
2021/05/17	2	106.00	2	107.75	106.50	0	13,825	0.00%
2021/05/14	6	102.42	7	102.14	100.00	-1	13,398	-0.01%
2021/05/13	3	94.73	2	97.80	97.20	1	13,010	0.01%
2021/05/11	2	115.50	1	121.50	115.50	1	12,296	0.01%
2021/05/06	40	119.75	40	119.00	120.00	0	11,685	0.00%
2021/05/05	2	127.50	2	128.00	123.50	0	11,554	0.00%
2021/05/03	1	130.50	2	129.00	125.00	-1	11,245	-0.01%
2021/04/28	0	0.00	3	120.67	120.50	-3	10,953	-0.03%
2021/04/27	71	117.54	73	118.65	119.00	-2	10,947	-0.02%
2021/04/23	12	106.25	10	107.50	111.00	2	10,613	0.02%
2021/04/21	88	107.13	88	106.50	106.50	0	10,433	0.00%
2021/04/20	22	107.41	22	107.77	108.00	0	10,536	0.00%
2021/04/19	0	0.00	10	108.00	110.00	-10	10,499	-0.10%
2021/04/16	2	115.50	1	115.50	115.50	1	10,319	0.01%
2021/04/13	10	103.00	10	104.00	101.50	0	9,837	0.00%
2021/04/09	5	100.50	5	101.50	102.00	0	9,781	0.00%
2021/04/07	24	100.05	24	100.50	100.50	0	9,626	0.00%
2021/04/06	0	0.00	1	100.50	99.60	-1	9,614	-0.01%
2021/03/31	1	98.10	0	0.00	99.80	1	9,513	0.01%
2021/03/29	19	97.72	19	96.92	97.50	0	9,386	0.00%
2021/03/24	18	96.85	18	95.80	95.80	0	9,397	0.00%
2021/03/23	0	0.00	5	95.90	96.70	-5	9,391	-0.05%
2021/03/22	69	97.29	73	96.52	97.10	-4	9,377	-0.04%
2021/03/19	34	96.04	34	96.29	96.80	0	9,286	0.00%
2021/03/18	34	96.05	30	97.48	96.20	4	9,267	0.04%
2021/03/17	46	94.59	46.2	93.88	93.70	-0.2	9,111	0.00%
2021/03/16	15	93.77	15	95.09	95.50	0	9,134	0.00%
2021/03/15	40	95.70	41	95.12	94.70	-1	9,070	-0.01%
2021/03/12	1	93.00	0	0.00	93.50	1	9,105	0.01%
2021/03/11	16	93.80	25	95.50	95.80	-9	9,014	-0.10%
2021/03/10	0	0.00	1	92.90	92.40	-1	8,729	-0.01%
2021/03/09	5	89.80	23	87.57	90.60	-18	8,454	-0.21%
2021/03/08	0	0.00	1	88.00	87.40	-1	8,222	-0.01%
2021/03/04	0	0.00	3	84.50	85.00	-3	8,003	-0.04%
2021/03/03	0	0.00	1	85.00	84.60	-1	8,022	-0.01%
2021/03/02	1	86.00	0	0.00	85.30	1	7,980	0.01%
2021/02/24	1	89.70	0	0.00	88.20	1	8,013	0.01%
2021/02/23	2	91.20	0	0.00	90.20	2	8,056	0.02%
2021/02/22	10	87.65	1	87.00	87.80	9	7,612	0.12%
2021/02/19	3	85.10	0	0.00	85.00	3	7,414	0.04%
2021/02/17	0	0.00	28	84.10	85.10	-28	7,090	-0.39%
2021/02/02	1	77.70	4	78.05	78.10	-3	6,707	-0.04%
2021/02/01	7	76.94	0	0.00	77.20	7	6,705	0.10%
2021/01/29	1	78.70	3	80.30	78.90	-2	6,681	-0.03%
2021/01/26	0	0.00	3	79.87	79.60	-3	6,558	-0.05%
2021/01/25	0	0.00	10	80.01	80.60	-10	6,531	-0.15%
2021/01/22	0	0.00	3	77.90	78.60	-3	6,476	-0.05%
2021/01/21	2	76.60	2	75.20	76.10	0	6,645	0.00%
2021/01/20	5	78.04	0	0.00	76.00	5	7,126	0.07%
2021/01/18	1	79.10	0	0.00	79.00	1	7,009	0.01%
2021/01/14	6	80.60	0	0.00	80.60	6	6,955	0.09%
2021/01/13	2	81.00	1	81.10	81.30	1	6,921	0.01%
2021/01/08	0	0.00	3	78.70	79.10	-3	6,695	-0.04%
2021/01/07	3	76.90	3	76.70	78.20	0	6,626	0.00%
2021/01/05	0	0.00	5	79.20	78.90	-5	6,566	-0.08%
2020/12/29	0	0.00	10	77.50	77.30	-10	6,531	-0.15%
2020/12/28	1	77.50	0	0.00	77.60	1	6,546	0.02%
2020/12/18	3	80.70	9	80.50	80.40	-6	6,925	-0.09%
2020/12/16	0	0.00	3	78.90	78.80	-3	6,773	-0.04%
2020/12/15	3	77.20	6	78.25	77.60	-3	6,734	-0.04%
2020/12/14	0	0.00	3	77.20	77.10	-3	6,662	-0.05%
2020/12/11	2	77.50	0	0.00	76.90	2	6,681	0.03%
2020/12/10	9	79.20	3	80.60	78.30	6	6,647	0.09%
2020/12/09	6	80.10	0	0.00	80.00	6	6,642	0.09%
2020/12/08	0	0.00	4	83.78	81.80	-4	6,544	-0.06%
2020/12/07	0	0.00	1	81.00	81.10	-1	6,359	-0.02%
2020/12/03	4	81.20	0	0.00	80.60	4	6,484	0.06%
2020/12/01	1	78.60	1	79.20	78.80	0	6,622	0.00%
2020/11/23	0	0.00	2	80.50	79.90	-2	7,265	-0.03%
2020/11/16	0	0.00	1	75.00	73.90	-1	7,636	-0.01%
2020/11/10	10	73.90	10	72.10	72.60	0	9,046	0.00%
2020/11/06	0	0.00	2	73.20	72.70	-2	9,255	-0.02%
2020/11/05	2	72.05	0	0.00	72.00	2	9,277	0.02%
2020/10/29	7	71.67	5	70.66	71.30	2	9,498	0.02%
2020/10/28	12	72.79	0	0.00	71.90	12	9,376	0.13%
2020/10/26	2	79.75	5	80.08	79.90	-3	9,037	-0.03%
2020/10/21	3	79.33	0	0.00	78.70	3	9,496	0.03%
2020/10/14	0	0.00	2	78.70	79.00	-2	10,478	-0.02%
2020/09/30	1	75.90	0	0.00	75.50	1	11,254	0.01%
2020/09/28	1	77.70	2	79.35	80.60	-1	11,179	-0.01%
2020/09/25	4	77.70	0	0.00	75.40	4	11,178	0.04%
2020/09/24	3	78.37	5	79.68	77.60	-2	11,240	-0.02%
2020/09/23	0	0.00	3	81.20	81.10	-3	11,329	-0.03%
2020/09/22	1	81.10	0	0.00	80.80	1	11,511	0.01%
2020/09/14	0	0.00	1	81.40	80.60	-1	12,192	-0.01%
2020/09/11	1	79.10	1	79.00	79.20	0	12,108	0.00%
2020/09/08	2	78.05	0	0.00	77.60	2	12,117	0.02%
2020/09/04	2	82.80	0	0.00	82.80	2	12,063	0.02%
2020/09/03	6	84.27	6	84.92	85.10	0	12,021	0.00%
2020/09/02	10	84.43	4	84.48	82.60	6	11,870	0.05%
2020/09/01	1	85.70	1	86.10	85.70	0	12,056	0.00%
2020/08/31	1	85.90	0	0.00	84.90	1	12,498	0.01%
2020/08/28	4	86.75	0	0.00	86.20	4	12,528	0.03%
2020/08/27	0	0.00	2	88.90	89.70	-2	12,491	-0.02%
2020/08/25	1	87.00	4	90.08	91.50	-3	12,417	-0.02%
2020/08/21	1	85.10	0	0.00	85.30	1	12,308	0.01%
2020/08/20	1	84.80	2	83.55	83.50	-1	12,342	-0.01%
2020/08/19	3	89.20	0	0.00	88.80	3	12,143	0.02%
2020/08/18	19	93.26	20	92.92	91.40	-1	11,859	-0.01%
2020/08/17	15	87.62	4	88.65	86.50	11	11,437	0.10%
2020/08/13	1	83.90	1	83.30	84.00	0	11,144	0.00%
2020/08/12	5	80.00	0	0.00	79.90	5	11,150	0.04%
2020/08/07	10	82.50	0	0.00	82.40	10	12,239	0.08%
2020/08/06	30	82.70	0	0.00	82.50	30	12,885	0.23%
2020/08/05	0	0.00	2	85.80	85.50	-2	13,069	-0.02%
2020/08/04	1	83.80	4	84.23	84.60	-3	13,077	-0.02%
2020/07/31	5	84.04	1	84.40	84.00	4	13,029	0.03%
2020/07/29	2	85.30	1	84.10	83.60	1	12,920	0.01%
2020/07/27	7	83.53	33	84.03	84.70	-26	12,699	-0.20%
2020/07/24	7	82.73	7	83.44	82.40	0	12,506	0.00%
2020/07/22	26	74.68	1	75.00	75.30	25	11,727	0.21%
2020/07/20	0	0.00	1	72.50	73.90	-1	11,496	-0.01%
2020/07/15	0	0.00	3	73.13	72.00	-3	11,392	-0.03%
2020/07/14	1	73.70	2	73.95	73.70	-1	11,340	-0.01%
2020/07/13	8	73.26	4	77.33	72.10	4	11,228	0.04%
2020/07/10	11	72.42	7	72.63	72.00	4	11,055	0.04%
2020/07/09	1	70.50	1	71.00	70.80	0	11,008	0.00%
2020/07/08	2	71.15	1	71.40	71.40	1	10,907	0.01%
2020/07/07	2	71.95	6	71.33	70.50	-4	10,759	-0.04%
2020/07/03	9	71.03	7	70.10	70.30	2	10,669	0.02%
2020/07/01	5	67.40	5	68.00	68.10	0	10,512	0.00%
2020/06/23	9	66.80	9	66.70	66.90	0	10,835	0.00%
2020/06/22	1	63.30	2	64.40	65.10	-1	10,675	-0.01%
2020/06/12	3	61.97	3	61.50	63.00	0	10,376	0.00%
2020/06/11	3	61.70	3	62.20	61.70	0	10,349	0.00%
2020/06/10	8	63.58	16	63.13	63.60	-8	10,243	-0.08%
2020/06/09	26	64.12	27	63.37	63.50	-1	10,246	-0.01%
2020/06/08	113	69.29	110	65.40	64.30	3	10,178	0.03%	大買/大賣/
2020/06/05	3	66.70	9	67.98	69.10	-6	9,742	-0.06%
2020/06/01	2	61.45	0	0.00	61.60	2	9,252	0.02%
2020/05/29	4	59.60	0	0.00	59.00	4	9,246	0.04%
2020/05/28	10	60.56	4	60.60	59.60	6	9,175	0.07%
2020/05/27	21	63.81	20	61.90	61.30	1	9,125	0.01%
2020/05/26	4	62.45	2	62.70	63.50	2	9,047	0.02%
2020/05/25	0	0.00	3	62.00	63.10	-3	9,010	-0.03%
2020/05/22	10	63.10	12	61.60	61.40	-2	8,966	-0.02%
2020/05/21	31	63.58	32	63.41	63.50	-1	8,986	-0.01%
2020/05/20	10	62.80	30	62.43	62.60	-20	9,153	-0.22%
2020/05/19	3	63.57	0	0.00	62.60	3	9,248	0.03%
2020/05/18	23	61.97	3	61.70	62.00	20	9,321	0.21%
2020/05/15	1	61.90	0	0.00	62.40	1	9,073	0.01%
2020/05/13	0	0.00	6	59.50	59.50	-6	8,548	-0.07%
2020/05/12	0	0.00	14	54.83	55.80	-14	8,300	-0.17%
2020/05/08	6	51.83	0	0.00	52.00	6	8,525	0.07%
2020/05/07	7	50.71	0	0.00	51.20	7	8,832	0.08%
2020/05/06	0	0.00	1	50.50	50.30	-1	8,852	-0.01%
2020/05/05	1	51.10	0	0.00	51.10	1	8,853	0.01%
2020/04/30	1	51.70	2	51.95	52.00	-1	8,884	-0.01%
2020/04/22	1	51.40	0	0.00	51.70	1	9,145	0.01%
2020/04/17	0	0.00	2	54.20	53.20	-2	8,961	-0.02%
2020/04/16	1	54.00	2	54.30	54.00	-1	8,864	-0.01%
2020/04/15	0	0.00	5	53.46	54.00	-5	8,778	-0.06%
2020/04/14	1	52.10	2	53.00	53.00	-1	8,667	-0.01%
2020/04/10	0	0.00	20	50.13	50.90	-20	8,574	-0.23%
2020/04/08	0	0.00	1	51.70	51.20	-1	8,555	-0.01%
2020/04/01	1	51.70	2	52.85	52.50	-1	8,404	-0.01%
2020/03/31	0	0.00	5	50.90	51.00	-5	8,180	-0.06%
2020/03/27	20	47.74	0	0.00	46.85	20	7,876	0.25%
2020/03/26	0	0.00	1	44.45	44.20	-1	7,753	-0.01%
2020/03/25	1	43.60	0	0.00	43.60	1	7,689	0.01%
2020/03/19	0	0.00	1	39.10	38.15	-1	7,824	-0.01%
2020/03/17	1	43.25	0	0.00	42.60	1	7,660	0.01%
2020/03/12	12	47.83	3	47.65	47.55	9	7,448	0.12%
2020/03/10	2	49.70	4	49.60	49.60	-2	7,263	-0.03%
2020/03/05	1	52.20	1	52.60	52.60	0	6,992	0.00%
2020/03/03	6	52.95	1	53.20	52.60	5	6,897	0.07%
2020/03/02	2	51.80	1	51.50	52.20	1	6,841	0.01%
2020/02/27	0	0.00	6	52.40	52.10	-6	6,759	-0.09%
2020/02/26	0	0.00	10	54.00	53.90	-10	6,686	-0.15%
2020/02/25	1	54.60	10	54.50	54.40	-9	6,672	-0.13%
2020/02/24	1	55.10	0	0.00	55.30	1	6,702	0.01%
2020/02/21	9	56.59	1	55.30	54.90	8	6,633	0.12%
2020/02/20	6	57.78	11	57.50	58.00	-5	6,321	-0.08%
2020/02/19	3	59.00	4	58.45	57.70	-1	6,154	-0.02%
2020/02/18	11	58.93	10	58.60	58.30	1	6,006	0.02%
2020/02/17	2	59.70	3	58.80	58.70	-1	5,922	-0.02%
2020/02/14	2	59.35	6	58.82	58.90	-4	5,789	-0.07%
2020/02/13	1	57.60	67	58.88	59.00	-66	5,527	-1.19%
2020/02/12	7	56.20	21	56.20	56.00	-14	5,085	-0.28%
2020/02/11	43	55.23	16	55.64	55.80	27	4,882	0.55%
2020/02/04	3	51.00	3	51.00	50.90	0	4,316	0.00%
2020/01/20	0	0.00	10	52.20	52.20	-10	4,395	-0.23%
2020/01/16	10	51.45	0	0.00	51.20	10	4,218	0.24%
2019/12/27	5	50.40	10	50.68	50.50	-5	4,349	-0.11%
2019/12/19	25	53.10	25	52.46	52.40	0	4,869	0.00%
2019/12/18	10	52.60	0	0.00	52.70	10	4,889	0.20%
2019/12/11	1	50.80	0	0.00	50.80	1	4,746	0.02%
2019/12/09	0	0.00	16	50.70	50.70	-16	4,863	-0.33%
2019/11/29	5	50.50	0	0.00	50.30	5	5,368	0.09%
2019/11/27	24	51.40	0	0.00	51.30	24	5,545	0.43%
2019/11/22	18	52.10	22	51.92	52.00	-4	5,657	-0.07%
2019/11/21	15	50.90	15	51.70	51.80	0	5,816	0.00%
2019/11/19	10	50.70	0	0.00	50.80	10	5,872	0.17%
2019/11/15	30	49.26	15	49.15	49.05	15	6,428	0.23%
2019/11/14	5	49.51	0	0.00	49.40	5	6,653	0.08%
2019/11/13	5	50.70	8	50.90	49.95	-3	6,828	-0.04%
2019/11/12	5	51.00	0	0.00	51.30	5	6,907	0.07%
2019/11/11	18	51.37	2	50.80	51.30	16	7,085	0.23%
2019/11/04	0	0.00	5	51.50	52.30	-5	7,357	-0.07%
2019/10/23	0	0.00	1	49.85	49.80	-1	7,276	-0.01%
2019/10/18	10	48.95	0	0.00	49.00	10	7,237	0.14%
2019/10/17	15	49.50	26	48.96	49.30	-11	7,309	-0.15%
2019/10/15	1	49.45	0	0.00	49.35	1	7,321	0.01%
2019/10/14	3	49.73	0	0.00	49.75	3	7,402	0.04%
2019/10/07	5	50.20	0	0.00	50.20	5	7,754	0.06%
2019/09/27	0	0.00	5	49.95	49.65	-5	8,032	-0.06%
2019/09/26	5	51.40	0	0.00	51.10	5	8,010	0.06%
2019/09/25	28	53.64	27	52.39	51.80	1	8,066	0.01%
2019/09/24	9	52.88	23	53.55	53.90	-14	7,979	-0.18%
2019/09/23	17	51.96	31	52.08	52.30	-14	7,952	-0.18%
2019/09/20	14	51.39	8	51.30	51.10	6	8,281	0.07%
2019/09/19	20	51.00	0	0.00	50.90	20	8,405	0.24%
2019/09/18	0	0.00	28	51.00	51.10	-28	8,555	-0.33%
2019/09/17	13	51.48	13	51.30	51.20	0	8,635	0.00%
2019/09/16	16	51.88	17	51.50	51.70	-1	8,714	-0.01%
2019/09/12	11	52.37	1	52.40	52.70	10	8,734	0.11%
2019/09/11	0	0.00	9	52.47	52.30	-9	8,823	-0.10%
2019/09/10	10	52.72	12	52.97	53.30	-2	8,828	-0.02%
2019/09/09	11	53.00	2	53.40	53.30	9	8,780	0.10%
2019/09/06	15	52.50	0	0.00	52.40	15	8,627	0.17%
2019/09/05	30	50.93	29	52.28	52.40	1	8,571	0.01%
2019/09/04	4	51.03	37	50.96	50.70	-33	8,444	-0.39%
2019/09/03	7	51.07	11	51.10	51.30	-4	8,423	-0.05%
2019/09/02	43	51.03	5	50.90	51.40	38	8,407	0.45%
2019/08/30	10	52.88	15	52.40	52.80	-5	8,226	-0.06%
2019/08/29	20	52.90	0	0.00	52.60	20	8,179	0.24%
2019/08/28	0	0.00	2	52.60	53.00	-2	8,140	-0.02%
2019/08/26	1	53.20	0	0.00	52.70	1	8,061	0.01%
2019/08/21	0	0.00	19	53.41	53.10	-19	7,731	-0.25%
2019/08/20	7	52.27	9	52.46	52.80	-2	7,524	-0.03%
2019/08/19	35	50.49	25	50.30	50.80	10	7,070	0.14%
2019/08/16	5	47.05	13	49.10	49.60	-8	6,718	-0.12%
2019/08/15	15	47.15	10	46.40	46.30	5	6,506	0.08%
2019/08/14	17	50.15	11	48.69	48.20	6	6,395	0.09%
2019/08/13	11	50.19	11	49.40	49.40	0	6,243	0.00%
2019/08/08	10	47.20	10	46.85	46.80	0	5,960	0.00%
2019/08/07	10	46.05	10	46.00	46.20	0	5,917	0.00%
2019/08/06	10	44.90	11	46.10	46.50	-1	5,914	-0.02%
2019/08/01	1	45.80	0	0.00	45.55	1	5,812	0.02%
2019/07/30	2	47.50	0	0.00	47.30	2	5,716	0.03%
2019/07/29	1	48.30	51	48.30	48.30	-50	5,732	-0.87%
2019/07/26	17	48.61	14	48.70	48.70	3	5,685	0.05%
2019/07/25	50	48.98	0	0.00	48.75	50	5,664	0.88%
2019/07/24	2	49.38	0	0.00	48.90	2	5,604	0.04%
2019/07/23	1	48.95	0	0.00	49.00	1	5,588	0.02%
2019/07/19	0	0.00	80	47.82	48.20	-80	5,577	-1.43%
2019/07/18	30	48.32	31	48.05	48.05	-1	5,493	-0.02%
2019/07/17	5	48.35	7	49.30	48.90	-2	5,448	-0.04%
2019/07/16	88	49.76	1	48.85	48.80	87	5,380	1.62%
2019/07/15	6	50.17	0	0.00	49.90	6	5,272	0.11%
2019/07/12	20	53.80	32	53.76	53.50	-12	5,095	-0.24%
2019/07/11	10	53.00	81	52.90	52.80	-71	5,063	-1.40%
2019/07/10	7	52.51	0	0.00	52.50	7	5,002	0.14%
2019/07/09	56	52.59	0	0.00	52.30	56	4,972	1.13%
2019/07/08	10	54.80	40	55.09	54.80	-30	4,894	-0.61%
2019/07/05	10	55.20	10	54.40	54.70	0	4,867	0.00%
2019/07/04	35	55.30	35	55.33	54.60	0	4,792	0.00%
2019/07/03	10	53.50	11	54.33	54.40	-1	4,751	-0.02%
2019/07/02	9	53.62	9	53.71	54.20	0	4,750	0.00%
2019/07/01	23	53.77	5	54.00	53.80	18	4,823	0.37%
2019/06/28	20	52.30	21	52.82	53.20	-1	4,739	-0.02%
2019/06/27	86	52.13	140	52.79	53.40	-54	4,581	-1.18%	大賣/
2019/06/26	11	49.36	12	49.82	50.00	-1	4,170	-0.02%
2019/06/25	28	47.06	28	47.69	47.75	0	3,984	0.00%
2019/06/24	36	46.81	0	0.00	46.90	36	3,885	0.93%
2019/06/21	51	47.14	14	47.32	46.40	37	3,819	0.97%
2019/06/20	9	47.50	0	0.00	47.50	9	3,768	0.24%
2019/06/18	1	46.05	1	47.05	47.05	0	4,005	0.00%
2019/05/15	0	0.00	20	46.85	46.80	-20	6,446	-0.31%
2019/05/10	1	46.50	0	0.00	46.35	1	6,686	0.01%
2019/05/08	5	48.50	0	0.00	48.55	5	6,683	0.07%
2019/04/29	1	49.60	1	49.70	49.60	0	6,982	0.00%
2019/04/18	0	0.00	2	51.20	51.20	-2	7,282	-0.03%
2019/04/17	0	0.00	1	53.10	52.40	-1	7,451	-0.01%
2019/04/16	0	0.00	1	51.30	51.90	-1	7,450	-0.01%
2019/04/15	1	50.10	1	50.20	50.50	0	7,540	0.00%
2019/04/10	1	51.40	0	0.00	51.00	1	7,800	0.01%
2019/04/08	1	51.70	5	52.50	51.40	-4	8,215	-0.05%
2019/04/03	0	0.00	2	52.00	51.20	-2	8,665	-0.02%
2019/03/26	0	0.00	2	49.60	49.30	-2	9,742	-0.02%
2019/03/25	0	0.00	23	49.21	49.15	-23	9,760	-0.24%
2019/03/22	12	50.77	10	50.30	50.50	2	9,734	0.02%
2019/03/21	1	50.50	1	49.00	50.50	0	9,659	0.00%
2019/03/19	0	0.00	2	48.10	48.00	-2	9,530	-0.02%
2019/03/18	2	47.30	1	47.00	47.40	1	9,614	0.01%
2019/03/15	3	45.65	0	0.00	45.65	3	9,592	0.03%
2019/03/14	10	46.00	0	0.00	45.95	10	9,587	0.10%
2019/03/07	0	0.00	2	46.80	46.70	-2	9,953	-0.02%
2019/03/05	2	47.95	12	48.10	47.75	-10	10,119	-0.10%
2019/02/27	2	47.78	0	0.00	47.90	2	10,060	0.02%
2019/02/26	1	48.20	0	0.00	47.70	1	9,914	0.01%
2019/02/22	0	0.00	10	45.65	45.60	-10	9,614	-0.10%
2019/02/21	0	0.00	10	46.50	45.50	-10	9,562	-0.10%
2019/02/19	0	0.00	1	44.70	44.80	-1	9,157	-0.01%
2019/02/18	0	0.00	20	44.50	44.65	-20	9,236	-0.22%
2019/02/15	1	43.50	3	43.95	44.00	-2	9,092	-0.02%
2019/02/14	20	42.90	0	0.00	42.95	20	8,790	0.23%
2019/02/13	0	0.00	7	42.47	42.90	-7	8,705	-0.08%
2019/02/12	0	0.00	6	41.67	41.70	-6	8,571	-0.07%
2019/01/24	8	40.76	6	39.98	39.95	2	8,410	0.02%
2019/01/16	0	0.00	1	39.70	39.70	-1	8,393	-0.01%
2019/01/11	0	0.00	12	40.05	39.50	-12	8,398	-0.14%
2019/01/10	3	39.85	25	39.81	40.15	-22	8,360	-0.26%
2019/01/09	22	40.34	0	0.00	39.80	22	8,352	0.26%
2019/01/08	39	41.00	4	41.30	40.85	35	8,174	0.43%
2019/01/07	2	41.15	2	40.25	41.15	0	8,064	0.00%
2019/01/04	13	38.79	4	38.38	39.20	9	7,973	0.11%
2019/01/03	8	38.77	8	39.31	38.65	0	7,928	0.00%
2019/01/02	3	39.40	3	40.13	39.40	0	7,860	0.00%
2018/12/28	25	40.43	17	40.38	40.20	8	7,801	0.10%
2018/12/27	30	42.08	28	41.26	40.45	2	7,688	0.03%
2018/12/26	33	44.34	31	41.69	41.30	2	7,361	0.03%
2018/12/25	13	43.76	13	44.01	44.90	0	6,817	0.00%
2018/12/24	2	41.05	13	42.03	43.55	-11	6,266	-0.18%
2018/12/22	25	39.88	1	39.95	39.70	24	5,869	0.41%
2018/12/21	0	0.00	5	39.55	38.75	-5	5,801	-0.09%
2018/12/19	5	38.00	0	0.00	38.10	5	5,469	0.09%
2018/12/14	0	0.00	1	38.10	38.15	-1	5,426	-0.02%
2018/12/11	3	39.10	0	0.00	39.00	3	5,259	0.06%
2018/12/07	1	40.10	0	0.00	40.05	1	5,145	0.02%
2018/12/06	5	40.10	0	0.00	39.20	5	5,147	0.10%
2018/12/05	5	40.30	5	41.15	40.95	0	5,118	0.00%
2018/12/03	1	39.85	1	41.10	41.10	0	5,077	0.00%
2018/11/30	1	38.80	1	39.30	38.85	0	4,964	0.00%
2018/11/28	0	0.00	5	39.30	39.40	-5	4,733	-0.11%
2018/11/26	5	37.70	0	0.00	37.90	5	4,559	0.11%
2018/11/22	0	0.00	11	38.13	38.00	-11	4,684	-0.23%
2018/11/20	1	38.45	0	0.00	38.25	1	4,633	0.02%
2018/11/19	1	38.70	1	39.15	39.20	0	4,569	0.00%
2018/11/16	0	0.00	5	38.50	38.50	-5	4,576	-0.11%
2018/11/15	5	38.80	0	0.00	38.30	5	4,481	0.11%
2018/11/09	2	41.70	2	41.55	41.55	0	4,917	0.00%
2018/10/31	0	0.00	5	40.75	40.45	-5	5,354	-0.09%
2018/10/30	5	39.50	0	0.00	39.00	5	5,361	0.09%
2018/10/29	0	0.00	5	40.90	39.90	-5	5,366	-0.09%
2018/10/25	0	0.00	6	39.18	39.00	-6	5,461	-0.11%
2018/10/19	5	39.30	0	0.00	40.20	5	5,771	0.09%
2018/09/27	10	48.10	0	0.00	48.00	10	7,092	0.14%
2018/09/26	1	48.95	1	48.20	48.20	0	7,165	0.00%
2018/09/25	10	48.25	10	48.90	49.00	0	7,155	0.00%
2018/09/17	5	51.20	0	0.00	51.60	5	7,234	0.07%
2018/09/14	0	0.00	5	51.64	51.90	-5	7,293	-0.07%
2018/09/07	2	50.00	1	49.70	49.70	1	7,645	0.01%
2018/09/06	1	52.50	0	0.00	51.70	1	7,630	0.01%
2018/09/05	0	0.00	10	53.00	52.30	-10	7,654	-0.13%
2018/09/03	0	0.00	10	53.00	52.00	-10	7,880	-0.13%
2018/08/30	10	51.30	0	0.00	51.30	10	8,074	0.12%
2018/08/27	0	0.00	5	52.30	52.80	-5	8,079	-0.06%
2018/08/23	5	51.60	10	51.80	51.90	-5	8,243	-0.06%
2018/08/21	24	52.04	22	52.15	52.00	2	8,311	0.02%
2018/08/20	10	49.07	10	49.42	49.00	0	8,274	0.00%
2018/08/17	8	51.60	0	0.00	50.30	8	8,296	0.10%
2018/08/16	3	53.50	3	53.40	53.20	0	8,213	0.00%
2018/08/15	7	55.04	2	54.50	54.40	5	8,285	0.06%
2018/08/13	4	54.50	4	56.60	54.80	0	8,390	0.00%
2018/08/06	1	58.20	8	58.16	58.20	-7	9,564	-0.07%
2018/08/03	7	59.10	0	0.00	58.90	7	9,636	0.07%
2018/08/01	0	0.00	2	61.90	61.40	-2	9,899	-0.02%
2018/07/30	3	60.67	0	0.00	60.30	3	9,961	0.03%
2018/07/27	11	62.87	0	0.00	62.70	11	9,989	0.11%
2018/07/26	7	64.69	4	63.30	63.40	3	9,945	0.03%
2018/07/25	0	0.00	1	66.10	66.30	-1	9,752	-0.01%
2018/07/24	0	0.00	10	61.10	62.40	-10	9,346	-0.11%
2018/07/20	11	59.47	0	0.00	58.00	11	9,078	0.12%
2018/07/19	3	62.93	2	60.90	61.10	1	8,995	0.01%
2018/07/18	0	0.00	3	63.20	62.80	-3	8,980	-0.03%
2018/07/10	0	0.00	9	62.30	62.70	-9	9,174	-0.10%
2018/07/05	3	65.60	0	0.00	63.70	3	9,486	0.03%
2018/07/04	0	0.00	6	67.65	67.70	-6	9,449	-0.06%
2018/07/02	3	66.40	0	0.00	66.30	3	9,586	0.03%
2018/06/29	0	0.00	3	67.40	67.40	-3	9,666	-0.03%
2018/06/21	3	72.30	0	0.00	71.60	3	9,489	0.03%
2018/06/20	11	73.80	0	0.00	73.60	11	9,533	0.12%
2018/06/19	0	0.00	6	76.20	76.50	-6	9,505	-0.06%
2018/06/12	3	76.20	3	77.20	77.20	0	9,510	0.00%
2018/06/11	1	76.30	7	76.36	77.50	-6	9,498	-0.06%
2018/06/08	7	74.79	6	75.80	74.50	1	9,390	0.01%
2018/06/07	6	75.40	0	0.00	74.30	6	9,394	0.06%
2018/06/06	4	76.18	4	77.00	76.40	0	9,451	0.00%
2018/06/05	6	77.75	5	77.44	76.20	1	9,464	0.01%
2018/06/04	9	79.93	3	81.50	78.80	6	9,714	0.06%
2018/06/01	2	80.50	0	0.00	79.90	2	9,873	0.02%
2018/05/31	12	80.68	9	82.10	79.10	3	9,878	0.03%
2018/05/30	5	79.20	0	0.00	78.60	5	9,870	0.05%
2018/05/29	15	81.30	0	0.00	80.80	15	9,810	0.15%
2018/05/28	5	81.70	3	82.30	82.20	2	9,801	0.02%
2018/05/25	3	83.50	2	84.75	83.50	1	9,755	0.01%
2018/05/22	3	85.73	5	87.66	88.80	-2	9,591	-0.02%
2018/05/21	2	87.80	3	88.10	86.30	-1	9,635	-0.01%
2018/05/18	6	83.52	35.5	83.81	85.20	-29.5	9,483	-0.31%
2018/05/17	28	79.61	13	78.73	80.60	15	9,237	0.16%
2018/05/16	5	75.80	6	81.58	75.60	-1	9,016	-0.01%
2018/05/15	3	77.00	2	77.40	79.10	1	8,824	0.01%
2018/05/14	10	77.40	10	76.90	77.50	0	8,869	0.00%
2018/05/11	1	75.00	0	0.00	75.90	1	8,772	0.01%
2018/05/10	0	0.00	25	73.64	76.00	-25	8,738	-0.29%
2018/05/09	2	72.10	2	72.10	71.90	0	8,561	0.00%
2018/05/07	0	0.00	6	70.55	71.60	-6	8,561	-0.07%
2018/05/04	6	66.75	12	68.00	69.30	-6	8,656	-0.07%
2018/05/03	3	66.30	3	66.90	66.30	0	8,631	0.00%
2018/04/30	8	63.60	3	64.80	65.40	5	9,013	0.06%
2018/04/26	3	63.70	0	0.00	63.50	3	9,209	0.03%
2018/04/25	3	64.30	0	0.00	64.50	3	9,162	0.03%
2018/04/24	0	0.00	12	65.75	65.90	-12	9,217	-0.13%
2018/04/23	0	0.00	6	65.30	65.40	-6	9,242	-0.06%
2018/04/20	6	64.90	0	0.00	64.50	6	9,316	0.06%
2018/04/19	3	67.10	0	0.00	67.10	3	9,236	0.03%
2018/04/18	1	67.00	6	67.12	67.00	-5	9,337	-0.05%
2018/04/16	10	67.50	3	67.70	66.70	7	9,561	0.07%
2018/04/13	9	69.67	1	69.30	69.50	8	9,646	0.08%
2018/04/12	3	70.20	3	70.90	71.20	0	9,783	0.00%
2018/04/11	1	70.40	6	70.40	73.20	-5	9,756	-0.05%
2018/04/10	6	68.35	0	0.00	67.80	6	9,676	0.06%
2018/04/09	12	69.73	13	70.20	70.00	-1	9,651	-0.01%
2018/03/31	1	67.00	0	0.00	66.80	1	9,370	0.01%
2018/03/27	0	0.00	4	68.28	67.60	-4	9,274	-0.04%
2018/03/26	3	67.13	6	68.10	67.30	-3	9,309	-0.03%
2018/03/23	1	64.00	6	67.10	66.60	-5	9,455	-0.05%
2018/03/21	6	66.70	0	0.00	66.70	6	9,471	0.06%
2018/03/20	1	67.30	0	0.00	67.20	1	9,688	0.01%
2018/03/19	6	66.90	3	68.00	66.90	3	9,804	0.03%
2018/03/16	3	67.10	0	0.00	69.10	3	9,671	0.03%
2018/03/15	0	0.00	6	67.40	67.70	-6	9,560	-0.06%
2018/03/14	1	66.40	0	0.00	66.30	1	9,556	0.01%
2018/03/12	11	67.13	2	67.80	66.60	9	9,519	0.09%
2018/03/09	9	69.56	6	70.25	69.40	3	9,414	0.03%
2018/03/08	8	72.61	8	72.88	72.40	0	9,334	0.00%
2018/03/02	1	68.20	0	0.00	68.10	1	8,984	0.01%
2018/02/22	0	0.00	12	72.50	72.50	-12	8,743	-0.14%
2018/02/21	189	72.35	177	74.10	74.10	12	8,709	0.14%	大買/大賣/
2018/02/09	1	67.40	2	65.75	66.30	-1	8,509	-0.01%
2018/02/07	20	68.30	1	68.80	66.00	19	8,327	0.23%
2018/02/06	1	64.10	21	63.21	64.70	-20	8,225	-0.24%
2018/01/30	1	73.80	1	74.20	74.20	0	8,342	0.00%
2018/01/29	0	0.00	2	74.55	75.00	-2	8,311	-0.02%
2018/01/26	3	70.53	0	0.00	70.40	3	8,146	0.04%
2018/01/25	3	72.13	0	0.00	72.80	3	8,089	0.04%
2018/01/24	45	72.46	51	72.58	70.30	-6	8,017	-0.07%
2018/01/23	8	68.08	1	69.40	67.00	7	7,896	0.09%
2018/01/22	1	66.60	0	0.00	67.30	1	7,883	0.01%
2018/01/18	5	65.46	0	0.00	64.20	5	7,966	0.06%
2018/01/17	11	65.08	20	64.82	65.20	-9	8,030	-0.11%
2018/01/16	0	0.00	2	64.45	63.00	-2	8,226	-0.02%
2018/01/15	1	63.40	0	0.00	63.30	1	8,247	0.01%
2018/01/12	3	66.47	0	0.00	65.60	3	8,190	0.04%
2018/01/11	0	0.00	8	64.91	68.00	-8	8,023	-0.10%
2018/01/10	0	0.00	3	61.10	61.90	-3	7,768	-0.04%
2018/01/09	8	62.53	2	63.30	61.50	6	7,634	0.08%
2018/01/08	11	61.75	19	61.20	61.00	-8	7,466	-0.11%
2018/01/05	15	57.93	0	0.00	58.20	15	7,233	0.21%
2018/01/04	5	58.20	4	57.48	59.20	1	7,106	0.01%
2018/01/03	5	53.74	0	0.00	55.30	5	6,888	0.07%