嘉晶 (3016)-大昌-桃園券商分點個股進出

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
62.0
漲跌
▼0.4
漲幅
-0.64%
成交量
901張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/04/30	1	62.30	1	62.70	62.00	0	1,521	0.00%
2024/04/26	1	61.70	1	61.10	61.50	0	1,497	0.00%
2024/04/25	2	61.00	6	61.42	61.60	-4	1,489	-0.27%
2024/04/24	2	60.00	0	60.40	60.70	2	1,461	0.14%
2024/04/22	4	59.15	4	59.90	59.40	0	1,453	0.00%
2024/04/19	3	58.77	1	59.20	58.60	2	1,439	0.14%
2024/04/18	4	63.83	3	62.83	61.20	1	1,414	0.07%
2024/04/17	0	0.00	7	61.70	62.40	-7	1,307	-0.54%
2024/04/15	0	0.00	1	58.90	58.90	-1	1,270	-0.08%
2024/04/10	1.1	61.39	4	62.70	61.20	-2.9	1,215	-0.24%
2024/04/09	1	59.30	0	0.00	60.10	1	1,174	0.09%
2024/04/08	2	59.80	0	0.00	59.50	2	1,171	0.17%
2024/04/03	2	60.70	0	0.00	60.80	2	1,164	0.17%
2024/04/02	2	61.30	0	0.00	61.60	2	1,155	0.17%
2024/04/01	30	62.09	14	62.26	61.50	16	1,133	1.41%
2024/03/28	0	0.00	5	60.26	59.30	-5	1,038	-0.48%
2024/03/22	3	59.57	7	60.61	59.10	-4	999	-0.40%
2024/03/20	3	57.07	1	57.00	56.60	2	993	0.20%
2024/03/19	1	57.60	1	58.30	57.50	0	989	0.00%
2024/03/18	3	57.40	3	57.03	56.70	0	975	0.00%
2024/03/15	5	58.48	1	57.60	58.00	4	972	0.41%
2024/03/14	6	58.95	3	59.50	60.10	3	949	0.32%
2024/03/13	6	61.00	3	61.40	60.00	3	922	0.33%
2024/03/12	9	61.28	8	60.52	61.70	1	861	0.11%
2024/03/11	1	60.50	9	61.90	61.90	-8	617	-1.30%
2024/03/07	2	51.25	1	51.70	51.20	1	451	0.22%
2024/03/06	0	0.00	3	53.10	52.10	-3	454	-0.66%
2024/03/05	2	53.30	0	0.00	53.50	2	459	0.44%
2024/02/23	1	54.60	0	0.00	54.00	1	461	0.22%
2024/02/16	0	0.00	2	55.40	55.50	-2	467	-0.43%
2024/02/02	2	55.10	0	0.00	55.10	2	452	0.44%
2024/02/01	1	55.60	0	0.00	55.60	1	450	0.22%
2024/01/31	1	56.50	0	0.00	56.30	1	446	0.22%
2024/01/18	1	56.70	0	0.00	56.60	1	503	0.20%
2024/01/17	0	0.00	1	56.30	56.60	-1	505	-0.20%
2024/01/16	0	0.00	15	57.20	57.10	-15	501	-2.99%
2024/01/10	1	58.50	0	0.00	57.90	1	507	0.20%
2024/01/08	1	60.20	0	0.00	60.00	1	504	0.20%
2024/01/04	2	60.10	0	0.00	59.60	2	504	0.40%
2024/01/02	1	61.40	0	0.00	61.30	1	500	0.20%
2023/12/29	1	61.70	0	0.00	61.80	1	498	0.20%
2023/12/20	0	0.00	0	64.20	62.50	0	501	0.00%
2023/12/18	4	65.10	4	64.63	64.00	0	501	0.00%
2023/12/14	0	0.00	0	62.30	62.80	0	452	0.00%
2023/12/13	1	62.50	1	62.20	62.00	0	453	0.00%
2023/12/01	5	64.40	0	0.00	64.40	5	445	1.12%
2023/11/30	1	64.00	1	64.40	65.30	0	431	0.00%
2023/11/29	2	64.05	2	64.15	64.20	0	417	0.00%
2023/11/16	2	61.05	2	60.60	60.70	0	389	0.00%
2023/11/15	1	60.00	2	60.80	61.00	-1	392	-0.26%
2023/11/14	2	59.80	1	59.80	59.70	1	389	0.26%
2023/11/13	2	60.25	2	60.05	59.80	0	394	0.00%
2023/11/02	1	60.00	1	60.60	60.00	0	448	0.00%
2023/11/01	0	0.00	2	61.10	60.30	-2	437	-0.46%
2023/10/31	2	58.20	0	0.00	57.20	2	408	0.49%
2023/10/30	1	58.50	1	58.40	58.40	0	418	0.00%
2023/10/19	1	58.50	1	58.20	58.00	0	515	0.00%
2023/10/17	1	57.50	1	57.90	57.50	0	535	0.00%
2023/10/13	1	57.70	1	58.00	58.10	0	589	0.00%
2023/10/11	2	57.85	2	57.00	56.70	0	673	0.00%
2023/10/06	2	58.00	2	58.10	58.00	0	729	0.00%
2023/10/05	1	57.80	1	58.10	57.50	0	802	0.00%
2023/10/02	1	57.00	1	57.70	58.60	0	1,112	0.00%
2023/09/22	2	59.35	3	59.73	59.50	-1	1,164	-0.09%
2023/09/21	3	61.97	3	61.30	60.90	0	1,156	0.00%
2023/09/20	1	62.40	1	62.70	61.80	0	1,152	0.00%
2023/09/19	1	62.50	1	62.40	62.60	0	1,155	0.00%
2023/09/18	1	62.60	1	62.90	62.70	0	1,163	0.00%
2023/09/15	1	62.40	1	62.20	62.10	0	1,164	0.00%
2023/09/14	2	62.10	1	62.00	62.20	1	1,165	0.09%
2023/09/08	1	61.00	1	60.60	60.00	0	1,203	0.00%
2023/09/06	1	61.70	1	61.30	61.00	0	1,232	0.00%
2023/09/05	1	61.30	1	61.80	61.70	0	1,231	0.00%
2023/09/04	1	61.10	1	60.70	61.20	0	1,236	0.00%
2023/08/31	1	59.70	1	59.90	59.60	0	1,251	0.00%
2023/08/30	1	59.40	1	59.30	59.50	0	1,296	0.00%
2023/08/29	0	0.00	2	58.30	58.70	-2	1,300	-0.15%
2023/08/28	2	57.70	0	0.00	57.70	2	1,304	0.15%
2023/08/25	2	57.80	2	57.85	57.80	0	1,312	0.00%
2023/08/21	2	58.45	2	57.75	57.60	0	1,311	0.00%
2023/08/18	1	58.10	1	58.00	57.70	0	1,312	0.00%
2023/08/17	1	57.10	1	57.80	58.50	0	1,312	0.00%
2023/08/16	3	56.77	3	56.73	57.20	0	1,308	0.00%
2023/08/15	1	59.00	1	59.50	58.20	0	1,296	0.00%
2023/08/09	0	0.00	1	64.80	64.20	-1	1,261	-0.08%
2023/08/04	0	0.00	0	65.50	65.10	0	1,253	0.00%
2023/08/02	5	66.10	5	64.70	64.50	0	1,253	0.00%
2023/07/31	2	67.25	3	67.03	65.70	-1	1,234	-0.08%
2023/07/28	3	68.23	1	68.10	67.70	2	1,223	0.16%
2023/07/25	2	66.40	2	66.45	66.10	0	1,199	0.00%
2023/07/24	8	66.03	4	66.00	65.70	4	1,204	0.33%
2023/07/21	1	68.60	0	0.00	67.90	1	1,184	0.08%
2023/07/20	3	67.37	2	67.85	69.00	1	1,190	0.08%
2023/07/19	2	69.10	2	68.50	67.00	0	1,184	0.00%
2023/07/18	4	70.25	4	69.40	69.00	0	1,193	0.00%
2023/07/17	4	69.88	5	69.86	70.80	-1	1,183	-0.08%
2023/07/14	2	71.60	6	72.03	71.50	-4	1,150	-0.35%
2023/07/13	1	74.60	0	72.20	71.00	1	1,122	0.09%
2023/07/12	8	71.28	6	72.32	72.30	2	1,078	0.19%
2023/07/11	12	72.61	38	73.80	72.20	-26	1,012	-2.57%
2023/07/10	14	69.41	0	0.00	69.70	14	836	1.67%
2023/06/30	0	0.00	2	64.80	65.40	-2	673	-0.30%
2023/06/15	0	0.00	1	67.20	66.70	-1	685	-0.15%
2023/06/14	3	66.10	2	66.15	67.30	1	673	0.15%
2023/06/13	5	65.80	8	66.33	65.20	-3	663	-0.45%
2023/06/12	0	0.00	0	65.20	65.50	0	646	0.00%
2023/06/09	0	0.00	0	64.30	64.30	0	642	0.00%
2023/06/06	4	64.83	0	0.00	63.70	4	663	0.60%
2023/06/05	12	67.28	6	66.12	66.00	6	661	0.91%
2023/05/29	1	64.80	2	64.70	65.10	-1	694	-0.14%
2023/05/24	1	64.30	0	0.00	64.10	1	701	0.14%
2023/05/10	0	0.00	0	62.40	63.00	0	735	0.00%
2023/04/28	2	62.60	0	0.00	63.00	2	796	0.25%
2023/04/25	5	63.70	1	62.40	62.10	4	776	0.51%
2023/04/21	0	0.00	2	66.10	64.50	-2	756	-0.26%
2023/04/20	0	0.00	10	68.81	67.60	-10	729	-1.37%
2023/04/17	6	70.83	1	69.50	71.50	5	705	0.70%
2023/04/14	1	70.30	1	70.20	69.80	0	686	0.00%
2023/04/12	2	71.20	0	0.00	71.30	2	671	0.30%
2023/03/31	1	71.20	1	71.10	71.10	0	672	0.00%
2023/03/30	1	70.80	1	70.70	70.50	0	675	0.00%
2023/03/29	1	71.40	1	71.70	70.40	0	681	0.00%
2023/03/28	3	71.80	3	71.77	71.30	0	687	0.00%
2023/03/23	1	72.00	1	72.10	72.50	0	690	0.00%
2023/03/20	1	71.70	1	71.90	71.60	0	690	0.00%
2023/03/16	1	70.40	0	0.00	69.70	1	694	0.14%
2023/03/15	1	70.60	1	70.40	70.20	0	698	0.00%
2023/03/14	2	69.85	2	69.80	69.60	0	709	0.00%
2023/03/13	3	69.80	3	70.00	70.30	0	710	0.00%
2023/03/10	1	72.08	2	71.25	71.10	-1	712	-0.13%
2023/03/09	2	73.60	2	73.45	73.10	0	730	0.00%
2023/03/08	1	73.30	1	73.40	73.20	0	740	0.00%
2023/03/07	2	73.75	2	73.55	73.40	0	738	0.00%
2023/03/06	4	72.75	3	72.90	73.30	1	725	0.14%
2023/03/03	3	71.87	3	72.30	71.90	0	712	0.00%
2023/03/01	1	75.10	1	75.20	75.00	0	674	0.00%
2023/02/24	0	0.00	1	76.00	75.60	-1	680	-0.15%
2023/02/20	0	0.00	1	76.60	77.80	-1	740	-0.14%
2023/02/17	1	76.10	0	0.00	76.00	1	791	0.13%
2023/02/16	1	76.50	1	76.40	76.60	0	804	0.00%
2023/02/14	3	76.37	1	76.40	76.10	2	853	0.23%
2023/02/13	4	76.55	3	76.50	76.60	1	896	0.11%
2023/02/10	5	77.46	4	77.28	76.50	1	910	0.11%
2023/02/09	3	79.23	1	79.70	78.90	2	905	0.22%
2023/02/08	3	78.83	2	79.05	78.90	1	913	0.11%
2023/02/07	2	78.25	2	78.20	78.10	0	920	0.00%
2023/02/06	2	78.20	2	77.95	77.80	0	932	0.00%
2023/02/03	5	78.94	7	78.39	78.00	-2	937	-0.21%
2023/02/02	3	78.73	3	78.93	79.20	0	946	0.00%
2023/02/01	3	76.57	4	76.68	77.00	-1	937	-0.11%
2023/01/31	3	75.60	3	75.60	75.90	0	948	0.00%
2023/01/30	5	74.36	6	74.52	74.60	-1	950	-0.11%
2023/01/17	3	72.43	7	72.39	72.00	-4	953	-0.42%
2023/01/16	3	71.93	3	72.13	72.30	0	969	0.00%
2023/01/13	2	72.10	1	71.80	71.30	1	982	0.10%
2023/01/12	4	74.43	4	74.20	73.10	0	993	0.00%
2023/01/11	2	74.25	2	74.30	74.10	0	997	0.00%
2023/01/10	2	73.75	2	73.75	73.70	0	1,014	0.00%
2023/01/09	3	73.67	3	73.77	73.90	0	1,033	0.00%
2023/01/06	2	72.60	10	72.77	72.90	-8	1,054	-0.76%
2023/01/03	2	70.60	2	70.70	71.10	0	1,136	0.00%
2022/12/30	1	71.10	1	70.40	70.20	0	1,149	0.00%
2022/12/29	1	69.00	1	69.30	70.40	0	1,166	0.00%
2022/12/20	1	73.00	0	0.00	71.20	1	1,465	0.07%
2022/12/16	1	74.50	0	0.00	74.50	1	1,584	0.06%
2022/12/15	0	0.00	1	76.50	76.50	-1	1,613	-0.06%
2022/12/08	10	76.10	0	0.00	76.40	10	1,703	0.59%
2022/12/05	1	82.80	1	81.70	82.00	0	1,923	0.00%
2022/12/02	1	82.30	1	81.60	81.60	0	1,938	0.00%
2022/12/01	0	0.00	4	81.70	81.90	-4	1,939	-0.21%
2022/11/28	0	0.00	1	77.30	77.30	-1	1,963	-0.05%
2022/11/18	1	79.80	1	78.40	78.20	0	2,111	0.00%
2022/11/16	0	0.00	1	78.00	78.00	-1	2,186	-0.05%
2022/11/11	1	74.90	0	0.00	75.00	1	2,388	0.04%
2022/11/09	5	73.70	0	0.00	75.00	5	2,369	0.21%
2022/11/02	0	0.00	4	70.50	70.60	-4	2,407	-0.17%
2022/10/25	0	0.00	3	67.50	67.40	-3	2,395	-0.13%
2022/10/20	2	69.35	1	68.80	69.50	1	2,408	0.04%
2022/10/18	2	70.60	2	69.45	70.10	0	2,428	0.00%
2022/10/04	2	74.60	2	74.90	77.60	0	2,490	0.00%
2022/09/28	1	78.00	1	72.50	71.60	0	2,500	0.00%
2022/09/27	2	78.20	0	0.00	78.50	2	2,480	0.08%
2022/09/23	3	87.10	1	84.80	84.40	2	2,494	0.08%
2022/09/22	4	87.50	0	0.00	90.40	4	2,456	0.16%
2022/09/21	2	88.60	6	88.02	88.10	-4	2,433	-0.16%
2022/09/20	4	87.90	4	87.70	89.00	0	2,427	0.00%
2022/09/19	4	88.20	4	86.75	86.50	0	2,432	0.00%
2022/09/15	24	91.31	23	89.63	89.50	1	2,436	0.04%
2022/09/14	22	89.20	23	89.50	91.40	-1	2,451	-0.04%
2022/09/13	2	91.30	2	91.00	90.70	0	2,455	0.00%
2022/09/12	14	89.71	14	90.39	89.60	0	2,384	0.00%
2022/09/08	0	0.00	0	82.30	84.50	0	2,344	0.00%
2022/09/06	0	0.00	1	83.10	80.70	-1	2,376	-0.04%
2022/09/02	0	0.00	1	88.00	87.40	-1	2,367	-0.04%
2022/08/30	1	88.80	2	88.95	89.30	-1	2,390	-0.04%
2022/08/29	1	87.10	1	86.10	87.40	0	2,394	0.00%
2022/08/25	1	91.40	3	90.80	90.60	-2	2,380	-0.08%
2022/08/24	5	90.34	5	92.26	89.20	0	2,369	0.00%
2022/08/23	1	92.70	0	0.00	92.10	1	2,370	0.04%
2022/08/22	13	93.13	7	93.50	93.00	6	2,363	0.25%
2022/08/19	14	93.04	18	91.52	91.40	-4	2,275	-0.18%
2022/08/18	33	89.17	22	89.08	87.40	11	2,164	0.51%
2022/08/16	0	0.00	1	87.40	85.90	-1	2,170	-0.05%
2022/08/15	1	86.50	0	0.00	86.50	1	2,193	0.05%
2022/08/12	0	0.00	12	84.60	84.70	-12	2,209	-0.54%
2022/08/11	0	0.00	1	84.60	83.60	-1	2,261	-0.04%
2022/08/10	12	81.50	0	0.00	82.20	12	2,329	0.52%
2022/08/09	1	82.70	15	82.09	82.60	-14	2,366	-0.59%
2022/08/05	0	0.00	1	80.50	80.70	-1	2,519	-0.04%
2022/08/02	14	80.96	0	0.00	79.00	14	2,716	0.52%
2022/07/28	0	0.00	12	83.10	81.40	-12	2,747	-0.44%
2022/07/20	1	83.40	6	84.00	83.40	-5	2,798	-0.18%
2022/07/15	14	81.94	2	81.70	80.80	12	2,787	0.43%
2022/07/13	3	77.50	3	78.50	77.50	0	2,751	0.00%
2022/07/08	1	80.00	0	0.00	78.90	1	2,761	0.04%
2022/06/30	3	86.23	0	0.00	83.80	3	2,766	0.11%
2022/06/29	2	90.40	0	0.00	90.40	2	2,793	0.07%
2022/06/28	5	91.88	2	92.30	92.30	3	2,841	0.11%
2022/06/27	0	0.00	3	93.80	94.30	-3	2,942	-0.10%
2022/06/24	3	90.00	3	90.90	90.00	0	2,995	0.00%
2022/06/21	26	94.00	21	93.62	93.50	5	3,596	0.14%
2022/06/20	1	90.00	0	0.00	88.20	1	3,649	0.03%
2022/06/17	0	0.00	0	94.10	94.70	0	3,686	0.00%
2022/06/10	3	105.67	3	104.33	104.50	0	5,689	0.00%
2022/06/09	1	105.50	1	105.50	107.00	0	5,839	0.00%
2022/05/31	1	104.00	0	0.00	104.00	1	6,049	0.02%
2022/05/30	0	0.00	0.1	103.50	103.50	-0.1	6,035	0.00%
2022/05/24	12	98.00	12	99.65	97.30	0	6,064	0.00%
2022/05/20	0	0.00	0	99.30	99.40	0	6,054	0.00%
2022/05/19	0	0.00	3	96.80	100.50	-3	6,052	-0.05%
2022/05/18	0	0.00	0	99.00	98.90	0	6,030	0.00%
2022/05/16	1	97.50	1	97.20	96.10	0	5,933	0.00%
2022/05/10	1	91.20	1	91.60	93.60	0	5,851	0.00%
2022/05/09	1	89.10	1	88.80	88.10	0	5,823	0.00%
2022/05/06	4	92.10	4	92.43	92.80	0	5,852	0.00%
2022/05/04	3	93.10	0	0.00	93.10	3	5,873	0.05%
2022/04/29	1	94.30	1	93.00	92.20	0	5,928	0.00%
2022/04/28	0	0.00	0	92.50	92.20	0	5,947	0.00%
2022/04/27	3	89.30	3	90.40	92.10	0	5,941	0.00%
2022/04/26	3	95.50	3	96.00	95.00	0	5,904	0.00%
2022/04/25	3	96.43	3	96.93	95.50	0	5,911	0.00%
2022/04/21	0	0.00	1	106.50	106.50	-1	5,936	-0.02%
2022/04/19	0	0.00	0	108.00	106.50	0	6,020	0.00%
2022/04/18	0	0.00	0	105.25	104.00	0	6,072	0.00%
2022/04/15	0	0.00	1	107.50	105.50	-1	6,120	-0.02%
2022/04/13	1	109.50	0	0.00	109.00	1	6,242	0.02%
2022/04/11	3.1	108.10	3	106.83	106.00	0.1	6,312	0.00%
2022/04/07	1	109.00	0	0.00	107.50	1	6,321	0.02%
2022/04/06	1	113.00	0	0.00	112.00	1	6,349	0.02%
2022/04/01	1	114.00	1	115.50	116.00	0	6,389	0.00%
2022/03/30	1	121.00	1	121.00	120.50	0	6,377	0.00%
2022/03/29	0	0.00	2	118.75	118.50	-2	6,436	-0.03%
2022/03/25	2	128.75	3	126.50	119.50	-1	6,349	-0.02%
2022/03/24	1	124.00	0	0.00	125.50	1	5,990	0.02%
2022/03/21	1	125.00	4	124.25	124.50	-3	6,365	-0.05%
2022/03/18	5	123.30	5	122.90	125.00	0	6,294	0.00%
2022/03/17	5	123.10	4	124.75	123.00	1	6,183	0.02%
2022/03/16	8	117.88	6	116.08	115.00	2	5,906	0.03%
2022/03/15	3	112.83	7	113.71	114.00	-4	5,459	-0.07%
2022/03/14	3	110.50	5	109.80	109.00	-2	4,994	-0.04%
2022/03/11	6	106.00	6	104.50	104.50	0	4,864	0.00%
2022/03/10	1	105.50	1	109.00	110.00	0	4,718	0.00%
2022/03/09	0	0.00	2	100.00	100.00	-2	4,718	-0.04%
2022/03/07	1	100.50	0	0.00	101.00	1	4,775	0.02%
2022/03/03	1	111.00	0	0.00	108.50	1	5,013	0.02%
2022/02/22	2	105.50	0	0.00	105.50	2	6,989	0.03%
2022/02/18	1	111.50	0	0.00	111.50	1	9,087	0.01%
2022/02/17	5	112.90	1	112.50	112.50	4	9,524	0.04%
2022/02/16	0	0.00	1	114.50	113.00	-1	9,759	-0.01%
2022/02/15	3	113.83	1	113.50	112.00	2	9,835	0.02%
2022/02/14	0	0.00	1	115.50	112.00	-1	9,922	-0.01%
2022/02/11	20	120.80	21	118.50	118.00	-1	9,939	-0.01%
2022/02/10	4	116.38	2	114.50	114.50	2	9,912	0.02%
2022/02/09	1	115.50	0	0.00	116.00	1	10,043	0.01%
2022/02/08	0	0.00	1	113.50	112.50	-1	10,253	-0.01%
2022/02/07	2	108.00	2	108.50	112.00	0	10,339	0.00%
2022/01/26	2	110.00	1	112.00	111.50	1	10,638	0.01%
2022/01/24	5	115.00	5	115.50	115.50	0	11,581	0.00%
2022/01/17	0	0.00	1	122.50	123.00	-1	12,488	-0.01%
2022/01/14	0	0.00	2	120.00	120.50	-2	12,605	-0.02%
2022/01/11	21	121.86	20	121.25	122.00	1	13,014	0.01%
2022/01/10	1	127.00	2	127.50	129.50	-1	13,107	-0.01%
2022/01/07	2	123.50	1	126.50	125.00	1	13,160	0.01%
2022/01/05	2	131.25	0	0.00	130.00	2	13,149	0.02%
2022/01/04	0	0.00	1	138.50	137.50	-1	13,135	-0.01%
2022/01/03	1	137.50	3.1	137.33	137.50	-2.1	13,183	-0.02%
2021/12/29	0.1	136.50	0.2	138.00	136.00	-0.2	13,255	0.00%
2021/12/28	2	137.50	2	135.00	135.00	0	13,264	0.00%
2021/12/27	1	136.00	3	135.83	136.50	-2	13,275	-0.02%
2021/12/24	4	134.13	3	135.17	132.50	1	13,296	0.01%
2021/12/23	12	135.54	11	137.50	134.00	1	13,322	0.01%
2021/12/22	2.2	132.09	1	135.00	131.00	1.2	13,277	0.01%
2021/12/21	7	131.50	7	133.00	132.50	0	13,353	0.00%
2021/12/20	1	132.00	0	0.00	132.50	1	13,692	0.01%
2021/12/17	2	133.75	0	0.00	132.00	2	13,819	0.01%
2021/12/16	5	142.50	5	141.60	141.00	0	14,213	0.00%
2021/12/15	0	0.00	8	133.00	136.50	-8	13,899	-0.06%
2021/12/14	3	134.17	2	134.50	133.00	1	13,906	0.01%
2021/12/13	0	0.00	1	134.00	136.00	-1	13,784	-0.01%
2021/12/10	8	137.50	8	137.50	137.00	0	13,669	0.00%
2021/12/08	1	150.00	11	148.86	150.50	-10	13,402	-0.07%
2021/12/07	18	147.50	0	0.00	147.50	18	13,471	0.13%
2021/12/03	0	0.00	2	152.25	153.00	-2	13,616	-0.01%
2021/12/01	0	0.00	2	148.50	148.50	-2	13,609	-0.01%
2021/11/30	4	146.88	1	150.00	146.00	3	13,653	0.02%
2021/11/29	0	0.00	6	150.33	148.50	-6	13,839	-0.04%
2021/11/26	1	140.00	0	0.00	140.00	1	13,757	0.01%
2021/11/25	0	0.00	1	143.50	146.00	-1	13,765	-0.01%
2021/11/24	1	140.00	2	142.25	145.50	-1	13,763	-0.01%
2021/11/23	30	142.72	29	143.24	135.50	1	13,751	0.01%
2021/11/22	18	144.92	12	146.83	149.00	6	13,594	0.04%
2021/11/19	14	138.00	23	139.85	143.00	-9	12,777	-0.07%
2021/11/18	60	130.40	53	130.39	130.00	7	12,539	0.06%
2021/11/17	47	122.24	44	121.22	127.50	3	11,358	0.03%
2021/11/16	17	112.00	45	116.00	116.00	-28	10,703	-0.26%
2021/11/15	21	103.45	20	104.33	105.50	1	10,283	0.01%
2021/11/12	21	98.90	20	100.00	98.00	1	10,110	0.01%
2021/11/11	20	99.78	21	99.24	98.00	-1	10,074	-0.01%
2021/11/08	9	98.00	0	0.00	96.60	9	9,905	0.09%
2021/11/05	9	102.11	8	103.00	101.50	1	9,816	0.01%
2021/11/04	1	103.50	1	103.00	102.00	0	9,625	0.00%
2021/11/03	23	107.04	5	103.30	103.50	18	9,584	0.19%
2021/11/02	23	107.39	16	108.88	107.00	7	9,378	0.07%
2021/11/01	3	99.50	25	101.92	104.50	-22	8,770	-0.25%
2021/10/29	15	96.77	14	97.12	95.30	1	8,593	0.01%
2021/10/28	3	94.73	1	94.10	94.70	2	8,313	0.02%
2021/10/27	11	94.26	1	93.50	94.30	10	8,304	0.12%
2021/10/26	14	97.69	16	97.38	92.90	-2	8,334	-0.02%
2021/10/25	0	0.00	1	94.50	94.70	-1	8,093	-0.01%
2021/10/22	3	94.50	3	95.47	96.30	0	8,230	0.00%
2021/10/21	29	96.99	18	93.92	93.00	11	8,367	0.13%
2021/10/20	13	94.05	44	93.50	94.50	-31	8,523	-0.36%
2021/10/19	0	0.00	2	93.25	93.20	-2	8,626	-0.02%
2021/10/18	0	0.00	1	92.00	92.00	-1	8,907	-0.01%
2021/10/15	3	87.93	3	87.13	87.40	0	9,479	0.00%
2021/10/14	13	84.20	12	83.80	85.00	1	10,159	0.01%
2021/10/12	1	86.60	2	86.85	87.50	-1	10,411	-0.01%
2021/10/07	3	84.87	3	84.97	85.60	0	10,742	0.00%
2021/10/05	12	81.91	5	82.00	81.60	7	11,096	0.06%
2021/10/01	12	86.37	0	0.00	82.50	12	11,064	0.11%
2021/09/30	13	88.11	13	88.45	88.80	0	11,233	0.00%
2021/09/29	2	87.55	7	89.74	87.00	-5	11,390	-0.04%
2021/09/28	11	92.07	0	0.00	92.80	11	11,362	0.10%
2021/09/27	23	96.10	43.1	95.18	93.10	-20.1	11,275	-0.18%
2021/09/24	13	93.47	3	92.97	92.50	10	10,931	0.09%
2021/09/23	23.1	94.60	10	93.82	92.80	13.1	10,775	0.12%
2021/09/22	2	90.30	3	89.43	90.20	-1	10,249	-0.01%
2021/09/17	1	89.60	2.1	89.35	89.90	-1.1	10,192	-0.01%
2021/09/14	1	87.80	0	0.00	87.70	1	10,194	0.01%
2021/09/13	20	87.45	20	87.15	87.50	0	10,197	0.00%
2021/09/10	1	86.20	1.1	88.00	88.50	-0.1	10,248	0.00%
2021/09/09	2	87.40	2	86.00	86.40	0	10,371	0.00%
2021/09/08	0.1	84.80	10	83.00	82.70	-9.9	10,309	-0.10%
2021/09/07	1.1	86.71	2	87.60	86.70	-0.9	10,348	-0.01%
2021/09/03	0	0.00	2	90.70	90.80	-2	10,487	-0.02%
2021/09/02	4	92.45	1	90.40	90.40	3	10,452	0.03%
2021/08/31	0	0.00	3	90.13	90.00	-3	10,126	-0.03%
2021/08/27	11	89.25	13	90.72	88.10	-2	10,018	-0.02%
2021/08/26	7	92.40	4	92.20	90.40	3	9,987	0.03%
2021/08/25	3	87.47	4.2	90.71	92.00	-1.2	9,599	-0.01%
2021/08/24	3	84.43	2	84.25	83.70	1	9,484	0.01%
2021/08/23	6	84.62	4	84.18	83.70	2	9,416	0.02%
2021/08/20	5	80.34	5	80.90	80.60	0	9,279	0.00%
2021/08/19	8	80.13	7	80.44	78.10	1	9,155	0.01%
2021/08/18	2	79.40	2	81.50	81.50	0	9,166	0.00%
2021/08/17	1	80.50	0	0.00	76.90	1	9,205	0.01%
2021/08/13	0	0.00	1	81.80	81.00	-1	9,127	-0.01%
2021/08/12	1	84.50	0	0.00	84.50	1	9,106	0.01%
2021/08/11	1	86.20	3	82.70	82.80	-2	9,120	-0.02%
2021/08/10	6	85.75	6	86.60	86.00	0	9,082	0.00%
2021/08/06	1	89.70	1	92.60	88.20	0	8,992	0.00%
2021/08/05	0	0.00	1	93.70	93.70	-1	8,885	-0.01%
2021/08/04	3	93.27	2	92.80	92.20	1	8,890	0.01%
2021/08/02	0	0.00	1	93.70	93.00	-1	8,720	-0.01%
2021/07/30	3	92.90	2	91.50	91.10	1	8,671	0.01%
2021/07/29	3	92.37	1	93.90	94.10	2	8,570	0.02%
2021/07/27	5	104.00	8	102.46	98.60	-3	8,277	-0.04%
2021/07/26	17	104.42	16.1	106.11	105.00	0.9	8,030	0.01%
2021/07/23	3	98.70	7	98.50	97.80	-4	7,672	-0.05%
2021/07/22	15.1	100.68	19	100.29	101.00	-4	7,498	-0.05%
2021/07/21	11	97.79	23	97.84	100.50	-12	7,086	-0.17%
2021/07/20	31.2	93.49	16	93.70	91.50	15.2	6,461	0.24%
2021/07/19	0	0.00	2	87.65	91.00	-2	5,924	-0.03%
2021/07/15	3	82.30	4	83.05	84.50	-1	6,380	-0.02%
2021/07/14	2	85.50	2	85.25	85.70	0	6,458	0.00%
2021/07/13	2	83.35	2	85.85	80.50	0	6,213	0.00%
2021/07/12	1	81.00	5	82.74	82.50	-4	5,940	-0.07%
2021/07/09	2	78.80	1	79.00	78.50	1	5,701	0.02%
2021/07/08	3	79.93	0	0.00	77.70	3	5,690	0.05%
2021/07/07	3	79.30	7	79.70	79.30	-4	5,696	-0.07%
2021/07/06	18	77.41	15	78.05	77.70	3	5,513	0.05%
2021/07/05	1	72.10	21	73.82	74.90	-20	5,407	-0.37%
2021/07/02	21	70.20	0	0.00	71.30	21	5,566	0.38%
2021/07/01	0	0.00	12	69.95	69.90	-12	5,730	-0.21%
2021/06/30	20	72.86	9	72.04	72.00	11	5,975	0.18%
2021/06/29	1	74.20	11	74.16	73.00	-10	5,962	-0.17%
2021/06/28	6	71.87	1	73.10	72.80	5	5,898	0.08%
2021/06/25	1	73.40	0	0.00	72.70	1	5,915	0.02%
2021/06/24	12	73.80	13	73.35	73.30	-1	5,910	-0.02%
2021/06/23	1	73.90	0	0.00	73.70	1	5,868	0.02%
2021/06/22	3	72.80	3	71.60	71.60	0	5,799	0.00%
2021/06/21	12	74.07	31	73.75	72.00	-19	5,770	-0.33%
2021/06/18	13	74.11	24	75.74	75.20	-11	5,731	-0.19%
2021/06/17	0	0.00	1	73.00	72.70	-1	5,617	-0.02%
2021/06/16	10	73.66	7	72.29	71.30	3	5,565	0.05%
2021/06/15	35	70.31	25	71.02	72.90	10	5,439	0.18%
2021/06/10	51	67.95	35	67.95	67.20	16	5,203	0.31%
2021/06/09	10	67.60	25	66.67	66.70	-15	5,152	-0.29%
2021/06/07	20	65.78	25	66.62	66.50	-5	5,112	-0.10%
2021/06/04	21	66.70	1	66.40	66.50	20	5,091	0.39%
2021/06/03	5	69.90	0	0.00	68.10	5	5,064	0.10%
2021/06/02	1	67.70	0	0.00	66.80	1	4,966	0.02%
2021/05/31	1	67.30	1	67.70	66.90	0	4,915	0.00%
2021/05/27	0	0.00	20	66.35	66.60	-20	4,853	-0.41%
2021/05/26	2	65.25	3	64.80	66.00	-1	4,831	-0.02%
2021/05/25	2	66.95	0	0.00	66.30	2	4,791	0.04%
2021/05/14	3	61.27	0	0.00	60.70	3	4,754	0.06%
2021/05/13	25	58.38	24	59.49	60.10	1	4,732	0.02%
2021/05/12	5	59.54	5	60.40	60.00	0	4,707	0.00%
2021/05/11	0	0.00	1	68.10	65.30	-1	4,657	-0.02%
2021/05/07	29	69.57	28	70.66	71.90	1	4,657	0.02%
2021/05/05	2	70.50	0	0.00	68.50	2	4,689	0.04%
2021/05/04	20	72.46	0	0.00	71.90	20	4,678	0.43%
2021/05/03	2	75.45	1	76.00	74.40	1	4,637	0.02%
2021/04/29	0	0.00	22	79.80	78.50	-22	4,632	-0.47%
2021/04/26	3	83.67	3	83.03	82.20	0	4,781	0.00%
2021/04/23	1	82.50	9	82.70	82.50	-8	4,805	-0.17%
2021/04/22	5	82.24	7	80.67	78.50	-2	4,807	-0.04%
2021/04/21	58	86.19	50	87.09	84.00	8	5,265	0.15%
2021/04/20	34	76.98	30	77.74	82.80	4	4,952	0.08%
2021/04/15	27	74.83	5	74.60	74.40	22	4,790	0.46%
2021/04/12	1	79.00	2	76.60	75.40	-1	4,769	-0.02%
2021/04/09	0	0.00	2	78.00	78.00	-2	4,752	-0.04%
2021/04/08	8	81.20	3	81.67	80.00	5	4,656	0.11%
2021/04/07	5	78.90	7	77.77	77.30	-2	4,438	-0.05%
2021/04/06	21	75.32	21	75.89	77.60	0	4,318	0.00%
2021/03/25	1	71.00	1	70.20	70.30	0	4,248	0.00%
2021/03/24	1	71.30	1	71.80	70.90	0	4,266	0.00%
2021/03/22	0	0.00	1	73.10	72.00	-1	4,235	-0.02%
2021/03/19	0	0.00	2	68.50	68.60	-2	4,161	-0.05%
2021/03/17	1	68.80	1	69.60	68.90	0	4,339	0.00%
2021/03/16	0	0.00	2	71.50	70.00	-2	4,629	-0.04%
2021/03/11	2	69.45	0	0.00	69.40	2	5,068	0.04%
2021/03/10	0	0.00	1	67.70	67.40	-1	5,110	-0.02%
2021/03/09	1	67.50	0	0.00	67.10	1	5,373	0.02%
2021/03/05	2	67.20	9	67.21	67.70	-7	5,455	-0.13%
2021/03/03	25	68.72	43	68.40	69.40	-18	5,613	-0.32%
2021/02/26	2	69.80	2	70.00	70.00	0	5,646	0.00%
2021/02/24	2	73.40	0	0.00	71.50	2	5,746	0.03%
2021/02/22	1	74.30	0.1	74.07	73.90	0.9	5,782	0.02%
2021/02/18	10	70.40	1	70.70	70.30	9	5,686	0.16%
2021/02/04	5	66.20	5	66.60	67.10	0	5,659	0.00%
2021/02/01	0	0.00	4	66.00	66.30	-4	5,639	-0.07%
2021/01/29	10	67.70	10	68.02	67.40	0	5,620	0.00%
2021/01/28	1	69.80	1	69.70	69.50	0	5,595	0.00%
2021/01/27	20	69.90	21	70.81	71.60	-1	5,570	-0.02%
2021/01/26	41	70.21	40	69.47	69.40	1	5,527	0.02%
2021/01/25	20	71.35	18	70.81	70.50	2	5,501	0.04%
2021/01/22	38	71.81	37	71.02	72.00	1	5,470	0.02%
2021/01/20	1	73.00	0	0.00	72.70	1	5,396	0.02%
2021/01/19	2	77.55	1	80.30	76.70	1	5,306	0.02%
2021/01/18	0	0.00	2	77.65	79.20	-2	5,183	-0.04%
2021/01/15	114	80.05	112.1	79.10	77.70	1.9	5,047	0.04%	大買/大賣/
2021/01/14	38	79.73	36	79.57	79.10	2	4,829	0.04%
2021/01/13	8	76.35	10	77.25	77.60	-2	4,145	-0.05%
2021/01/12	23	70.82	1	72.70	70.60	22	3,834	0.57%
2021/01/11	1	70.60	2	71.85	72.10	-1	3,737	-0.03%
2021/01/08	1	68.80	0	0.00	69.90	1	3,682	0.03%
2021/01/06	1	71.60	0	0.00	69.10	1	3,722	0.03%
2021/01/05	1.1	71.85	0	0.00	71.10	1.1	3,724	0.03%
2021/01/04	0	0.00	0	71.80	72.60	0	3,705	0.00%
2020/12/31	1	71.40	0	71.70	71.10	1	3,665	0.03%
2020/12/30	0	0.00	3	72.20	71.80	-3	3,652	-0.08%
2020/12/29	1	73.90	2	73.25	72.70	-1	3,628	-0.03%
2020/12/28	2	73.05	0	72.80	72.80	2	3,554	0.06%
2020/12/25	1	72.20	1	71.30	72.30	0	3,491	0.00%
2020/12/23	1	72.40	2	70.70	71.70	-1	3,515	-0.03%
2020/12/22	2	70.10	1	71.60	69.00	1	3,498	0.03%
2020/12/18	1	71.00	1	70.30	70.90	0	3,502	0.00%
2020/12/17	0	0.00	2	70.20	70.10	-2	3,506	-0.06%
2020/12/16	0	0.00	1	71.70	71.30	-1	3,494	-0.03%
2020/12/15	1	70.60	0	0.00	70.80	1	3,520	0.03%
2020/12/14	3	73.43	3	74.00	73.70	0	3,552	0.00%
2020/12/11	0	0.00	1	72.30	72.50	-1	3,578	-0.03%
2020/12/10	15.1	75.51	14	75.46	75.00	1.1	3,479	0.03%
2020/12/09	8	73.20	22	72.85	74.70	-14	3,188	-0.44%
2020/12/08	3	68.93	3	69.17	69.00	0	2,814	0.00%
2020/12/07	3	68.10	30	67.97	68.00	-27	2,787	-0.97%
2020/12/04	2	68.50	0	0.00	67.60	2	2,766	0.07%
2020/12/03	11	69.22	9	69.39	68.00	2	2,749	0.07%
2020/11/26	0	0.00	1	65.40	65.60	-1	2,578	-0.04%
2020/11/24	1	66.50	4	66.48	65.70	-3	2,682	-0.11%
2020/11/23	1	64.70	0	0.00	64.70	1	2,693	0.04%
2020/11/20	6	64.25	6	64.58	64.40	0	2,731	0.00%
2020/11/17	2	61.95	0	0.00	62.00	2	3,084	0.06%
2020/11/16	3	61.80	0	0.00	61.90	3	3,287	0.09%
2020/11/09	1	61.60	1	61.20	61.50	0	4,106	0.00%
2020/10/30	0	0.00	2	60.70	59.70	-2	4,468	-0.04%
2020/10/29	4	59.00	4	60.60	61.20	0	4,725	0.00%
2020/10/28	0	0.00	3	61.00	60.30	-3	4,808	-0.06%
2020/10/27	15	62.29	15	61.80	62.30	0	4,860	0.00%
2020/10/22	50	65.70	50	64.20	64.00	0	5,080	0.00%
2020/10/20	1	64.30	0	0.00	64.40	1	5,173	0.02%
2020/10/16	1	66.00	0	0.00	64.70	1	5,624	0.02%
2020/10/15	4	66.35	17	65.82	66.30	-13	5,756	-0.23%
2020/10/14	0	0.00	6	64.45	64.50	-6	5,715	-0.10%
2020/10/13	3	63.60	0	0.00	64.00	3	5,762	0.05%
2020/10/12	1	64.80	0	0.00	64.90	1	5,786	0.02%
2020/10/08	2	66.95	1	67.00	66.70	1	5,820	0.02%
2020/10/07	2	67.30	0	0.00	67.40	2	5,892	0.03%
2020/09/28	43	63.70	43	64.75	64.70	0	6,299	0.00%
2020/09/24	3	68.03	0	0.00	67.60	3	6,612	0.05%
2020/09/22	40	69.33	41	69.66	70.30	-1	6,623	-0.02%
2020/09/21	10	71.20	0	0.00	69.70	10	6,606	0.15%
2020/09/18	1	71.60	1	72.20	71.60	0	6,614	0.00%
2020/09/17	20	71.78	21	71.43	72.70	-1	6,610	-0.02%
2020/09/16	0	0.00	4	71.10	70.90	-4	6,574	-0.06%
2020/09/15	1	70.20	0	0.00	70.20	1	6,578	0.02%
2020/09/11	1	68.30	1	69.20	69.20	0	6,820	0.00%
2020/09/10	0	0.00	4	69.35	68.60	-4	6,866	-0.06%
2020/09/09	12	68.42	10	69.20	69.50	2	6,968	0.03%
2020/09/08	1	69.80	0	0.00	68.90	1	7,054	0.01%
2020/09/07	30	71.40	4	72.60	69.20	26	7,134	0.36%
2020/09/04	29	67.71	29	68.35	70.30	0	7,125	0.00%
2020/09/03	2	70.15	0	0.00	69.40	2	7,190	0.03%
2020/09/02	4	70.30	33	69.86	70.30	-29	7,253	-0.40%
2020/09/01	29	68.98	0	0.00	68.90	29	7,333	0.40%
2020/08/28	0	0.00	5	70.44	70.00	-5	7,943	-0.06%
2020/08/27	2	72.30	1	71.00	71.80	1	7,937	0.01%
2020/08/26	1	71.00	26	70.80	71.30	-25	7,961	-0.31%
2020/08/24	1	68.20	1	69.00	69.20	0	8,157	0.00%
2020/08/21	15	67.84	24	68.08	69.70	-9	8,266	-0.11%
2020/08/20	38	69.27	2	69.50	68.80	36	8,231	0.44%
2020/08/19	9	73.57	5	74.16	76.40	4	8,499	0.05%
2020/08/18	13	73.23	7	73.37	72.60	6	8,464	0.07%
2020/08/17	2	70.40	3	71.00	71.50	-1	8,361	-0.01%
2020/08/14	0	0.00	1	69.00	68.60	-1	8,597	-0.01%
2020/08/13	2	68.30	0	0.00	67.70	2	8,946	0.02%
2020/08/12	6	68.62	5	67.86	68.10	1	9,075	0.01%
2020/08/11	6	68.95	5	69.22	68.60	1	9,274	0.01%
2020/08/10	4	71.60	9	71.02	69.80	-5	9,375	-0.05%
2020/08/06	2	71.00	2	70.90	70.50	0	9,961	0.00%
2020/08/05	3	71.33	0	0.00	70.90	3	10,009	0.03%
2020/08/04	14	73.66	10	73.58	72.50	4	10,068	0.04%
2020/08/03	1	73.90	2	73.00	73.90	-1	9,941	-0.01%
2020/07/31	2	72.25	2	72.95	71.60	0	9,897	0.00%
2020/07/30	0	0.00	2	70.50	71.80	-2	9,892	-0.02%
2020/07/29	7	68.57	34	68.90	69.70	-27	9,875	-0.27%
2020/07/28	21	71.25	21	70.93	68.90	0	9,883	0.00%
2020/07/27	1	69.20	1	69.70	70.30	0	9,853	0.00%
2020/07/24	1	71.00	1	71.70	69.40	0	9,833	0.00%
2020/07/23	25	72.38	23	73.00	72.10	2	9,794	0.02%
2020/07/22	76	73.15	96	72.35	72.20	-20	9,635	-0.21%
2020/07/21	23	71.77	2	71.85	71.90	21	9,399	0.22%
2020/07/20	10	67.06	10	67.29	67.90	0	9,275	0.00%
2020/07/17	0	0.00	2	69.30	67.60	-2	9,294	-0.02%
2020/07/16	19	69.39	19	70.02	70.30	0	9,320	0.00%
2020/07/15	5	69.88	4	69.80	68.80	1	9,311	0.01%
2020/07/14	7	71.69	13	71.11	70.20	-6	9,360	-0.06%
2020/07/13	12	71.54	7	72.36	71.10	5	9,417	0.05%
2020/07/10	42	69.98	42	69.81	68.50	0	9,488	0.00%
2020/07/09	53	71.71	54	72.24	72.20	-1	9,451	-0.01%
2020/07/08	0	0.00	1	71.20	71.40	-1	9,409	-0.01%
2020/07/07	65	71.61	68	70.30	69.40	-3	9,378	-0.03%
2020/07/06	56	74.12	58	73.69	74.00	-2	9,319	-0.02%
2020/07/03	4	72.03	4	72.55	73.50	0	9,301	0.00%
2020/07/01	37	68.09	36	68.51	68.40	1	9,123	0.01%
2020/06/30	0	0.00	1	67.20	67.30	-1	9,107	-0.01%
2020/06/24	53	68.34	52.2	67.74	67.80	0.8	9,205	0.01%
2020/06/23	53	67.34	54	67.91	68.10	-1	9,247	-0.01%
2020/06/22	66	68.06	66.3	67.81	67.20	-0.3	9,265	0.00%
2020/06/19	1	70.20	2	71.45	69.50	-1	9,296	-0.01%
2020/06/18	45.3	66.93	46	67.73	68.30	-0.7	9,153	-0.01%
2020/06/17	22	67.76	22.2	67.11	67.40	-0.2	9,210	0.00%
2020/06/16	5	67.94	1	67.10	68.60	4	9,343	0.04%
2020/06/15	1	66.60	0	0.00	65.70	1	9,550	0.01%
2020/06/12	1	67.60	1	68.50	68.70	0	9,814	0.00%
2020/06/11	4	70.65	4	70.55	70.00	0	10,020	0.00%
2020/06/10	11	72.78	12	72.77	71.60	-1	10,045	-0.01%
2020/06/09	13.5	74.15	12	74.86	73.60	1.5	10,142	0.01%
2020/06/08	4	76.23	5	75.92	75.30	-1	10,336	-0.01%
2020/06/05	5	74.88	14	75.75	75.90	-9	10,545	-0.09%
2020/06/04	15	75.28	15	75.90	74.90	0	10,688	0.00%
2020/06/03	2	71.80	4	71.30	71.80	-2	10,240	-0.02%
2020/06/02	53	71.51	54	70.59	70.80	-1	10,227	-0.01%
2020/06/01	1	70.80	5	71.26	70.30	-4	10,262	-0.04%
2020/05/29	3	69.40	0	0.00	69.50	3	10,258	0.03%
2020/05/28	4	69.30	4	69.83	68.30	0	10,302	0.00%
2020/05/27	5	70.20	6	70.52	70.90	-1	10,399	-0.01%
2020/05/26	16	71.86	9	71.64	68.60	7	10,187	0.07%
2020/05/25	11	69.72	14	69.19	71.00	-3	9,764	-0.03%
2020/05/22	3	64.50	1	64.30	64.60	2	9,468	0.02%
2020/05/21	7	63.14	11	63.21	64.00	-4	9,354	-0.04%
2020/05/20	6	60.73	3	60.23	61.40	3	9,196	0.03%
2020/05/19	5	58.08	2	58.35	57.50	3	8,876	0.03%
2020/05/18	4	58.95	3	58.10	57.00	1	8,817	0.01%
2020/05/15	1	57.20	2	56.95	59.00	-1	8,657	-0.01%
2020/05/14	32	56.34	32	56.69	56.20	0	8,646	0.00%
2020/05/13	11	56.87	12	57.21	57.90	-1	8,419	-0.01%
2020/05/12	12	53.16	8	53.04	52.70	4	8,003	0.05%
2020/05/11	3	53.87	9	54.01	53.70	-6	7,951	-0.08%
2020/05/08	11	52.77	4	52.80	52.20	7	7,818	0.09%
2020/05/07	3	51.17	4	52.00	52.10	-1	7,687	-0.01%
2020/05/06	50	51.81	50	51.48	50.50	0	7,635	0.00%
2020/05/05	26	51.63	26	51.85	51.60	0	7,574	0.00%
2020/05/04	56	50.96	57	50.79	50.70	-1	7,541	-0.01%
2020/04/30	45	51.05	50	52.49	51.80	-5	7,521	-0.07%
2020/04/29	51	50.59	57	50.42	50.30	-6	7,461	-0.08%
2020/04/28	4	50.65	4	51.05	50.50	0	7,456	0.00%
2020/04/27	51	50.00	50	50.18	50.20	1	7,466	0.01%
2020/04/24	0	0.00	2	49.10	49.00	-2	7,437	-0.03%
2020/04/23	3	49.78	6	49.82	49.45	-3	7,422	-0.04%
2020/04/22	7	49.47	1	49.20	49.35	6	7,408	0.08%
2020/04/21	22	50.14	22	50.08	49.05	0	7,432	0.00%
2020/04/20	17	50.99	16	51.20	51.00	1	7,380	0.01%
2020/04/17	3	52.40	4	52.45	51.50	-1	7,357	-0.01%
2020/04/16	6	53.20	10	53.43	52.80	-4	7,254	-0.06%
2020/04/15	6	53.10	5	53.06	52.90	1	7,124	0.01%
2020/04/14	21	51.21	20	50.90	50.90	1	6,927	0.01%
2020/04/13	74	50.66	71	51.03	50.20	3	6,903	0.04%
2020/04/10	36	51.00	37	50.81	50.80	-1	6,877	-0.01%
2020/04/09	1	51.70	23	51.37	51.00	-22	6,942	-0.32%
2020/04/08	5	52.26	3	52.27	52.20	2	6,922	0.03%
2020/04/07	24	49.98	2	50.00	49.75	22	6,806	0.32%
2020/04/06	39	49.37	39	49.22	49.60	0	6,750	0.00%
2020/04/01	22	48.62	22	48.98	49.10	0	6,723	0.00%
2020/03/31	40	49.10	41	48.95	48.80	-1	6,707	-0.01%
2020/03/30	9	46.59	9	48.22	49.20	0	6,750	0.00%
2020/03/27	2	48.20	3	47.93	47.10	-1	6,684	-0.01%
2020/03/26	1	48.20	1	47.50	48.15	0	6,617	0.00%
2020/03/25	24	47.93	3	47.83	47.70	21	6,560	0.32%
2020/03/24	76	45.65	97	45.39	45.80	-21	6,468	-0.32%
2020/03/23	6	43.98	7	44.27	43.35	-1	6,597	-0.02%
2020/03/20	2	48.80	2	48.45	47.65	0	6,546	0.00%
2020/03/19	55	48.96	56	49.75	45.85	-1	6,402	-0.02%
2020/03/18	14	53.43	8	52.41	50.90	6	6,097	0.10%
2020/03/17	17	49.49	8	51.78	52.00	9	5,771	0.16%
2020/03/16	30	52.75	9	52.26	49.50	21	5,472	0.38%
2020/03/13	62	47.45	59	47.27	51.90	3	5,321	0.06%
2020/03/12	9	53.06	13	51.50	51.00	-4	5,108	-0.08%
2020/03/11	7	55.11	11	55.05	54.20	-4	4,842	-0.08%
2020/03/10	31	52.41	58	52.58	55.60	-27	4,604	-0.59%
2020/03/09	30	52.06	7	51.89	50.60	23	4,417	0.52%
2020/03/06	19	54.91	8	54.03	53.50	11	4,321	0.25%
2020/03/05	15	56.10	15	56.03	55.60	0	4,246	0.00%
2020/03/04	4	54.73	5	55.02	55.90	-1	4,081	-0.02%
2020/03/03	6	55.40	1	54.20	54.10	5	3,938	0.13%
2020/03/02	4	51.40	5	52.95	54.80	-1	3,701	-0.03%
2020/02/26	12	52.73	10	53.14	52.30	2	3,371	0.06%
2020/02/21	34	54.41	35	53.49	52.90	-1	3,194	-0.03%
2020/02/20	0	0.00	1	52.00	51.90	-1	3,013	-0.03%
2020/02/19	0	0.00	1	52.10	52.10	-1	2,962	-0.03%
2020/02/18	4	51.58	2	51.00	51.00	2	2,879	0.07%
2020/02/17	2	49.30	7	50.64	52.20	-5	2,804	-0.18%
2020/02/14	3	49.25	3	49.10	48.70	0	2,629	0.00%
2020/02/12	8	47.84	2	47.73	48.20	6	2,682	0.22%
2020/02/05	0	0.00	1	46.35	45.30	-1	2,874	-0.03%
2020/02/04	1	45.20	0	0.00	45.25	1	2,921	0.03%
2020/02/03	4	42.85	4	43.15	44.00	0	3,018	0.00%
2020/01/31	0	0.00	1	45.95	46.90	-1	3,056	-0.03%
2020/01/20	1	52.20	1	52.20	51.90	0	3,464	0.00%
2020/01/16	2	52.90	2	53.05	52.70	0	3,956	0.00%
2020/01/15	2	53.45	0	0.00	53.00	2	4,213	0.05%
2020/01/14	1	52.10	1	52.40	52.40	0	4,296	0.00%
2020/01/13	1	50.20	1	50.40	52.60	0	4,485	0.00%
2020/01/09	1	50.80	0	0.00	50.50	1	4,607	0.02%
2020/01/08	1	50.40	1	50.20	49.90	0	4,661	0.00%
2020/01/03	9	54.82	12	53.64	53.10	-3	4,942	-0.06%
2019/12/30	2	54.60	2	54.10	53.70	0	4,820	0.00%
2019/12/27	0	0.00	1	54.20	54.20	-1	4,815	-0.02%
2019/12/25	2	54.10	2	54.40	53.90	0	4,763	0.00%
2019/12/24	1	53.10	1	52.30	52.10	0	4,668	0.00%
2019/12/18	7	53.66	5	53.80	54.50	2	4,752	0.04%
2019/12/17	0	0.00	1	52.90	53.40	-1	4,549	-0.02%
2019/12/16	2	51.70	4	52.05	52.30	-2	4,595	-0.04%
2019/12/12	2	52.00	1	52.60	51.40	1	4,644	0.02%
2019/12/10	1	52.00	0	0.00	52.50	1	4,604	0.02%
2019/12/06	0	0.00	1	51.20	51.40	-1	4,629	-0.02%
2019/12/05	0	0.00	2	51.40	51.10	-2	4,642	-0.04%
2019/12/04	8	50.54	6	50.87	50.80	2	4,852	0.04%
2019/11/27	0	0.00	10	50.70	50.30	-10	5,215	-0.19%
2019/11/22	10	49.40	0	0.00	49.40	10	5,818	0.17%
2019/11/21	1	48.70	1	49.35	49.45	0	5,866	0.00%
2019/11/20	3	49.47	3	49.28	49.05	0	5,902	0.00%
2019/11/18	1	51.00	1	50.80	50.60	0	6,176	0.00%
2019/11/15	2	50.70	0	0.00	50.70	2	6,217	0.03%
2019/11/14	2	49.73	2	49.70	50.00	0	6,322	0.00%
2019/11/11	1	51.70	0	0.00	49.60	1	6,432	0.02%
2019/11/08	2	52.90	2	52.95	52.80	0	6,377	0.00%
2019/11/07	3	53.73	11	53.35	53.20	-8	6,387	-0.13%
2019/11/06	0	0.00	11	56.55	55.50	-11	6,354	-0.17%
2019/11/01	1	56.00	1	56.20	56.10	0	6,351	0.00%
2019/10/31	3	55.90	2	55.75	55.00	1	6,331	0.02%
2019/10/30	13	57.14	6	57.27	56.80	7	6,268	0.11%
2019/10/29	3	59.73	3	58.10	57.50	0	6,275	0.00%
2019/10/28	2	59.90	9	60.16	60.10	-7	6,167	-0.11%
2019/10/25	12	58.41	12	58.73	58.20	0	6,169	0.00%
2019/10/24	20	57.43	21	57.00	58.50	-1	6,089	-0.02%
2019/10/23	2	54.45	6	54.83	55.00	-4	6,007	-0.07%
2019/10/22	5	53.22	6	53.37	53.60	-1	6,029	-0.02%
2019/10/21	15	52.91	18	53.17	53.60	-3	5,906	-0.05%
2019/10/18	7	51.60	12	52.01	51.60	-5	5,681	-0.09%
2019/10/17	2	50.40	0	0.00	51.10	2	5,579	0.04%
2019/10/16	2	49.98	0	0.00	50.00	2	5,555	0.04%
2019/10/15	15	51.57	17	51.43	51.10	-2	5,499	-0.04%
2019/10/14	21	50.49	16	50.72	50.40	5	5,317	0.09%
2019/10/09	5	48.35	2	48.33	48.15	3	5,184	0.06%
2019/10/08	1	48.60	0	0.00	48.90	1	5,185	0.02%
2019/10/07	3	49.70	3	50.00	49.55	0	5,192	0.00%
2019/10/04	1	49.55	0	0.00	49.35	1	5,183	0.02%
2019/09/26	10	49.19	2	48.68	48.75	8	5,155	0.16%
2019/09/25	0	0.00	1	50.50	49.45	-1	5,135	-0.02%
2019/09/24	1	51.20	0	0.00	50.80	1	5,122	0.02%
2019/09/19	5	51.22	3	51.40	50.70	2	5,067	0.04%
2019/09/18	1	50.40	1	50.30	50.30	0	5,017	0.00%
2019/09/17	10	49.30	11	49.80	50.20	-1	5,007	-0.02%
2019/09/16	2	48.80	3	48.57	48.50	-1	4,973	-0.02%
2019/09/12	3	49.20	2	48.90	48.90	1	5,001	0.02%
2019/09/11	2	49.25	12	48.77	48.85	-10	5,056	-0.20%
2019/09/10	2	50.15	2	49.30	49.30	0	5,215	0.00%
2019/09/09	11	50.30	2	50.10	50.10	9	5,230	0.17%
2019/09/06	6	51.55	8	52.03	51.00	-2	5,201	-0.04%
2019/09/05	11	50.96	3	50.53	50.80	8	4,915	0.16%
2019/09/04	2	50.35	2	50.70	50.70	0	4,896	0.00%
2019/09/03	3	50.73	6	50.03	49.80	-3	4,872	-0.06%
2019/09/02	11	50.04	13	50.20	50.70	-2	4,830	-0.04%
2019/08/30	10	50.95	6	50.64	49.05	4	4,748	0.08%
2019/08/29	39	50.64	32	50.95	49.75	7	4,536	0.15%
2019/08/28	10	50.55	12	50.61	51.20	-2	4,330	-0.05%
2019/08/27	1	46.90	0	0.00	46.60	1	3,927	0.03%
2019/08/26	5	46.10	10	46.92	46.10	-5	3,926	-0.13%
2019/08/23	2	48.70	1	48.55	48.55	1	3,888	0.03%
2019/08/22	3	48.75	3	48.43	48.70	0	3,837	0.00%
2019/08/21	3	47.42	3	48.17	48.20	0	3,744	0.00%
2019/08/20	2	46.45	3	46.15	45.85	-1	3,565	-0.03%
2019/08/19	8	46.91	10	47.17	46.50	-2	3,525	-0.06%
2019/08/16	6	44.80	8	45.36	46.00	-2	3,415	-0.06%
2019/08/15	3	43.07	0	0.00	43.10	3	3,320	0.09%
2019/08/14	2	44.70	2	44.65	44.10	0	3,318	0.00%
2019/08/13	4	44.38	1	44.50	44.35	3	3,326	0.09%
2019/08/12	4	43.21	4	43.70	44.35	0	3,316	0.00%
2019/08/08	1	44.00	2	44.65	44.65	-1	3,293	-0.03%
2019/08/07	2	45.40	3	44.55	44.05	-1	3,298	-0.03%
2019/08/06	2	43.83	2	44.63	45.60	0	3,292	0.00%
2019/08/05	3	47.55	2	46.50	45.55	1	3,274	0.03%
2019/08/02	1	47.70	31	47.67	47.85	-30	3,264	-0.92%
2019/08/01	2	49.18	2	48.95	48.85	0	3,269	0.00%
2019/07/31	4	49.60	6	49.73	49.90	-2	3,241	-0.06%
2019/07/30	3	48.60	1	48.80	48.80	2	3,154	0.06%
2019/07/29	24	51.50	13	51.10	51.00	11	3,016	0.36%
2019/07/26	13	47.77	9	48.88	49.50	4	2,828	0.14%
2019/07/25	35	47.41	19	48.13	47.75	16	2,728	0.59%
2019/07/24	4	46.29	36	46.83	47.30	-32	2,551	-1.25%
2019/07/23	2	42.50	2	43.05	43.00	0	2,356	0.00%
2019/07/22	1	42.00	0	0.00	42.00	1	2,373	0.04%
2019/07/19	27	41.97	2	42.05	41.90	25	2,411	1.04%
2019/07/18	3	42.10	0	0.00	41.80	3	2,443	0.12%
2019/07/17	1	44.40	26	43.43	43.45	-25	2,457	-1.02%
2019/07/16	0	0.00	4	44.75	44.30	-4	2,589	-0.15%
2019/07/10	25	43.18	0	0.00	43.15	25	2,746	0.91%
2019/07/09	0	0.00	2	44.10	43.00	-2	2,745	-0.07%
2019/07/05	1	44.95	0	0.00	44.65	1	2,788	0.04%
2019/07/04	0	0.00	1	45.60	45.40	-1	2,794	-0.04%
2019/07/03	0	0.00	3	45.70	45.25	-3	2,866	-0.10%
2019/07/02	5	46.49	3	46.27	46.45	2	2,947	0.07%
2019/07/01	1	47.50	1	47.00	46.45	0	3,016	0.00%
2019/06/27	13	47.17	11	46.98	46.65	2	3,122	0.06%
2019/06/26	14	47.17	13	46.92	46.65	1	3,135	0.03%
2019/06/25	35	46.33	37	46.39	47.40	-2	3,187	-0.06%
2019/06/24	2	45.40	2	45.40	46.35	0	3,143	0.00%
2019/06/21	3	45.50	4	45.53	45.15	-1	3,120	-0.03%
2019/06/20	3	45.47	2	45.33	45.10	1	3,114	0.03%
2019/06/19	9	44.37	8	44.53	44.85	1	3,132	0.03%
2019/06/18	65	44.74	60	43.97	43.90	5	3,140	0.16%
2019/06/17	0	0.00	2	44.85	45.40	-2	3,036	-0.07%
2019/06/14	3	42.13	3	41.72	41.30	0	3,015	0.00%
2019/06/12	1	42.30	1	42.15	41.45	0	3,131	0.00%
2019/06/10	1	39.95	1	40.10	40.10	0	3,327	0.00%
2019/06/06	1	39.35	1	39.25	39.15	0	3,519	0.00%
2019/05/31	2	41.15	2	41.35	41.25	0	3,847	0.00%
2019/05/30	1	40.20	1	40.40	41.10	0	3,905	0.00%
2019/05/29	1	39.55	1	39.85	39.75	0	4,006	0.00%
2019/05/28	5	40.09	5	39.97	40.10	0	4,133	0.00%
2019/05/27	2	40.50	2	40.15	39.95	0	4,328	0.00%
2019/05/23	2	40.65	2	40.55	41.00	0	4,561	0.00%
2019/05/22	1	42.15	1	41.75	41.55	0	4,688	0.00%
2019/05/21	4	40.60	4	40.55	41.75	0	4,803	0.00%
2019/05/20	2	41.13	2	42.50	40.45	0	4,888	0.00%
2019/05/16	0	0.00	2	43.30	42.85	-2	5,190	-0.04%
2019/05/14	10	40.00	15	40.90	42.60	-5	5,661	-0.09%
2019/05/13	13	42.66	6	43.32	41.75	7	6,030	0.12%
2019/05/10	8	44.54	8	44.71	43.95	0	6,201	0.00%
2019/05/09	8	43.67	12	44.59	43.35	-4	6,303	-0.06%
2019/05/08	6	45.93	4	45.70	45.70	2	6,338	0.03%
2019/05/07	6	46.29	5	46.43	46.25	1	6,618	0.02%
2019/05/06	3	46.53	3	46.38	45.95	0	6,893	0.00%
2019/05/03	2	47.68	2	48.05	48.05	0	6,914	0.00%
2019/05/02	1	46.95	1	47.35	47.35	0	6,911	0.00%
2019/04/30	1	46.75	3	46.67	47.40	-2	6,933	-0.03%
2019/04/29	11	47.64	12	47.19	46.80	-1	6,935	-0.01%
2019/04/26	13	52.88	14	52.80	52.00	-1	6,877	-0.01%
2019/04/25	6	53.45	6	54.02	54.00	0	6,860	0.00%
2019/04/24	2	54.10	4	54.28	53.80	-2	6,866	-0.03%
2019/04/22	8	55.38	2	55.30	54.40	6	6,906	0.09%
2019/04/19	5	53.74	3	53.87	54.10	2	6,807	0.03%
2019/04/18	7	53.30	5	53.44	52.90	2	6,819	0.03%
2019/04/17	2	52.70	4	52.93	52.80	-2	6,807	-0.03%
2019/04/16	2	51.50	4	51.80	52.50	-2	6,840	-0.03%
2019/04/15	1	51.60	1	51.20	51.20	0	6,913	0.00%
2019/04/12	1	51.90	3	51.23	51.10	-2	7,052	-0.03%
2019/04/11	4	53.23	0	0.00	51.80	4	7,144	0.06%
2019/04/10	1	53.60	0	0.00	53.20	1	7,155	0.01%
2019/04/09	5	55.74	5	55.90	53.90	0	7,198	0.00%
2019/04/08	5	55.44	5	55.86	55.30	0	7,265	0.00%
2019/04/03	1	53.30	0	0.00	53.90	1	7,248	0.01%
2019/04/02	0	0.00	0	53.00	53.00	0	7,245	0.00%
2019/04/01	0	0.00	3	52.53	52.20	-3	7,341	-0.04%
2019/03/29	1	51.00	1	51.00	51.00	0	7,319	0.00%
2019/03/28	3	51.73	2	52.40	51.20	1	7,491	0.01%
2019/03/27	1	51.30	0	0.00	51.40	1	7,705	0.01%
2019/03/26	1	52.40	0	0.00	51.30	1	7,947	0.01%
2019/03/25	1	51.40	1	51.50	51.50	0	8,182	0.00%
2019/03/22	1	53.20	0	0.00	52.10	1	8,276	0.01%
2019/03/21	2	52.90	4	52.08	51.80	-2	8,408	-0.02%
2019/03/20	1	54.00	2	53.30	52.60	-1	8,690	-0.01%
2019/03/19	3	54.17	2	54.60	53.10	1	9,013	0.01%
2019/03/15	11	54.46	10	54.24	54.50	1	9,239	0.01%
2019/03/14	12	55.80	10	56.73	53.90	2	9,339	0.02%
2019/03/13	4	57.33	4	57.15	57.40	0	9,496	0.00%
2019/03/12	2	57.60	6	57.68	58.00	-4	9,746	-0.04%
2019/03/08	11	55.59	11	55.56	56.00	0	10,119	0.00%
2019/03/07	7	57.30	6	56.13	55.60	1	10,309	0.01%
2019/03/06	7	56.63	7	56.74	56.60	0	10,479	0.00%
2019/03/05	4	55.95	4	55.85	55.50	0	10,982	0.00%
2019/03/04	10	56.86	5	56.80	56.50	5	11,326	0.04%
2019/02/27	6	55.95	8	56.70	57.60	-2	11,445	-0.02%
2019/02/26	13	57.92	11	58.55	55.70	2	11,716	0.02%
2019/02/25	17	55.95	19	56.34	57.60	-2	11,980	-0.02%
2019/02/22	12	57.78	8	57.58	56.50	4	12,027	0.03%
2019/02/21	6	57.37	3	57.37	57.90	3	11,959	0.03%
2019/02/20	7	58.96	3	59.10	57.90	4	11,855	0.03%
2019/02/19	21	58.80	21	58.52	58.90	0	11,804	0.00%
2019/02/18	7	59.90	8	59.78	58.30	-1	11,751	-0.01%
2019/02/15	10	57.59	12	57.99	59.30	-2	11,564	-0.02%
2019/02/14	11	58.16	13	58.39	59.00	-2	11,518	-0.02%
2019/02/13	41	58.23	36	58.70	58.40	5	11,407	0.04%
2019/02/12	21	55.48	22	55.70	56.00	-1	11,139	-0.01%
2019/02/11	0	0.00	3	49.60	51.40	-3	10,961	-0.03%
2019/01/30	3	47.12	6	47.39	46.75	-3	10,938	-0.03%
2019/01/29	20	45.96	18	46.16	46.10	2	10,865	0.02%
2019/01/28	6	46.62	10	46.12	46.60	-4	10,856	-0.04%
2019/01/25	22	44.53	22	44.88	44.15	0	10,746	0.00%
2019/01/22	11	42.26	12	42.19	41.50	-1	10,995	-0.01%
2019/01/21	1	42.00	0	0.00	42.00	1	11,097	0.01%
2019/01/18	10	40.22	10	40.14	41.30	0	11,108	0.00%
2019/01/17	2	41.40	2	40.90	40.20	0	11,151	0.00%
2019/01/16	2	41.18	2	41.40	41.00	0	11,221	0.00%
2019/01/15	2	40.45	15	40.64	40.90	-13	11,225	-0.12%
2019/01/14	14	40.75	4	41.04	40.05	10	11,304	0.09%
2019/01/11	18	42.30	20	42.65	41.55	-2	11,314	-0.02%
2019/01/10	9	42.88	7	43.14	42.30	2	11,353	0.02%
2019/01/09	14	42.29	16	42.55	42.30	-2	11,567	-0.02%
2019/01/08	23	41.89	23	41.80	42.10	0	11,704	0.00%
2019/01/07	11	41.80	10	42.00	41.60	1	11,681	0.01%
2019/01/04	15	39.25	13	39.55	40.90	2	11,672	0.02%
2019/01/03	13	42.81	18	41.43	40.65	-5	11,580	-0.04%
2018/12/28	14	44.25	20	43.85	43.90	-6	11,589	-0.05%
2018/12/27	22	44.18	12	44.81	43.80	10	11,642	0.09%
2018/12/26	2	44.58	2	44.18	42.60	0	11,558	0.00%
2018/12/25	23	43.74	22	44.07	44.10	1	11,555	0.01%
2018/12/24	36	44.01	37	44.28	45.30	-1	11,517	-0.01%
2018/12/22	5	44.43	6	44.48	44.85	-1	11,413	-0.01%
2018/12/21	8	44.97	7	44.92	45.60	1	11,422	0.01%
2018/12/20	49	44.75	46	44.72	44.25	3	11,273	0.03%
2018/12/19	30	48.43	25	48.60	47.40	5	11,019	0.05%
2018/12/18	25	51.17	29	50.23	49.40	-4	10,927	-0.04%
2018/12/17	14	50.41	21	50.51	50.30	-7	10,856	-0.06%
2018/12/14	27	50.33	16	50.50	50.00	11	10,796	0.10%
2018/12/13	11	52.25	11	51.95	52.00	0	10,675	0.00%
2018/12/12	5	51.14	8	51.61	52.50	-3	10,400	-0.03%
2018/12/11	9	48.16	18	48.18	47.80	-9	10,099	-0.09%
2018/12/10	12	47.66	13	47.75	47.30	-1	10,196	-0.01%
2018/12/07	10	47.55	6	47.59	48.05	4	10,027	0.04%
2018/12/06	12	50.22	7	48.62	46.30	5	9,928	0.05%
2018/12/05	13	50.32	16	50.54	51.10	-3	9,676	-0.03%
2018/12/04	25	50.39	21	50.51	49.50	4	9,490	0.04%
2018/12/03	16	50.39	19	50.13	49.15	-3	9,277	-0.03%
2018/11/30	8	48.24	8	48.42	48.75	0	9,100	0.00%
2018/11/29	4	50.18	3	50.20	49.00	1	8,908	0.01%
2018/11/28	80	50.05	74	50.00	49.70	6	8,699	0.07%
2018/11/27	10	46.65	13	47.32	48.40	-3	8,185	-0.04%
2018/11/26	25	44.21	27	43.99	44.00	-2	7,814	-0.03%
2018/11/23	27	43.09	32	42.90	43.75	-5	7,721	-0.06%
2018/11/22	23	41.90	15	41.96	41.10	8	7,406	0.11%
2018/11/21	1	38.60	2	39.60	40.70	-1	6,994	-0.01%
2018/11/20	6	37.38	6	37.20	37.00	0	6,942	0.00%
2018/11/19	6	36.58	6	36.87	37.30	0	6,999	0.00%
2018/11/16	2	36.90	3	36.73	36.25	-1	7,024	-0.01%
2018/11/15	3	36.40	2	36.73	36.80	1	7,052	0.01%
2018/11/14	1	37.25	1	36.00	36.00	0	7,106	0.00%
2018/11/13	2	35.85	4	36.21	36.95	-2	7,294	-0.03%
2018/11/12	2	37.08	2	36.60	36.60	0	7,346	0.00%
2018/11/09	3	36.15	10	35.59	36.70	-7	7,392	-0.09%
2018/11/08	16	38.09	1	38.25	35.95	15	7,411	0.20%
2018/11/07	11	36.00	17	36.63	37.75	-6	7,311	-0.08%
2018/11/06	5	36.19	4	34.84	34.35	1	7,310	0.01%
2018/11/05	7	36.68	9	37.03	37.00	-2	7,338	-0.03%
2018/11/02	22	36.51	21	36.64	36.55	1	7,319	0.01%
2018/11/01	16	35.88	15	35.10	35.80	1	7,226	0.01%
2018/10/31	1	33.70	2	34.08	34.10	-1	6,952	-0.01%
2018/10/30	2	31.75	5	31.68	31.00	-3	6,907	-0.04%
2018/10/29	9	32.02	7	31.72	32.05	2	7,100	0.03%
2018/10/25	2	31.60	0	0.00	31.15	2	7,113	0.03%
2018/10/22	6	37.23	6	37.30	37.70	0	7,058	0.00%
2018/10/17	5	39.76	4	38.96	38.40	1	7,163	0.01%
2018/10/16	3	39.85	3	39.72	40.25	0	7,007	0.00%
2018/10/15	0	0.00	2	37.20	37.20	-2	6,976	-0.03%
2018/10/12	5	37.39	4	36.85	37.20	1	7,037	0.01%
2018/10/11	3	36.63	2	37.40	36.50	1	7,110	0.01%
2018/10/09	5	41.86	3	42.23	40.55	2	7,192	0.03%
2018/10/08	2	42.00	2	42.50	41.70	0	7,254	0.00%
2018/10/05	12	42.40	11	42.83	42.30	1	7,414	0.01%
2018/10/04	8	48.19	7	47.70	47.00	1	7,476	0.01%
2018/10/03	6	49.38	9	49.10	47.95	-3	8,046	-0.04%
2018/10/02	5	51.22	5	51.20	50.00	0	8,302	0.00%
2018/10/01	14	50.12	14	50.13	51.30	0	8,430	0.00%
2018/09/28	15	50.98	13	50.28	50.20	2	8,731	0.02%
2018/09/27	13	51.61	14	51.28	50.00	-1	8,917	-0.01%
2018/09/26	1	51.60	0	0.00	51.10	1	9,101	0.01%
2018/09/25	22	51.60	22	51.91	52.00	0	9,178	0.00%
2018/09/21	25	49.84	25	50.44	51.00	0	9,161	0.00%
2018/09/20	12	48.58	10	48.62	48.00	2	9,160	0.02%
2018/09/19	11	49.73	11	49.71	47.90	0	9,256	0.00%
2018/09/18	0	0.00	1	49.70	48.40	-1	9,348	-0.01%
2018/09/17	2	52.45	2	52.55	52.10	0	9,527	0.00%
2018/09/14	8	52.41	7	52.25	52.60	1	9,645	0.01%
2018/09/13	8	51.04	8	51.39	48.95	0	9,580	0.00%
2018/09/12	14	49.95	14	50.39	50.10	0	9,788	0.00%
2018/09/11	4	51.48	4	51.85	51.30	0	9,983	0.00%
2018/09/10	1	52.20	1	50.30	50.60	0	10,091	0.00%
2018/09/07	5	55.16	5	55.16	53.50	0	10,143	0.00%
2018/09/06	2	57.15	0	0.00	56.40	2	10,316	0.02%
2018/09/05	3	58.07	2	57.05	56.00	1	10,881	0.01%
2018/09/04	4	57.03	5	57.78	58.10	-1	11,423	-0.01%
2018/09/03	2	57.55	2	58.25	57.00	0	11,763	0.00%
2018/08/31	2	59.85	3	60.00	60.90	-1	12,007	-0.01%
2018/08/30	12	61.91	14	61.64	61.00	-2	12,203	-0.02%
2018/08/29	7	59.89	22	59.20	60.70	-15	12,365	-0.12%
2018/08/28	32	59.33	13	59.75	58.90	19	12,638	0.15%
2018/08/27	3	59.20	3	60.17	60.10	0	12,903	0.00%
2018/08/24	4	57.03	4	57.05	56.60	0	13,097	0.00%
2018/08/23	7	59.46	7	59.23	58.60	0	13,647	0.00%
2018/08/22	11	57.63	11	57.84	59.50	0	14,211	0.00%
2018/08/21	13	58.92	12	59.17	58.50	1	14,867	0.01%
2018/08/20	44	54.59	45	54.51	58.50	-1	15,105	-0.01%
2018/08/17	6	61.40	8	60.53	58.20	-2	15,508	-0.01%
2018/08/16	6	58.40	4	60.30	61.20	2	15,624	0.01%
2018/08/15	3	60.63	3	59.53	58.60	0	15,830	0.00%
2018/08/14	6	59.95	6	60.43	62.00	0	16,050	0.00%
2018/08/13	5	62.90	5	60.64	60.30	0	16,266	0.00%
2018/08/10	8	65.70	9	65.74	64.70	-1	16,635	-0.01%
2018/08/09	11	65.46	10	65.11	66.30	1	17,030	0.01%
2018/08/08	9	66.30	10	66.01	65.00	-1	17,702	-0.01%
2018/08/07	5	66.76	2	67.05	66.70	3	18,220	0.02%
2018/08/06	0	0.00	1	65.50	65.50	-1	18,399	-0.01%
2018/08/03	5	63.86	4	64.88	66.00	1	18,632	0.01%
2018/07/27	2	73.80	2	74.50	72.00	0	19,738	0.00%
2018/07/26	3	73.60	8	73.44	75.00	-5	19,731	-0.03%
2018/07/25	4	70.53	3	71.30	71.70	1	19,584	0.01%
2018/07/24	2	68.15	1	69.20	69.90	1	19,513	0.01%
2018/07/23	10	64.45	10	64.70	67.50	0	19,448	0.00%
2018/07/20	7	70.03	5	67.94	67.10	2	19,381	0.01%
2018/07/19	13	69.49	11	69.84	69.00	2	19,241	0.01%
2018/07/18	2	70.00	4	68.88	68.00	-2	19,237	-0.01%
2018/07/17	11	72.15	11	73.41	70.90	0	19,196	0.00%
2018/07/16	4	74.25	4	74.33	73.80	0	19,197	0.00%
2018/07/13	18	75.06	20	74.98	73.00	-2	19,302	-0.01%
2018/07/12	1	72.70	0	0.00	73.90	1	19,122	0.01%
2018/07/11	15	73.65	19	73.44	73.60	-4	19,114	-0.02%
2018/07/10	30	69.87	28	69.95	72.00	2	18,611	0.01%
2018/07/09	5	65.36	5	65.24	65.50	0	18,502	0.00%
2018/07/06	14	64.72	12	65.18	66.20	2	18,359	0.01%
2018/07/05	24	64.18	21	63.22	62.70	3	18,107	0.02%
2018/07/04	3	66.20	15	64.82	62.70	-12	17,898	-0.07%
2018/07/03	2	70.30	2	69.85	69.60	0	17,672	0.00%
2018/07/02	1	70.00	1	69.10	69.10	0	17,580	0.00%
2018/06/29	12	69.52	9	69.13	72.80	3	17,458	0.02%
2018/06/28	4	73.70	4	71.55	69.50	0	17,295	0.00%
2018/06/27	9	72.54	9	72.70	73.40	0	17,177	0.00%
2018/06/26	27	73.67	25	73.63	72.00	2	17,064	0.01%
2018/06/25	3	74.00	3	72.23	71.20	0	16,820	0.00%
2018/06/22	9	76.67	7	78.20	76.50	2	16,652	0.01%
2018/06/21	6	79.77	8	80.25	80.90	-2	16,558	-0.01%
2018/06/20	7	81.26	7	80.46	76.40	0	16,374	0.00%
2018/06/19	8	84.81	24	83.86	84.00	-16	16,260	-0.10%
2018/06/15	46	83.89	26	84.34	83.20	20	16,243	0.12%
2018/06/14	13	83.28	11	83.15	83.20	2	16,133	0.01%
2018/06/13	87	89.42	89	89.15	82.90	-2	15,957	-0.01%
2018/06/12	11	85.73	13.5	86.53	89.50	-2.5	15,516	-0.02%
2018/06/11	27	77.91	48	78.48	81.40	-21	14,963	-0.14%
2018/06/08	10	71.76	15	70.95	74.00	-5	14,696	-0.03%
2018/06/07	21	71.45	20	70.73	70.50	1	14,445	0.01%
2018/06/06	15	70.09	14	69.99	71.50	1	14,445	0.01%
2018/06/05	15	70.57	12	70.88	67.80	3	14,387	0.02%
2018/06/04	12	72.58	11	72.73	72.80	1	14,150	0.01%
2018/06/01	92	71.41	93	71.53	69.90	-1	13,839	-0.01%
2018/05/31	58	77.79	49	76.64	70.70	9	13,541	0.07%
2018/05/30	123	71.10	127	71.08	74.10	-4	12,893	-0.03%	大買/大賣/
2018/05/29	106	71.15	104	71.44	68.80	2	12,268	0.02%	大買/大賣/
2018/05/28	23	64.13	24	66.29	66.90	-1	11,490	-0.01%
2018/05/25	25	57.75	28	58.16	60.90	-3	11,147	-0.03%
2018/05/24	35	55.98	39	55.39	55.40	-4	10,510	-0.04%
2018/05/23	70	55.55	57	55.73	55.80	13	10,294	0.13%
2018/05/22	6	55.80	7	54.94	53.70	-1	9,969	-0.01%
2018/05/21	8	55.36	8	55.33	56.40	0	9,672	0.00%
2018/05/18	25	54.70	25	54.90	54.70	0	9,332	0.00%
2018/05/17	120	55.35	138	54.86	52.10	-18	8,805	-0.20%	大買/大賣/
2018/05/16	40	55.28	16	56.06	55.60	24	8,338	0.29%
2018/05/15	10	51.19	10	51.77	53.80	0	7,656	0.00%
2018/05/14	4	49.54	5	50.18	50.20	-1	7,091	-0.01%
2018/05/11	20	46.33	21	46.45	45.70	-1	6,824	-0.01%
2018/05/10	12	44.91	17	45.07	46.20	-5	6,511	-0.08%
2018/05/09	23	43.43	17	43.52	43.65	6	6,123	0.10%
2018/05/08	9	39.59	9	40.07	40.90	0	5,397	0.00%
2018/05/03	2	37.05	3	37.35	36.95	-1	5,004	-0.02%
2018/05/02	0	0.00	0	36.35	36.35	0	5,000	0.00%
2018/04/30	6	36.20	6	36.42	35.95	0	5,067	0.00%
2018/04/27	3	35.77	1	35.30	36.15	2	5,345	0.04%
2018/04/26	0	0.00	1	36.60	34.50	-1	5,752	-0.02%
2018/04/25	1	36.35	0	0.00	35.90	1	5,742	0.02%
2018/04/24	1	36.35	1	36.75	36.00	0	5,798	0.00%
2018/04/20	0	0.00	5	38.35	37.95	-5	5,696	-0.09%
2018/04/19	10	39.20	6	39.23	39.15	4	5,607	0.07%
2018/04/17	3	37.67	3	38.15	36.15	0	5,317	0.00%
2018/04/16	1	39.10	0	0.00	39.10	1	5,186	0.02%
2018/04/13	4	38.70	4	38.15	38.00	0	5,103	0.00%
2018/04/03	9	35.82	9	35.79	36.10	0	5,174	0.00%
2018/03/27	2	37.00	12	36.69	36.65	-10	5,265	-0.19%
2018/03/22	0	0.00	1	38.05	37.30	-1	5,174	-0.02%
2018/03/21	7	37.99	6	37.63	36.90	1	5,022	0.02%
2018/03/20	2	36.50	0	0.00	37.40	2	4,859	0.04%
2018/03/19	3	37.02	5	36.50	36.40	-2	4,784	-0.04%
2018/03/16	8	36.01	26	36.31	35.80	-18	4,642	-0.39%
2018/03/14	10	35.80	0	0.00	35.25	10	4,483	0.22%
2018/03/13	0	0.00	2	35.00	36.00	-2	4,386	-0.05%
2018/03/12	19	35.04	13	35.21	35.05	6	4,329	0.14%
2018/03/09	19	34.15	10	34.59	34.00	9	4,148	0.22%
2018/03/08	5	33.45	0	0.00	33.55	5	3,992	0.13%
2018/03/01	1	30.75	2	30.73	30.90	-1	4,595	-0.02%
2018/02/27	1	30.75	1	30.85	30.75	0	4,659	0.00%
2018/02/26	2	31.08	2	31.23	30.85	0	4,705	0.00%
2018/02/23	1	30.75	2	31.00	30.60	-1	4,787	-0.02%
2018/02/21	1	30.25	1	30.30	30.25	0	5,361	0.00%
2018/02/08	3	31.00	3	31.20	30.00	0	5,837	0.00%
2018/02/07	10	31.82	10	31.85	31.00	0	5,861	0.00%
2018/02/06	1	29.80	0	0.00	29.95	1	5,920	0.02%
2018/02/05	3	32.12	4	32.20	33.05	-1	6,059	-0.02%
2018/02/02	0	0.00	2	33.68	33.70	-2	6,183	-0.03%
2018/02/01	3	34.65	0	0.00	34.00	3	6,303	0.05%
2018/01/31	0	34.10	0	0.00	33.80	0	6,403	0.00%
2018/01/30	9	34.41	9	34.46	34.30	0	6,541	0.00%
2018/01/29	0	0.00	5	34.30	34.15	-5	6,556	-0.08%
2018/01/25	4	34.90	4	35.10	34.30	0	6,703	0.00%
2018/01/24	20	36.10	22	35.33	35.30	-2	6,733	-0.03%
2018/01/23	20	37.77	15	37.32	36.05	5	6,868	0.07%
2018/01/22	45	37.44	52	38.17	38.55	-7	6,712	-0.10%
2018/01/18	2	35.35	1	34.90	34.60	1	7,073	0.01%
2018/01/16	1	35.40	3	34.80	34.60	-2	7,187	-0.03%
2018/01/15	2	33.80	0	0.00	34.85	2	7,255	0.03%
2018/01/12	1	33.70	1	33.30	33.35	0	7,316	0.00%
2018/01/11	0	0.00	1	33.00	33.00	-1	7,330	-0.01%
2018/01/08	0	0.00	2	34.65	33.80	-2	7,617	-0.03%
2018/01/05	5	35.90	0	0.00	35.40	5	7,643	0.07%
2018/01/03	5	34.60	1	35.05	34.60	4	7,660	0.05%
2018/01/02	0	0.00	2	32.70	33.35	-2	7,565	-0.03%