嘉晶 (3016)-元大-大安券商分點個股進出

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
62.2
漲跌
▲0.9
漲幅
+1.47%
成交量
1,854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－元大-大安券商分點個股進出

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

元大-大安券商分點個股進出
元大-大安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
2024/05/20	1	62.40	1	62.70	62.20	0	1,560	0.00%
2024/04/25	1	61.70	1	62.10	61.60	0	1,489	0.00%
2024/04/22	1	58.80	1	60.80	59.40	0	1,453	0.00%
2024/04/18	10	63.00	0	0.00	61.20	10	1,414	0.71%
2024/04/11	1	61.00	0	0.00	60.80	1	1,237	0.08%
2024/04/10	7	62.53	7	62.77	61.20	0	1,215	0.00%
2024/04/01	23	62.04	23	62.37	61.50	0	1,133	0.00%
2024/03/22	0	0.00	1	60.40	59.10	-1	999	-0.10%
2024/03/20	1	56.80	0	0.00	56.60	1	993	0.10%
2024/03/15	1	58.90	0	0.00	58.00	1	972	0.10%
2024/03/13	1	59.80	0	0.00	60.00	1	922	0.11%
2024/03/12	1	60.40	2	62.55	61.70	-1	861	-0.12%
2024/03/11	0	0.00	3	61.90	61.90	-3	617	-0.49%
2024/03/08	0	0.00	3	56.30	56.30	-3	509	-0.59%
2024/03/07	0.1	51.60	0	0.00	51.20	0.1	451	0.01%
2024/03/06	3	52.00	0	0.00	52.10	3	454	0.66%
2024/03/04	0	0.00	2	54.60	54.20	-2	461	-0.43%
2024/02/05	1	53.80	0	0.00	54.40	1	459	0.22%
2024/01/29	0	0.00	4	57.10	57.10	-4	450	-0.90%
2024/01/09	3	60.00	0	0.00	59.10	3	505	0.59%
2023/12/27	0	0.00	5	63.00	63.00	-5	496	-1.01%
2023/12/15	3	64.93	3	65.10	64.50	0	478	0.00%
2023/11/01	4	60.08	4	60.50	60.30	0	437	0.00%
2023/09/20	1	62.10	0	0.00	61.80	1	1,152	0.09%
2023/09/18	0	0.00	1	63.00	62.70	-1	1,163	-0.09%
2023/09/12	0	0.00	0.2	60.20	60.30	-0.2	1,173	-0.02%
2023/09/08	0	0.00	1	60.60	60.00	-1	1,203	-0.08%
2023/08/30	1	59.50	0	0.00	59.50	1	1,296	0.08%
2023/07/31	1	67.00	0	0.00	65.70	1	1,234	0.08%
2023/07/14	4	71.38	3	71.67	71.50	1	1,150	0.09%
2023/07/11	1	74.00	2	73.80	72.20	-1	1,012	-0.10%
2023/07/10	2	69.40	4	68.50	69.70	-2	836	-0.24%
2023/07/04	0	0.00	2	65.20	65.20	-2	679	-0.29%
2023/06/27	2	63.80	0	0.00	63.10	2	679	0.29%
2023/06/21	0	0.00	2	65.00	65.20	-2	677	-0.30%
2023/06/15	10	67.00	0	0.00	66.70	10	685	1.46%
2023/06/08	2	64.50	0	0.00	64.10	2	653	0.31%
2023/06/05	6	67.23	6	67.43	66.00	0	661	0.00%
2023/05/31	0	0.00	4	63.90	63.60	-4	691	-0.58%
2023/05/26	2	63.10	0	0.00	63.00	2	693	0.29%
2023/05/11	1	63.00	1	62.00	61.70	0	733	0.00%
2023/05/09	2	62.40	0	0.00	62.50	2	738	0.27%
2023/05/02	2	64.20	0	0.00	64.60	2	790	0.25%
2023/04/21	2	65.40	0	0.00	64.50	2	756	0.26%
2023/04/19	0	0.00	1	69.70	69.50	-1	714	-0.14%
2023/04/18	6	71.00	0	0.00	70.10	6	716	0.84%
2023/04/17	2	70.75	0	0.00	71.50	2	705	0.28%
2023/04/12	1	71.40	0	0.00	71.30	1	671	0.15%
2023/04/11	0	0.00	3	71.40	71.50	-3	665	-0.45%
2023/03/15	0	71.00	0	0.00	70.20	0	698	0.00%
2023/03/10	1	71.10	0	0.00	71.10	1	712	0.14%
2023/03/03	3	72.00	0	0.00	71.90	3	712	0.42%
2023/02/22	1	76.00	0	0.00	75.60	1	706	0.14%
2023/01/30	0	0.00	1	74.70	74.60	-1	950	-0.11%
2023/01/10	0	0.00	1	74.30	73.70	-1	1,014	-0.10%
2023/01/06	0	0.00	1	72.70	72.90	-1	1,054	-0.09%
2023/01/05	1	72.00	0	0.00	71.40	1	1,084	0.09%
2023/01/03	2	71.20	1	70.30	71.10	1	1,136	0.09%
2022/12/29	0	0.00	1	68.90	70.40	-1	1,166	-0.09%
2022/12/26	1	71.10	0	0.00	71.20	1	1,277	0.08%
2022/12/22	1	71.20	0	0.00	71.00	1	1,359	0.07%
2022/12/19	0	0.00	1	73.60	73.60	-1	1,504	-0.07%
2022/12/13	0	0.00	0	75.40	74.40	0	1,646	0.00%
2022/12/09	0	0.00	0	77.21	75.90	0	1,681	0.00%
2022/12/07	0	78.55	1	77.50	76.50	-1	1,746	-0.06%
2022/12/06	1	80.20	0	0.00	79.00	1	1,859	0.05%
2022/12/05	1	81.60	1	82.50	82.00	0	1,923	0.00%
2022/12/01	0	81.90	0	0.00	81.90	0	1,939	0.00%
2022/11/30	1	78.10	1	78.40	78.60	0	1,930	0.00%
2022/11/29	1	75.90	2	76.50	76.90	-1	1,943	-0.05%
2022/11/24	1	78.50	1	78.00	78.70	0	1,998	0.00%
2022/11/18	2	78.70	1	80.00	78.20	1	2,111	0.05%
2022/11/02	0	0.00	1	70.00	70.60	-1	2,407	-0.04%
2022/10/27	1	68.00	1	67.50	69.00	0	2,392	0.00%
2022/10/26	1	67.60	0	0.00	66.80	1	2,395	0.04%
2022/10/24	0	0.00	1	69.70	68.00	-1	2,407	-0.04%
2022/10/21	2	68.30	1	67.10	67.10	1	2,408	0.04%
2022/10/20	2	68.65	2	69.50	69.50	0	2,408	0.00%
2022/10/18	1	69.00	1	70.00	70.10	0	2,428	0.00%
2022/10/17	2	67.40	1	68.50	69.30	1	2,436	0.04%
2022/10/14	0	0.00	2	70.25	70.50	-2	2,444	-0.08%
2022/10/13	5	68.98	3	68.33	66.10	2	2,491	0.08%
2022/10/12	1	71.00	1	72.20	70.80	0	2,472	0.00%
2022/10/11	1	72.40	1	71.80	71.50	0	2,471	0.00%
2022/10/07	1	77.30	1	77.30	77.30	0	2,505	0.00%
2022/10/04	0	0.00	3	74.83	77.60	-3	2,490	-0.12%
2022/10/03	2	71.00	2	72.30	73.10	0	2,480	0.00%
2022/09/30	1	71.00	1.1	72.15	72.70	-0.1	2,521	0.00%
2022/09/29	1	72.40	1	73.04	70.40	0	2,511	0.00%
2022/09/28	3.1	75.91	3.1	73.54	71.60	0	2,500	0.00%
2022/09/27	3	78.70	3	79.37	78.50	0	2,480	0.00%
2022/09/26	1	81.42	1	80.14	79.50	0	2,484	0.00%
2022/09/23	4.1	86.28	1	85.60	84.40	3.1	2,494	0.12%
2022/09/21	2	87.95	1	88.00	88.10	1	2,433	0.04%
2022/09/20	0	0.00	4	88.08	89.00	-4	2,427	-0.16%
2022/09/16	1	88.30	0	0.00	87.60	1	2,424	0.04%
2022/09/15	1	89.70	0	0.00	89.50	1	2,436	0.04%
2022/09/14	0	0.00	1	91.00	91.40	-1	2,451	-0.04%
2022/09/13	2	92.60	7	91.41	90.70	-5	2,455	-0.20%
2022/09/12	3	89.80	3	89.13	89.60	0	2,384	0.00%
2022/09/08	2	82.50	0	0.00	84.50	2	2,344	0.09%
2022/09/06	3	81.53	1	80.60	80.70	2	2,376	0.08%
2022/09/05	1	85.90	0	0.00	83.60	1	2,371	0.04%
2022/09/02	1	86.90	1	87.50	87.40	0	2,367	0.00%
2022/08/29	0	0.00	1	87.50	87.40	-1	2,394	-0.04%
2022/08/25	0	0.00	6	91.35	90.60	-6	2,380	-0.25%
2022/08/24	2	89.75	0	0.00	89.20	2	2,369	0.08%
2022/08/23	14	92.09	5	92.60	92.10	9	2,370	0.38%
2022/08/22	3	92.23	3	92.77	93.00	0	2,363	0.00%
2022/08/19	0	0.00	0	91.10	91.40	0	2,275	0.00%
2022/08/18	4	87.80	4	89.28	87.40	0	2,164	0.00%
2022/08/16	0	0.00	1	87.40	85.90	-1	2,170	-0.05%
2022/08/15	0	86.50	1	85.60	86.50	-1	2,193	-0.04%
2022/08/11	0	0.00	1	85.20	83.60	-1	2,261	-0.04%
2022/08/10	0	0.00	1	82.00	82.20	-1	2,329	-0.04%
2022/08/09	0	0.00	1	83.00	82.60	-1	2,366	-0.04%
2022/08/05	0	0.00	2	80.30	80.70	-2	2,519	-0.08%
2022/08/04	2	76.35	2	77.40	77.90	0	2,600	0.00%
2022/08/03	1	77.00	0	0.00	77.40	1	2,654	0.04%
2022/08/02	5	80.16	1	79.40	79.00	4	2,716	0.15%
2022/07/29	0	0.00	2	83.70	84.00	-2	2,740	-0.07%
2022/07/28	1	81.80	1	82.80	81.40	0	2,747	0.00%
2022/07/27	0	0.00	1	82.40	82.80	-1	2,755	-0.04%
2022/07/26	3	84.53	1	82.40	81.40	2	2,754	0.07%
2022/07/22	1	83.70	1	83.30	83.30	0	2,765	0.00%
2022/07/20	3	85.33	3	84.63	83.40	0	2,798	0.00%
2022/07/19	3	79.73	3	80.57	80.30	0	2,777	0.00%
2022/07/15	6	81.25	5	80.90	80.80	1	2,787	0.04%
2022/07/14	0	0.00	1	77.50	79.90	-1	2,744	-0.04%
2022/07/13	1	78.20	6	78.68	77.50	-5	2,751	-0.18%
2022/07/12	3	76.10	1	76.50	76.50	2	2,751	0.07%
2022/07/08	4	79.68	3	80.47	78.90	1	2,761	0.04%
2022/07/07	1	73.60	1	74.50	76.90	0	2,740	0.00%
2022/07/06	4	74.90	2	73.55	73.70	2	2,758	0.07%
2022/07/05	2	77.50	2	78.10	78.60	0	2,813	0.00%
2022/07/04	3	77.77	3	78.83	78.70	0	2,789	0.00%
2022/07/01	2	81.30	0	0.00	78.40	2	2,792	0.07%
2022/06/28	1	93.00	0	0.00	92.30	1	2,841	0.04%
2022/06/27	0	0.00	0.1	94.30	94.30	-0.1	2,942	0.00%
2022/06/24	0.1	91.00	0	0.00	90.00	0.1	2,995	0.00%
2022/06/23	1	89.40	2	90.50	90.00	-1	3,085	-0.03%
2022/06/21	4	93.38	4	93.60	93.50	0	3,596	0.00%
2022/06/20	3	90.93	1	89.10	88.20	2	3,649	0.05%
2022/06/17	1	93.90	0	0.00	94.70	1	3,686	0.03%
2022/06/16	0	0.00	1	102.00	97.20	-1	3,870	-0.03%
2022/06/10	0	0.00	1	103.50	104.50	-1	5,689	-0.02%
2022/06/09	1	104.50	0	0.00	107.00	1	5,839	0.02%
2022/06/08	0	0.00	1	107.50	106.00	-1	6,001	-0.02%
2022/06/02	1	106.00	1	105.00	105.00	0	6,065	0.00%
2022/05/31	1	104.00	1	104.50	104.00	0	6,049	0.00%
2022/05/30	10	103.50	11	103.00	103.50	-1	6,035	-0.02%
2022/05/25	0	0.00	2	99.75	100.50	-2	6,052	-0.03%
2022/05/24	2	97.75	1	100.00	97.30	1	6,064	0.02%
2022/05/23	3	99.40	8	99.99	99.40	-5	6,059	-0.08%
2022/05/19	2	97.55	2	99.55	100.50	0	6,052	0.00%
2022/05/18	7	101.41	1	99.10	98.90	6	6,030	0.10%
2022/05/17	2	98.80	5	97.00	99.10	-3	5,948	-0.05%
2022/05/16	18	97.61	20	98.54	96.10	-2	5,933	-0.03%
2022/05/13	16	96.86	20	97.08	96.30	-4	5,885	-0.07%
2022/05/12	9	95.84	1	94.80	92.20	8	5,845	0.14%
2022/05/11	0	0.00	1	95.80	96.00	-1	5,884	-0.02%
2022/05/10	1	90.10	2	90.10	93.60	-1	5,851	-0.02%
2022/05/09	2	90.10	0	0.00	88.10	2	5,823	0.03%
2022/05/06	1	91.90	0	0.00	92.80	1	5,852	0.02%
2022/05/05	10	96.38	11	96.48	95.90	-1	5,881	-0.02%
2022/05/04	0	0.00	0.1	94.00	93.10	-0.1	5,873	0.00%
2022/04/29	0.1	93.30	0	0.00	92.20	0.1	5,928	0.00%
2022/04/27	1	88.80	1	89.90	92.10	0	5,941	0.00%
2022/04/26	1	95.00	0	0.00	95.00	1	5,904	0.02%
2022/04/25	1	96.50	0	0.00	95.50	1	5,911	0.02%
2022/04/20	0	0.00	1	109.50	106.50	-1	5,993	-0.02%
2022/04/19	3	106.83	2	107.75	106.50	1	6,020	0.02%
2022/04/18	2	103.00	0	0.00	104.00	2	6,072	0.03%
2022/04/14	1	110.50	2	109.25	109.00	-1	6,212	-0.02%
2022/04/11	0	0.00	1	108.00	106.00	-1	6,312	-0.02%
2022/04/07	1	107.50	0	0.00	107.50	1	6,321	0.02%
2022/04/01	0	0.00	3	114.50	116.00	-3	6,389	-0.05%
2022/03/31	1	117.50	0	119.00	117.50	1	6,384	0.02%
2022/03/30	1	119.00	0	0.00	120.50	1	6,377	0.02%
2022/03/29	3	118.17	3	119.17	118.50	0	6,436	0.00%
2022/03/28	4	120.13	7	119.14	120.50	-3	6,405	-0.05%
2022/03/25	24	124.65	21	123.05	119.50	3	6,349	0.05%
2022/03/24	2	121.50	6	123.25	125.50	-4	5,990	-0.07%
2022/03/23	7	122.36	1	121.50	122.00	6	6,054	0.10%
2022/03/22	3	123.50	4.4	123.91	123.50	-1.4	6,362	-0.02%
2022/03/21	4	124.00	4	123.50	124.50	0	6,365	0.00%
2022/03/18	3	123.00	8	123.75	125.00	-5	6,294	-0.08%
2022/03/17	33	122.38	35	122.50	123.00	-2	6,183	-0.03%
2022/03/16	25	116.72	18.2	116.52	115.00	6.8	5,906	0.12%
2022/03/15	9	114.11	11	113.73	114.00	-2	5,459	-0.04%
2022/03/14	2	108.50	3	108.33	109.00	-1	4,994	-0.02%
2022/03/11	2	105.25	0	0.00	104.50	2	4,864	0.04%
2022/03/07	1	100.00	0.1	102.50	101.00	0.9	4,775	0.02%
2022/03/03	2.1	108.74	0	0.00	108.50	2.1	5,013	0.04%
2022/02/25	1	105.50	2	104.75	106.50	-1	5,221	-0.02%
2022/02/24	1	104.50	0	0.00	100.00	1	5,761	0.02%
2022/02/22	1	106.00	5	105.50	105.50	-4	6,989	-0.06%
2022/02/16	1	113.50	1	115.50	113.00	0	9,759	0.00%
2022/02/15	2	112.25	2	114.00	112.00	0	9,835	0.00%
2022/02/14	2	113.00	2.1	113.98	112.00	-0.1	9,922	0.00%
2022/02/11	7	121.07	1	120.00	118.00	6	9,939	0.06%
2022/02/10	2	116.00	0	0.00	114.50	2	9,912	0.02%
2022/02/09	2	115.75	1	116.50	116.00	1	10,043	0.01%
2022/02/08	1	112.00	0	0.00	112.50	1	10,253	0.01%
2022/02/07	2	112.00	3	107.83	112.00	-1	10,339	-0.01%
2022/01/26	0	0.00	1	111.50	111.50	-1	10,638	-0.01%
2022/01/25	1	111.00	0	0.00	111.00	1	11,292	0.01%
2022/01/24	1	115.50	1.1	115.45	115.50	-0.1	11,581	0.00%
2022/01/21	1	115.00	0	0.00	113.50	1	11,898	0.01%
2022/01/20	0.1	119.00	0	0.00	118.50	0.1	11,940	0.00%
2022/01/17	0.1	124.00	0	0.00	123.00	0.1	12,488	0.00%
2022/01/14	0	0.00	0.3	119.50	120.50	-0.3	12,605	0.00%
2022/01/13	0	121.50	0	0.00	120.00	0	12,797	0.00%
2022/01/12	0.1	122.50	1	125.00	122.50	-1	12,857	-0.01%
2022/01/11	4	122.25	5	123.10	122.00	-1	13,014	-0.01%
2022/01/10	0	0.00	1	129.00	129.50	-1	13,107	-0.01%
2022/01/07	5	123.70	5	126.30	125.00	0	13,160	0.00%
2022/01/06	4	127.75	5.2	129.00	129.50	-1.2	13,123	-0.01%
2022/01/05	3	132.67	6	131.00	130.00	-3	13,149	-0.02%
2022/01/04	1	136.00	1	138.50	137.50	0	13,135	0.00%
2022/01/03	5	137.50	0	0.00	137.50	5	13,183	0.04%
2021/12/28	0	0.00	1	136.50	135.00	-1	13,264	-0.01%
2021/12/23	1.1	134.18	1	137.50	134.00	0.1	13,322	0.00%
2021/12/22	0	0.00	1	135.00	131.00	-1	13,277	-0.01%
2021/12/21	1	132.50	0	0.00	132.50	1	13,353	0.01%
2021/12/20	2	133.50	6	132.00	132.50	-4	13,692	-0.03%
2021/12/17	5	133.90	0	0.00	132.00	5	13,819	0.04%
2021/12/16	23.2	143.09	16	141.50	141.00	7.2	14,213	0.05%
2021/12/14	2.1	132.27	1	130.50	133.00	1.1	13,906	0.01%
2021/12/13	11	138.00	13.1	135.61	136.00	-2.1	13,784	-0.02%
2021/12/10	2	136.00	0.1	136.50	137.00	1.9	13,669	0.01%
2021/12/09	2.1	148.79	1.1	147.32	142.50	1	13,430	0.01%
2021/12/08	0.4	150.57	0.1	152.00	150.50	0.3	13,402	0.00%
2021/12/06	0	0.00	8	150.13	150.00	-8	13,556	-0.06%
2021/12/03	6.1	153.97	0	0.00	153.00	6.1	13,616	0.04%
2021/12/02	2	148.00	0.3	148.50	148.00	1.8	13,592	0.01%
2021/12/01	0.2	146.67	0	0.00	148.50	0.2	13,609	0.00%
2021/11/30	1.1	146.55	0	0.00	146.00	1.1	13,653	0.01%
2021/11/29	0	150.00	1	150.00	148.50	-1	13,839	-0.01%
2021/11/26	0	0.00	5	143.00	140.00	-5	13,757	-0.04%
2021/11/25	2	144.00	0	143.00	146.00	2	13,765	0.01%
2021/11/23	17	141.21	16	144.04	135.50	1	13,751	0.01%
2021/11/22	18	145.25	22	145.64	149.00	-4	13,594	-0.03%
2021/11/19	5	137.90	32	135.67	143.00	-27	12,777	-0.21%
2021/11/18	52	129.97	30.4	128.25	130.00	21.7	12,539	0.17%
2021/11/17	17	120.00	16.1	124.41	127.50	0.9	11,358	0.01%
2021/11/16	2	114.25	3	114.00	116.00	-1	10,703	-0.01%
2021/11/15	2	102.00	3	105.17	105.50	-1	10,283	-0.01%
2021/11/11	2	99.30	7	98.43	98.00	-5	10,074	-0.05%
2021/11/10	5	97.20	0	0.00	97.00	5	10,002	0.05%
2021/11/09	3	97.37	4	96.65	96.20	-1	9,974	-0.01%
2021/11/08	2	98.10	2	98.10	96.60	0	9,905	0.00%
2021/11/05	4	103.38	3	105.50	101.50	1	9,816	0.01%
2021/11/04	2	101.00	0	0.00	102.00	2	9,625	0.02%
2021/11/03	8	104.38	7	105.50	103.50	1	9,584	0.01%
2021/11/02	24.1	107.52	20.2	107.49	107.00	3.9	9,378	0.04%
2021/11/01	0	0.00	28	100.11	104.50	-28	8,770	-0.32%
2021/10/29	15.2	98.28	17	97.71	95.30	-1.8	8,593	-0.02%
2021/10/26	33	96.71	31	96.32	92.90	2	8,334	0.02%
2021/10/25	1	94.30	11	94.70	94.70	-10	8,093	-0.12%
2021/10/22	0	0.00	2	95.40	96.30	-2	8,230	-0.02%
2021/10/21	7.1	95.87	27	96.41	93.00	-19.9	8,367	-0.24%
2021/10/20	5	94.12	15	94.55	94.50	-10	8,523	-0.12%
2021/10/19	20	93.23	0	0.00	93.20	20	8,626	0.23%
2021/10/18	0	0.00	1	90.00	92.00	-1	8,907	-0.01%
2021/10/15	16	87.73	12	87.88	87.40	4	9,479	0.04%
2021/10/14	0	0.00	4	84.55	85.00	-4	10,159	-0.04%
2021/10/13	4	85.23	2	84.45	84.20	2	10,360	0.02%
2021/10/12	3	87.30	3	87.60	87.50	0	10,411	0.00%
2021/10/08	19	87.45	20	87.52	86.50	-1	10,592	-0.01%
2021/10/07	21	84.62	23	85.03	85.60	-2	10,742	-0.02%
2021/10/06	4	81.70	2	81.80	80.50	2	10,925	0.02%
2021/10/05	23	81.30	23	81.73	81.60	0	11,096	0.00%
2021/10/04	2	79.40	0.1	79.20	78.80	1.9	11,067	0.02%
2021/10/01	1	86.00	0.1	83.50	82.50	0.9	11,064	0.01%
2021/09/30	1	87.80	1	88.40	88.80	0	11,233	0.00%
2021/09/29	2	88.50	12.1	86.84	87.00	-10.1	11,390	-0.09%
2021/09/28	6	92.28	7	92.49	92.80	-1	11,362	-0.01%
2021/09/27	58	96.11	45	96.24	93.10	13	11,275	0.12%
2021/09/24	5	93.20	5	93.10	92.50	0	10,931	0.00%
2021/09/23	55	95.79	67	95.68	92.80	-12	10,775	-0.11%
2021/09/22	5	89.10	6	90.32	90.20	-1	10,249	-0.01%
2021/09/17	0	0.00	2	89.50	89.90	-2	10,192	-0.02%
2021/09/15	2	85.00	0	0.00	84.90	2	10,159	0.02%
2021/09/14	2	88.10	0	0.00	87.70	2	10,194	0.02%
2021/09/10	12	88.11	15	87.58	88.50	-3	10,248	-0.03%
2021/09/09	26	86.65	26	86.98	86.40	0	10,371	0.00%
2021/09/08	1	84.80	1	83.30	82.70	0	10,309	0.00%
2021/09/06	2	90.75	1	90.30	88.20	1	10,532	0.01%
2021/09/02	17	93.79	12	94.40	90.40	5	10,452	0.05%
2021/09/01	12	91.20	9	90.30	91.50	3	10,169	0.03%
2021/08/31	0	0.00	7	89.04	90.00	-7	10,126	-0.07%
2021/08/27	4	90.63	1	90.40	88.10	3	10,018	0.03%
2021/08/26	1	88.50	1	90.90	90.40	0	9,987	0.00%
2021/08/25	1	92.00	7	91.43	92.00	-6	9,599	-0.06%
2021/08/24	4	84.50	5	84.52	83.70	-1	9,484	-0.01%
2021/08/23	38	84.34	36	84.59	83.70	2	9,416	0.02%
2021/08/20	33	80.28	33	80.45	80.60	0	9,279	0.00%
2021/08/19	0	0.00	1	80.60	78.10	-1	9,155	-0.01%
2021/08/18	1	76.70	1	80.00	81.50	0	9,166	0.00%
2021/08/17	0	0.00	1	77.20	76.90	-1	9,205	-0.01%
2021/08/16	0	0.00	1	81.50	81.10	-1	9,155	-0.01%
2021/08/13	2	81.95	0	0.00	81.00	2	9,127	0.02%
2021/08/11	2	83.15	1	83.00	82.80	1	9,120	0.01%
2021/08/09	1	87.70	1	86.20	86.40	0	9,063	0.00%
2021/08/06	10	89.65	1	89.70	88.20	9	8,992	0.10%
2021/08/04	1	94.00	0	0.00	92.20	1	8,890	0.01%
2021/08/03	6	91.97	0	0.00	91.80	6	8,790	0.07%
2021/07/30	7	95.00	3	95.43	91.10	4	8,671	0.05%
2021/07/29	4	92.85	1	91.90	94.10	3	8,570	0.04%
2021/07/27	16	100.78	22	100.75	98.60	-6	8,277	-0.07%
2021/07/26	2.7	105.37	38	106.00	105.00	-35.3	8,030	-0.44%
2021/07/23	8	98.43	0	0.00	97.80	8	7,672	0.10%
2021/07/22	34	101.49	36	100.76	101.00	-2	7,498	-0.03%
2021/07/21	50.1	96.15	60	99.79	100.50	-9.9	7,086	-0.14%
2021/07/20	70	93.87	44	94.36	91.50	26	6,461	0.40%
2021/07/19	51	86.39	17	90.62	91.00	34	5,924	0.57%
2021/07/16	16	83.38	12	83.96	82.80	4	5,879	0.07%
2021/07/15	17	84.05	13	84.24	84.50	4	6,380	0.06%
2021/07/14	22	84.11	24	84.33	85.70	-2	6,458	-0.03%
2021/07/13	8	84.67	8	84.68	80.50	0	6,213	0.00%
2021/07/12	13	82.63	7	82.87	82.50	6	5,940	0.10%
2021/07/08	0	0.00	1	80.00	77.70	-1	5,690	-0.02%
2021/07/07	0	0.00	1	80.60	79.30	-1	5,696	-0.02%
2021/07/06	4	78.00	2	78.90	77.70	2	5,513	0.04%
2021/07/05	0	0.00	5	73.98	74.90	-5	5,407	-0.09%
2021/07/02	1	71.30	1	71.20	71.30	0	5,566	0.00%
2021/07/01	5	70.80	1	71.30	69.90	4	5,730	0.07%
2021/06/29	2	73.55	0	0.00	73.00	2	5,962	0.03%
2021/06/28	0	0.00	7	72.20	72.80	-7	5,898	-0.12%
2021/06/24	0	0.00	1	73.50	73.30	-1	5,910	-0.02%
2021/06/23	1	72.90	3	74.00	73.70	-2	5,868	-0.03%
2021/06/22	1	72.40	1	71.00	71.60	0	5,799	0.00%
2021/06/21	7	73.30	0	0.00	72.00	7	5,770	0.12%
2021/06/18	8	74.78	10	75.85	75.20	-2	5,731	-0.03%
2021/06/17	0	0.00	3	72.73	72.70	-3	5,617	-0.05%
2021/06/16	9	72.68	10	73.41	71.30	-1	5,565	-0.02%
2021/06/15	49	72.39	45	72.80	72.90	4	5,439	0.07%
2021/06/11	0	0.00	3	67.40	67.70	-3	5,204	-0.06%
2021/06/10	5	67.80	2	68.80	67.20	3	5,203	0.06%
2021/06/09	1	67.60	3	67.60	66.70	-2	5,152	-0.04%
2021/06/08	2	67.40	0	0.00	66.50	2	5,133	0.04%
2021/06/07	1	66.90	1	67.20	66.50	0	5,112	0.00%
2021/06/03	12	67.60	12	67.77	68.10	0	5,064	0.00%
2021/06/01	1	67.90	0	0.00	68.40	1	4,934	0.02%
2021/05/31	4	67.35	66	67.19	66.90	-62	4,915	-1.26%
2021/05/27	63	66.26	4	67.00	66.60	59	4,853	1.22%
2021/05/25	12	66.73	11	66.38	66.30	1	4,791	0.02%
2021/05/20	1	61.60	0	0.00	61.80	1	4,827	0.02%
2021/05/19	1	62.70	2	62.75	61.80	-1	4,823	-0.02%
2021/05/13	0	0.00	1	61.60	60.10	-1	4,732	-0.02%
2021/05/12	0	0.00	1	59.50	60.00	-1	4,707	-0.02%
2021/05/11	1	67.20	1	66.70	65.30	0	4,657	0.00%
2021/05/10	1	71.00	0	0.00	69.70	1	4,645	0.02%
2021/05/04	0	0.00	2	71.20	71.90	-2	4,678	-0.04%
2021/05/03	3	75.20	0	0.00	74.40	3	4,637	0.06%
2021/04/29	1	80.10	5	79.00	78.50	-4	4,632	-0.09%
2021/04/27	3	79.63	5	80.10	79.80	-2	4,711	-0.04%
2021/04/26	4	82.40	4	83.50	82.20	0	4,781	0.00%
2021/04/23	18	83.13	9	83.32	82.50	9	4,805	0.19%
2021/04/22	6	82.63	2	81.90	78.50	4	4,807	0.08%
2021/04/21	36	86.31	31	86.66	84.00	5	5,265	0.09%
2021/04/20	6	79.92	9	79.67	82.80	-3	4,952	-0.06%
2021/04/16	1	73.90	1	75.00	73.90	0	4,777	0.00%
2021/04/13	3	76.07	4	78.20	76.00	-1	4,802	-0.02%
2021/04/12	3	75.63	0	0.00	75.40	3	4,769	0.06%
2021/04/09	0	0.00	32	78.38	78.00	-32	4,752	-0.67%
2021/04/08	15	80.78	17	80.24	80.00	-2	4,656	-0.04%
2021/04/07	9	77.03	4	76.98	77.30	5	4,438	0.11%
2021/04/06	56	76.66	20	76.14	77.60	36	4,318	0.83%
2021/03/24	12	71.88	12	72.13	70.90	0	4,266	0.00%
2021/03/09	0	0.00	2	67.40	67.10	-2	5,373	-0.04%
2021/03/05	2	67.65	0	0.00	67.70	2	5,455	0.04%
2021/02/26	0	0.00	1	70.30	70.00	-1	5,646	-0.02%
2021/02/25	1	71.10	0	0.00	71.10	1	5,736	0.02%
2021/02/23	0	0.00	2	72.80	72.50	-2	5,822	-0.03%
2021/01/27	5	70.00	5	70.04	71.60	0	5,570	0.00%
2021/01/26	0	0.00	1	69.50	69.40	-1	5,527	-0.02%
2021/01/21	3	73.60	0	0.00	71.30	3	5,449	0.06%
2021/01/20	3	72.90	1	75.80	72.70	2	5,396	0.04%
2021/01/19	10	79.80	10	76.70	76.70	0	5,306	0.00%
2021/01/18	3	78.80	2	78.40	79.20	1	5,183	0.02%
2021/01/15	6	80.08	7	79.84	77.70	-1	5,047	-0.02%
2021/01/14	26	80.35	20	80.60	79.10	6	4,829	0.12%
2021/01/13	1	77.60	2	74.70	77.60	-1	4,145	-0.02%
2021/01/12	2	71.15	10	72.00	70.60	-8	3,834	-0.21%
2021/01/11	1	71.30	1	72.20	72.10	0	3,737	0.00%
2021/01/05	1	71.00	0	0.00	71.10	1	3,724	0.03%
2020/12/29	0	0.00	1	72.80	72.70	-1	3,628	-0.03%
2020/12/25	0	0.00	1	72.00	72.30	-1	3,491	-0.03%
2020/12/24	4	71.78	5	71.28	71.50	-1	3,502	-0.03%
2020/12/23	4	71.10	6	71.67	71.70	-2	3,515	-0.06%
2020/12/22	5	69.84	2	71.60	69.00	3	3,498	0.09%
2020/12/21	2	69.95	0	0.00	70.00	2	3,500	0.06%
2020/12/16	1	71.70	0	0.00	71.30	1	3,494	0.03%
2020/12/14	10	73.50	10	74.40	73.70	0	3,552	0.00%
2020/12/11	7	74.03	1	75.00	72.50	6	3,578	0.17%
2020/12/10	5	75.30	5	75.26	75.00	0	3,479	0.00%
2020/12/09	42	73.08	53	73.71	74.70	-11	3,188	-0.35%
2020/12/07	6	68.18	0	0.00	68.00	6	2,787	0.22%
2020/12/03	19	69.93	16	70.09	68.00	3	2,749	0.11%
2020/12/02	4	67.48	0	0.00	67.20	4	2,673	0.15%
2020/12/01	3	67.60	0	0.00	67.00	3	2,705	0.11%
2020/11/30	2	68.40	2	69.15	67.10	0	2,687	0.00%
2020/11/27	1	65.60	0	0.00	65.60	1	2,558	0.04%
2020/11/26	2	65.10	3	64.77	65.60	-1	2,578	-0.04%
2020/11/25	1	64.70	0	0.00	64.50	1	2,596	0.04%
2020/11/24	9	67.33	9	67.68	65.70	0	2,682	0.00%
2020/11/23	5	64.66	1	64.70	64.70	4	2,693	0.15%
2020/11/20	1	64.40	0	0.00	64.40	1	2,731	0.04%
2020/11/17	5	62.40	5	62.20	62.00	0	3,084	0.00%
2020/11/12	0	0.00	1	61.20	60.70	-1	3,945	-0.03%
2020/11/06	0	0.00	1	61.60	60.60	-1	4,150	-0.02%
2020/11/05	0	0.00	1	61.40	60.90	-1	4,243	-0.02%
2020/10/29	0	0.00	1	59.60	61.20	-1	4,725	-0.02%
2020/10/16	1	64.30	0	0.00	64.70	1	5,624	0.02%
2020/10/15	1	66.80	0	0.00	66.30	1	5,756	0.02%
2020/09/29	0	0.00	1	64.90	66.80	-1	6,221	-0.02%
2020/09/25	2	66.95	1	67.10	65.00	1	6,398	0.02%
2020/09/24	2	67.85	1	68.90	67.60	1	6,612	0.02%
2020/09/23	2	69.40	1	70.10	69.60	1	6,584	0.02%
2020/09/22	1	69.90	1	69.60	70.30	0	6,623	0.00%
2020/09/21	1	70.50	0	0.00	69.70	1	6,606	0.02%
2020/09/18	1	71.30	1	72.30	71.60	0	6,614	0.00%
2020/09/17	21	72.05	21	71.49	72.70	0	6,610	0.00%
2020/09/15	0	0.00	1	71.00	70.20	-1	6,578	-0.02%
2020/09/08	1	68.80	0	0.00	68.90	1	7,054	0.01%
2020/09/04	1	67.80	1	70.20	70.30	0	7,125	0.00%
2020/09/02	0	0.00	1	70.10	70.30	-1	7,253	-0.01%
2020/09/01	1	68.90	1	68.70	68.90	0	7,333	0.00%
2020/08/31	1	69.20	0	0.00	69.20	1	7,431	0.01%
2020/08/27	1	72.20	1	71.60	71.80	0	7,937	0.00%
2020/08/26	0	0.00	3	70.20	71.30	-3	7,961	-0.04%
2020/08/25	1	69.50	1	68.70	69.50	0	8,035	0.00%
2020/08/20	40	70.81	36	70.14	68.80	4	8,231	0.05%
2020/08/19	1	76.00	5	74.76	76.40	-4	8,499	-0.05%
2020/08/18	4	73.28	5	73.48	72.60	-1	8,464	-0.01%
2020/08/17	1	71.70	51	69.00	71.50	-50	8,361	-0.60%
2020/08/14	2	68.20	1	68.40	68.60	1	8,597	0.01%
2020/08/04	2	72.55	1	75.40	72.50	1	10,068	0.01%
2020/08/03	0	0.00	1	73.10	73.90	-1	9,941	-0.01%
2020/07/30	1	71.80	1	71.20	71.80	0	9,892	0.00%
2020/07/23	1	72.50	1	73.80	72.10	0	9,794	0.00%
2020/07/22	17	73.81	18	74.16	72.20	-1	9,635	-0.01%
2020/07/21	3	71.90	4	70.45	71.90	-1	9,399	-0.01%
2020/07/17	1	68.90	0	0.00	67.60	1	9,294	0.01%
2020/07/16	2	70.90	2	70.90	70.30	0	9,320	0.00%
2020/07/15	1	68.80	0	0.00	68.80	1	9,311	0.01%
2020/07/14	4	70.78	1	72.00	70.20	3	9,360	0.03%
2020/07/09	4	73.20	8	72.69	72.20	-4	9,451	-0.04%
2020/07/08	3	70.90	2	72.00	71.40	1	9,409	0.01%
2020/07/07	3	71.17	2	72.00	69.40	1	9,378	0.01%
2020/07/06	24	74.21	6	73.90	74.00	18	9,319	0.19%
2020/07/03	7	72.89	15	72.65	73.50	-8	9,301	-0.09%
2020/07/02	0	0.00	1	68.90	69.30	-1	9,087	-0.01%
2020/07/01	31	68.99	0	0.00	68.40	31	9,123	0.34%
2020/06/22	3	67.87	0	0.00	67.20	3	9,265	0.03%
2020/06/19	3	71.80	4	72.65	69.50	-1	9,296	-0.01%
2020/06/17	1	67.80	0	0.00	67.40	1	9,210	0.01%
2020/06/15	2	67.25	0	0.00	65.70	2	9,550	0.02%
2020/06/12	7	68.59	6	69.15	68.70	1	9,814	0.01%
2020/06/11	10	72.10	0	0.00	70.00	10	10,020	0.10%
2020/06/10	1	71.90	0	0.00	71.60	1	10,045	0.01%
2020/06/09	2	74.20	1	73.40	73.60	1	10,142	0.01%
2020/06/08	1	75.50	0	0.00	75.30	1	10,336	0.01%
2020/06/04	6	75.78	3	76.40	74.90	3	10,688	0.03%
2020/06/03	0	0.00	5	71.62	71.80	-5	10,240	-0.05%
2020/06/02	1	70.10	2	70.35	70.80	-1	10,227	-0.01%
2020/06/01	4	70.43	3	70.80	70.30	1	10,262	0.01%
2020/05/28	1	69.70	0	0.00	68.30	1	10,302	0.01%
2020/05/27	4	70.85	5	70.36	70.90	-1	10,399	-0.01%
2020/05/26	10	71.85	7	69.34	68.60	3	10,187	0.03%
2020/05/25	5	69.32	54	70.51	71.00	-49	9,764	-0.50%
2020/05/22	2	64.45	2	64.30	64.60	0	9,468	0.00%
2020/05/21	31	61.57	3	63.33	64.00	28	9,354	0.30%
2020/05/20	27	60.94	11	60.09	61.40	16	9,196	0.17%
2020/05/19	3	58.00	1	58.60	57.50	2	8,876	0.02%
2020/05/18	4	58.73	53	57.71	57.00	-49	8,817	-0.56%
2020/05/15	3	57.03	1	56.80	59.00	2	8,657	0.02%
2020/05/14	1	56.60	0	0.00	56.20	1	8,646	0.01%
2020/05/13	1	55.70	51	57.88	57.90	-50	8,419	-0.59%
2020/05/11	40	53.70	1	54.50	53.70	39	7,951	0.49%
2020/05/08	30	53.20	0	0.00	52.20	30	7,818	0.38%
2020/05/06	0	0.00	1	52.00	50.50	-1	7,635	-0.01%
2020/05/04	3	50.87	2	51.20	50.70	1	7,541	0.01%
2020/04/30	0	0.00	1	51.00	51.80	-1	7,521	-0.01%
2020/04/21	5	50.80	5	50.70	49.05	0	7,432	0.00%
2020/04/20	2	51.10	2	51.10	51.00	0	7,380	0.00%
2020/04/17	31	53.35	0	0.00	51.50	31	7,357	0.42%
2020/04/16	0	0.00	2	53.50	52.80	-2	7,254	-0.03%
2020/04/15	0	0.00	21	53.02	52.90	-21	7,124	-0.29%
2020/04/08	2	52.00	3	52.27	52.20	-1	6,922	-0.01%
2020/04/07	0	0.00	1	50.30	49.75	-1	6,806	-0.01%
2020/03/25	10	47.15	1	48.90	47.70	9	6,560	0.14%
2020/03/24	10	45.60	0	0.00	45.80	10	6,468	0.15%
2020/03/20	1	48.30	20	49.00	47.65	-19	6,546	-0.29%
2020/03/19	23	48.03	5	47.22	45.85	18	6,402	0.28%
2020/03/18	22	53.41	23	53.12	50.90	-1	6,097	-0.02%
2020/03/17	4	51.08	26	51.87	52.00	-22	5,771	-0.38%
2020/03/16	21	50.61	1	51.20	49.50	20	5,472	0.37%
2020/03/13	6	47.97	6	49.50	51.90	0	5,321	0.00%
2020/03/11	17	55.32	19	55.49	54.20	-2	4,842	-0.04%
2020/03/10	7	52.36	6	55.50	55.60	1	4,604	0.02%
2020/03/09	1	50.80	9	52.50	50.60	-8	4,417	-0.18%
2020/03/06	1	54.70	0	0.00	53.50	1	4,321	0.02%
2020/03/05	0	0.00	1	56.30	55.60	-1	4,246	-0.02%
2020/03/04	0	0.00	64	55.90	55.90	-64	4,081	-1.57%
2020/03/03	0	0.00	2	54.55	54.10	-2	3,938	-0.05%
2020/03/02	0	0.00	4	54.80	54.80	-4	3,701	-0.11%
2020/02/25	2	52.30	2	52.80	53.00	0	3,290	0.00%
2020/02/24	1	53.10	1	53.70	53.20	0	3,258	0.00%
2020/02/21	1	52.90	2	53.35	52.90	-1	3,194	-0.03%
2020/02/20	5	51.80	6	51.98	51.90	-1	3,013	-0.03%
2020/02/19	10	52.19	11	52.41	52.10	-1	2,962	-0.03%
2020/02/18	9	51.64	2	51.00	51.00	7	2,879	0.24%
2020/02/17	64	50.96	34	51.51	52.20	30	2,804	1.07%
2020/02/12	1	47.95	1	47.60	48.20	0	2,682	0.00%
2020/02/11	4	46.60	4	46.75	46.50	0	2,683	0.00%
2020/02/06	1	46.10	1	46.50	46.25	0	2,846	0.00%
2020/02/03	7	43.71	7	44.09	44.00	0	3,018	0.00%
2020/01/30	1	47.50	0	0.00	46.75	1	3,309	0.03%
2020/01/15	2	53.30	2	53.10	53.00	0	4,213	0.00%
2020/01/14	2	52.80	0	0.00	52.40	2	4,296	0.05%
2020/01/08	0	0.00	3	50.50	49.90	-3	4,661	-0.06%
2020/01/07	5	50.52	0	0.00	50.40	5	4,843	0.10%
2020/01/06	3	51.57	0	0.00	51.50	3	4,957	0.06%
2020/01/02	43	54.30	3	54.30	54.50	40	4,868	0.82%
2019/12/30	0	0.00	3	53.90	53.70	-3	4,820	-0.06%
2019/12/26	0	0.00	1	54.00	53.70	-1	4,774	-0.02%
2019/12/25	2	54.30	3	54.37	53.90	-1	4,763	-0.02%
2019/12/17	3	52.40	0	0.00	53.40	3	4,549	0.07%
2019/12/11	0	51.60	0	0.00	51.60	0	4,608	0.00%
2019/12/10	4	52.10	6	51.70	52.50	-2	4,604	-0.04%
2019/12/05	4	51.60	6	51.80	51.10	-2	4,642	-0.04%
2019/12/04	2	50.70	0	0.00	50.80	2	4,852	0.04%
2019/12/02	2	48.15	0	0.00	48.00	2	4,889	0.04%
2019/11/26	2	50.40	2	50.60	50.60	0	5,416	0.00%
2019/11/20	0	0.00	5	49.65	49.05	-5	5,902	-0.08%
2019/11/11	1	49.65	2	50.55	49.60	-1	6,432	-0.02%
2019/11/07	1	53.80	0	0.00	53.20	1	6,387	0.02%
2019/11/06	3	55.80	0	0.00	55.50	3	6,354	0.05%
2019/11/05	1	56.00	0	0.00	56.30	1	6,352	0.02%
2019/11/04	1	55.60	0	0.00	55.50	1	6,333	0.02%
2019/10/31	3	55.40	0	0.00	55.00	3	6,331	0.05%
2019/10/28	2	59.75	0	0.00	60.10	2	6,167	0.03%
2019/10/25	1	58.00	1	58.50	58.20	0	6,169	0.00%
2019/10/24	3	56.70	10	57.15	58.50	-7	6,089	-0.11%
2019/10/23	2	55.10	2	54.75	55.00	0	6,007	0.00%
2019/10/22	2	52.90	3	53.63	53.60	-1	6,029	-0.02%
2019/10/21	5	53.06	11	52.95	53.60	-6	5,906	-0.10%
2019/10/18	5	51.90	1	51.60	51.60	4	5,681	0.07%
2019/10/17	1	51.10	1	50.90	51.10	0	5,579	0.00%
2019/10/15	2	51.35	8	51.66	51.10	-6	5,499	-0.11%
2019/10/14	0	0.00	22	50.14	50.40	-22	5,317	-0.41%
2019/10/09	8	48.20	0	0.00	48.15	8	5,184	0.15%
2019/10/08	5	49.00	0	0.00	48.90	5	5,185	0.10%
2019/10/07	0	0.00	5	50.10	49.55	-5	5,192	-0.10%
2019/10/02	5	48.83	3	49.35	49.50	2	5,179	0.04%
2019/09/27	2	48.95	2	49.10	48.40	0	5,174	0.00%
2019/09/26	5	49.15	0	0.00	48.75	5	5,155	0.10%
2019/09/25	3	49.70	0	0.00	49.45	3	5,135	0.06%
2019/09/24	11	50.98	8	51.84	50.80	3	5,122	0.06%
2019/09/23	3	51.30	0	0.00	50.80	3	5,061	0.06%
2019/09/20	5	50.40	1	50.70	50.40	4	5,049	0.08%
2019/09/19	9	51.32	16	51.63	50.70	-7	5,067	-0.14%
2019/09/18	4	50.70	0	0.00	50.30	4	5,017	0.08%
2019/09/17	12	49.92	12	49.85	50.20	0	5,007	0.00%
2019/09/11	2	48.85	3	49.07	48.85	-1	5,056	-0.02%
2019/09/10	1	49.30	0	0.00	49.30	1	5,215	0.02%
2019/09/06	39	52.24	33	52.67	51.00	6	5,201	0.12%
2019/09/05	9	49.99	7	50.97	50.80	2	4,915	0.04%
2019/09/03	3	50.70	0	0.00	49.80	3	4,872	0.06%
2019/09/02	10	50.15	20	49.60	50.70	-10	4,830	-0.21%
2019/08/30	2	50.60	50	49.75	49.05	-48	4,748	-1.01%
2019/08/29	36	50.51	35	50.52	49.75	1	4,536	0.02%
2019/08/28	38	50.49	39	50.00	51.20	-1	4,330	-0.02%
2019/08/26	1	47.05	0	0.00	46.10	1	3,926	0.03%
2019/08/22	3	48.20	1	48.60	48.70	2	3,837	0.05%
2019/08/21	15	48.03	15	48.23	48.20	0	3,744	0.00%
2019/08/20	1	46.30	0	0.00	45.85	1	3,565	0.03%
2019/08/19	24	47.09	24	47.35	46.50	0	3,525	0.00%
2019/08/16	46	46.44	46	46.34	46.00	0	3,415	0.00%
2019/08/13	1	44.35	1	45.00	44.35	0	3,326	0.00%
2019/08/06	0	0.00	3	45.55	45.60	-3	3,292	-0.09%
2019/08/02	20	47.80	2	47.63	47.85	18	3,264	0.55%
2019/08/01	30	49.00	0	0.00	48.85	30	3,269	0.92%
2019/07/31	0	0.00	1	48.60	49.90	-1	3,241	-0.03%
2019/07/30	6	47.75	6	48.30	48.80	0	3,154	0.00%
2019/07/29	1	51.10	4	51.48	51.00	-3	3,016	-0.10%
2019/07/25	4	47.33	1	47.70	47.75	3	2,728	0.11%
2019/07/24	18	46.33	13	46.22	47.30	5	2,551	0.20%
2019/07/11	5	44.35	5	44.40	44.10	0	2,750	0.00%
2019/06/21	0	0.00	5	45.65	45.15	-5	3,120	-0.16%
2019/06/20	5	45.54	0	0.00	45.10	5	3,114	0.16%
2019/06/19	2	44.55	2	45.20	44.85	0	3,132	0.00%
2019/06/18	40	45.39	24	45.07	43.90	16	3,140	0.51%
2019/06/17	48	43.38	66	43.86	45.40	-18	3,036	-0.59%
2019/05/21	4	41.25	4	40.70	41.75	0	4,803	0.00%
2019/05/14	19	42.08	19	41.90	42.60	0	5,661	0.00%
2019/05/10	5	43.92	4	43.55	43.95	1	6,201	0.02%
2019/05/09	15	43.26	15	43.30	43.35	0	6,303	0.00%
2019/05/06	1	45.95	0	0.00	45.95	1	6,893	0.01%
2019/05/03	1	47.80	0	0.00	48.05	1	6,914	0.01%
2019/04/29	1	47.05	0	0.00	46.80	1	6,935	0.01%
2019/04/23	0	0.00	1	53.90	53.60	-1	6,866	-0.01%
2019/04/22	3	55.30	5	55.54	54.40	-2	6,906	-0.03%
2019/04/18	0	0.00	10	53.80	52.90	-10	6,819	-0.15%
2019/04/16	0	0.00	2	52.30	52.50	-2	6,840	-0.03%
2019/04/11	0	0.00	1	53.20	51.80	-1	7,144	-0.01%
2019/04/09	6	56.23	6	55.95	53.90	0	7,198	0.00%
2019/04/08	5	55.54	5	55.88	55.30	0	7,265	0.00%
2019/04/03	1	53.40	0	0.00	53.90	1	7,248	0.01%
2019/04/02	3	52.87	0	0.00	53.00	3	7,245	0.04%
2019/04/01	4	52.80	4	53.00	52.20	0	7,341	0.00%
2019/03/28	3	52.60	3	52.63	51.20	0	7,491	0.00%
2019/03/22	3	52.60	3	52.80	52.10	0	8,276	0.00%
2019/03/21	4	51.95	2	51.80	51.80	2	8,408	0.02%
2019/03/19	1	53.10	0	0.00	53.10	1	9,013	0.01%
2019/03/18	1	54.30	0	0.00	54.30	1	9,060	0.01%
2019/03/15	3	53.97	2	54.40	54.50	1	9,239	0.01%
2019/03/14	0	0.00	30	56.20	53.90	-30	9,339	-0.32%
2019/03/13	1	57.30	1	56.80	57.40	0	9,496	0.00%
2019/03/12	30	58.00	0	0.00	58.00	30	9,746	0.31%
2019/03/08	5	56.20	5	55.60	56.00	0	10,119	0.00%
2019/03/07	1	56.70	4	57.10	55.60	-3	10,309	-0.03%
2019/03/06	3	56.77	0	0.00	56.60	3	10,479	0.03%
2019/03/05	3	56.33	3	55.70	55.50	0	10,982	0.00%
2019/03/04	2	57.70	2	58.00	56.50	0	11,326	0.00%
2019/02/27	2	56.80	2	56.15	57.60	0	11,445	0.00%
2019/02/26	14	58.04	14	58.41	55.70	0	11,716	0.00%
2019/02/25	2	57.00	0	0.00	57.60	2	11,980	0.02%
2019/02/21	12	57.57	12	56.97	57.90	0	11,959	0.00%
2019/02/20	3	58.23	2	58.90	57.90	1	11,855	0.01%
2019/02/18	12	59.02	12	59.59	58.30	0	11,751	0.00%
2019/02/14	26	59.08	26	59.05	59.00	0	11,518	0.00%
2019/02/13	44	58.75	43	58.93	58.40	1	11,407	0.01%
2019/02/12	11	53.56	11	53.78	56.00	0	11,139	0.00%
2019/01/30	5	48.01	8	47.43	46.75	-3	10,938	-0.03%
2019/01/29	5	45.85	5	46.06	46.10	0	10,865	0.00%
2019/01/28	3	45.05	8	44.79	46.60	-5	10,856	-0.05%
2019/01/25	109	44.80	104	44.95	44.15	5	10,746	0.05%	大買/大賣/
2019/01/24	1	42.60	1	43.10	42.55	0	10,850	0.00%
2019/01/23	2	41.55	2	41.70	42.20	0	10,938	0.00%
2019/01/21	0	0.00	5	41.35	42.00	-5	11,097	-0.05%
2019/01/18	5	40.80	0	0.00	41.30	5	11,108	0.05%
2019/01/15	5	40.85	5	40.80	40.90	0	11,225	0.00%
2019/01/04	15	40.46	15	39.95	40.90	0	11,672	0.00%
2019/01/03	0	0.00	10	40.85	40.65	-10	11,580	-0.09%
2019/01/02	0	0.00	1	44.55	43.90	-1	11,551	-0.01%
2018/12/27	12	44.70	12	44.71	43.80	0	11,642	0.00%
2018/12/26	1	44.80	1	43.40	42.60	0	11,558	0.00%
2018/12/25	13	44.16	17	44.12	44.10	-4	11,555	-0.03%
2018/12/24	6	44.00	6	43.90	45.30	0	11,517	0.00%
2018/12/21	15	45.00	14	44.54	45.60	1	11,422	0.01%
2018/12/20	42	44.81	42	45.00	44.25	0	11,273	0.00%
2018/12/18	7	49.55	7	49.60	49.40	0	10,927	0.00%
2018/12/17	1	51.40	1	50.20	50.30	0	10,856	0.00%
2018/12/14	85	50.03	85	50.00	50.00	0	10,796	0.00%
2018/12/13	28	52.17	24	52.12	52.00	4	10,675	0.04%
2018/12/12	16	50.38	20	50.57	52.50	-4	10,400	-0.04%
2018/12/11	10	48.37	10	48.18	47.80	0	10,099	0.00%
2018/12/10	9	48.62	11	48.43	47.30	-2	10,196	-0.02%
2018/12/07	24	47.78	24	47.76	48.05	0	10,027	0.00%
2018/12/06	12	47.67	10	48.23	46.30	2	9,928	0.02%
2018/12/05	13	50.15	15	50.62	51.10	-2	9,676	-0.02%
2018/12/04	36	51.14	37	51.15	49.50	-1	9,490	-0.01%
2018/12/03	60	50.01	52	49.83	49.15	8	9,277	0.09%
2018/11/30	75	48.22	75	48.26	48.75	0	9,100	0.00%
2018/11/29	52	50.09	56	50.31	49.00	-4	8,908	-0.04%
2018/11/28	24	50.25	19	50.46	49.70	5	8,699	0.06%
2018/11/27	10	46.85	10	46.25	48.40	0	8,185	0.00%
2018/11/26	16	44.55	16	44.10	44.00	0	7,814	0.00%
2018/11/23	32	42.80	29	42.84	43.75	3	7,721	0.04%
2018/11/22	75	41.81	66	41.89	41.10	9	7,406	0.12%
2018/11/21	9	37.85	9	37.90	40.70	0	6,994	0.00%
2018/11/13	3	35.75	3	35.80	36.95	0	7,294	0.00%
2018/11/08	3	37.95	3	38.52	35.95	0	7,411	0.00%
2018/11/07	9	36.04	9	36.33	37.75	0	7,311	0.00%
2018/11/06	2	35.50	2	35.50	34.35	0	7,310	0.00%
2018/11/05	1	37.00	2	37.05	37.00	-1	7,338	-0.01%
2018/11/02	29	36.52	31	36.47	36.55	-2	7,319	-0.03%
2018/11/01	61	36.12	61	36.13	35.80	0	7,226	0.00%
2018/10/30	3	31.03	2	31.10	31.00	1	6,907	0.01%
2018/10/29	8	32.23	11	32.40	32.05	-3	7,100	-0.04%
2018/10/26	10	31.38	10	31.70	30.50	0	7,077	0.00%
2018/10/25	5	31.88	5	32.12	31.15	0	7,113	0.00%
2018/10/24	13	35.72	13	35.81	34.60	0	7,082	0.00%
2018/10/23	0	0.00	1	37.15	36.30	-1	7,021	-0.01%
2018/10/22	3	38.12	2	37.70	37.70	1	7,058	0.01%
2018/10/17	1	41.20	1	39.10	38.40	0	7,163	0.00%
2018/10/16	15	39.87	15	40.05	40.25	0	7,007	0.00%
2018/10/12	3	36.87	3	36.90	37.20	0	7,037	0.00%
2018/10/11	0	0.00	2	36.55	36.50	-2	7,110	-0.03%
2018/10/09	15	41.62	15	41.83	40.55	0	7,192	0.00%
2018/10/08	30	40.84	30	40.83	41.70	0	7,254	0.00%
2018/10/05	8	42.41	6	43.80	42.30	2	7,414	0.03%
2018/10/04	11	47.18	11	47.31	47.00	0	7,476	0.00%
2018/10/03	39	47.91	39	47.96	47.95	0	8,046	0.00%
2018/10/01	1	49.50	0	0.00	51.30	1	8,430	0.01%
2018/09/28	6	50.90	6	50.60	50.20	0	8,731	0.00%
2018/09/26	2	51.60	4	51.90	51.10	-2	9,101	-0.02%
2018/09/25	1	52.00	6	51.05	52.00	-5	9,178	-0.05%
2018/09/21	51	50.31	44	50.35	51.00	7	9,161	0.08%
2018/09/20	19	47.81	19	47.54	48.00	0	9,160	0.00%
2018/09/19	4	49.18	4	48.58	47.90	0	9,256	0.00%
2018/09/18	26	50.23	35	50.02	48.40	-9	9,348	-0.10%
2018/09/17	3	52.70	3	52.63	52.10	0	9,527	0.00%
2018/09/14	18	52.72	10	52.77	52.60	8	9,645	0.08%
2018/09/13	15	50.71	15	50.22	48.95	0	9,580	0.00%
2018/09/12	37	49.68	37	49.78	50.10	0	9,788	0.00%
2018/09/11	18	51.33	18	51.53	51.30	0	9,983	0.00%
2018/09/10	49	50.03	49	50.38	50.60	0	10,091	0.00%
2018/09/07	16	52.74	16	53.13	53.50	0	10,143	0.00%
2018/09/06	36	56.83	36	57.02	56.40	0	10,316	0.00%
2018/09/04	23	57.48	23	57.72	58.10	0	11,423	0.00%
2018/09/03	40	57.75	39	57.82	57.00	1	11,763	0.01%
2018/08/31	15	60.25	25	60.11	60.90	-10	12,007	-0.08%
2018/08/30	56	62.23	45	62.26	61.00	11	12,203	0.09%
2018/08/29	18	58.96	24	59.39	60.70	-6	12,365	-0.05%
2018/08/28	5	59.34	5	60.62	58.90	0	12,638	0.00%
2018/08/27	17	60.29	14	60.17	60.10	3	12,903	0.02%
2018/08/24	45	57.07	37	57.16	56.60	8	13,097	0.06%
2018/08/23	2	59.00	2	59.55	58.60	0	13,647	0.00%
2018/08/22	6	57.87	4	58.10	59.50	2	14,211	0.01%
2018/08/21	25	59.30	27	59.15	58.50	-2	14,867	-0.01%
2018/08/20	49	55.25	54	55.23	58.50	-5	15,105	-0.03%
2018/08/17	5	60.46	2	61.20	58.20	3	15,508	0.02%
2018/08/14	3	59.77	3	60.10	62.00	0	16,050	0.00%
2018/08/13	4	61.03	5	60.00	60.30	-1	16,266	-0.01%
2018/08/10	7	67.00	7	67.04	64.70	0	16,635	0.00%
2018/08/09	4	64.13	4	64.40	66.30	0	17,030	0.00%
2018/08/08	11	65.38	11	65.67	65.00	0	17,702	0.00%
2018/08/07	3	67.77	2	67.60	66.70	1	18,220	0.01%
2018/08/06	10	65.12	11	65.45	65.50	-1	18,399	-0.01%
2018/08/03	59	64.33	59	64.05	66.00	0	18,632	0.00%
2018/08/02	1	64.20	0	0.00	63.70	1	18,765	0.01%
2018/07/26	2	73.85	6	74.33	75.00	-4	19,731	-0.02%
2018/07/25	3	69.60	4	70.85	71.70	-1	19,584	-0.01%
2018/07/24	7	67.83	6	69.50	69.90	1	19,513	0.01%
2018/07/23	3	64.93	6	66.33	67.50	-3	19,448	-0.02%
2018/07/20	11	66.35	8	65.28	67.10	3	19,381	0.02%
2018/07/19	2	69.50	1	69.70	69.00	1	19,241	0.01%
2018/07/18	9	69.04	10	68.11	68.00	-1	19,237	-0.01%
2018/07/17	14	72.15	6	72.17	70.90	8	19,196	0.04%
2018/07/16	14	74.42	13	74.70	73.80	1	19,197	0.01%
2018/07/13	16	74.51	12	74.33	73.00	4	19,302	0.02%
2018/07/12	3	73.17	2	73.65	73.90	1	19,122	0.01%
2018/07/11	11	73.95	19	73.86	73.60	-8	19,114	-0.04%
2018/07/10	15	68.81	20	69.74	72.00	-5	18,611	-0.03%
2018/07/09	6	65.53	6	65.67	65.50	0	18,502	0.00%
2018/07/06	87	65.29	85	65.26	66.20	2	18,359	0.01%
2018/07/05	3	63.67	5	63.90	62.70	-2	18,107	-0.01%
2018/07/04	15	65.91	14	66.12	62.70	1	17,898	0.01%
2018/07/03	2	69.60	2	70.10	69.60	0	17,672	0.00%
2018/06/29	6	69.57	21	70.23	72.80	-15	17,458	-0.09%
2018/06/28	9	70.67	0	0.00	69.50	9	17,295	0.05%
2018/06/27	0	0.00	3	72.50	73.40	-3	17,177	-0.02%
2018/06/26	19	73.23	14	74.11	72.00	5	17,064	0.03%
2018/06/25	18	72.70	23	73.63	71.20	-5	16,820	-0.03%
2018/06/22	7	77.16	40	77.66	76.50	-33	16,652	-0.20%
2018/06/21	28	79.02	16	80.37	80.90	12	16,558	0.07%
2018/06/20	17	76.46	29.1	80.09	76.40	-12.1	16,374	-0.07%
2018/06/19	2	83.20	2	84.30	84.00	0	16,260	0.00%
2018/06/15	5	83.20	6	83.60	83.20	-1	16,243	-0.01%
2018/06/14	25	82.61	28	82.94	83.20	-3	16,133	-0.02%
2018/06/13	38	86.60	33	86.66	82.90	5	15,957	0.03%
2018/06/12	54	86.02	59	87.29	89.50	-5	15,516	-0.03%
2018/06/11	6	78.35	11	79.27	81.40	-5	14,963	-0.03%
2018/06/08	4	71.23	8	72.53	74.00	-4	14,696	-0.03%
2018/06/07	1	70.50	1	72.50	70.50	0	14,445	0.00%
2018/06/06	10	69.31	11	69.50	71.50	-1	14,445	-0.01%
2018/06/05	32	68.10	31	68.59	67.80	1	14,387	0.01%
2018/06/04	13	71.88	13	72.67	72.80	0	14,150	0.00%
2018/06/01	20	70.88	13	71.51	69.90	7	13,839	0.05%
2018/05/31	47	76.41	46	76.93	70.70	1	13,541	0.01%
2018/05/30	63	71.16	59	71.14	74.10	4	12,893	0.03%
2018/05/29	83	70.20	47	70.92	68.80	36	12,268	0.29%
2018/05/28	13	64.01	10	65.88	66.90	3	11,490	0.03%
2018/05/25	47	57.38	47	57.33	60.90	0	11,147	0.00%
2018/05/24	0	0.00	2	56.50	55.40	-2	10,510	-0.02%
2018/05/23	8	55.59	1	55.70	55.80	7	10,294	0.07%
2018/05/22	13	53.96	18	54.44	53.70	-5	9,969	-0.05%
2018/05/21	8	55.50	5	55.10	56.40	3	9,672	0.03%
2018/05/18	7	55.14	9	56.18	54.70	-2	9,332	-0.02%
2018/05/17	14	52.85	13	53.30	52.10	1	8,805	0.01%
2018/05/16	25	56.58	23	56.46	55.60	2	8,338	0.02%
2018/05/15	6	51.25	5	51.38	53.80	1	7,656	0.01%
2018/05/14	2	49.20	2	50.20	50.20	0	7,091	0.00%
2018/05/11	63	46.83	64	46.64	45.70	-1	6,824	-0.01%
2018/05/10	10	44.62	12	44.79	46.20	-2	6,511	-0.03%
2018/05/09	9	42.97	5.1	43.71	43.65	3.9	6,123	0.06%
2018/05/08	9	39.08	10	39.19	40.90	-1	5,397	-0.02%
2018/05/07	11	36.94	13	36.85	37.20	-2	5,005	-0.04%
2018/05/04	5	35.95	5	35.90	35.80	0	4,989	0.00%
2018/05/03	5	36.79	5	37.09	36.95	0	5,004	0.00%
2018/05/02	6	36.73	11	36.43	36.35	-5	5,000	-0.10%
2018/04/30	5	36.05	0	0.00	35.95	5	5,067	0.10%
2018/04/25	15	36.10	15	35.58	35.90	0	5,742	0.00%
2018/04/24	20	36.59	20	36.59	36.00	0	5,798	0.00%
2018/04/23	0	0.00	5	38.75	37.60	-5	5,718	-0.09%
2018/04/20	24	38.30	19	38.55	37.95	5	5,696	0.09%
2018/04/19	29	37.69	29	37.86	39.15	0	5,607	0.00%
2018/04/18	52	36.05	52	36.30	36.30	0	5,362	0.00%
2018/04/17	10	36.94	9	36.81	36.15	1	5,317	0.02%
2018/04/13	48	38.61	46	38.86	38.00	2	5,103	0.04%
2018/04/11	5	36.80	5	37.00	37.10	0	5,049	0.00%
2018/04/10	2	36.65	0	0.00	36.05	2	5,029	0.04%
2018/03/22	12	37.18	112	37.69	37.30	-100	5,174	-1.93%	大賣/
2018/03/21	4	37.59	0	0.00	36.90	4	5,022	0.08%
2018/03/20	0	0.00	21	37.19	37.40	-21	4,859	-0.43%
2018/03/19	11	36.91	13	36.92	36.40	-2	4,784	-0.04%
2018/03/16	55	36.49	55	36.42	35.80	0	4,642	0.00%
2018/03/14	11	35.86	11	35.82	35.25	0	4,483	0.00%
2018/03/13	3	35.10	3	35.42	36.00	0	4,386	0.00%
2018/03/12	112	35.98	0	0.00	35.05	112	4,329	2.59%	大買/鉅額交易
2018/03/09	8	34.58	28	33.89	34.00	-20	4,148	-0.48%
2018/03/08	33	32.88	14	31.98	33.55	19	3,992	0.48%
2018/02/12	0.1	29.25	0	0.00	29.25	0.1	5,660	0.00%
2018/02/07	12	31.96	12	32.18	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	2	32.08	1	32.35	33.05	1	6,059	0.02%
2018/02/01	0.1	34.05	0	0.00	34.00	0.1	6,303	0.00%
2018/01/26	1	34.50	0	0.00	34.80	1	6,635	0.02%
2018/01/25	10	34.30	0	0.00	34.30	10	6,703	0.15%
2018/01/23	6	36.80	6	37.05	36.05	0	6,868	0.00%
2018/01/22	12	38.11	11	37.99	38.55	1	6,712	0.01%
2018/01/16	0	0.00	1	35.35	34.60	-1	7,187	-0.01%
2018/01/15	0	0.00	2	33.93	34.85	-2	7,255	-0.03%
2018/01/12	2	33.33	0	0.00	33.35	2	7,316	0.03%
2018/01/11	1	33.00	0	0.00	33.00	1	7,330	0.01%
2018/01/10	15	33.95	15	34.17	33.50	0	7,364	0.00%
2018/01/09	7	34.09	5	34.40	33.40	2	7,408	0.03%
2018/01/08	0	0.00	71	34.10	33.80	-71	7,617	-0.93%
2018/01/05	25	35.52	25	35.76	35.40	0	7,643	0.00%
2018/01/03	2	35.00	2	35.25	34.60	0	7,660	0.00%
2018/01/02	72	33.22	2	33.05	33.35	70	7,565	0.93%