嘉晶 (3016)-凱基-興隆券商分點個股進出

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▼0.60%
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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	62.00	61.60	-1	1,489	-0.07%
2024/04/24	1	60.00	0	0.00	60.70	1	1,461	0.07%
2024/04/18	1	62.90	1	61.20	61.20	0	1,414	0.00%
2024/04/11	0	0.00	6	61.40	60.80	-6	1,237	-0.48%
2024/04/10	2	62.10	2.2	62.11	61.20	-0.2	1,215	-0.02%
2024/04/03	0	0.00	3	61.60	60.80	-3	1,164	-0.26%
2024/04/01	0.1	61.00	15	61.80	61.50	-14.9	1,133	-1.31%
2024/03/22	1.1	60.70	11	60.55	59.10	-9.9	999	-0.99%
2024/03/21	10	57.75	0	0.00	57.70	10	973	1.03%
2024/03/19	3	58.50	0	0.00	57.50	3	989	0.30%
2024/03/18	0	0.00	0.1	57.30	56.70	-0.1	975	-0.01%
2024/03/15	5	57.60	5	59.70	58.00	0	972	0.00%
2024/03/14	1	59.50	15	58.50	60.10	-14	949	-1.48%
2024/03/13	10	60.10	0	0.00	60.00	10	922	1.08%
2024/03/12	3	63.23	48	60.40	61.70	-45	861	-5.23%
2024/03/11	1	58.90	20	61.90	61.90	-19	617	-3.08%
2024/03/08	1	53.90	25	54.82	56.30	-24	509	-4.71%
2024/03/06	16	53.04	0	0.00	52.10	16	454	3.52%
2024/03/04	2	53.75	0	0.00	54.20	2	461	0.43%
2024/02/29	5	53.90	0	0.00	54.20	5	462	1.08%
2024/02/26	10	53.85	0	0.00	54.80	10	461	2.17%
2024/02/23	1	54.20	0	0.00	54.00	1	461	0.22%
2024/02/22	1	54.50	0	0.00	54.50	1	469	0.21%
2024/02/20	5	54.60	2	54.70	54.80	3	471	0.64%
2024/02/19	14	55.53	0	0.00	55.70	14	466	3.00%
2024/02/05	22	54.16	0	0.00	54.40	22	459	4.78%
2024/02/02	5	55.56	0	0.00	55.10	5	452	1.10%
2024/01/25	11	56.95	0	0.00	56.90	11	469	2.34%
2024/01/24	12.1	57.64	0	0.00	57.70	12.1	502	2.40%
2024/01/23	5	57.90	0	0.00	57.60	5	503	0.99%
2024/01/18	0	0.00	1	56.40	56.60	-1	503	-0.20%
2024/01/17	3	56.50	0	0.00	56.60	3	505	0.59%
2024/01/03	0	0.00	5	60.60	60.40	-5	505	-0.99%
2023/12/27	0	0.00	7	62.84	63.00	-7	496	-1.41%
2023/12/19	6	63.77	0	0.00	63.30	6	504	1.19%
2023/12/12	7	63.41	0	0.00	63.00	7	451	1.55%
2023/11/30	0	0.00	1	65.50	65.30	-1	431	-0.23%
2023/11/29	2	64.50	4	64.30	64.20	-2	417	-0.48%
2023/11/28	2	62.90	0	0.00	63.30	2	415	0.48%
2023/11/24	1	63.50	2	63.40	63.50	-1	411	-0.24%
2023/11/21	4	62.80	0	0.00	63.10	4	401	1.00%
2023/11/20	0	0.00	3	61.90	62.20	-3	396	-0.76%
2023/11/16	3	60.60	0	0.00	60.70	3	389	0.77%
2023/11/01	1	60.80	0	0.00	60.30	1	437	0.23%
2023/07/28	0	0.00	1	67.90	67.70	-1	1,223	-0.08%
2023/07/26	0	0.00	6	65.47	64.60	-6	1,204	-0.50%
2023/07/24	1	67.10	0	0.00	65.70	1	1,204	0.08%
2023/07/21	1	67.50	1	68.30	67.90	0	1,184	0.00%
2023/07/18	2	69.15	3	69.07	69.00	-1	1,193	-0.08%
2023/07/14	1	71.80	2	71.50	71.50	-1	1,150	-0.09%
2023/07/13	2	72.25	0	0.00	71.00	2	1,122	0.18%
2023/07/12	2	71.45	2	72.40	72.30	0	1,078	0.00%
2023/07/11	1	73.50	0	0.00	72.20	1	1,012	0.10%
2023/07/10	1	69.00	33	67.58	69.70	-32	836	-3.83%
2023/07/06	0	0.00	1	65.60	64.60	-1	722	-0.14%
2023/07/05	0	0.00	10	66.00	65.20	-10	692	-1.44%
2023/06/30	0	0.00	10	64.80	65.40	-10	673	-1.49%
2023/06/29	0	0.00	1	63.80	64.00	-1	669	-0.15%
2023/06/26	11	64.05	0	0.00	63.60	11	678	1.62%
2023/06/19	10	65.00	0	0.00	65.40	10	682	1.47%
2023/06/14	4	66.30	0	0.00	67.30	4	673	0.59%
2023/06/08	3	64.20	0	0.00	64.10	3	653	0.46%
2023/06/07	14	64.89	0	0.00	65.40	14	666	2.10%
2023/06/06	9	63.90	0	0.00	63.70	9	663	1.36%
2023/06/05	20	66.60	8	68.74	66.00	12	661	1.81%
2023/06/01	0	0.00	10	63.10	63.00	-10	644	-1.55%
2023/05/30	20	64.34	0	0.00	64.90	20	692	2.89%
2023/04/21	0.1	66.80	6	65.90	64.50	-6	756	-0.79%
2023/03/24	0	0.00	1	72.90	73.00	-1	695	-0.14%
2023/03/20	0.1	71.60	0	0.00	71.60	0.1	690	0.01%
2023/02/17	1	76.10	1	76.00	76.00	0	791	0.00%
2023/02/10	2	76.90	0	0.00	76.50	2	910	0.22%
2023/02/09	1	78.50	1	79.10	78.90	0	905	0.00%
2023/02/03	0	0.00	1	78.50	78.00	-1	937	-0.11%
2023/02/02	1	79.00	0	0.00	79.20	1	946	0.11%
2023/01/31	4	75.50	0	0.00	75.90	4	948	0.42%
2023/01/30	0	0.00	7	73.73	74.60	-7	950	-0.74%
2023/01/13	4	72.70	5	73.76	71.30	-1	982	-0.10%
2023/01/10	4	73.60	0	0.00	73.70	4	1,014	0.39%
2023/01/09	0	0.00	5	73.70	73.90	-5	1,033	-0.48%
2023/01/05	4	72.00	5	71.90	71.40	-1	1,084	-0.09%
2022/12/20	1	71.50	0	0.00	71.20	1	1,465	0.07%
2022/12/19	1	73.10	1	73.60	73.60	0	1,504	0.00%
2022/12/14	0	0.00	1	75.20	76.10	-1	1,629	-0.06%
2022/12/12	1	74.50	1	74.60	74.80	0	1,666	0.00%
2022/12/02	0	0.00	1	81.60	81.60	-1	1,938	-0.05%
2022/12/01	1	80.50	8	81.44	81.90	-7	1,939	-0.36%
2022/11/22	0	0.00	9	76.72	76.80	-9	2,029	-0.44%
2022/11/21	0	0.00	5	77.70	77.70	-5	2,068	-0.24%
2022/11/18	10	80.00	2	80.20	78.20	8	2,111	0.38%
2022/11/17	5	79.40	6	79.25	79.30	-1	2,151	-0.05%
2022/11/16	6	77.67	0	0.00	78.00	6	2,186	0.27%
2022/11/15	15	77.56	13	78.28	78.50	2	2,266	0.09%
2022/11/11	9	76.39	0	0.00	75.00	9	2,388	0.38%
2022/11/09	1	74.20	6	75.07	75.00	-5	2,369	-0.21%
2022/11/08	5	72.44	0	0.00	72.30	5	2,356	0.21%
2022/11/04	0	0.00	4	71.50	72.00	-4	2,384	-0.17%
2022/11/02	3	70.30	3	70.60	70.60	0	2,407	0.00%
2022/10/20	1	69.40	0	0.00	69.50	1	2,408	0.04%
2022/10/14	4	70.30	0	0.00	70.50	4	2,444	0.16%
2022/10/13	0	0.00	5	68.50	66.10	-5	2,491	-0.20%
2022/10/12	0	0.00	1.3	72.02	70.80	-1.3	2,472	-0.05%
2022/10/11	0	0.00	1	72.30	71.50	-1	2,471	-0.04%
2022/10/07	5	77.48	1	77.70	77.30	4	2,505	0.16%
2022/10/05	0	0.00	2	78.80	77.60	-2	2,515	-0.08%
2022/10/04	2	75.40	7	74.94	77.60	-5	2,490	-0.20%
2022/10/03	5	70.36	0	0.00	73.10	5	2,480	0.20%
2022/09/30	2	70.80	2	72.35	72.70	0	2,521	0.00%
2022/09/29	2	72.00	1	71.80	70.40	1	2,511	0.04%
2022/09/28	0	0.00	5	73.70	71.60	-5	2,500	-0.20%
2022/09/27	0	0.00	1	78.40	78.50	-1	2,480	-0.04%
2022/09/26	1	81.70	2	81.50	79.50	-1	2,484	-0.04%
2022/09/23	11.1	86.38	1	84.40	84.40	10.1	2,494	0.40%
2022/09/22	3	89.00	7	89.61	90.40	-4	2,456	-0.16%
2022/09/21	1	88.00	2	87.95	88.10	-1	2,433	-0.04%
2022/09/19	2	88.00	0	0.00	86.50	2	2,432	0.08%
2022/09/16	6	88.50	5	88.34	87.60	1	2,424	0.04%
2022/09/15	3	90.53	1	91.00	89.50	2	2,436	0.08%
2022/09/14	1	89.50	0	0.00	91.40	1	2,451	0.04%
2022/09/13	0	0.00	2	91.95	90.70	-2	2,455	-0.08%
2022/09/12	3	88.17	9	88.53	89.60	-6	2,384	-0.25%
2022/09/08	5	82.58	0	0.00	84.50	5	2,344	0.21%
2022/09/06	0	0.00	1	80.90	80.70	-1	2,376	-0.04%
2022/09/05	0	0.00	7	85.36	83.60	-7	2,371	-0.30%
2022/09/01	6	89.92	0	0.00	88.00	6	2,362	0.25%
2022/08/30	1	89.20	1	89.30	89.30	0	2,390	0.00%
2022/08/26	0	0.00	2	91.55	89.70	-2	2,388	-0.08%
2022/08/24	1	91.80	0	0.00	89.20	1	2,369	0.04%
2022/08/23	2	92.30	6	92.07	92.10	-4	2,370	-0.17%
2022/08/22	13	92.51	12	92.80	93.00	1	2,363	0.04%
2022/08/19	11	91.43	0	0.00	91.40	11	2,275	0.48%
2022/08/18	1	89.60	2	87.15	87.40	-1	2,164	-0.05%
2022/08/15	0	0.00	3	85.80	86.50	-3	2,193	-0.14%
2022/08/11	5	84.40	0	0.00	83.60	5	2,261	0.22%
2022/08/09	3	83.20	0	0.00	82.60	3	2,366	0.13%
2022/07/29	0	0.00	4	84.03	84.00	-4	2,740	-0.15%
2022/07/26	2	83.55	3	81.83	81.40	-1	2,754	-0.04%
2022/07/21	1	84.40	0	0.00	84.80	1	2,803	0.04%
2022/07/20	3	84.50	2	83.90	83.40	1	2,798	0.04%
2022/07/15	3	81.03	4	81.40	80.80	-1	2,787	-0.04%
2022/07/05	0	0.00	1	78.60	78.60	-1	2,813	-0.04%
2022/06/30	1	84.40	3	84.87	83.80	-2	2,766	-0.07%
2022/06/29	1	90.20	0	0.00	90.40	1	2,793	0.04%
2022/06/28	2	93.70	0	0.00	92.30	2	2,841	0.07%
2022/06/27	3	94.30	0	0.00	94.30	3	2,942	0.10%
2022/06/24	0	0.00	2	90.80	90.00	-2	2,995	-0.07%
2022/06/22	3	91.00	1	93.80	90.90	2	3,486	0.06%
2022/06/20	0	0.00	2	93.80	88.20	-2	3,649	-0.05%
2022/06/14	2	103.75	1	102.50	103.50	1	4,666	0.02%
2022/06/10	1	106.00	2	104.00	104.50	-1	5,689	-0.02%
2022/06/09	1	106.50	0	0.00	107.00	1	5,839	0.02%
2022/06/07	2	105.00	0	0.00	104.00	2	6,047	0.03%
2022/06/02	1	105.50	1	106.00	105.00	0	6,065	0.00%
2022/05/31	2	104.50	1	104.00	104.00	1	6,049	0.02%
2022/05/30	2	102.75	2	103.00	103.50	0	6,035	0.00%
2022/05/27	0	0.00	1	100.50	99.90	-1	6,018	-0.02%
2022/05/25	1	97.40	1	100.50	100.50	0	6,052	0.00%
2022/05/23	0	0.00	5	100.36	99.40	-5	6,059	-0.08%
2022/05/20	1	99.00	0	0.00	99.40	1	6,054	0.02%
2022/05/19	2	100.20	0	0.00	100.50	2	6,052	0.03%
2022/05/18	3	98.70	2	98.85	98.90	1	6,030	0.02%
2022/05/17	2	98.90	0	0.00	99.10	2	5,948	0.03%
2022/05/16	1	96.50	1	96.10	96.10	0	5,933	0.00%
2022/05/13	1	94.10	2	96.25	96.30	-1	5,885	-0.02%
2022/05/12	6	96.88	6	96.35	92.20	0	5,845	0.00%
2022/05/11	1	95.20	1	96.50	96.00	0	5,884	0.00%
2022/05/10	5	90.60	7	92.33	93.60	-2	5,851	-0.03%
2022/05/09	1	88.50	0	0.00	88.10	1	5,823	0.02%
2022/04/27	1	92.70	7	91.31	92.10	-6	5,941	-0.10%
2022/04/21	1	107.00	0	0.00	106.50	1	5,936	0.02%
2022/04/18	0	0.00	1	103.00	104.00	-1	6,072	-0.02%
2022/04/15	0	0.00	0.2	107.50	105.50	-0.2	6,120	0.00%
2022/04/14	6	109.50	0	0.00	109.00	6	6,212	0.10%
2022/04/13	0.2	109.00	0	0.00	109.00	0.2	6,242	0.00%
2022/04/12	2	106.75	2	105.00	106.00	0	6,281	0.00%
2022/04/11	1	108.00	0.2	110.00	106.00	0.8	6,312	0.01%
2022/04/08	0.2	109.00	2	109.00	108.50	-1.8	6,311	-0.03%
2022/04/07	1	108.00	0	0.00	107.50	1	6,321	0.02%
2022/03/31	2	119.25	2	118.00	117.50	0	6,384	0.00%
2022/03/30	0	0.00	6	119.50	120.50	-6	6,377	-0.09%
2022/03/25	6	125.17	7	126.43	119.50	-1	6,349	-0.02%
2022/03/24	2	119.50	3	120.33	125.50	-1	5,990	-0.02%
2022/03/23	1	124.00	1	123.50	122.00	0	6,054	0.00%
2022/03/22	1	124.00	0	0.00	123.50	1	6,362	0.02%
2022/03/18	0	0.00	1	123.00	125.00	-1	6,294	-0.02%
2022/03/17	12	123.38	12	121.50	123.00	0	6,183	0.00%
2022/03/16	8	116.63	7	117.00	115.00	1	5,906	0.02%
2022/03/15	11	112.91	11	113.41	114.00	0	5,459	0.00%
2022/03/14	3	106.67	3	108.50	109.00	0	4,994	0.00%
2022/03/11	4	105.75	2.1	104.31	104.50	1.9	4,864	0.04%
2022/03/10	2	106.00	4	109.00	110.00	-2	4,718	-0.04%
2022/03/09	0.1	100.50	0	0.00	100.00	0.1	4,718	0.00%
2022/03/08	0	0.00	2	99.20	98.40	-2	4,766	-0.04%
2022/03/07	4	101.25	4	101.00	101.00	0	4,775	0.00%
2022/03/04	6	107.50	6	107.50	107.00	0	4,872	0.00%
2022/03/02	1	108.00	0	0.00	109.00	1	5,048	0.02%
2022/02/25	0	0.00	1	105.00	106.50	-1	5,221	-0.02%
2022/02/24	1	100.00	0	0.00	100.00	1	5,761	0.02%
2022/02/18	2	111.75	0	0.00	111.50	2	9,087	0.02%
2022/02/17	1	113.50	0	0.00	112.50	1	9,524	0.01%
2022/02/15	2	113.50	0	0.00	112.00	2	9,835	0.02%
2022/02/14	1	113.00	0	0.00	112.00	1	9,922	0.01%
2022/02/11	0	0.00	3	118.50	118.00	-3	9,939	-0.03%
2022/02/10	1	116.00	0	0.00	114.50	1	9,912	0.01%
2022/02/09	2	115.00	0	0.00	116.00	2	10,043	0.02%
2022/02/08	2	112.75	0	0.00	112.50	2	10,253	0.02%
2022/01/26	1	111.50	0	0.00	111.50	1	10,638	0.01%
2022/01/21	0	0.00	1.2	115.17	113.50	-1.2	11,898	-0.01%
2022/01/18	0	0.00	2	123.50	120.50	-2	12,389	-0.02%
2022/01/14	10	118.75	6	118.00	120.50	4	12,605	0.03%
2022/01/13	1	119.00	1	120.00	120.00	0	12,797	0.00%
2022/01/12	1	122.00	0	0.00	122.50	1	12,857	0.01%
2022/01/11	1	123.00	0	0.00	122.00	1	13,014	0.01%
2022/01/07	3	127.83	3	123.67	125.00	0	13,160	0.00%
2022/01/06	0	0.00	2	128.75	129.50	-2	13,123	-0.02%
2021/12/30	2	134.50	0	0.00	133.50	2	13,204	0.02%
2021/12/28	0	0.00	1	137.50	135.00	-1	13,264	-0.01%
2021/12/27	0	0.00	2	135.00	136.50	-2	13,275	-0.02%
2021/12/24	0.2	133.50	2	134.50	132.50	-1.8	13,296	-0.01%
2021/12/23	1	133.50	2	137.00	134.00	-1	13,322	-0.01%
2021/12/20	4	132.75	0	0.00	132.50	4	13,692	0.03%
2021/12/17	4	134.00	0	0.00	132.00	4	13,819	0.03%
2021/12/16	1	139.00	2	144.00	141.00	-1	14,213	-0.01%
2021/12/13	1	136.00	0	0.00	136.00	1	13,784	0.01%
2021/12/10	0	0.00	1	137.50	137.00	-1	13,669	-0.01%
2021/12/08	2	149.00	1	151.00	150.50	1	13,402	0.01%
2021/12/06	1	151.00	7	150.50	150.00	-6	13,556	-0.04%
2021/12/03	0	0.00	1	153.50	153.00	-1	13,616	-0.01%
2021/12/02	2	147.25	0	0.00	148.00	2	13,592	0.01%
2021/11/30	1	150.00	0	0.00	146.00	1	13,653	0.01%
2021/11/29	0	0.00	2	149.50	148.50	-2	13,839	-0.01%
2021/11/26	0	0.00	0.2	139.41	140.00	-0.2	13,757	0.00%
2021/11/25	2.2	143.55	0	0.00	146.00	2.2	13,765	0.02%
2021/11/24	0.2	144.50	3	141.83	145.50	-2.8	13,763	-0.02%
2021/11/23	2	135.00	5	137.60	135.50	-3	13,751	-0.02%
2021/11/22	5	147.20	5	146.20	149.00	0	13,594	0.00%
2021/11/19	1	138.00	3	139.17	143.00	-2	12,777	-0.02%
2021/11/18	15	129.47	8	126.13	130.00	7	12,539	0.06%
2021/11/17	3	118.67	1	122.50	127.50	2	11,358	0.02%
2021/11/16	0	0.00	17	115.59	116.00	-17	10,703	-0.16%
2021/11/15	9	104.83	0.2	100.50	105.50	8.8	10,283	0.09%
2021/11/12	0	0.00	2	99.30	98.00	-2	10,110	-0.02%
2021/11/11	2	99.35	1	96.80	98.00	1	10,074	0.01%
2021/11/10	1	97.00	0	0.00	97.00	1	10,002	0.01%
2021/11/09	0	0.00	4	97.90	96.20	-4	9,974	-0.04%
2021/11/08	0	0.00	6	97.50	96.60	-6	9,905	-0.06%
2021/11/05	2	103.50	0.1	103.00	101.50	1.9	9,816	0.02%
2021/11/04	0	0.00	1	102.50	102.00	-1	9,625	-0.01%
2021/11/03	6	108.75	6	110.42	103.50	0	9,584	0.00%
2021/11/02	22	108.00	8	108.38	107.00	14	9,378	0.15%
2021/11/01	11	101.32	15.4	103.85	104.50	-4.4	8,770	-0.05%
2021/10/29	12	96.77	19	96.83	95.30	-7	8,593	-0.08%
2021/10/28	0	0.00	3.4	94.66	94.70	-3.4	8,313	-0.04%
2021/10/27	2	94.10	2	94.30	94.30	0	8,304	0.00%
2021/10/26	4	94.23	2.2	95.25	92.90	1.8	8,334	0.02%
2021/10/22	8	95.10	0	0.00	96.30	8	8,230	0.10%
2021/10/21	7	96.63	9	95.62	93.00	-2	8,367	-0.02%
2021/10/20	0	0.00	1	95.20	94.50	-1	8,523	-0.01%
2021/10/19	0	0.00	2	93.10	93.20	-2	8,626	-0.02%
2021/10/18	2	90.10	1	89.80	92.00	1	8,907	0.01%
2021/10/15	1	86.70	2	87.35	87.40	-1	9,479	-0.01%
2021/10/13	1	85.20	1	88.20	84.20	0	10,360	0.00%
2021/10/07	1	84.00	6	85.08	85.60	-5	10,742	-0.05%
2021/10/06	1	82.90	0	0.00	80.50	1	10,925	0.01%
2021/10/05	0.1	81.50	1	77.00	81.60	-0.9	11,096	-0.01%
2021/10/04	0.1	81.40	0	0.00	78.80	0.1	11,067	0.00%
2021/10/01	1	86.00	1	87.30	82.50	0	11,064	0.00%
2021/09/30	1	86.50	0	0.00	88.80	1	11,233	0.01%
2021/09/29	2.2	87.94	1	90.00	87.00	1.2	11,390	0.01%
2021/09/28	1	91.60	0	0.00	92.80	1	11,362	0.01%
2021/09/27	6	94.12	9	94.59	93.10	-3	11,275	-0.03%
2021/09/24	4	93.15	4	93.88	92.50	0	10,931	0.00%
2021/09/23	8	95.66	5	94.82	92.80	3	10,775	0.03%
2021/09/22	0	0.00	25	89.52	90.20	-25	10,249	-0.24%
2021/09/17	2	88.50	4	88.80	89.90	-2	10,192	-0.02%
2021/09/16	1	85.50	0	0.00	86.20	1	10,137	0.01%
2021/09/15	0.2	85.40	0	0.00	84.90	0.2	10,159	0.00%
2021/09/14	2	88.20	0	0.00	87.70	2	10,194	0.02%
2021/09/13	1	87.00	0	0.00	87.50	1	10,197	0.01%
2021/09/08	16	84.17	14	82.61	82.70	2	10,309	0.02%
2021/09/07	2	87.00	13	87.18	86.70	-11	10,348	-0.11%
2021/09/03	12	90.90	3	91.13	90.80	9	10,487	0.09%
2021/09/02	6	92.93	0	0.00	90.40	6	10,452	0.06%
2021/08/31	3	89.63	5	90.00	90.00	-2	10,126	-0.02%
2021/08/27	2	90.35	4	88.58	88.10	-2	10,018	-0.02%
2021/08/26	20.2	92.02	3	90.40	90.40	17.2	9,987	0.17%
2021/08/25	5	87.86	24.1	86.76	92.00	-19.1	9,599	-0.20%
2021/08/24	0	0.00	11	83.30	83.70	-11	9,484	-0.12%
2021/08/23	22	83.60	9	84.32	83.70	13	9,416	0.14%
2021/08/20	20	80.95	9	81.48	80.60	11	9,279	0.12%
2021/08/19	1	80.30	0	0.00	78.10	1	9,155	0.01%
2021/08/17	1	79.10	0	0.00	76.90	1	9,205	0.01%
2021/08/13	1	84.10	1	82.10	81.00	0	9,127	0.00%
2021/08/12	1	84.60	1	85.00	84.50	0	9,106	0.00%
2021/08/09	3	85.77	0	0.00	86.40	3	9,063	0.03%
2021/08/06	6.1	88.90	0	0.00	88.20	6.1	8,992	0.07%
2021/08/05	1	93.60	2	93.25	93.70	-1	8,885	-0.01%
2021/08/04	5	94.58	5	92.76	92.20	0	8,890	0.00%
2021/08/02	1	92.80	0	0.00	93.00	1	8,720	0.01%
2021/07/30	12	93.75	11	92.47	91.10	1	8,671	0.01%
2021/07/29	3.2	90.77	2	94.30	94.10	1.2	8,570	0.01%
2021/07/27	22	103.40	8	100.03	98.60	14	8,277	0.17%
2021/07/26	5	106.40	7	106.57	105.00	-2	8,030	-0.02%
2021/07/23	21	99.45	36	96.75	97.80	-15	7,672	-0.20%
2021/07/22	25	100.62	28	101.00	101.00	-3	7,498	-0.04%
2021/07/21	24.1	97.25	25	96.03	100.50	-0.9	7,086	-0.01%
2021/07/20	47	94.39	36	92.46	91.50	11	6,461	0.17%
2021/07/19	0	0.00	34	90.76	91.00	-34	5,924	-0.57%
2021/07/16	3	82.87	2	83.55	82.80	1	5,879	0.02%
2021/07/15	7	82.20	12	82.53	84.50	-5	6,380	-0.08%
2021/07/14	9	85.29	6	83.20	85.70	3	6,458	0.05%
2021/07/13	27	83.05	1	84.40	80.50	26	6,213	0.42%
2021/07/12	15	82.71	26	81.70	82.50	-11	5,940	-0.19%
2021/07/09	2	78.25	1	78.70	78.50	1	5,701	0.02%
2021/07/08	9	78.86	0.1	80.10	77.70	8.9	5,690	0.16%
2021/07/07	4.1	79.24	2	79.30	79.30	2.1	5,696	0.04%
2021/07/06	25	78.24	13	77.84	77.70	12	5,513	0.22%
2021/07/05	0	0.00	4	74.23	74.90	-4	5,407	-0.07%
2021/06/28	0	0.00	1	72.80	72.80	-1	5,898	-0.02%
2021/06/25	1	73.90	0	0.00	72.70	1	5,915	0.02%
2021/06/23	0	0.00	1	73.30	73.70	-1	5,868	-0.02%
2021/06/21	1	73.00	0	0.00	72.00	1	5,770	0.02%
2021/06/18	4	75.50	4	74.68	75.20	0	5,731	0.00%
2021/06/16	2	72.05	1	73.50	71.30	1	5,565	0.02%
2021/06/07	0	0.00	2	67.30	66.50	-2	5,112	-0.04%
2021/06/03	0	0.00	1	68.40	68.10	-1	5,064	-0.02%
2021/06/02	1	67.10	0	0.00	66.80	1	4,966	0.02%
2021/05/28	2	67.50	0	0.00	66.90	2	4,890	0.04%
2021/05/25	0	0.00	4	67.50	66.30	-4	4,791	-0.08%
2021/05/21	1	61.80	0	0.00	62.30	1	4,727	0.02%
2021/05/19	2	61.90	0	0.00	61.80	2	4,823	0.04%
2021/05/11	0	0.00	2	66.50	65.30	-2	4,657	-0.04%
2021/05/10	0	0.00	1	70.00	69.70	-1	4,645	-0.02%
2021/05/07	1	70.60	0	0.00	71.90	1	4,657	0.02%
2021/05/05	0	0.00	12	70.17	68.50	-12	4,689	-0.26%
2021/04/28	0	0.00	3	79.77	79.50	-3	4,665	-0.06%
2021/04/27	12	80.07	1	80.40	79.80	11	4,711	0.23%
2021/04/26	1	83.30	11	82.21	82.20	-10	4,781	-0.21%
2021/04/23	21	82.57	6	82.97	82.50	15	4,805	0.31%
2021/04/22	2	83.10	0	0.00	78.50	2	4,807	0.04%
2021/04/21	19	86.81	25	87.06	84.00	-6	5,265	-0.11%
2021/04/20	7	80.71	5	81.82	82.80	2	4,952	0.04%
2021/04/15	0	0.00	4	74.35	74.40	-4	4,790	-0.08%
2021/04/13	1	78.10	0	0.00	76.00	1	4,802	0.02%
2021/04/09	0	0.00	6	79.43	78.00	-6	4,752	-0.13%
2021/04/08	2	79.55	0	0.00	80.00	2	4,656	0.04%
2021/04/07	3	77.90	2	77.30	77.30	1	4,438	0.02%
2021/04/06	3	74.97	13	76.17	77.60	-10	4,318	-0.23%
2021/04/01	2	72.45	3	71.70	71.20	-1	4,117	-0.02%
2021/03/30	1	71.80	0	0.00	72.40	1	4,161	0.02%
2021/03/26	0.4	70.30	0	0.00	70.40	0.4	4,233	0.01%
2021/03/22	4	72.88	5	72.74	72.00	-1	4,235	-0.02%
2021/03/19	1	68.30	0	0.00	68.60	1	4,161	0.02%
2021/03/16	1.3	71.00	0	0.00	70.00	1.3	4,629	0.03%
2021/03/12	0	0.00	3	70.00	70.00	-3	5,031	-0.06%
2021/03/08	5	68.22	0	0.00	67.30	5	5,405	0.09%
2021/02/26	0	0.00	6	70.20	70.00	-6	5,646	-0.11%
2021/02/25	10	71.02	8	71.10	71.10	2	5,736	0.03%
2021/02/24	1	71.50	0	0.00	71.50	1	5,746	0.02%
2021/02/23	3	72.67	1	72.50	72.50	2	5,822	0.03%
2021/02/22	3	74.43	12	74.67	73.90	-9	5,782	-0.16%
2021/02/19	0	0.00	9	71.39	71.40	-9	5,670	-0.16%
2021/02/18	0	0.00	1	70.80	70.30	-1	5,686	-0.02%
2021/02/17	0	0.00	3	69.07	69.30	-3	5,680	-0.05%
2021/02/04	0	0.00	3	66.40	67.10	-3	5,659	-0.05%
2021/02/03	3	68.00	2	67.70	66.70	1	5,657	0.02%
2021/02/02	0	0.00	3	67.33	67.80	-3	5,655	-0.05%
2021/02/01	1	66.70	0	0.00	66.30	1	5,639	0.02%
2021/01/29	0	0.00	3	67.60	67.40	-3	5,620	-0.05%
2021/01/28	6	70.27	0	0.00	69.50	6	5,595	0.11%
2021/01/27	0	0.00	4	71.25	71.60	-4	5,570	-0.07%
2021/01/26	5	69.50	1	69.20	69.40	4	5,527	0.07%
2021/01/25	0	0.00	10	71.00	70.50	-10	5,501	-0.18%
2021/01/22	7	71.90	0	0.00	72.00	7	5,470	0.13%
2021/01/21	7	71.89	0	0.00	71.30	7	5,449	0.13%
2021/01/20	6	73.20	13	74.17	72.70	-7	5,396	-0.13%
2021/01/19	4	76.85	2	76.70	76.70	2	5,306	0.04%
2021/01/18	0	0.00	1	77.30	79.20	-1	5,183	-0.02%
2021/01/15	3	79.27	6	79.13	77.70	-3	5,047	-0.06%
2021/01/14	33	79.02	15	79.90	79.10	18	4,829	0.37%
2021/01/13	2	73.50	14	77.58	77.60	-12	4,145	-0.29%
2021/01/12	0	0.00	3	72.67	70.60	-3	3,834	-0.08%
2021/01/11	7	72.97	8	72.09	72.10	-1	3,737	-0.03%
2021/01/08	1	68.70	1	69.00	69.90	0	3,682	0.00%
2021/01/07	5	69.20	0	0.00	69.50	5	3,726	0.13%
2021/01/06	2	70.55	0	0.00	69.10	2	3,722	0.05%
2021/01/05	4	70.90	0	0.00	71.10	4	3,724	0.11%
2021/01/04	0	0.00	1	72.60	72.60	-1	3,705	-0.03%
2020/12/31	2	71.10	0	0.00	71.10	2	3,665	0.05%
2020/12/29	3	74.80	0	0.00	72.70	3	3,628	0.08%
2020/12/28	7	73.61	0	0.00	72.80	7	3,554	0.20%
2020/12/24	2	71.90	0	0.00	71.50	2	3,502	0.06%
2020/12/23	0	0.00	10	72.00	71.70	-10	3,515	-0.28%
2020/12/22	1	68.50	0	0.00	69.00	1	3,498	0.03%
2020/12/21	3	70.30	1	70.30	70.00	2	3,500	0.06%
2020/12/18	2	70.10	0	0.00	70.90	2	3,502	0.06%
2020/12/15	3	70.80	0	0.00	70.80	3	3,520	0.09%
2020/12/11	0	0.00	1	74.90	72.50	-1	3,578	-0.03%
2020/12/10	1	75.20	4	74.45	75.00	-3	3,479	-0.09%
2020/12/09	38	72.66	31	73.64	74.70	7	3,188	0.22%
2020/12/08	5	69.74	3	69.00	69.00	2	2,814	0.07%
2020/12/07	3	69.60	13	68.15	68.00	-10	2,787	-0.36%
2020/12/04	1	67.60	1	67.90	67.60	0	2,766	0.00%
2020/12/03	6	69.52	4	70.03	68.00	2	2,749	0.07%
2020/12/01	5	68.30	2	67.00	67.00	3	2,705	0.11%
2020/11/30	11	67.75	18	67.96	67.10	-7	2,687	-0.26%
2020/11/26	10	65.52	1	65.60	65.60	9	2,578	0.35%
2020/11/24	11	67.46	13	67.16	65.70	-2	2,682	-0.07%
2020/11/23	17	64.55	8	64.70	64.70	9	2,693	0.33%
2020/11/20	5	64.50	11	64.42	64.40	-6	2,731	-0.22%
2020/11/19	0	0.00	15	61.51	61.40	-15	2,707	-0.55%
2020/11/13	0	0.00	1	60.20	60.40	-1	3,650	-0.03%
2020/11/12	2	61.30	0	0.00	60.70	2	3,945	0.05%
2020/11/09	27	61.57	0	0.00	61.50	27	4,106	0.66%
2020/10/21	1	64.00	0	0.00	64.20	1	5,093	0.02%
2020/10/13	1	65.10	1	64.00	64.00	0	5,762	0.00%
2020/10/06	0	0.00	1	67.40	66.50	-1	6,016	-0.02%
2020/09/29	1	65.80	1	64.80	66.80	0	6,221	0.00%
2020/09/28	1	63.90	2	64.20	64.70	-1	6,299	-0.02%
2020/09/25	0	0.00	12	67.70	65.00	-12	6,398	-0.19%
2020/09/21	2	70.00	0	0.00	69.70	2	6,606	0.03%
2020/09/17	11	71.57	0	0.00	72.70	11	6,610	0.17%
2020/09/15	0	0.00	10	70.50	70.20	-10	6,578	-0.15%
2020/09/14	0	0.00	1	69.80	69.70	-1	6,779	-0.01%
2020/09/09	0	0.00	1	69.40	69.50	-1	6,968	-0.01%
2020/09/08	1	69.40	1	69.50	68.90	0	7,054	0.00%
2020/09/07	0	0.00	3	72.17	69.20	-3	7,134	-0.04%
2020/09/03	6	70.18	7	70.53	69.40	-1	7,190	-0.01%
2020/09/02	0	0.00	1	70.20	70.30	-1	7,253	-0.01%
2020/08/31	3	69.50	0	0.00	69.20	3	7,431	0.04%
2020/08/28	3	69.90	1	71.90	70.00	2	7,943	0.03%
2020/08/27	4	72.00	9	71.74	71.80	-5	7,937	-0.06%
2020/08/26	4	70.02	4	70.85	71.30	0	7,961	0.00%
2020/08/25	1	69.90	0	0.00	69.50	1	8,035	0.01%
2020/08/24	2	68.80	0	0.00	69.20	2	8,157	0.02%
2020/08/21	5	68.90	3	69.70	69.70	2	8,266	0.02%
2020/08/20	5	69.72	0	0.00	68.80	5	8,231	0.06%
2020/08/19	3	72.43	2	74.05	76.40	1	8,499	0.01%
2020/08/18	8	73.00	2	72.60	72.60	6	8,464	0.07%
2020/08/17	0	0.00	3	70.00	71.50	-3	8,361	-0.04%
2020/08/13	0	0.00	1	67.70	67.70	-1	8,946	-0.01%
2020/08/12	3	68.20	0	0.00	68.10	3	9,075	0.03%
2020/08/11	5	70.26	2	70.70	68.60	3	9,274	0.03%
2020/08/10	2	71.80	0	0.00	69.80	2	9,375	0.02%
2020/08/07	0	0.00	3	71.30	70.60	-3	9,557	-0.03%
2020/08/06	1	71.10	0	0.00	70.50	1	9,961	0.01%
2020/08/04	2	72.20	7	75.90	72.50	-5	10,068	-0.05%
2020/08/03	0	0.00	1	73.50	73.90	-1	9,941	-0.01%
2020/07/31	3	72.20	8	72.08	71.60	-5	9,897	-0.05%
2020/07/30	6	71.17	5	71.24	71.80	1	9,892	0.01%
2020/07/29	0	0.00	4	69.50	69.70	-4	9,875	-0.04%
2020/07/28	3	69.60	2	72.30	68.90	1	9,883	0.01%
2020/07/24	2	70.60	1	71.50	69.40	1	9,833	0.01%
2020/07/23	12	72.92	2	73.80	72.10	10	9,794	0.10%
2020/07/22	8	73.29	5	73.30	72.20	3	9,635	0.03%
2020/07/21	0	0.00	2	71.40	71.90	-2	9,399	-0.02%
2020/07/20	0	0.00	4	67.80	67.90	-4	9,275	-0.04%
2020/07/17	4	68.85	0	0.00	67.60	4	9,294	0.04%
2020/07/16	2	70.20	1	70.60	70.30	1	9,320	0.01%
2020/07/15	1	69.00	0	0.00	68.80	1	9,311	0.01%
2020/07/14	0	0.00	1	70.40	70.20	-1	9,360	-0.01%
2020/07/13	0	0.00	1	70.40	71.10	-1	9,417	-0.01%
2020/07/10	2	69.10	1	69.60	68.50	1	9,488	0.01%
2020/07/09	0	0.00	10	72.10	72.20	-10	9,451	-0.11%
2020/07/08	1	71.30	1	71.60	71.40	0	9,409	0.00%
2020/07/07	3	71.33	30	75.00	69.40	-27	9,378	-0.29%
2020/07/06	32	74.24	0	0.00	74.00	32	9,319	0.34%
2020/07/03	10	72.80	26	73.45	73.50	-16	9,301	-0.17%
2020/07/02	2	68.90	0	0.00	69.30	2	9,087	0.02%
2020/06/29	6	66.90	0	0.00	66.40	6	9,170	0.07%
2020/06/19	14	71.22	14	70.61	69.50	0	9,296	0.00%
2020/06/16	1	68.30	0	0.00	68.60	1	9,343	0.01%
2020/06/15	5	67.10	0	0.00	65.70	5	9,550	0.05%
2020/06/12	2	68.85	0	0.00	68.70	2	9,814	0.02%
2020/06/11	4	70.58	1	70.10	70.00	3	10,020	0.03%
2020/06/10	2	72.30	1	72.00	71.60	1	10,045	0.01%
2020/06/09	1	74.00	4	74.45	73.60	-3	10,142	-0.03%
2020/06/08	1	76.10	0	0.00	75.30	1	10,336	0.01%
2020/06/05	0	0.00	1	75.60	75.90	-1	10,545	-0.01%
2020/06/04	6	73.90	6	75.68	74.90	0	10,688	0.00%
2020/06/03	0	0.00	3	71.20	71.80	-3	10,240	-0.03%
2020/06/02	0	0.00	5	70.14	70.80	-5	10,227	-0.05%
2020/06/01	4	70.33	3	71.40	70.30	1	10,262	0.01%
2020/05/29	2	69.50	6	69.18	69.50	-4	10,258	-0.04%
2020/05/28	0	0.00	2	68.70	68.30	-2	10,302	-0.02%
2020/05/27	2	70.20	5	70.28	70.90	-3	10,399	-0.03%
2020/05/26	13	69.42	2	71.60	68.60	11	10,187	0.11%
2020/05/25	13	69.43	8	70.60	71.00	5	9,764	0.05%
2020/05/21	2	63.05	3	63.63	64.00	-1	9,354	-0.01%
2020/05/20	3	59.63	9	60.40	61.40	-6	9,196	-0.07%
2020/05/19	3	58.37	0	0.00	57.50	3	8,876	0.03%
2020/05/18	1	58.50	1	57.50	57.00	0	8,817	0.00%
2020/05/15	12	56.93	7	57.40	59.00	5	8,657	0.06%
2020/05/13	1	56.90	7	57.69	57.90	-6	8,419	-0.07%
2020/05/12	1	52.60	2	54.20	52.70	-1	8,003	-0.01%
2020/05/11	7	54.19	1	54.30	53.70	6	7,951	0.08%
2020/05/08	1	52.30	7	53.36	52.20	-6	7,818	-0.08%
2020/05/07	1	51.70	14	51.47	52.10	-13	7,687	-0.17%
2020/05/06	8	50.64	0	0.00	50.50	8	7,635	0.10%
2020/05/05	0	0.00	4	51.73	51.60	-4	7,574	-0.05%
2020/05/04	2	50.55	0	0.00	50.70	2	7,541	0.03%
2020/04/30	9	51.97	7	52.09	51.80	2	7,521	0.03%
2020/04/28	5	50.84	0	0.00	50.50	5	7,456	0.07%
2020/04/27	4	50.10	1	50.20	50.20	3	7,466	0.04%
2020/04/23	0	0.00	1	49.40	49.45	-1	7,422	-0.01%
2020/04/22	0	0.00	5	48.30	49.35	-5	7,408	-0.07%
2020/04/21	3	50.60	2	50.45	49.05	1	7,432	0.01%
2020/04/20	1	51.10	0	0.00	51.00	1	7,380	0.01%
2020/04/17	1	52.50	2	52.10	51.50	-1	7,357	-0.01%
2020/04/16	14	53.33	10	53.67	52.80	4	7,254	0.06%
2020/04/15	1	51.40	3	52.60	52.90	-2	7,124	-0.03%
2020/04/14	0	0.00	1	51.30	50.90	-1	6,927	-0.01%
2020/04/13	7	50.73	30	50.88	50.20	-23	6,903	-0.33%
2020/04/10	2	51.15	1	51.30	50.80	1	6,877	0.01%
2020/04/09	7	51.04	0	0.00	51.00	7	6,942	0.10%
2020/04/08	10	52.18	2	52.55	52.20	8	6,922	0.12%
2020/04/07	1	50.00	20	49.95	49.75	-19	6,806	-0.28%
2020/04/06	22	49.25	32	49.68	49.60	-10	6,750	-0.15%
2020/04/01	20	49.20	0	0.00	49.10	20	6,723	0.30%
2020/03/31	16	49.20	1	50.00	48.80	15	6,707	0.22%
2020/03/30	1	46.20	0	0.00	49.20	1	6,750	0.01%
2020/03/26	2	48.08	12	48.03	48.15	-10	6,617	-0.15%
2020/03/25	14	47.73	1	48.25	47.70	13	6,560	0.20%
2020/03/24	3	45.60	29	45.92	45.80	-26	6,468	-0.40%
2020/03/23	1	43.70	17	44.16	43.35	-16	6,597	-0.24%
2020/03/20	26	49.38	0	0.00	47.65	26	6,546	0.40%
2020/03/19	1	48.70	3	48.20	45.85	-2	6,402	-0.03%
2020/03/18	3	52.00	2	54.05	50.90	1	6,097	0.02%
2020/03/17	28	51.79	2	52.50	52.00	26	5,771	0.45%
2020/03/16	4	52.10	4	52.15	49.50	0	5,472	0.00%
2020/03/13	3	48.45	3	46.48	51.90	0	5,321	0.00%
2020/03/12	9	52.48	9	52.13	51.00	0	5,108	0.00%
2020/03/11	1	55.60	1	54.40	54.20	0	4,842	0.00%
2020/03/10	1	55.10	2	53.75	55.60	-1	4,604	-0.02%
2020/03/09	3	51.03	0	0.00	50.60	3	4,417	0.07%
2020/03/06	2	54.45	6	54.57	53.50	-4	4,321	-0.09%
2020/03/04	5	54.54	4	54.43	55.90	1	4,081	0.02%
2020/03/03	7	55.36	5	55.24	54.10	2	3,938	0.05%
2020/03/02	5	52.06	9	52.06	54.80	-4	3,701	-0.11%
2020/02/26	3	53.80	3	53.20	52.30	0	3,371	0.00%
2020/02/25	6	52.67	5	52.40	53.00	1	3,290	0.03%
2020/02/24	2	53.90	1	53.30	53.20	1	3,258	0.03%
2020/02/21	1	53.00	1	54.00	52.90	0	3,194	0.00%
2020/02/18	2	51.80	0	0.00	51.00	2	2,879	0.07%
2020/02/17	2	52.50	4	52.35	52.20	-2	2,804	-0.07%
2020/02/14	4	48.43	2	48.70	48.70	2	2,629	0.08%
2020/01/31	3	47.10	3	46.90	46.90	0	3,056	0.00%
2020/01/16	1	52.70	1	53.10	52.70	0	3,956	0.00%
2020/01/15	1	53.50	1	53.00	53.00	0	4,213	0.00%
2020/01/03	3	55.40	3	54.90	53.10	0	4,942	0.00%
2020/01/02	2	54.20	3	54.27	54.50	-1	4,868	-0.02%
2019/12/25	0	0.00	1	53.90	53.90	-1	4,763	-0.02%
2019/12/20	0	0.00	2	53.80	53.00	-2	4,704	-0.04%
2019/12/18	9	55.33	2	53.90	54.50	7	4,752	0.15%
2019/12/13	0	0.00	2	50.70	50.50	-2	4,598	-0.04%
2019/12/05	2	51.30	2	51.60	51.10	0	4,642	0.00%
2019/11/26	0	0.00	1	50.60	50.60	-1	5,416	-0.02%
2019/11/22	1	49.40	0	0.00	49.40	1	5,818	0.02%
2019/11/20	2	49.20	0	0.00	49.05	2	5,902	0.03%
2019/11/13	2	50.60	2	50.30	50.30	0	6,429	0.00%
2019/11/07	0	0.00	2	55.10	53.20	-2	6,387	-0.03%
2019/11/05	4	56.10	4	56.45	56.30	0	6,352	0.00%
2019/10/30	0	0.00	1	56.80	56.80	-1	6,268	-0.02%
2019/10/29	7	57.26	12	58.10	57.50	-5	6,275	-0.08%
2019/10/28	4	59.55	1	60.10	60.10	3	6,167	0.05%
2019/10/24	1	56.40	0	0.00	58.50	1	6,089	0.02%
2019/10/23	0	0.00	1	55.40	55.00	-1	6,007	-0.02%
2019/10/21	0	0.00	4	53.10	53.60	-4	5,906	-0.07%
2019/10/15	2	52.70	7	51.84	51.10	-5	5,499	-0.09%
2019/10/14	0	0.00	1	50.70	50.40	-1	5,317	-0.02%
2019/10/07	0	0.00	1	50.00	49.55	-1	5,192	-0.02%
2019/09/27	0	0.00	32	48.15	48.40	-32	5,174	-0.62%
2019/09/26	1	49.35	1	50.30	48.75	0	5,155	0.00%
2019/09/25	16	50.29	2	50.20	49.45	14	5,135	0.27%
2019/09/23	20	51.00	0	0.00	50.80	20	5,061	0.40%
2019/09/19	2	51.80	5	51.48	50.70	-3	5,067	-0.06%
2019/09/18	0	0.00	1	50.80	50.30	-1	5,017	-0.02%
2019/09/17	1	49.70	4	49.78	50.20	-3	5,007	-0.06%
2019/09/11	2	49.30	0	0.00	48.85	2	5,056	0.04%
2019/09/10	6	50.04	3	49.30	49.30	3	5,215	0.06%
2019/09/09	0	0.00	1	50.10	50.10	-1	5,230	-0.02%
2019/09/06	13	51.51	8	53.50	51.00	5	5,201	0.10%
2019/09/05	3	50.00	2	51.00	50.80	1	4,915	0.02%
2019/09/04	2	51.00	3	50.87	50.70	-1	4,896	-0.02%
2019/09/02	3	49.98	2	50.25	50.70	1	4,830	0.02%
2019/08/30	1	49.90	1	51.80	49.05	0	4,748	0.00%
2019/08/29	3	50.00	3	50.70	49.75	0	4,536	0.00%
2019/08/28	0	0.00	7	49.83	51.20	-7	4,330	-0.16%
2019/08/27	2	46.80	1	46.85	46.60	1	3,927	0.03%
2019/08/26	1	46.70	8	46.70	46.10	-7	3,926	-0.18%
2019/08/23	3	48.30	1	48.40	48.55	2	3,888	0.05%
2019/08/22	1	48.20	0	0.00	48.70	1	3,837	0.03%
2019/08/21	1	47.05	4	48.13	48.20	-3	3,744	-0.08%
2019/08/20	0	0.00	4	46.55	45.85	-4	3,565	-0.11%
2019/08/19	7	46.79	1	47.55	46.50	6	3,525	0.17%
2019/08/16	3	46.42	9	43.79	46.00	-6	3,415	-0.18%
2019/08/15	2	43.18	0	0.00	43.10	2	3,320	0.06%
2019/08/14	4	44.30	5	44.75	44.10	-1	3,318	-0.03%
2019/08/13	9	44.66	6	44.97	44.35	3	3,326	0.09%
2019/08/12	9	43.46	4	43.40	44.35	5	3,316	0.15%
2019/08/08	2	44.80	2	44.65	44.65	0	3,293	0.00%
2019/08/07	6	44.48	6	45.28	44.05	0	3,298	0.00%
2019/08/06	1	45.35	0	0.00	45.60	1	3,292	0.03%
2019/08/02	5	47.81	6	47.75	47.85	-1	3,264	-0.03%
2019/08/01	5	49.19	1	48.80	48.85	4	3,269	0.12%
2019/07/31	2	49.10	1	50.30	49.90	1	3,241	0.03%
2019/07/30	6	49.46	4	48.96	48.80	2	3,154	0.06%
2019/07/29	3	50.63	2	51.00	51.00	1	3,016	0.03%
2019/07/26	0	0.00	2	49.50	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	6	46.38	5	46.66	47.30	1	2,551	0.04%
2019/07/11	1	44.40	0	0.00	44.10	1	2,750	0.04%
2019/06/21	0	0.00	7	45.95	45.15	-7	3,120	-0.22%
2019/06/20	11	45.55	7	45.00	45.10	4	3,114	0.13%
2019/06/19	3	44.78	3	44.70	44.85	0	3,132	0.00%
2019/06/18	7	44.83	7	45.41	43.90	0	3,140	0.00%
2019/06/17	0	0.00	2	44.75	45.40	-2	3,036	-0.07%
2019/06/14	2	41.53	0	0.00	41.30	2	3,015	0.07%
2019/06/13	3	41.57	2	41.60	41.60	1	3,053	0.03%
2019/06/12	4	43.10	4	42.35	41.45	0	3,131	0.00%
2019/06/11	0	0.00	3	41.70	42.05	-3	3,266	-0.09%
2019/06/05	1	40.50	0	0.00	40.00	1	3,554	0.03%
2019/05/31	3	41.25	0	0.00	41.25	3	3,847	0.08%
2019/05/23	1	40.70	0	0.00	41.00	1	4,561	0.02%
2019/05/21	3	40.50	0	0.00	41.75	3	4,803	0.06%
2019/05/20	0	0.00	3	41.25	40.45	-3	4,888	-0.06%
2019/05/17	2	43.60	0	0.00	42.70	2	5,107	0.04%
2019/05/16	0	0.00	2	43.75	42.85	-2	5,190	-0.04%
2019/05/09	0	0.00	1	43.35	43.35	-1	6,303	-0.02%
2019/04/29	8	49.00	2	48.83	46.80	6	6,935	0.09%
2019/04/26	0	0.00	2	51.95	52.00	-2	6,877	-0.03%
2019/04/25	0	0.00	1	54.50	54.00	-1	6,860	-0.01%
2019/04/24	2	54.70	1	53.80	53.80	1	6,866	0.01%
2019/04/23	3	54.00	3	53.80	53.60	0	6,866	0.00%
2019/04/22	0	0.00	4	56.00	54.40	-4	6,906	-0.06%
2019/04/19	0	0.00	1	54.10	54.10	-1	6,807	-0.01%
2019/04/17	4	53.00	0	0.00	52.80	4	6,807	0.06%
2019/04/11	1	52.20	1	53.70	51.80	0	7,144	0.00%
2019/04/10	0	0.00	3	53.30	53.20	-3	7,155	-0.04%
2019/04/09	0	0.00	1	56.10	53.90	-1	7,198	-0.01%
2019/04/08	1	55.50	0	0.00	55.30	1	7,265	0.01%
2019/04/03	0	0.00	1	53.10	53.90	-1	7,248	-0.01%
2019/04/01	4	52.35	0	0.00	52.20	4	7,341	0.05%
2019/03/28	1	51.50	0	0.00	51.20	1	7,491	0.01%
2019/03/26	0	0.00	5	51.80	51.30	-5	7,947	-0.06%
2019/03/22	5	52.70	0	0.00	52.10	5	8,276	0.06%
2019/03/21	0	0.00	1	52.10	51.80	-1	8,408	-0.01%
2019/03/14	3	54.13	4	54.90	53.90	-1	9,339	-0.01%
2019/03/12	0	0.00	1	58.00	58.00	-1	9,746	-0.01%
2019/03/05	1	55.60	1	56.10	55.50	0	10,982	0.00%
2019/02/26	4	57.48	4	57.28	55.70	0	11,716	0.00%
2019/02/25	2	56.60	0	0.00	57.60	2	11,980	0.02%
2019/02/22	4	57.88	3	56.80	56.50	1	12,027	0.01%
2019/02/20	2	59.75	1	58.50	57.90	1	11,855	0.01%
2019/02/18	4	59.03	1	58.50	58.30	3	11,751	0.03%
2019/02/15	0	0.00	1	58.20	59.30	-1	11,564	-0.01%
2019/02/14	71	57.52	1	59.50	59.00	70	11,518	0.61%
2019/02/13	62	58.10	135	58.28	58.40	-73	11,407	-0.64%	大賣/
2019/02/12	3	53.80	3	54.90	56.00	0	11,139	0.00%
2019/02/11	3	50.65	5	48.79	51.40	-2	10,961	-0.02%
2019/01/30	8	46.85	9	47.41	46.75	-1	10,938	-0.01%
2019/01/29	6	45.98	7	45.76	46.10	-1	10,865	-0.01%
2019/01/28	7	45.47	7	45.39	46.60	0	10,856	0.00%
2019/01/25	12	44.68	9	44.50	44.15	3	10,746	0.03%
2019/01/17	1	40.40	0	0.00	40.20	1	11,151	0.01%
2019/01/15	0	0.00	1	40.65	40.90	-1	11,225	-0.01%
2019/01/08	4	42.10	0	0.00	42.10	4	11,704	0.03%
2019/01/07	0	0.00	2	41.80	41.60	-2	11,681	-0.02%
2019/01/04	5	39.68	3	40.10	40.90	2	11,672	0.02%
2019/01/03	3	42.60	7	43.09	40.65	-4	11,580	-0.03%
2018/12/27	4	44.40	0	0.00	43.80	4	11,642	0.03%
2018/12/26	15	44.26	19	44.17	42.60	-4	11,558	-0.03%
2018/12/25	3	43.80	0	0.00	44.10	3	11,555	0.03%
2018/12/24	5	44.57	3	43.90	45.30	2	11,517	0.02%
2018/12/21	0	0.00	5	45.01	45.60	-5	11,422	-0.04%
2018/12/20	5	44.84	4	45.58	44.25	1	11,273	0.01%
2018/12/19	2	50.03	1	47.30	47.40	1	11,019	0.01%
2018/12/18	3	50.73	1	51.60	49.40	2	10,927	0.02%
2018/12/17	3	50.40	4	50.10	50.30	-1	10,856	-0.01%
2018/12/13	4	51.85	0	0.00	52.00	4	10,675	0.04%
2018/12/11	1	48.40	1	48.10	47.80	0	10,099	0.00%
2018/12/10	12	48.78	12	49.05	47.30	0	10,196	0.00%
2018/12/07	0	0.00	1	47.95	48.05	-1	10,027	-0.01%
2018/12/06	2	51.30	5	49.68	46.30	-3	9,928	-0.03%
2018/12/05	1	48.75	5	49.92	51.10	-4	9,676	-0.04%
2018/12/04	18	51.02	22	50.88	49.50	-4	9,490	-0.04%
2018/12/03	5	50.60	1	49.15	49.15	4	9,277	0.04%
2018/11/30	7	48.41	2	48.10	48.75	5	9,100	0.05%
2018/11/29	2	49.50	0	0.00	49.00	2	8,908	0.02%
2018/11/28	4	49.78	4	49.63	49.70	0	8,699	0.00%
2018/11/27	0	0.00	4	47.40	48.40	-4	8,185	-0.05%
2018/11/26	4	44.30	5	44.49	44.00	-1	7,814	-0.01%
2018/11/23	5	42.64	2	43.10	43.75	3	7,721	0.04%
2018/11/22	193	41.55	205	41.78	41.10	-12	7,406	-0.16%	大買/大賣/
2018/11/21	0	0.00	2	40.38	40.70	-2	6,994	-0.03%
2018/11/19	0	0.00	4	37.06	37.30	-4	6,999	-0.06%
2018/11/16	1	36.90	5	37.05	36.25	-4	7,024	-0.06%
2018/11/15	1	36.60	0	0.00	36.80	1	7,052	0.01%
2018/11/14	1	36.45	6	36.56	36.00	-5	7,106	-0.07%
2018/11/12	0	0.00	1	37.20	36.60	-1	7,346	-0.01%
2018/11/09	14	36.32	1	36.40	36.70	13	7,392	0.18%
2018/11/08	13	38.84	1	35.95	35.95	12	7,411	0.16%
2018/11/07	1	37.20	1	37.75	37.75	0	7,311	0.00%
2018/11/05	1	37.15	0	0.00	37.00	1	7,338	0.01%
2018/11/02	1	36.50	1	36.80	36.55	0	7,319	0.00%
2018/11/01	8	35.78	8	36.53	35.80	0	7,226	0.00%
2018/10/31	0	0.00	3	34.03	34.10	-3	6,952	-0.04%
2018/10/30	1	31.25	0	0.00	31.00	1	6,907	0.01%
2018/10/29	1	32.65	0	0.00	32.05	1	7,100	0.01%
2018/10/25	0	0.00	4	31.50	31.15	-4	7,113	-0.06%
2018/10/23	4	37.01	5	36.48	36.30	-1	7,021	-0.01%
2018/10/22	1	37.00	0	0.00	37.70	1	7,058	0.01%
2018/10/19	0	0.00	2	37.20	36.35	-2	7,133	-0.03%
2018/10/18	4	38.61	2	39.00	38.05	2	7,152	0.03%
2018/10/17	7	39.34	5	38.82	38.40	2	7,163	0.03%
2018/10/16	7	40.21	10	40.33	40.25	-3	7,007	-0.04%
2018/10/15	6	37.27	6	37.16	37.20	0	6,976	0.00%
2018/10/12	6	36.99	1	37.20	37.20	5	7,037	0.07%
2018/10/11	3	36.80	3	36.95	36.50	0	7,110	0.00%
2018/10/09	5	42.30	3	41.17	40.55	2	7,192	0.03%
2018/10/05	4	42.74	8	42.99	42.30	-4	7,414	-0.05%
2018/10/04	1	47.00	1	47.30	47.00	0	7,476	0.00%
2018/10/02	0	0.00	2	51.00	50.00	-2	8,302	-0.02%
2018/09/28	3	51.13	2	50.60	50.20	1	8,731	0.01%
2018/09/27	0	0.00	1	51.80	50.00	-1	8,917	-0.01%
2018/09/25	0	0.00	3	52.87	52.00	-3	9,178	-0.03%
2018/09/21	4	50.03	0	0.00	51.00	4	9,161	0.04%
2018/09/20	1	48.10	2	47.85	48.00	-1	9,160	-0.01%
2018/09/18	2	48.70	1	49.80	48.40	1	9,348	0.01%
2018/09/17	0	0.00	1	52.20	52.10	-1	9,527	-0.01%
2018/09/14	2	53.30	0	0.00	52.60	2	9,645	0.02%
2018/09/12	5	49.75	5	49.74	50.10	0	9,788	0.00%
2018/09/11	2	52.00	2	51.60	51.30	0	9,983	0.00%
2018/09/10	1	52.30	5	50.80	50.60	-4	10,091	-0.04%
2018/09/07	3	55.93	2	53.50	53.50	1	10,143	0.01%
2018/09/06	1	56.50	0	0.00	56.40	1	10,316	0.01%
2018/09/04	1	57.00	1	58.10	58.10	0	11,423	0.00%
2018/09/03	1	59.90	1	57.00	57.00	0	11,763	0.00%
2018/08/28	1	59.60	1	58.90	58.90	0	12,638	0.00%
2018/08/27	3	60.20	4	60.43	60.10	-1	12,903	-0.01%
2018/08/24	7	57.31	4	56.90	56.60	3	13,097	0.02%
2018/08/23	0	0.00	1	59.30	58.60	-1	13,647	-0.01%
2018/08/22	1	57.60	5	58.92	59.50	-4	14,211	-0.03%
2018/08/20	2	55.95	4	57.38	58.50	-2	15,105	-0.01%
2018/08/17	1	61.20	1	62.00	58.20	0	15,508	0.00%
2018/08/16	2	58.65	4	59.75	61.20	-2	15,624	-0.01%
2018/08/15	1	59.10	0	0.00	58.60	1	15,830	0.01%
2018/08/14	2	60.60	2	60.25	62.00	0	16,050	0.00%
2018/08/13	5	61.72	4	62.43	60.30	1	16,266	0.01%
2018/08/10	1	65.20	1	64.70	64.70	0	16,635	0.00%
2018/08/08	0	0.00	5	66.10	65.00	-5	17,702	-0.03%
2018/08/06	2	65.00	4	64.60	65.50	-2	18,399	-0.01%
2018/08/03	1	62.20	1	66.00	66.00	0	18,632	0.00%
2018/08/02	2	68.35	2	63.70	63.70	0	18,765	0.00%
2018/08/01	3	69.93	4	69.75	69.50	-1	19,391	-0.01%
2018/07/26	13	73.42	0	0.00	75.00	13	19,731	0.07%
2018/07/23	1	65.70	0	0.00	67.50	1	19,448	0.01%
2018/07/20	1	69.00	0	0.00	67.10	1	19,381	0.01%
2018/07/18	8	69.51	8	69.64	68.00	0	19,237	0.00%
2018/07/17	1	71.00	11	70.49	70.90	-10	19,196	-0.05%
2018/07/16	10	74.20	0	0.00	73.80	10	19,197	0.05%
2018/07/13	2	73.90	1	73.00	73.00	1	19,302	0.01%
2018/07/12	8	72.86	8	73.53	73.90	0	19,122	0.00%
2018/07/11	3	73.43	5	73.92	73.60	-2	19,114	-0.01%
2018/07/10	1	71.50	5	71.30	72.00	-4	18,611	-0.02%
2018/07/09	1	64.50	1	65.50	65.50	0	18,502	0.00%
2018/07/06	2	64.35	1	67.10	66.20	1	18,359	0.01%
2018/07/05	2	63.45	2	62.70	62.70	0	18,107	0.00%
2018/07/04	15	66.70	14	67.33	62.70	1	17,898	0.01%
2018/07/03	5	70.58	3	70.33	69.60	2	17,672	0.01%
2018/07/02	16	70.29	17	70.98	69.10	-1	17,580	-0.01%
2018/06/29	15	69.68	13	69.93	72.80	2	17,458	0.01%
2018/06/28	10	72.73	7	70.31	69.50	3	17,295	0.02%
2018/06/27	5	72.92	5	72.46	73.40	0	17,177	0.00%
2018/06/26	3	73.50	3	72.40	72.00	0	17,064	0.00%
2018/06/25	7	72.79	6.1	72.88	71.20	0.9	16,820	0.01%
2018/06/22	6	77.57	5	77.94	76.50	1	16,652	0.01%
2018/06/21	3	80.43	2	77.50	80.90	1	16,558	0.01%
2018/06/20	1	82.10	0	0.00	76.40	1	16,374	0.01%
2018/06/19	45	83.63	40	83.97	84.00	5	16,260	0.03%
2018/06/15	1	84.90	1	83.40	83.20	0	16,243	0.00%
2018/06/14	41	83.29	39	82.68	83.20	2	16,133	0.01%
2018/06/13	13	88.65	36	90.53	82.90	-23	15,957	-0.14%
2018/06/12	28	85.40	7	88.27	89.50	21	15,516	0.14%
2018/06/11	3	77.50	3	77.53	81.40	0	14,963	0.00%
2018/06/08	2	70.30	5	70.92	74.00	-3	14,696	-0.02%
2018/06/07	5	70.72	2	72.10	70.50	3	14,445	0.02%
2018/06/06	4	69.60	5	70.48	71.50	-1	14,445	-0.01%
2018/06/05	2	69.65	5	68.08	67.80	-3	14,387	-0.02%
2018/06/04	10	71.74	12	72.40	72.80	-2	14,150	-0.01%
2018/06/01	8	70.66	11	69.65	69.90	-3	13,839	-0.02%
2018/05/31	3	73.03	3	72.00	70.70	0	13,541	0.00%
2018/05/30	14	71.80	15	73.82	74.10	-1	12,893	-0.01%
2018/05/29	20	68.79	19	68.74	68.80	1	12,268	0.01%
2018/05/25	0	0.00	20	58.34	60.90	-20	11,147	-0.18%
2018/05/24	4	55.40	5	55.34	55.40	-1	10,510	-0.01%
2018/05/23	2	54.40	7	55.33	55.80	-5	10,294	-0.05%
2018/05/22	1	55.50	2	55.40	53.70	-1	9,969	-0.01%
2018/05/21	8	55.10	7	56.03	56.40	1	9,672	0.01%
2018/05/18	7	54.47	5	55.98	54.70	2	9,332	0.02%
2018/05/17	5	55.44	3	53.27	52.10	2	8,805	0.02%
2018/05/16	25	56.78	14	55.51	55.60	11	8,338	0.13%
2018/05/15	18	51.17	60	50.32	53.80	-42	7,656	-0.55%
2018/05/14	15	48.64	16	48.79	50.20	-1	7,091	-0.01%
2018/05/11	15	46.61	17	46.50	45.70	-2	6,824	-0.03%
2018/05/10	63	44.89	4	45.09	46.20	59	6,511	0.91%
2018/05/09	12	43.10	12	43.50	43.65	0	6,123	0.00%
2018/05/08	1	39.10	9	39.99	40.90	-8	5,397	-0.15%
2018/05/02	1	36.35	1	37.00	36.35	0	5,000	0.00%
2018/04/25	1	36.05	10	35.30	35.90	-9	5,742	-0.16%
2018/04/24	2	37.10	0	0.00	36.00	2	5,798	0.03%
2018/04/23	2	38.35	0	0.00	37.60	2	5,718	0.03%
2018/04/20	1	38.85	0	0.00	37.95	1	5,696	0.02%
2018/04/19	2	37.30	3	37.93	39.15	-1	5,607	-0.02%
2018/04/18	3	36.45	0	0.00	36.30	3	5,362	0.06%
2018/04/17	1	39.75	0	0.00	36.15	1	5,317	0.02%
2018/04/16	0	0.00	1	39.15	39.10	-1	5,186	-0.02%
2018/04/13	0	0.00	4	38.04	38.00	-4	5,103	-0.08%
2018/04/11	5	37.15	5	37.40	37.10	0	5,049	0.00%
2018/04/03	1	35.55	1	36.10	36.10	0	5,174	0.00%
2018/03/23	3	35.68	3	35.98	35.80	0	5,239	0.00%
2018/03/22	10	37.70	10	38.06	37.30	0	5,174	0.00%
2018/03/21	6	38.80	7	37.61	36.90	-1	5,022	-0.02%
2018/03/20	0	0.00	3	37.30	37.40	-3	4,859	-0.06%
2018/03/19	0	0.00	4	36.76	36.40	-4	4,784	-0.08%
2018/03/16	0	0.00	5	36.43	35.80	-5	4,642	-0.11%
2018/03/15	17	35.24	19	35.14	35.45	-2	4,510	-0.04%
2018/03/14	1	36.50	0	0.00	35.25	1	4,483	0.02%
2018/03/13	5	35.32	0	0.00	36.00	5	4,386	0.11%
2018/03/12	1	35.25	4	36.05	35.05	-3	4,329	-0.07%
2018/03/09	62	34.67	61	33.74	34.00	1	4,148	0.02%
2018/03/08	0	0.00	5	32.54	33.55	-5	3,992	-0.13%
2018/03/07	1	31.20	0	0.00	30.50	1	3,933	0.03%
2018/02/23	0	0.00	3	30.60	30.60	-3	4,787	-0.06%
2018/02/21	4	30.59	1	30.25	30.25	3	5,361	0.06%
2018/02/09	1	28.60	0	0.00	29.35	1	5,806	0.02%
2018/02/07	0	0.00	1	31.10	31.00	-1	5,861	-0.02%
2018/02/06	1	29.75	3	29.75	29.95	-2	5,920	-0.03%
2018/01/29	3	34.58	1	34.30	34.15	2	6,556	0.03%
2018/01/24	7	35.84	0	0.00	35.30	7	6,733	0.10%
2018/01/23	6	37.63	7	37.80	36.05	-1	6,868	-0.01%
2018/01/22	0	0.00	8	38.17	38.55	-8	6,712	-0.12%
2018/01/19	2	35.10	0	0.00	35.05	2	6,702	0.03%
2018/01/18	0.6	34.60	4	35.58	34.60	-3.4	7,073	-0.05%
2018/01/16	1	35.15	0	0.00	34.60	1	7,187	0.01%
2018/01/15	4	34.75	1	34.45	34.85	3	7,255	0.04%
2018/01/12	1	33.80	0	0.00	33.35	1	7,316	0.01%
2018/01/10	2	34.15	0	0.00	33.50	2	7,364	0.03%
2018/01/08	0	0.00	5	33.80	33.80	-5	7,617	-0.07%
2018/01/05	12	35.61	21	35.62	35.40	-9	7,643	-0.12%
2018/01/04	6	34.85	2	34.35	35.00	4	7,698	0.05%
2018/01/03	4	34.98	2	35.20	34.60	2	7,660	0.03%
2018/01/02	0	0.00	2	32.85	33.35	-2	7,565	-0.03%