嘉晶 (3016)-兆豐-中壢券商分點個股進出

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
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－兆豐-中壢券商分點個股進出

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

兆豐-中壢券商分點個股進出
兆豐-中壢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	0	0.00	1	62.30	62.40	-1	1,511	-0.07%
2024/04/25	0	0.00	0.5	62.00	61.60	-0.5	1,489	-0.03%
2024/04/22	0	0.00	1	59.40	59.40	-1	1,453	-0.07%
2024/04/19	1	59.80	7	58.57	58.60	-6	1,439	-0.42%
2024/04/18	28	64.01	21	63.67	61.20	7	1,414	0.49%
2024/04/16	0.5	57.00	0	0.00	56.80	0.5	1,282	0.04%
2024/04/10	2	62.10	0	0.00	61.20	2	1,215	0.16%
2024/04/01	1	61.40	1.5	62.00	61.50	-0.5	1,133	-0.04%
2024/03/22	3	60.30	3	60.60	59.10	0	999	0.00%
2024/03/19	1	57.00	1	58.10	57.50	0	989	0.00%
2024/03/18	0.5	56.90	0	0.00	56.70	0.5	975	0.05%
2024/03/15	2	57.85	2	57.65	58.00	0	972	0.00%
2024/03/14	1	59.70	1	60.10	60.10	0	949	0.00%
2024/03/13	2	61.50	2	60.40	60.00	0	922	0.00%
2024/03/12	3	61.10	3	61.87	61.70	0	861	0.00%
2024/03/11	4	59.70	3	60.97	61.90	1	617	0.16%
2024/03/07	0	0.00	1	51.40	51.20	-1	451	-0.22%
2024/03/05	0	0.00	1	54.60	53.50	-1	459	-0.22%
2024/03/04	1	54.50	0	0.00	54.20	1	461	0.22%
2024/02/05	1	54.10	0	0.00	54.40	1	459	0.22%
2024/01/19	1	56.70	0	0.00	56.80	1	503	0.20%
2024/01/16	0	0.00	0.1	57.50	57.10	-0.1	501	-0.02%
2024/01/05	1	59.90	2	59.80	60.30	-1	503	-0.20%
2023/12/22	1	62.20	1	62.10	62.10	0	500	0.00%
2023/12/15	1	63.40	1	64.50	64.50	0	478	0.00%
2023/12/14	1	62.40	1	62.80	62.80	0	452	0.00%
2023/11/24	2	63.30	1	63.40	63.50	1	411	0.24%
2023/11/17	1	61.50	0	0.00	61.30	1	393	0.25%
2023/11/01	2	60.60	1	60.30	60.30	1	437	0.23%
2023/10/18	0	0.00	1	59.50	59.50	-1	526	-0.19%
2023/10/16	0	0.00	1	57.70	57.30	-1	557	-0.18%
2023/10/11	1	57.00	0	0.00	56.70	1	673	0.15%
2023/10/05	1	57.70	0	0.00	57.50	1	802	0.12%
2023/08/16	1.2	56.84	0	0.00	57.20	1.2	1,308	0.09%
2023/08/14	1	58.50	0	0.00	58.90	1	1,290	0.08%
2023/08/10	5	62.38	0	0.00	62.00	5	1,273	0.39%
2023/08/02	0	0.00	1	66.10	64.50	-1	1,253	-0.08%
2023/07/26	0	0.00	2	64.60	64.60	-2	1,204	-0.17%
2023/07/21	0	0.00	1	68.30	67.90	-1	1,184	-0.08%
2023/07/20	1	69.10	0	0.00	69.00	1	1,190	0.08%
2023/07/17	4	70.05	2	71.00	70.80	2	1,183	0.17%
2023/07/10	40.1	66.95	40	67.43	69.70	0.1	836	0.01%
2023/07/03	1	65.40	0	0.00	64.80	1	676	0.15%
2023/06/13	1	65.30	0	0.00	65.20	1	663	0.15%
2023/06/07	0	0.00	1	65.20	65.40	-1	666	-0.15%
2023/06/05	3	67.23	3	67.50	66.00	0	661	0.00%
2023/05/12	0	0.00	5	62.00	62.20	-5	728	-0.69%
2023/04/28	0	0.00	0.1	62.80	63.00	-0.1	796	-0.01%
2023/04/26	2	62.70	2	62.15	62.70	0	776	0.00%
2023/03/28	0.2	71.80	0	0.00	71.30	0.2	687	0.03%
2023/03/22	0.2	71.50	0	0.00	71.80	0.2	691	0.03%
2023/03/17	0	0.00	1	70.30	70.70	-1	690	-0.14%
2023/03/16	1	69.80	0	0.00	69.70	1	694	0.14%
2023/03/15	0	0.00	2	70.60	70.20	-2	698	-0.29%
2023/03/14	1	69.60	0	0.00	69.60	1	709	0.14%
2023/03/09	0.2	73.60	0	0.00	73.10	0.2	730	0.03%
2023/03/08	0	0.00	1	72.80	73.20	-1	740	-0.14%
2023/03/07	1.2	73.77	1	74.50	73.40	0.2	738	0.03%
2023/03/06	1	73.40	0	0.00	73.30	1	725	0.14%
2023/03/03	0.2	72.20	0	0.00	71.90	0.2	712	0.03%
2023/02/24	0	0.00	1	77.10	75.60	-1	680	-0.15%
2023/02/21	6	77.62	0	0.00	77.60	6	720	0.83%
2023/02/16	0	0.00	1	76.90	76.60	-1	804	-0.12%
2023/02/13	1	76.80	0	0.00	76.60	1	896	0.11%
2023/02/03	0	0.00	1	78.50	78.00	-1	937	-0.11%
2023/01/13	0.1	72.30	0	0.00	71.30	0.1	982	0.01%
2023/01/06	0	0.00	1	71.30	72.90	-1	1,054	-0.09%
2022/12/16	2	74.70	0	0.00	74.50	2	1,584	0.13%
2022/12/09	0	0.00	1	77.10	75.90	-1	1,681	-0.06%
2022/12/08	1	76.10	0	0.00	76.40	1	1,703	0.06%
2022/11/24	0	0.00	1	78.30	78.70	-1	1,998	-0.05%
2022/11/23	1	76.80	0	0.00	76.80	1	2,009	0.05%
2022/11/21	0	0.00	2	78.40	77.70	-2	2,068	-0.10%
2022/11/17	0	0.00	1	79.30	79.30	-1	2,151	-0.05%
2022/11/16	0	0.00	1	78.00	78.00	-1	2,186	-0.05%
2022/11/15	1	77.90	0.1	77.20	78.50	1	2,266	0.04%
2022/11/09	3	75.07	3	75.10	75.00	0	2,369	0.00%
2022/10/24	0	0.00	1	68.20	68.00	-1	2,407	-0.04%
2022/10/12	1	72.40	1	71.20	70.80	0	2,472	0.00%
2022/09/26	0	0.00	5	79.58	79.50	-5	2,484	-0.20%
2022/09/23	1	87.80	0	0.00	84.40	1	2,494	0.04%
2022/09/21	1	87.90	0	0.00	88.10	1	2,433	0.04%
2022/09/14	0	0.00	1	88.50	91.40	-1	2,451	-0.04%
2022/09/13	0.1	91.00	0	0.00	90.70	0.1	2,455	0.00%
2022/09/12	10	87.30	10	87.52	89.60	0	2,384	0.00%
2022/09/02	0	0.00	1	88.20	87.40	-1	2,367	-0.04%
2022/09/01	1	90.30	0	0.00	88.00	1	2,362	0.04%
2022/08/31	0	0.00	5	89.14	89.70	-5	2,353	-0.21%
2022/08/22	1	92.40	2	93.20	93.00	-1	2,363	-0.04%
2022/08/18	3	88.40	3	87.57	87.40	0	2,164	0.00%
2022/08/15	5	86.30	0	0.00	86.50	5	2,193	0.23%
2022/08/11	0.5	84.44	0.1	84.90	83.60	0.4	2,261	0.02%
2022/08/09	0	0.00	1	82.50	82.60	-1	2,366	-0.04%
2022/08/02	0	0.00	1	79.10	79.00	-1	2,716	-0.04%
2022/07/25	0.1	83.50	0	0.00	84.20	0.1	2,739	0.00%
2022/07/18	1	81.30	1	81.70	81.10	0	2,794	0.00%
2022/07/15	11	80.89	11	81.05	80.80	0	2,787	0.00%
2022/07/12	1	76.30	1	76.40	76.50	0	2,751	0.00%
2022/07/08	22	80.28	20	80.58	78.90	2	2,761	0.07%
2022/07/05	14	76.11	14	76.49	78.60	0	2,813	0.00%
2022/06/29	0.2	89.80	0	0.00	90.40	0.2	2,793	0.01%
2022/06/28	0.3	92.69	0	0.00	92.30	0.3	2,841	0.01%
2022/06/22	2	94.20	2	90.65	90.90	0	3,486	0.00%
2022/06/20	1.1	89.77	0	0.00	88.20	1.1	3,649	0.03%
2022/06/09	0	0.00	1	106.00	107.00	-1	5,839	-0.02%
2022/06/07	4	104.88	4	104.50	104.00	0	6,047	0.00%
2022/06/02	3	105.50	3	105.00	105.00	0	6,065	0.00%
2022/05/31	6	104.00	6	104.50	104.00	0	6,049	0.00%
2022/05/30	2	102.50	2	103.00	103.50	0	6,035	0.00%
2022/05/26	0	0.00	3	100.50	98.90	-3	6,030	-0.05%
2022/05/20	1	98.80	1	99.40	99.40	0	6,054	0.00%
2022/05/18	0	0.00	1	99.20	98.90	-1	6,030	-0.02%
2022/05/13	1	97.80	1	96.60	96.30	0	5,885	0.00%
2022/05/12	0	0.00	2	97.60	92.20	-2	5,845	-0.03%
2022/05/11	1	96.40	0	0.00	96.00	1	5,884	0.02%
2022/05/10	2	92.35	0	0.00	93.60	2	5,851	0.03%
2022/04/29	0	0.00	1	93.60	92.20	-1	5,928	-0.02%
2022/04/27	6	89.40	6	90.40	92.10	0	5,941	0.00%
2022/04/26	0	0.00	1.1	97.05	95.00	-1.1	5,904	-0.02%
2022/04/22	4	103.13	3	102.00	101.00	1	5,907	0.02%
2022/04/21	1	105.50	1	107.00	106.50	0	5,936	0.00%
2022/04/20	3	108.00	3	106.50	106.50	0	5,993	0.00%
2022/04/15	1	106.50	0.2	106.50	105.50	0.8	6,120	0.01%
2022/04/11	6.1	112.21	6	108.50	106.00	0.1	6,312	0.00%
2022/04/07	0.4	110.00	0	0.00	107.50	0.4	6,321	0.01%
2022/04/06	3	112.50	3	113.00	112.00	0	6,349	0.00%
2022/04/01	2.3	114.37	2	115.50	116.00	0.3	6,389	0.00%
2022/03/31	0.3	118.50	0	0.00	117.50	0.3	6,384	0.00%
2022/03/30	0	0.00	5	120.00	120.50	-5	6,377	-0.08%
2022/03/28	5	119.00	0	0.00	120.50	5	6,405	0.08%
2022/03/25	9.3	125.59	9	126.94	119.50	0.3	6,349	0.00%
2022/03/23	1	124.00	0	0.00	122.00	1	6,054	0.02%
2022/03/21	13	124.15	8	125.31	124.50	5	6,365	0.08%
2022/03/18	0	0.00	1	125.00	125.00	-1	6,294	-0.02%
2022/03/17	7	122.57	9	122.00	123.00	-2	6,183	-0.03%
2022/03/16	4	117.00	4	116.00	115.00	0	5,906	0.00%
2022/03/15	3	114.33	2	114.75	114.00	1	5,459	0.02%
2022/03/14	6	108.75	7	109.29	109.00	-1	4,994	-0.02%
2022/03/11	15	106.13	12	106.13	104.50	3	4,864	0.06%
2022/03/10	18	105.89	18	106.39	110.00	0	4,718	0.00%
2022/03/08	3	98.53	3	99.33	98.40	0	4,766	0.00%
2022/03/01	0.1	107.50	0	0.00	107.50	0.1	5,096	0.00%
2022/02/22	1	105.50	0	0.00	105.50	1	6,989	0.01%
2022/02/21	0	0.00	10	109.00	110.50	-10	8,313	-0.12%
2022/02/17	0	0.00	1	112.00	112.50	-1	9,524	-0.01%
2022/02/14	0	0.00	1.3	112.46	112.00	-1.3	9,922	-0.01%
2022/02/11	4	120.38	3	121.50	118.00	1	9,939	0.01%
2022/02/08	6.3	113.24	3	113.00	112.50	3.3	10,253	0.03%
2022/01/14	1	120.00	0	0.00	120.50	1	12,605	0.01%
2022/01/12	3	125.00	3	122.50	122.50	0	12,857	0.00%
2022/01/05	1	131.00	0	0.00	130.00	1	13,149	0.01%
2021/12/29	0	0.00	3	136.83	136.00	-3	13,255	-0.02%
2021/12/28	10	135.50	0	0.00	135.00	10	13,264	0.08%
2021/12/24	0	0.00	12	132.92	132.50	-12	13,296	-0.09%
2021/12/23	7	134.64	3	135.50	134.00	4	13,322	0.03%
2021/12/20	10	132.00	1	133.00	132.50	9	13,692	0.07%
2021/12/16	12	140.00	10	139.60	141.00	2	14,213	0.01%
2021/12/15	1	134.50	0	0.00	136.50	1	13,899	0.01%
2021/12/14	0	0.00	1	134.50	133.00	-1	13,906	-0.01%
2021/12/10	1	138.00	0	0.00	137.00	1	13,669	0.01%
2021/12/09	1	143.00	0	0.00	142.50	1	13,430	0.01%
2021/12/08	1	150.50	0	0.00	150.50	1	13,402	0.01%
2021/12/07	10	147.50	10	149.30	147.50	0	13,471	0.00%
2021/12/03	29	152.78	29	152.91	153.00	0	13,616	0.00%
2021/12/02	30	150.17	31	149.26	148.00	-1	13,592	-0.01%
2021/12/01	15	146.00	15	147.03	148.50	0	13,609	0.00%
2021/11/30	58	148.41	58	151.82	146.00	0	13,653	0.00%
2021/11/29	59	142.93	64	145.61	148.50	-5	13,839	-0.04%
2021/11/26	30	140.38	30	141.55	140.00	0	13,757	0.00%
2021/11/25	59	143.64	59	145.20	146.00	0	13,765	0.00%
2021/11/24	59	141.74	58	141.89	145.50	1	13,763	0.01%
2021/11/23	1	135.73	1	147.00	135.50	0	13,751	0.00%
2021/11/22	5	147.50	3	145.83	149.00	2	13,594	0.01%
2021/11/19	0	0.00	1	136.00	143.00	-1	12,777	-0.01%
2021/11/18	16	128.88	15	130.97	130.00	1	12,539	0.01%
2021/11/17	18	118.97	13	123.27	127.50	5	11,358	0.04%
2021/11/16	0	0.00	16	115.34	116.00	-16	10,703	-0.15%
2021/11/15	4	104.00	6	104.25	105.50	-2	10,283	-0.02%
2021/11/11	3	99.20	3	98.03	98.00	0	10,074	0.00%
2021/11/10	2	95.90	4	97.00	97.00	-2	10,002	-0.02%
2021/11/09	7	98.74	3	98.47	96.20	4	9,974	0.04%
2021/11/08	0	0.00	4	98.98	96.60	-4	9,905	-0.04%
2021/11/05	12	103.38	6	102.83	101.50	6	9,816	0.06%
2021/11/04	10	103.10	8	103.56	102.00	2	9,625	0.02%
2021/11/03	32	104.83	26	103.62	103.50	6	9,584	0.06%
2021/11/02	19	106.29	17	105.59	107.00	2	9,378	0.02%
2021/11/01	10	101.50	16	101.96	104.50	-6	8,770	-0.07%
2021/10/29	4	97.63	1	99.30	95.30	3	8,593	0.03%
2021/10/28	7	95.10	7	94.90	94.70	0	8,313	0.00%
2021/10/27	0	0.00	10	94.30	94.30	-10	8,304	-0.12%
2021/10/26	31	95.88	26	96.44	92.90	5	8,334	0.06%
2021/10/25	9	94.66	2	94.80	94.70	7	8,093	0.09%
2021/10/22	0	0.00	1	94.40	96.30	-1	8,230	-0.01%
2021/10/21	21	96.15	20	95.07	93.00	1	8,367	0.01%
2021/10/20	1	94.00	2	93.75	94.50	-1	8,523	-0.01%
2021/10/19	0	0.00	3	93.67	93.20	-3	8,626	-0.03%
2021/10/18	12	91.67	12	91.81	92.00	0	8,907	0.00%
2021/10/15	5	87.50	5	87.34	87.40	0	9,479	0.00%
2021/10/14	3	83.20	3	83.60	85.00	0	10,159	0.00%
2021/10/12	2	87.20	0	0.00	87.50	2	10,411	0.02%
2021/10/06	0	0.00	2	81.25	80.50	-2	10,925	-0.02%
2021/10/05	9	81.43	8	81.60	81.60	1	11,096	0.01%
2021/10/04	0	0.00	3	81.00	78.80	-3	11,067	-0.03%
2021/10/01	1	87.00	0	0.00	82.50	1	11,064	0.01%
2021/09/30	4	87.43	4	87.85	88.80	0	11,233	0.00%
2021/09/29	1	87.50	1	87.00	87.00	0	11,390	0.00%
2021/09/28	1	91.60	1	92.40	92.80	0	11,362	0.00%
2021/09/27	25	95.64	23	95.54	93.10	2	11,275	0.02%
2021/09/24	2	94.00	5	93.52	92.50	-3	10,931	-0.03%
2021/09/23	25	93.82	24	94.33	92.80	1	10,775	0.01%
2021/09/22	7	89.94	6	89.95	90.20	1	10,249	0.01%
2021/09/17	6	87.60	7	87.86	89.90	-1	10,192	-0.01%
2021/09/16	0	0.00	1	85.80	86.20	-1	10,137	-0.01%
2021/09/15	3	85.97	0	0.00	84.90	3	10,159	0.03%
2021/09/14	1	89.10	2	87.30	87.70	-1	10,194	-0.01%
2021/09/10	5	87.56	5	88.02	88.50	0	10,248	0.00%
2021/09/09	16	85.52	17	86.21	86.40	-1	10,371	-0.01%
2021/09/08	2	84.60	0	0.00	82.70	2	10,309	0.02%
2021/09/06	5	90.04	5	89.88	88.20	0	10,532	0.00%
2021/09/03	7	89.70	8	90.75	90.80	-1	10,487	-0.01%
2021/09/02	17	94.64	16	95.01	90.40	1	10,452	0.01%
2021/09/01	5	91.24	3	91.07	91.50	2	10,169	0.02%
2021/08/31	0	0.00	3	90.10	90.00	-3	10,126	-0.03%
2021/08/30	5	89.92	2	89.20	89.80	3	10,060	0.03%
2021/08/27	15	90.33	20	88.88	88.10	-5	10,018	-0.05%
2021/08/26	10	91.59	4	90.18	90.40	6	9,987	0.06%
2021/08/25	3	88.43	8	88.26	92.00	-5	9,599	-0.05%
2021/08/24	5	83.64	3	84.43	83.70	2	9,484	0.02%
2021/08/23	3	83.40	8	83.10	83.70	-5	9,416	-0.05%
2021/08/20	15	81.02	9	81.53	80.60	6	9,279	0.06%
2021/08/18	0	0.00	2	77.00	81.50	-2	9,166	-0.02%
2021/08/17	1	80.50	0	0.00	76.90	1	9,205	0.01%
2021/08/16	3	81.50	1	81.70	81.10	2	9,155	0.02%
2021/08/11	1	84.80	1	83.80	82.80	0	9,120	0.00%
2021/08/06	3	92.97	4	89.25	88.20	-1	8,992	-0.01%
2021/08/05	2	93.10	0	0.00	93.70	2	8,885	0.02%
2021/08/04	9	94.36	10	94.66	92.20	-1	8,890	-0.01%
2021/08/03	2	93.95	2	91.60	91.80	0	8,790	0.00%
2021/08/02	4	94.00	4	92.73	93.00	0	8,720	0.00%
2021/07/30	3	95.33	3	94.50	91.10	0	8,671	0.00%
2021/07/29	1	92.00	4	89.10	94.10	-3	8,570	-0.04%
2021/07/27	1	106.00	1	101.00	98.60	0	8,277	0.00%
2021/07/26	6	101.20	11	102.10	105.00	-5	8,030	-0.06%
2021/07/23	5	97.78	1	96.50	97.80	4	7,672	0.05%
2021/07/22	18	101.22	13	101.12	101.00	5	7,498	0.07%
2021/07/21	20	96.84	19	98.05	100.50	1	7,086	0.01%
2021/07/20	4	92.70	1	93.00	91.50	3	6,461	0.05%
2021/07/16	1	83.40	1.2	84.22	82.80	-0.2	5,879	0.00%
2021/07/15	11	83.17	10	83.45	84.50	1	6,380	0.02%
2021/07/14	7	82.24	8	83.21	85.70	-1	6,458	-0.02%
2021/07/13	4	83.63	4	84.43	80.50	0	6,213	0.00%
2021/07/12	3	83.83	0	0.00	82.50	3	5,940	0.05%
2021/07/08	1	78.80	1	79.20	77.70	0	5,690	0.00%
2021/07/07	0	0.00	8	78.41	79.30	-8	5,696	-0.14%
2021/07/06	2	77.80	6	79.40	77.70	-4	5,513	-0.07%
2021/07/05	0	0.00	1	74.20	74.90	-1	5,407	-0.02%
2021/07/01	1	70.00	1	70.40	69.90	0	5,730	0.00%
2021/06/30	3	72.47	0	0.00	72.00	3	5,975	0.05%
2021/06/23	5	74.20	2	73.70	73.70	3	5,868	0.05%
2021/06/22	2	72.80	1	72.60	71.60	1	5,799	0.02%
2021/06/21	1	74.10	0	0.00	72.00	1	5,770	0.02%
2021/06/18	16	76.49	17	76.23	75.20	-1	5,731	-0.02%
2021/06/17	1	71.70	0	0.00	72.70	1	5,617	0.02%
2021/06/15	6	72.40	5	72.68	72.90	1	5,439	0.02%
2021/06/10	0	0.00	1	68.70	67.20	-1	5,203	-0.02%
2021/06/01	2	68.20	2	67.80	68.40	0	4,934	0.00%
2021/05/26	1	67.70	10	67.81	66.00	-9	4,831	-0.19%
2021/05/25	15	67.13	5	66.80	66.30	10	4,791	0.21%
2021/05/21	0	0.00	5	62.80	62.30	-5	4,727	-0.11%
2021/05/20	5	62.50	10	61.80	61.80	-5	4,827	-0.10%
2021/05/19	20	61.67	10	62.65	61.80	10	4,823	0.21%
2021/05/18	6	57.80	6	58.20	60.10	0	4,801	0.00%
2021/05/14	3	59.37	3	60.40	60.70	0	4,754	0.00%
2021/05/13	3	59.73	3	60.50	60.10	0	4,732	0.00%
2021/05/10	3.1	72.34	0	0.00	69.70	3.1	4,645	0.07%
2021/05/06	1	70.10	0	0.00	68.60	1	4,665	0.02%
2021/05/04	10	70.60	15	71.22	71.90	-5	4,678	-0.11%
2021/05/03	0	0.00	2	76.00	74.40	-2	4,637	-0.04%
2021/04/29	1.1	79.90	0	0.00	78.50	1.1	4,632	0.02%
2021/04/26	5	82.20	1	82.70	82.20	4	4,781	0.08%
2021/04/23	12	82.57	9	82.66	82.50	3	4,805	0.06%
2021/04/22	0	0.00	1	79.80	78.50	-1	4,807	-0.02%
2021/04/21	7	87.60	7	88.19	84.00	0	5,265	0.00%
2021/04/20	5	80.38	9	80.54	82.80	-4	4,952	-0.08%
2021/04/13	0	0.00	1	78.50	76.00	-1	4,802	-0.02%
2021/04/12	1	76.70	0	0.00	75.40	1	4,769	0.02%
2021/04/09	4	79.85	2	77.80	78.00	2	4,752	0.04%
2021/04/08	1	79.70	0	0.00	80.00	1	4,656	0.02%
2021/04/07	0	0.00	1	77.30	77.30	-1	4,438	-0.02%
2021/04/06	3	75.13	2	75.15	77.60	1	4,318	0.02%
2021/03/29	0	0.00	1	71.00	71.40	-1	4,201	-0.02%
2021/03/24	10	71.00	10	71.58	70.90	0	4,266	0.00%
2021/02/23	1	73.10	0	0.00	72.50	1	5,822	0.02%
2021/02/01	0	0.00	1	66.50	66.30	-1	5,639	-0.02%
2021/01/27	2	70.40	2	70.80	71.60	0	5,570	0.00%
2021/01/21	1	73.70	0	0.00	71.30	1	5,449	0.02%
2021/01/20	0	0.00	1	75.20	72.70	-1	5,396	-0.02%
2021/01/19	0	0.00	1	80.20	76.70	-1	5,306	-0.02%
2021/01/15	0	0.00	1	79.00	77.70	-1	5,047	-0.02%
2021/01/14	19	80.37	16	80.82	79.10	3	4,829	0.06%
2021/01/13	4	76.65	4.2	77.53	77.60	-0.2	4,145	-0.01%
2021/01/11	0	0.00	1	71.00	72.10	-1	3,737	-0.03%
2021/01/06	2.2	69.01	0	0.00	69.10	2.2	3,722	0.06%
2020/12/25	1	72.00	0	0.00	72.30	1	3,491	0.03%
2020/12/23	0	0.00	0.2	70.91	71.70	-0.2	3,515	-0.01%
2020/12/17	0.2	70.50	0	0.00	70.10	0.2	3,506	0.01%
2020/12/14	1	73.70	0	0.00	73.70	1	3,552	0.03%
2020/12/11	3	74.40	2	76.50	72.50	1	3,578	0.03%
2020/12/10	4	75.08	4	75.45	75.00	0	3,479	0.00%
2020/12/09	14	72.52	16	73.45	74.70	-2	3,188	-0.06%
2020/12/08	0	0.00	1	69.20	69.00	-1	2,814	-0.04%
2020/12/07	0	0.00	1	68.90	68.00	-1	2,787	-0.04%
2020/12/04	1	67.80	0	0.00	67.60	1	2,766	0.04%
2020/12/03	5	70.10	2	68.20	68.00	3	2,749	0.11%
2020/11/24	13	67.34	13	66.50	65.70	0	2,682	0.00%
2020/11/20	0	0.00	1	63.00	64.40	-1	2,731	-0.04%
2020/11/09	1	61.70	0	0.00	61.50	1	4,106	0.02%
2020/10/28	0	0.00	2	62.60	60.30	-2	4,808	-0.04%
2020/10/22	2	64.15	2	65.20	64.00	0	5,080	0.00%
2020/10/20	1	64.50	1	64.90	64.40	0	5,173	0.00%
2020/10/15	1	66.00	1	66.50	66.30	0	5,756	0.00%
2020/10/13	1	63.80	0	0.00	64.00	1	5,762	0.02%
2020/10/12	1	66.50	0	0.00	64.90	1	5,786	0.02%
2020/09/23	1	70.40	1	69.30	69.60	0	6,584	0.00%
2020/09/16	0	0.00	1	71.00	70.90	-1	6,574	-0.02%
2020/09/11	1	68.70	1	68.90	69.20	0	6,820	0.00%
2020/09/09	1	68.30	1	69.30	69.50	0	6,968	0.00%
2020/09/08	0	0.00	1	68.60	68.90	-1	7,054	-0.01%
2020/09/07	2	71.10	0	0.00	69.20	2	7,134	0.03%
2020/09/04	0	0.00	1	67.20	70.30	-1	7,125	-0.01%
2020/09/02	0	0.00	2	70.15	70.30	-2	7,253	-0.03%
2020/08/31	1	69.50	0	0.00	69.20	1	7,431	0.01%
2020/08/28	1	70.00	2	72.35	70.00	-1	7,943	-0.01%
2020/08/27	3	71.83	0	0.00	71.80	3	7,937	0.04%
2020/08/26	0	0.00	1	70.90	71.30	-1	7,961	-0.01%
2020/08/25	1	68.80	1	70.00	69.50	0	8,035	0.00%
2020/08/24	0	0.00	6	68.50	69.20	-6	8,157	-0.07%
2020/08/21	0	0.00	5	68.24	69.70	-5	8,266	-0.06%
2020/08/20	3	70.37	0	0.00	68.80	3	8,231	0.04%
2020/08/19	1	72.00	1	76.20	76.40	0	8,499	0.00%
2020/08/18	6	73.50	1	72.50	72.60	5	8,464	0.06%
2020/08/17	0	0.00	1	70.30	71.50	-1	8,361	-0.01%
2020/08/10	1	71.50	0	0.00	69.80	1	9,375	0.01%
2020/08/07	1	70.80	0	0.00	70.60	1	9,557	0.01%
2020/07/31	0	0.00	1	73.00	71.60	-1	9,897	-0.01%
2020/07/30	1	71.20	1	71.30	71.80	0	9,892	0.00%
2020/07/24	1	71.20	1	69.50	69.40	0	9,833	0.00%
2020/07/23	1	73.90	1	73.40	72.10	0	9,794	0.00%
2020/07/22	2	72.90	2	73.00	72.20	0	9,635	0.00%
2020/07/21	2	72.00	1	71.20	71.90	1	9,399	0.01%
2020/07/13	0	0.00	1	71.00	71.10	-1	9,417	-0.01%
2020/07/10	1	69.20	0	0.00	68.50	1	9,488	0.01%
2020/07/07	1	69.80	0	0.00	69.40	1	9,378	0.01%
2020/07/06	2	74.30	0	0.00	74.00	2	9,319	0.02%
2020/07/03	14	71.70	17	72.57	73.50	-3	9,301	-0.03%
2020/07/02	1	69.30	2	69.10	69.30	-1	9,087	-0.01%
2020/06/22	0	0.00	1	68.00	67.20	-1	9,265	-0.01%
2020/06/19	12	70.28	10	72.30	69.50	2	9,296	0.02%
2020/06/16	0	0.00	1	68.00	68.60	-1	9,343	-0.01%
2020/06/15	1	66.80	0	0.00	65.70	1	9,550	0.01%
2020/06/10	1	71.90	10	72.90	71.60	-9	10,045	-0.09%
2020/06/09	0	0.00	1	74.30	73.60	-1	10,142	-0.01%
2020/06/05	5	75.04	5	75.90	75.90	0	10,545	0.00%
2020/06/04	3	73.37	3	75.03	74.90	0	10,688	0.00%
2020/06/02	1	70.70	0	0.00	70.80	1	10,227	0.01%
2020/06/01	10	70.40	1	71.60	70.30	9	10,262	0.09%
2020/05/28	0	0.00	16	68.93	68.30	-16	10,302	-0.16%
2020/05/27	16	70.36	1	71.00	70.90	15	10,399	0.14%
2020/05/26	4	72.05	1	73.40	68.60	3	10,187	0.03%
2020/05/25	1	70.20	1	69.90	71.00	0	9,764	0.00%
2020/05/21	3	62.43	2	62.60	64.00	1	9,354	0.01%
2020/05/19	0	0.00	1	58.00	57.50	-1	8,876	-0.01%
2020/05/18	2	58.50	6	57.90	57.00	-4	8,817	-0.05%
2020/05/15	1	56.90	2	56.10	59.00	-1	8,657	-0.01%
2020/05/14	0	0.00	10	56.30	56.20	-10	8,646	-0.12%
2020/05/13	11	57.57	1	57.90	57.90	10	8,419	0.12%
2020/05/11	5	53.90	0	0.00	53.70	5	7,951	0.06%
2020/05/08	3	53.57	7	52.83	52.20	-4	7,818	-0.05%
2020/05/07	5	51.70	4	52.05	52.10	1	7,687	0.01%
2020/05/06	6	52.30	3	51.60	50.50	3	7,635	0.04%
2020/05/04	1	51.30	0	0.00	50.70	1	7,541	0.01%
2020/04/30	0	0.00	1	51.70	51.80	-1	7,521	-0.01%
2020/04/29	0	0.00	1	50.60	50.30	-1	7,461	-0.01%
2020/04/28	0	0.00	1	50.70	50.50	-1	7,456	-0.01%
2020/04/22	1	49.10	0	0.00	49.35	1	7,408	0.01%
2020/04/21	0	0.00	1	49.70	49.05	-1	7,432	-0.01%
2020/04/17	0	0.00	1	51.90	51.50	-1	7,357	-0.01%
2020/04/16	4	53.10	3	53.47	52.80	1	7,254	0.01%
2020/04/15	0	0.00	2	51.65	52.90	-2	7,124	-0.03%
2020/04/14	2	51.00	0	0.00	50.90	2	6,927	0.03%
2020/04/09	1	52.70	1	51.40	51.00	0	6,942	0.00%
2020/04/08	2	52.20	1	52.00	52.20	1	6,922	0.01%
2020/04/07	5	50.20	5	49.80	49.75	0	6,806	0.00%
2020/03/31	1	49.60	2	49.20	48.80	-1	6,707	-0.01%
2020/03/30	3	48.20	3	46.50	49.20	0	6,750	0.00%
2020/03/27	1	49.00	0	0.00	47.10	1	6,684	0.01%
2020/03/25	14	47.57	15	47.98	47.70	-1	6,560	-0.02%
2020/03/23	1	44.40	2	44.65	43.35	-1	6,597	-0.02%
2020/03/20	4	49.05	2	49.08	47.65	2	6,546	0.03%
2020/03/19	14	47.62	12	48.75	45.85	2	6,402	0.03%
2020/03/18	2	51.75	2	52.65	50.90	0	6,097	0.00%
2020/03/17	16	51.75	19	52.08	52.00	-3	5,771	-0.05%
2020/03/16	12	50.83	12	51.88	49.50	0	5,472	0.00%
2020/03/13	4	48.71	2	48.30	51.90	2	5,321	0.04%
2020/03/12	12	51.35	14	52.42	51.00	-2	5,108	-0.04%
2020/03/11	4	55.75	3	54.53	54.20	1	4,842	0.02%
2020/03/10	2	53.25	3	54.50	55.60	-1	4,604	-0.02%
2020/03/05	0	0.00	4	56.20	55.60	-4	4,246	-0.09%
2020/03/03	3	55.53	3	54.47	54.10	0	3,938	0.00%
2020/02/26	0	0.00	6	52.70	52.30	-6	3,371	-0.18%
2020/02/25	1	52.90	0	0.00	53.00	1	3,290	0.03%
2020/02/24	0	0.00	3	52.60	53.20	-3	3,258	-0.09%
2020/02/19	0	0.00	1	51.40	52.10	-1	2,962	-0.03%
2020/02/18	1	51.00	0	0.00	51.00	1	2,879	0.03%
2020/02/04	1	44.60	0	0.00	45.25	1	2,921	0.03%
2020/02/03	0	0.00	4	42.48	44.00	-4	3,018	-0.13%
2020/01/30	1	48.00	0	0.00	46.75	1	3,309	0.03%
2020/01/16	0	0.00	11	53.37	52.70	-11	3,956	-0.28%
2020/01/15	21	53.26	10	53.00	53.00	11	4,213	0.26%
2020/01/13	4	50.25	0	0.00	52.60	4	4,485	0.09%
2020/01/07	2	50.40	0	0.00	50.40	2	4,843	0.04%
2020/01/02	3	54.40	3	54.40	54.50	0	4,868	0.00%
2019/12/31	2	53.20	0	0.00	52.80	2	4,832	0.04%
2019/12/30	0	0.00	2	53.90	53.70	-2	4,820	-0.04%
2019/12/20	0	0.00	1	53.20	53.00	-1	4,704	-0.02%
2019/12/18	5	54.40	3	54.37	54.50	2	4,752	0.04%
2019/12/16	0	0.00	2	52.15	52.30	-2	4,595	-0.04%
2019/12/13	1	51.80	0	0.00	50.50	1	4,598	0.02%
2019/12/10	0	0.00	2	52.30	52.50	-2	4,604	-0.04%
2019/12/09	1	51.40	0	0.00	51.10	1	4,585	0.02%
2019/12/06	3	50.90	1	51.30	51.40	2	4,629	0.04%
2019/12/05	1	51.90	1	51.70	51.10	0	4,642	0.00%
2019/11/27	2	50.60	0	0.00	50.30	2	5,215	0.04%
2019/11/22	2	49.45	0	0.00	49.40	2	5,818	0.03%
2019/11/11	1	51.00	0	0.00	49.60	1	6,432	0.02%
2019/11/08	1	52.60	0	0.00	52.80	1	6,377	0.02%
2019/11/04	1	56.00	0	0.00	55.50	1	6,333	0.02%
2019/10/30	0	0.00	1	57.50	56.80	-1	6,268	-0.02%
2019/10/29	6	59.50	8	59.53	57.50	-2	6,275	-0.03%
2019/10/28	2	59.50	0	0.00	60.10	2	6,167	0.03%
2019/10/25	0	0.00	8	58.36	58.20	-8	6,169	-0.13%
2019/10/23	0	0.00	8	54.44	55.00	-8	6,007	-0.13%
2019/10/22	5	54.00	5	53.70	53.60	0	6,029	0.00%
2019/10/21	43	53.43	40	53.66	53.60	3	5,906	0.05%
2019/10/15	20	51.55	20	52.00	51.10	0	5,499	0.00%
2019/10/14	2	50.50	3	51.00	50.40	-1	5,317	-0.02%
2019/10/04	1	49.70	0	0.00	49.35	1	5,183	0.02%
2019/09/27	0	0.00	1	48.05	48.40	-1	5,174	-0.02%
2019/09/26	2	49.55	0	0.00	48.75	2	5,155	0.04%
2019/09/24	0	0.00	1	51.40	50.80	-1	5,122	-0.02%
2019/09/23	1	50.70	0	0.00	50.80	1	5,061	0.02%
2019/09/10	1	49.90	0	0.00	49.30	1	5,215	0.02%
2019/09/06	1	53.30	3	52.20	51.00	-2	5,201	-0.04%
2019/09/05	1	50.40	1	50.10	50.80	0	4,915	0.00%
2019/09/04	1	50.10	0	0.00	50.70	1	4,896	0.02%
2019/09/02	1	50.10	1	50.80	50.70	0	4,830	0.00%
2019/08/30	0	0.00	1	51.80	49.05	-1	4,748	-0.02%
2019/08/29	4	50.39	4	50.44	49.75	0	4,536	0.00%
2019/08/28	5	49.43	4	50.70	51.20	1	4,330	0.02%
2019/08/21	1	48.35	0	0.00	48.20	1	3,744	0.03%
2019/08/19	0	0.00	8	47.55	46.50	-8	3,525	-0.23%
2019/08/15	0	0.00	2	43.10	43.10	-2	3,320	-0.06%
2019/08/14	2	44.53	0	0.00	44.10	2	3,318	0.06%
2019/08/12	1	43.40	0	0.00	44.35	1	3,316	0.03%
2019/08/07	2	44.83	0	0.00	44.05	2	3,298	0.06%
2019/08/06	1	45.30	0	0.00	45.60	1	3,292	0.03%
2019/08/05	1	46.40	0	0.00	45.55	1	3,274	0.03%
2019/08/02	1	47.85	0	0.00	47.85	1	3,264	0.03%
2019/08/01	1	49.05	0	0.00	48.85	1	3,269	0.03%
2019/07/31	0	0.00	2	49.30	49.90	-2	3,241	-0.06%
2019/07/30	7	48.51	9	48.98	48.80	-2	3,154	-0.06%
2019/07/29	15	51.45	13	51.61	51.00	2	3,016	0.07%
2019/07/26	1	47.40	3	48.10	49.50	-2	2,828	-0.07%
2019/07/25	2	47.75	0	0.00	47.75	2	2,728	0.07%
2019/07/24	0	0.00	9	45.99	47.30	-9	2,551	-0.35%
2019/07/22	1	42.10	0	0.00	42.00	1	2,373	0.04%
2019/07/19	0	0.00	2	41.90	41.90	-2	2,411	-0.08%
2019/07/18	3	42.23	1	42.25	41.80	2	2,443	0.08%
2019/07/17	1	43.35	0	0.00	43.45	1	2,457	0.04%
2019/07/16	4	44.58	5	44.30	44.30	-1	2,589	-0.04%
2019/07/15	4	44.13	0	0.00	44.25	4	2,627	0.15%
2019/07/12	0	0.00	1	44.35	43.90	-1	2,731	-0.04%
2019/07/11	1	44.45	0	0.00	44.10	1	2,750	0.04%
2019/06/26	1	46.60	1	47.00	46.65	0	3,135	0.00%
2019/06/18	20	45.13	21	44.20	43.90	-1	3,140	-0.03%
2019/06/17	1	42.90	0	0.00	45.40	1	3,036	0.03%
2019/06/14	6	42.15	1	41.40	41.30	5	3,015	0.17%
2019/06/12	1	42.30	1	42.85	41.45	0	3,131	0.00%
2019/05/23	0	0.00	4	40.15	41.00	-4	4,561	-0.09%
2019/05/22	0	0.00	2	41.65	41.55	-2	4,688	-0.04%
2019/05/21	5	40.82	5	39.90	41.75	0	4,803	0.00%
2019/05/20	0	0.00	7	41.00	40.45	-7	4,888	-0.14%
2019/05/02	1	46.90	1	47.20	47.35	0	6,911	0.00%
2019/04/29	2	47.50	2	46.90	46.80	0	6,935	0.00%
2019/04/25	2	54.70	2	54.10	54.00	0	6,860	0.00%
2019/04/24	5	54.48	0	0.00	53.80	5	6,866	0.07%
2019/04/22	3	56.23	3	55.30	54.40	0	6,906	0.00%
2019/04/17	1	52.70	1	52.80	52.80	0	6,807	0.00%
2019/04/12	0	0.00	1	51.30	51.10	-1	7,052	-0.01%
2019/03/29	5	50.80	5	51.10	51.00	0	7,319	0.00%
2019/03/28	2	52.55	5	52.24	51.20	-3	7,491	-0.04%
2019/03/22	5	52.20	7	52.90	52.10	-2	8,276	-0.02%
2019/03/21	5	51.70	5	52.10	51.80	0	8,408	0.00%
2019/03/20	2	53.15	4	52.60	52.60	-2	8,690	-0.02%
2019/03/19	6	53.55	3	55.10	53.10	3	9,013	0.03%
2019/03/18	2	53.80	0	0.00	54.30	2	9,060	0.02%
2019/03/15	11	53.97	11	54.75	54.50	0	9,239	0.00%
2019/03/14	4	54.90	0	0.00	53.90	4	9,339	0.04%
2019/03/13	0	0.00	1	57.20	57.40	-1	9,496	-0.01%
2019/03/12	4	57.88	1	58.10	58.00	3	9,746	0.03%
2019/03/11	4	55.65	4	56.10	55.60	0	9,921	0.00%
2019/03/07	5	55.12	6	55.60	55.60	-1	10,309	-0.01%
2019/03/06	4	56.75	3	56.53	56.60	1	10,479	0.01%
2019/02/27	30	56.33	30	56.37	57.60	0	11,445	0.00%
2019/02/26	2	58.75	3	56.80	55.70	-1	11,716	-0.01%
2019/02/25	4	56.80	3	56.70	57.60	1	11,980	0.01%
2019/02/22	3	57.30	4	58.05	56.50	-1	12,027	-0.01%
2019/02/20	5	59.20	0	0.00	57.90	5	11,855	0.04%
2019/02/18	1	61.90	1	61.60	58.30	0	11,751	0.00%
2019/02/15	1	57.90	1	57.60	59.30	0	11,564	0.00%
2019/02/13	6	58.90	7	58.19	58.40	-1	11,407	-0.01%
2019/02/12	10	54.02	9	54.06	56.00	1	11,139	0.01%
2019/02/11	0	0.00	6	50.20	51.40	-6	10,961	-0.05%
2019/01/30	21	46.75	0	0.00	46.75	21	10,938	0.19%
2019/01/28	2	46.95	0	0.00	46.60	2	10,856	0.02%
2019/01/25	13	44.15	6	43.54	44.15	7	10,746	0.07%
2019/01/24	0	0.00	1	42.80	42.55	-1	10,850	-0.01%
2019/01/23	1	41.30	0	0.00	42.20	1	10,938	0.01%
2019/01/21	1	41.55	1	41.85	42.00	0	11,097	0.00%
2019/01/18	1	40.10	1	40.20	41.30	0	11,108	0.00%
2019/01/17	0	0.00	28	40.20	40.20	-28	11,151	-0.25%
2019/01/15	6	40.45	0	0.00	40.90	6	11,225	0.05%
2019/01/11	1	42.50	3	41.98	41.55	-2	11,314	-0.02%
2019/01/09	6	43.38	46	42.99	42.30	-40	11,567	-0.35%
2019/01/08	40	42.00	1	42.20	42.10	39	11,704	0.33%
2019/01/07	1	42.40	0	0.00	41.60	1	11,681	0.01%
2019/01/04	1	39.45	0	0.00	40.90	1	11,672	0.01%
2019/01/03	2	43.20	0	0.00	40.65	2	11,580	0.02%
2018/12/27	1	44.75	1	44.10	43.80	0	11,642	0.00%
2018/12/25	0	0.00	50	43.66	44.10	-50	11,555	-0.43%
2018/12/24	2	43.90	2	44.10	45.30	0	11,517	0.00%
2018/12/22	10	44.59	0	0.00	44.85	10	11,413	0.09%
2018/12/21	16	45.37	17	44.41	45.60	-1	11,422	-0.01%
2018/12/20	3	46.02	3	45.42	44.25	0	11,273	0.00%
2018/12/19	5	48.54	5	49.02	47.40	0	11,019	0.00%
2018/12/18	5	50.08	2	49.55	49.40	3	10,927	0.03%
2018/12/17	1	51.50	1	50.20	50.30	0	10,856	0.00%
2018/12/14	2	49.00	0	0.00	50.00	2	10,796	0.02%
2018/12/13	3	53.00	0	0.00	52.00	3	10,675	0.03%
2018/12/12	10	51.19	11	52.50	52.50	-1	10,400	-0.01%
2018/12/11	0	0.00	2	48.05	47.80	-2	10,099	-0.02%
2018/12/10	2	48.60	0	0.00	47.30	2	10,196	0.02%
2018/12/07	25	48.43	20	47.09	48.05	5	10,027	0.05%
2018/12/06	2	50.15	2	48.30	46.30	0	9,928	0.00%
2018/12/05	15	49.63	17	50.33	51.10	-2	9,676	-0.02%
2018/12/04	6	50.25	5	49.10	49.50	1	9,490	0.01%
2018/12/03	37	51.18	1	50.00	49.15	36	9,277	0.39%
2018/11/30	0	0.00	2	48.10	48.75	-2	9,100	-0.02%
2018/11/29	5	50.38	7	50.03	49.00	-2	8,908	-0.02%
2018/11/28	8	50.54	6	49.89	49.70	2	8,699	0.02%
2018/11/27	4	46.40	3	46.60	48.40	1	8,185	0.01%
2018/11/26	1	45.00	4	43.85	44.00	-3	7,814	-0.04%
2018/11/23	9	42.83	6	42.89	43.75	3	7,721	0.04%
2018/11/22	1	41.65	1	42.10	41.10	0	7,406	0.00%
2018/11/08	11	39.10	10	39.45	35.95	1	7,411	0.01%
2018/11/01	7	35.14	7	35.99	35.80	0	7,226	0.00%
2018/10/31	0	0.00	5	34.00	34.10	-5	6,952	-0.07%
2018/10/26	0	0.00	17	31.41	30.50	-17	7,077	-0.24%
2018/10/25	0	0.00	42	31.75	31.15	-42	7,113	-0.59%
2018/10/24	0	0.00	4	35.40	34.60	-4	7,082	-0.06%
2018/10/22	2	37.70	1	35.80	37.70	1	7,058	0.01%
2018/10/19	5	36.65	0	0.00	36.35	5	7,133	0.07%
2018/10/17	39	39.76	0	0.00	38.40	39	7,163	0.54%
2018/10/16	0	0.00	2	38.55	40.25	-2	7,007	-0.03%
2018/10/15	2	37.48	0	0.00	37.20	2	6,976	0.03%
2018/10/11	1	37.05	0	0.00	36.50	1	7,110	0.01%
2018/10/08	1	41.70	2	41.23	41.70	-1	7,254	-0.01%
2018/10/05	0	0.00	30	44.93	42.30	-30	7,414	-0.40%
2018/10/04	31	47.00	31	46.88	47.00	0	7,476	0.00%
2018/10/01	11	49.87	10	50.51	51.30	1	8,430	0.01%
2018/09/27	0	0.00	10	50.80	50.00	-10	8,917	-0.11%
2018/09/21	41	51.37	20	50.90	51.00	21	9,161	0.23%
2018/09/19	4	49.00	5	48.63	47.90	-1	9,256	-0.01%
2018/09/18	2	48.40	3	49.10	48.40	-1	9,348	-0.01%
2018/09/14	6	51.58	6	52.40	52.60	0	9,645	0.00%
2018/09/13	0	0.00	1	50.10	48.95	-1	9,580	-0.01%
2018/09/10	12	51.20	2	51.00	50.60	10	10,091	0.10%
2018/09/07	4	56.40	2	55.50	53.50	2	10,143	0.02%
2018/09/06	3	56.70	4	56.43	56.40	-1	10,316	-0.01%
2018/09/05	5	56.28	0	0.00	56.00	5	10,881	0.05%
2018/09/03	28	58.78	25	56.70	57.00	3	11,763	0.03%
2018/08/31	23	59.55	23	60.71	60.90	0	12,007	0.00%
2018/08/30	1	62.30	1	61.90	61.00	0	12,203	0.00%
2018/08/27	0	0.00	10	60.05	60.10	-10	12,903	-0.08%
2018/08/24	11	57.16	1	57.10	56.60	10	13,097	0.08%
2018/08/23	1	59.50	0	0.00	58.60	1	13,647	0.01%
2018/08/22	15	57.92	15	58.70	59.50	0	14,211	0.00%
2018/08/21	11	58.53	13	59.14	58.50	-2	14,867	-0.01%
2018/08/20	17	57.41	17	55.11	58.50	0	15,105	0.00%
2018/08/17	6	60.33	4	60.83	58.20	2	15,508	0.01%
2018/08/16	8	57.70	8	59.29	61.20	0	15,624	0.00%
2018/08/15	5	60.24	5	60.80	58.60	0	15,830	0.00%
2018/08/14	7	59.29	8	61.64	62.00	-1	16,050	-0.01%
2018/08/13	1	63.20	0	0.00	60.30	1	16,266	0.01%
2018/08/10	1	65.10	0	0.00	64.70	1	16,635	0.01%
2018/08/09	1	65.60	1	64.80	66.30	0	17,030	0.00%
2018/08/07	2	66.40	2	67.70	66.70	0	18,220	0.00%
2018/08/06	11	64.25	12	65.63	65.50	-1	18,399	-0.01%
2018/08/03	19	63.29	36	64.88	66.00	-17	18,632	-0.09%
2018/08/02	19	64.20	24	65.37	63.70	-5	18,765	-0.03%
2018/08/01	6	69.75	1	70.50	69.50	5	19,391	0.03%
2018/07/30	5	71.70	11	70.55	69.50	-6	19,735	-0.03%
2018/07/27	23	73.78	0	0.00	72.00	23	19,738	0.12%
2018/07/26	1	73.50	0	0.00	75.00	1	19,731	0.01%
2018/07/25	15	69.80	15	70.63	71.70	0	19,584	0.00%
2018/07/24	1	67.80	1	68.10	69.90	0	19,513	0.00%
2018/07/23	1	64.10	2	64.60	67.50	-1	19,448	-0.01%
2018/07/20	1	68.60	0	0.00	67.10	1	19,381	0.01%
2018/07/19	0	0.00	1	69.10	69.00	-1	19,241	-0.01%
2018/07/18	1	69.70	7	67.80	68.00	-6	19,237	-0.03%
2018/07/17	0	0.00	21	73.41	70.90	-21	19,196	-0.11%
2018/07/16	2	74.00	62	74.08	73.80	-60	19,197	-0.31%
2018/07/13	4	76.80	20	75.05	73.00	-16	19,302	-0.08%
2018/07/12	11	73.25	11	72.88	73.90	0	19,122	0.00%
2018/07/11	25	73.62	68	73.29	73.60	-43	19,114	-0.22%
2018/07/10	5	71.20	14	68.36	72.00	-9	18,611	-0.05%
2018/07/09	36	65.79	32	65.42	65.50	4	18,502	0.02%
2018/07/06	18	66.21	13	66.42	66.20	5	18,359	0.03%
2018/07/05	9	63.18	7	62.73	62.70	2	18,107	0.01%
2018/07/04	18	66.58	11	67.60	62.70	7	17,898	0.04%
2018/07/03	5	70.90	7	69.41	69.60	-2	17,672	-0.01%
2018/07/02	23	71.03	18	70.32	69.10	5	17,580	0.03%
2018/06/29	12	70.29	9	71.33	72.80	3	17,458	0.02%
2018/06/28	25	71.39	9	69.77	69.50	16	17,295	0.09%
2018/06/27	16	72.65	5	73.04	73.40	11	17,177	0.06%
2018/06/26	28	72.54	0	0.00	72.00	28	17,064	0.16%
2018/06/25	19	71.86	2	71.90	71.20	17	16,820	0.10%
2018/06/22	41	77.87	2	78.70	76.50	39	16,652	0.23%
2018/06/21	6	80.12	1	80.00	80.90	5	16,558	0.03%
2018/06/20	16	77.42	0	0.00	76.40	16	16,374	0.10%
2018/06/19	0	0.00	2	84.90	84.00	-2	16,260	-0.01%
2018/06/15	6	83.68	91	83.61	83.20	-85	16,243	-0.52%
2018/06/14	24	81.53	17	83.11	83.20	7	16,133	0.04%
2018/06/13	148	84.25	544	91.92	82.90	-396	15,957	-2.48%	大買/大賣/鉅額交易
2018/06/12	663	87.38	267	87.55	89.50	396	15,516	2.55%	大買/大賣/鉅額交易
2018/06/11	8	77.96	11	78.76	81.40	-3	14,963	-0.02%
2018/06/08	4	71.35	2	69.90	74.00	2	14,696	0.01%
2018/06/07	9	70.54	8	71.98	70.50	1	14,445	0.01%
2018/06/06	18	70.61	15	71.25	71.50	3	14,445	0.02%
2018/06/05	189	69.92	470	69.95	67.80	-281	14,387	-1.95%	大買/大賣/鉅額交易
2018/06/04	509	72.60	461	72.08	72.80	48	14,150	0.34%	大買/大賣/
2018/06/01	298	69.86	297	71.45	69.90	1	13,839	0.01%	大買/大賣/
2018/05/31	670	72.36	359	78.30	70.70	311	13,541	2.30%	大買/大賣/鉅額交易
2018/05/30	5	71.42	34	70.90	74.10	-29	12,893	-0.22%
2018/05/29	20	68.96	9	69.89	68.80	11	12,268	0.09%
2018/05/28	0	0.00	6	65.90	66.90	-6	11,490	-0.05%
2018/05/25	20	58.39	9	58.01	60.90	11	11,147	0.10%
2018/05/24	8	54.91	6	55.37	55.40	2	10,510	0.02%
2018/05/23	8	55.09	3	54.87	55.80	5	10,294	0.05%
2018/05/22	7	54.49	2	54.90	53.70	5	9,969	0.05%
2018/05/21	12	55.37	15	56.38	56.40	-3	9,672	-0.03%
2018/05/18	6	53.72	29	52.83	54.70	-23	9,332	-0.25%
2018/05/17	17	53.31	5	54.28	52.10	12	8,805	0.14%
2018/05/16	13	56.45	10	56.59	55.60	3	8,338	0.04%
2018/05/15	11	51.15	6	51.80	53.80	5	7,656	0.07%
2018/05/14	22	49.74	1	48.45	50.20	21	7,091	0.30%
2018/05/11	11	45.17	10	46.01	45.70	1	6,824	0.01%
2018/05/10	9	44.59	8	44.21	46.20	1	6,511	0.02%
2018/05/09	38	43.64	59	42.91	43.65	-21	6,123	-0.34%
2018/05/08	1	39.00	0	40.90	40.90	1	5,397	0.02%
2018/05/02	2	36.55	2	36.70	36.35	0	5,000	0.00%
2018/04/26	0	0.00	2	35.90	34.50	-2	5,752	-0.03%
2018/04/24	2	38.25	2	36.20	36.00	0	5,798	0.00%
2018/04/23	2	38.25	2	38.25	37.60	0	5,718	0.00%
2018/04/19	10	37.70	0	0.00	39.15	10	5,607	0.18%
2018/04/17	1	36.60	0	0.00	36.15	1	5,317	0.02%
2018/04/13	12	38.73	7	38.35	38.00	5	5,103	0.10%
2018/04/11	2	37.25	0	0.00	37.10	2	5,049	0.04%
2018/03/23	1	35.50	0	0.00	35.80	1	5,239	0.02%
2018/03/21	5	37.36	0	0.00	36.90	5	5,022	0.10%
2018/03/20	0	0.00	3	37.25	37.40	-3	4,859	-0.06%
2018/03/19	4	36.55	4	36.58	36.40	0	4,784	0.00%
2018/03/16	2	36.05	3	36.63	35.80	-1	4,642	-0.02%
2018/03/15	9	35.52	5	35.24	35.45	4	4,510	0.09%
2018/03/14	3	36.20	3	35.95	35.25	0	4,483	0.00%
2018/03/13	3	35.00	3	35.13	36.00	0	4,386	0.00%
2018/03/12	3	35.00	8	35.43	35.05	-5	4,329	-0.12%
2018/03/09	7	33.94	4	34.60	34.00	3	4,148	0.07%
2018/03/08	2	32.13	11	32.73	33.55	-9	3,992	-0.23%
2018/03/07	4	31.10	0	30.75	30.50	4	3,933	0.10%
2018/02/12	3	29.45	0	0.00	29.25	3	5,660	0.05%
2018/02/09	2	29.05	0	0.00	29.35	2	5,806	0.03%
2018/02/07	2	32.25	0	0.00	31.00	2	5,861	0.03%
2018/02/01	0	0.00	2	34.45	34.00	-2	6,303	-0.03%
2018/01/30	0	0.00	8	34.51	34.30	-8	6,541	-0.12%
2018/01/26	2	34.90	2	34.60	34.80	0	6,635	0.00%
2018/01/25	1	34.80	1.1	34.80	34.30	-0.1	6,703	0.00%
2018/01/24	2	35.80	2	35.40	35.30	0	6,733	0.00%
2018/01/23	76	37.76	70	36.36	36.05	6	6,868	0.09%
2018/01/22	19	36.78	18	37.32	38.55	1	6,712	0.01%
2018/01/19	3	35.20	3	35.05	35.05	0	6,702	0.00%
2018/01/16	14	35.08	14	34.60	34.60	0	7,187	0.00%
2018/01/15	0	0.00	4	34.28	34.85	-4	7,255	-0.06%
2018/01/11	2	33.55	2	32.95	33.00	0	7,330	0.00%
2018/01/10	11	33.99	0	0.00	33.50	11	7,364	0.15%
2018/01/09	8	34.38	2	33.85	33.40	6	7,408	0.08%
2018/01/08	0	0.00	1	34.60	33.80	-1	7,617	-0.01%
2018/01/05	0	0.00	2	35.60	35.40	-2	7,643	-0.03%
2018/01/04	1	34.60	8	34.94	35.00	-7	7,698	-0.09%
2018/01/03	0	0.00	9	35.23	34.60	-9	7,660	-0.12%
2018/01/02	0	0.00	11	33.23	33.35	-11	7,565	-0.15%