嘉晶 (3016)-永豐金-三重券商分點個股進出

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
59.0
漲跌
▼1.3
漲幅
-2.16%
成交量
512張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/08	0	0.00	2	60.75	60.30	-2	1,537	-0.13%
2024/05/07	0	0.00	1	59.90	60.00	-1	1,536	-0.07%
2024/05/02	0.1	61.20	1	61.30	61.30	-0.9	1,524	-0.06%
2024/04/30	0	0.00	1	62.30	62.00	-1	1,521	-0.07%
2024/04/29	1	62.30	2	61.60	62.40	-1	1,511	-0.07%
2024/04/26	0.3	61.44	0	0.00	61.50	0.3	1,497	0.02%
2024/04/25	1	61.50	4	61.80	61.60	-3	1,489	-0.20%
2024/04/24	1	60.10	1	60.70	60.70	0	1,461	0.00%
2024/04/22	3	59.20	1	60.50	59.40	2	1,453	0.14%
2024/04/19	2	59.45	0	0.00	58.60	2	1,439	0.14%
2024/04/18	15.2	62.76	6	62.53	61.20	9.2	1,414	0.65%
2024/04/15	0	0.00	3	59.50	58.90	-3	1,270	-0.24%
2024/04/12	1	60.80	0	0.00	60.70	1	1,255	0.08%
2024/04/11	0.1	62.20	0	0.00	60.80	0.1	1,237	0.01%
2024/04/10	2	61.80	0.1	62.60	61.20	1.9	1,215	0.16%
2024/04/09	0	0.00	1	59.80	60.10	-1	1,174	-0.09%
2024/04/08	0.1	59.60	0	0.00	59.50	0.1	1,171	0.00%
2024/04/03	0.1	61.10	0	0.00	60.80	0.1	1,164	0.00%
2024/04/02	0.2	60.80	1	61.00	61.60	-0.8	1,155	-0.07%
2024/04/01	9.5	61.83	1	61.90	61.50	8.5	1,133	0.75%
2024/03/28	0	0.00	1	59.30	59.30	-1	1,038	-0.10%
2024/03/27	0	0.00	1	57.50	57.50	-1	1,006	-0.10%
2024/03/26	3	57.20	2	57.35	57.00	1	1,004	0.10%
2024/03/25	4.1	59.36	0	0.00	58.80	4.1	999	0.41%
2024/03/22	1.2	58.54	10	59.81	59.10	-8.9	999	-0.89%
2024/03/20	1	56.80	0	0.00	56.60	1	993	0.10%
2024/03/19	3	58.00	2	58.50	57.50	1	989	0.10%
2024/03/18	4	56.90	1	56.80	56.70	3	975	0.31%
2024/03/15	3	58.37	0	0.00	58.00	3	972	0.31%
2024/03/14	1	58.80	1	59.50	60.10	0	949	0.00%
2024/03/13	16	61.04	8	61.00	60.00	8	922	0.87%
2024/03/12	17.1	62.87	11.5	61.38	61.70	5.6	861	0.65%
2024/03/11	5.1	59.47	4	60.78	61.90	1.1	617	0.18%
2024/03/08	0	0.00	12	53.74	56.30	-12	509	-2.35%
2024/03/07	2	51.40	2	51.75	51.20	0	451	0.00%
2024/03/06	4	52.88	0	0.00	52.10	4	454	0.88%
2024/03/05	4	53.90	3	54.73	53.50	1	459	0.22%
2024/03/04	1	53.70	1	54.30	54.20	0	461	0.00%
2024/03/01	1.5	53.83	1	54.10	53.80	0.5	459	0.11%
2024/02/29	1	53.70	1	54.10	54.20	0	462	0.00%
2024/02/27	2	54.15	0	0.00	54.10	2	462	0.43%
2024/02/26	1	53.90	1	54.50	54.80	0	461	0.00%
2024/02/23	3	54.50	3	55.03	54.00	0	461	0.00%
2024/02/22	2	54.55	0	0.00	54.50	2	469	0.43%
2024/02/21	2	54.65	0	0.00	54.90	2	469	0.43%
2024/02/20	2	54.95	0	0.00	54.80	2	471	0.42%
2024/02/19	1	55.60	0	0.00	55.70	1	466	0.21%
2024/02/15	0	54.30	0	0.00	55.00	0	464	0.01%
2024/01/23	1	58.00	0	0.00	57.60	1	503	0.20%
2024/01/08	0	0.00	6	60.50	60.00	-6	504	-1.19%
2024/01/04	2	59.60	24	59.59	59.60	-22	504	-4.36%
2024/01/03	0	0.00	2	60.80	60.40	-2	505	-0.40%
2023/12/29	1	61.80	0	0.00	61.80	1	498	0.20%
2023/12/27	1	63.00	0	0.00	63.00	1	496	0.20%
2023/12/21	0	0.00	1	62.40	62.10	-1	504	-0.20%
2023/12/20	0	0.00	1	62.80	62.50	-1	501	-0.20%
2023/12/18	1	65.00	0	0.00	64.00	1	501	0.20%
2023/12/15	1	64.60	2	64.80	64.50	-1	478	-0.21%
2023/12/14	0	0.00	1	62.40	62.80	-1	452	-0.22%
2023/12/08	0	0.00	0.2	62.40	62.00	-0.2	450	-0.04%
2023/11/30	0	0.00	7	64.87	65.30	-7	431	-1.62%
2023/11/29	1	64.00	0	0.00	64.20	1	417	0.24%
2023/11/22	0	0.00	1	63.10	63.20	-1	406	-0.25%
2023/11/21	6	62.92	0	0.00	63.10	6	401	1.49%
2023/11/20	0.2	62.00	0	0.00	62.20	0.2	396	0.05%
2023/11/15	0.3	60.40	3	60.60	61.00	-2.7	392	-0.69%
2023/11/10	2	59.90	0	0.00	59.70	2	406	0.49%
2023/11/07	2	60.80	0	0.00	60.90	2	435	0.46%
2023/11/02	0	0.00	1	60.20	60.00	-1	448	-0.22%
2023/09/28	1.1	57.03	0	0.00	57.00	1.1	1,146	0.10%
2023/09/19	1	62.50	0	0.00	62.60	1	1,155	0.09%
2023/09/14	2	61.90	0	0.00	62.20	2	1,165	0.17%
2023/08/30	0	0.00	4	59.58	59.50	-4	1,296	-0.31%
2023/08/22	1	57.10	0	0.00	57.10	1	1,312	0.08%
2023/08/18	1	58.00	0	0.00	57.70	1	1,312	0.08%
2023/08/17	0	58.50	0	0.00	58.50	0	1,312	0.00%
2023/08/16	1	56.80	0	0.00	57.20	1	1,308	0.08%
2023/08/14	1	58.70	0	0.00	58.90	1	1,290	0.08%
2023/08/10	0	0.00	5	62.34	62.00	-5	1,273	-0.39%
2023/08/08	1	64.60	0	0.00	64.50	1	1,258	0.08%
2023/08/07	1	65.50	0	0.00	65.80	1	1,255	0.08%
2023/08/02	5	65.90	0	0.00	64.50	5	1,253	0.40%
2023/07/26	2	64.95	4	64.80	64.60	-2	1,204	-0.17%
2023/07/25	0	0.00	1	66.50	66.10	-1	1,199	-0.08%
2023/07/24	3	66.27	0	0.00	65.70	3	1,204	0.25%
2023/07/21	1	67.90	0	0.00	67.90	1	1,184	0.08%
2023/07/20	0	0.00	2	68.15	69.00	-2	1,190	-0.17%
2023/07/19	1	67.10	0	0.00	67.00	1	1,184	0.08%
2023/07/18	4	69.73	2	70.05	69.00	2	1,193	0.17%
2023/07/17	15	70.91	13	70.28	70.80	2	1,183	0.17%
2023/07/14	0	0.00	3	72.03	71.50	-3	1,150	-0.26%
2023/07/13	2	72.50	2	71.25	71.00	0	1,122	0.00%
2023/07/12	1	71.60	3	72.10	72.30	-2	1,078	-0.19%
2023/07/11	17	72.29	9	73.16	72.20	8	1,012	0.79%
2023/07/10	5	67.80	3	66.29	69.70	2	836	0.23%
2023/07/06	0	0.00	0	66.00	64.60	0	722	0.00%
2023/07/04	0	0.00	1	65.50	65.20	-1	679	-0.15%
2023/06/29	0	0.00	1	63.80	64.00	-1	669	-0.15%
2023/06/27	1	63.40	0	0.00	63.10	1	679	0.15%
2023/06/26	1	63.80	0	0.00	63.60	1	678	0.15%
2023/06/21	1	65.50	0	0.00	65.20	1	677	0.15%
2023/06/19	0	0.00	1	65.70	65.40	-1	682	-0.15%
2023/06/15	2	66.80	2.1	66.74	66.70	-0.1	685	-0.02%
2023/06/14	1	66.50	2	66.45	67.30	-1	673	-0.15%
2023/06/13	3	65.90	0	0.00	65.20	3	663	0.45%
2023/06/09	1	64.10	3	64.67	64.30	-2	642	-0.31%
2023/06/08	2	64.30	0	0.00	64.10	2	653	0.31%
2023/06/06	1	64.20	0	0.00	63.70	1	663	0.15%
2023/06/05	1	66.30	0	0.00	66.00	1	661	0.15%
2023/06/02	0	0.00	1	63.70	64.80	-1	634	-0.16%
2023/06/01	1	63.10	0	0.00	63.00	1	644	0.16%
2023/05/30	1	64.10	0	0.00	64.90	1	692	0.14%
2023/05/26	1	63.40	0	0.00	63.00	1	693	0.14%
2023/05/24	0	0.00	1	63.90	64.10	-1	701	-0.14%
2023/05/22	0.1	63.90	0	0.00	63.80	0.1	707	0.01%
2023/05/11	1	61.60	0	0.00	61.70	1	733	0.14%
2023/05/10	0.2	62.70	0	0.00	63.00	0.2	735	0.03%
2023/05/09	1	64.60	0	0.00	62.50	1	738	0.14%
2023/04/21	1	65.60	0	0.00	64.50	1	756	0.13%
2023/04/20	1	67.80	0	0.00	67.60	1	729	0.14%
2023/04/19	1	69.80	0	0.00	69.50	1	714	0.14%
2023/04/18	2	70.25	0	0.00	70.10	2	716	0.28%
2023/04/13	2	70.10	0	0.00	69.90	2	680	0.29%
2023/03/27	0	0.00	1	72.40	72.00	-1	689	-0.14%
2023/03/20	1	71.60	0	0.00	71.60	1	690	0.14%
2023/03/14	1	69.50	0	0.00	69.60	1	709	0.14%
2023/03/13	0	70.50	0	0.00	70.30	0	710	0.00%
2023/03/09	1	73.10	0	0.00	73.10	1	730	0.14%
2023/03/03	3	72.00	1	71.90	71.90	2	712	0.28%
2023/02/24	1	76.30	0	0.00	75.60	1	680	0.15%
2023/02/23	0	0.00	1	76.20	76.00	-1	681	-0.15%
2023/02/13	0	0.00	4	76.70	76.60	-4	896	-0.45%
2023/02/02	2	78.90	2	79.00	79.20	0	946	0.00%
2023/01/06	0	0.00	1	72.90	72.90	-1	1,054	-0.09%
2022/12/29	0	0.00	3	70.03	70.40	-3	1,166	-0.26%
2022/12/28	0	0.00	1	69.90	69.90	-1	1,213	-0.08%
2022/12/21	1	70.40	0	0.00	70.20	1	1,418	0.07%
2022/12/13	1	75.20	0	0.00	74.40	1	1,646	0.06%
2022/12/07	0.1	78.00	0	0.00	76.50	0.1	1,746	0.01%
2022/12/02	1.2	82.22	2	82.15	81.60	-0.8	1,938	-0.04%
2022/12/01	5	81.46	6	81.00	81.90	-1	1,939	-0.05%
2022/11/18	0	0.00	1	80.30	78.20	-1	2,111	-0.05%
2022/11/11	4	75.80	1	75.00	75.00	3	2,388	0.13%
2022/11/09	0	0.00	1	74.40	75.00	-1	2,369	-0.04%
2022/10/31	2	69.10	2	68.90	69.00	0	2,399	0.00%
2022/10/26	1	67.00	1	67.60	66.80	0	2,395	0.00%
2022/10/24	0	0.00	3	68.57	68.00	-3	2,407	-0.12%
2022/10/21	3	68.43	0	0.00	67.10	3	2,408	0.12%
2022/10/20	2	69.60	1	69.50	69.50	1	2,408	0.04%
2022/10/18	1	69.30	1	70.20	70.10	0	2,428	0.00%
2022/10/17	0	0.00	20	68.55	69.30	-20	2,436	-0.82%
2022/10/14	1	70.50	21	69.86	70.50	-20	2,444	-0.82%
2022/10/12	1	70.70	0	0.00	70.80	1	2,472	0.04%
2022/10/07	25	77.54	0	0.00	77.30	25	2,505	1.00%
2022/10/06	1	78.00	1	78.50	78.60	0	2,518	0.00%
2022/10/05	15	79.00	0	0.00	77.60	15	2,515	0.60%
2022/09/29	0	0.00	1	71.40	70.40	-1	2,511	-0.04%
2022/09/26	0	0.00	3	81.13	79.50	-3	2,484	-0.12%
2022/09/23	8	86.40	0	0.00	84.40	8	2,494	0.32%
2022/09/19	4	88.10	4	87.60	86.50	0	2,432	0.00%
2022/09/16	3	88.53	1	87.80	87.60	2	2,424	0.08%
2022/09/14	0	0.00	1	87.90	91.40	-1	2,451	-0.04%
2022/09/13	2	92.25	1	90.70	90.70	1	2,455	0.04%
2022/09/07	1	80.50	0	0.00	80.30	1	2,370	0.04%
2022/09/06	0	0.00	1	82.50	80.70	-1	2,376	-0.04%
2022/09/02	1	87.20	0	0.00	87.40	1	2,367	0.04%
2022/09/01	1	89.50	2	89.30	88.00	-1	2,362	-0.04%
2022/08/29	1	86.80	0	0.00	87.40	1	2,394	0.04%
2022/08/26	0	0.00	1	92.00	89.70	-1	2,388	-0.04%
2022/08/25	2	90.65	0	0.00	90.60	2	2,380	0.08%
2022/08/23	1	91.80	1	92.50	92.10	0	2,370	0.00%
2022/08/22	1	91.70	0	0.00	93.00	1	2,363	0.04%
2022/08/19	1	92.60	3	92.53	91.40	-2	2,275	-0.09%
2022/08/15	1	86.40	0	0.00	86.50	1	2,193	0.05%
2022/08/11	0	0.00	1	84.70	83.60	-1	2,261	-0.04%
2022/08/09	0	0.00	1	82.50	82.60	-1	2,366	-0.04%
2022/08/08	0	0.00	2	80.30	80.50	-2	2,424	-0.08%
2022/08/05	0	0.00	1	79.90	80.70	-1	2,519	-0.04%
2022/08/04	1	78.20	1	76.60	77.90	0	2,600	0.00%
2022/08/03	1	77.30	0	0.00	77.40	1	2,654	0.04%
2022/08/02	2	79.40	0	0.00	79.00	2	2,716	0.07%
2022/07/29	0	0.00	1	84.20	84.00	-1	2,740	-0.04%
2022/07/28	0	0.00	1	83.40	81.40	-1	2,747	-0.04%
2022/07/26	3	83.80	2	81.40	81.40	1	2,754	0.04%
2022/07/25	1	84.20	0	0.00	84.20	1	2,739	0.04%
2022/07/18	0	0.00	2	81.10	81.10	-2	2,794	-0.07%
2022/07/15	4	81.55	5	81.30	80.80	-1	2,787	-0.04%
2022/07/14	0	0.00	1	79.50	79.90	-1	2,744	-0.04%
2022/07/12	1	76.40	0	0.00	76.50	1	2,751	0.04%
2022/07/11	1	78.40	1	80.00	79.50	0	2,760	0.00%
2022/07/08	1	78.30	1	80.00	78.90	0	2,761	0.00%
2022/07/06	1	75.80	2	73.95	73.70	-1	2,758	-0.04%
2022/07/05	1	78.60	1.5	76.30	78.60	-0.5	2,813	-0.02%
2022/07/04	1	78.80	0	0.00	78.70	1	2,789	0.04%
2022/07/01	0	0.00	4	80.10	78.40	-4	2,792	-0.14%
2022/06/30	2	84.40	0	0.00	83.80	2	2,766	0.07%
2022/06/29	2	90.00	0	0.00	90.40	2	2,793	0.07%
2022/06/24	2	90.90	0	0.00	90.00	2	2,995	0.07%
2022/06/23	0	0.00	1	89.10	90.00	-1	3,085	-0.03%
2022/06/21	1.1	93.49	1	94.10	93.50	0.1	3,596	0.00%
2022/06/20	1	89.60	0	0.00	88.20	1	3,649	0.03%
2022/06/17	0	0.00	2	94.50	94.70	-2	3,686	-0.05%
2022/06/16	0	0.00	2	98.35	97.20	-2	3,870	-0.05%
2022/06/15	1	103.50	0	0.00	100.50	1	4,103	0.02%
2022/06/10	2	104.25	0	0.00	104.50	2	5,689	0.04%
2022/06/09	1	106.00	0	0.00	107.00	1	5,839	0.02%
2022/06/08	0	0.00	5	106.40	106.00	-5	6,001	-0.08%
2022/06/06	1	103.00	2	103.50	102.50	-1	6,039	-0.02%
2022/06/02	3	105.50	1	105.50	105.00	2	6,065	0.03%
2022/06/01	2	104.75	10	105.00	105.50	-8	6,063	-0.13%
2022/05/31	13	104.00	1	104.50	104.00	12	6,049	0.20%
2022/05/30	0	0.00	1	103.00	103.50	-1	6,035	-0.02%
2022/05/25	1	100.50	0	0.00	100.50	1	6,052	0.02%
2022/05/23	0	0.00	1	100.50	99.40	-1	6,059	-0.02%
2022/05/19	2	98.15	30	99.96	100.50	-28	6,052	-0.46%
2022/05/18	1	98.70	0	0.00	98.90	1	6,030	0.02%
2022/05/17	1	97.20	5	97.74	99.10	-4	5,948	-0.07%
2022/05/16	1	96.90	3	98.57	96.10	-2	5,933	-0.03%
2022/05/13	6	97.22	0	0.00	96.30	6	5,885	0.10%
2022/05/12	2	95.35	2	94.90	92.20	0	5,845	0.00%
2022/05/11	1	93.40	2	95.65	96.00	-1	5,884	-0.02%
2022/05/10	7	90.56	7	91.99	93.60	0	5,851	0.00%
2022/05/06	1	92.30	0.3	92.10	92.80	0.7	5,852	0.01%
2022/05/05	0.3	96.80	0	0.00	95.90	0.3	5,881	0.01%
2022/05/04	1	95.40	1	93.50	93.10	0	5,873	0.00%
2022/04/29	0	0.00	24	93.36	92.20	-24	5,928	-0.40%
2022/04/27	0.2	89.50	8	90.41	92.10	-7.8	5,941	-0.13%
2022/04/26	0	0.00	7	96.17	95.00	-7	5,904	-0.12%
2022/04/25	53	96.46	1	97.80	95.50	52	5,911	0.88%
2022/04/22	0.2	103.00	0	0.00	101.00	0.2	5,907	0.00%
2022/04/19	0	0.00	1	110.00	106.50	-1	6,020	-0.02%
2022/04/15	0.2	106.00	0	0.00	105.50	0.2	6,120	0.00%
2022/04/14	0	0.00	4	109.00	109.00	-4	6,212	-0.06%
2022/04/11	1	112.50	1	110.50	106.00	0	6,312	0.00%
2022/04/07	0.2	110.00	0	0.00	107.50	0.2	6,321	0.00%
2022/04/01	0.1	114.00	3	114.00	116.00	-2.9	6,389	-0.05%
2022/03/30	3	120.83	0	0.00	120.50	3	6,377	0.05%
2022/03/29	6	119.75	5	117.50	118.50	1	6,436	0.02%
2022/03/28	1	120.00	0	0.00	120.50	1	6,405	0.02%
2022/03/25	15	126.93	13	124.46	119.50	2	6,349	0.03%
2022/03/24	3	123.17	2	121.25	125.50	1	5,990	0.02%
2022/03/23	6	122.42	1	125.00	122.00	5	6,054	0.08%
2022/03/22	2	123.75	1.5	124.33	123.50	0.5	6,362	0.01%
2022/03/21	12	123.88	10	124.35	124.50	2	6,365	0.03%
2022/03/18	5	122.70	12	123.92	125.00	-7	6,294	-0.11%
2022/03/17	50	121.61	54	121.99	123.00	-4	6,183	-0.06%
2022/03/16	40	117.40	38	115.46	115.00	2	5,906	0.03%
2022/03/15	19.5	113.78	6	112.58	114.00	13.5	5,459	0.25%
2022/03/14	4	108.38	4	108.88	109.00	0	4,994	0.00%
2022/03/11	3	105.00	0	0.00	104.50	3	4,864	0.06%
2022/03/10	1	105.50	3	109.17	110.00	-2	4,718	-0.04%
2022/03/08	1	99.80	0	0.00	98.40	1	4,766	0.02%
2022/03/07	1.2	101.08	0	0.00	101.00	1.2	4,775	0.03%
2022/03/04	1.1	107.59	1	109.00	107.00	0.1	4,872	0.00%
2022/03/03	0.5	110.47	0	0.00	108.50	0.5	5,013	0.01%
2022/02/25	3	103.83	2.3	104.72	106.50	0.7	5,221	0.01%
2022/02/24	0	0.00	0.3	101.00	100.00	-0.3	5,761	-0.01%
2022/02/22	1	105.50	0	0.00	105.50	1	6,989	0.01%
2022/02/18	0.5	113.00	0	0.00	111.50	0.5	9,087	0.01%
2022/02/15	0.1	113.00	6	113.00	112.00	-6	9,835	-0.06%
2022/02/14	0.3	113.49	5	114.50	112.00	-4.8	9,922	-0.05%
2022/02/11	11.2	121.19	0.1	119.00	118.00	11.1	9,939	0.11%
2022/02/10	0.2	115.50	0	0.00	114.50	0.2	9,912	0.00%
2022/02/09	2.1	115.54	1	115.00	116.00	1.1	10,043	0.01%
2022/02/08	1	114.00	0	0.00	112.50	1	10,253	0.01%
2022/02/07	1	112.00	0	0.00	112.00	1	10,339	0.01%
2022/01/26	0	0.00	1	112.50	111.50	-1	10,638	-0.01%
2022/01/25	0	0.00	3	112.50	111.00	-3	11,292	-0.03%
2022/01/24	0.1	115.25	0	0.00	115.50	0.1	11,581	0.00%
2022/01/21	0	0.00	2.1	115.10	113.50	-2.1	11,898	-0.02%
2022/01/17	1.1	123.05	0	0.00	123.00	1.1	12,488	0.01%
2022/01/14	2	117.50	0	0.00	120.50	2	12,605	0.02%
2022/01/13	0	0.00	5	120.00	120.00	-5	12,797	-0.04%
2022/01/11	1.1	124.41	0.4	126.50	122.00	0.7	13,014	0.01%
2022/01/10	0	0.00	17	128.56	129.50	-17	13,107	-0.13%
2022/01/07	1	127.00	4	126.25	125.00	-3	13,160	-0.02%
2022/01/05	5	130.90	1	132.00	130.00	4	13,149	0.03%
2022/01/04	1	137.50	0	135.50	137.50	1	13,135	0.01%
2022/01/03	3.1	136.52	4	137.62	137.50	-0.9	13,183	-0.01%
2021/12/29	4	138.50	4	137.13	136.00	0	13,255	0.00%
2021/12/28	11	135.18	2	135.00	135.00	9	13,264	0.07%
2021/12/24	3.3	134.36	3	135.33	132.50	0.3	13,296	0.00%
2021/12/23	10	135.15	9	135.50	134.00	1	13,322	0.01%
2021/12/22	1	132.00	1	135.00	131.00	0	13,277	0.00%
2021/12/21	2	132.25	0	0.00	132.50	2	13,353	0.01%
2021/12/20	4.1	131.15	15	131.57	132.50	-10.9	13,692	-0.08%
2021/12/17	15.2	134.11	5	132.60	132.00	10.2	13,819	0.07%
2021/12/16	26	141.08	26.1	140.10	141.00	-0.1	14,213	0.00%
2021/12/15	1.3	137.89	1	136.96	136.50	0.3	13,899	0.00%
2021/12/14	1.3	132.54	1	132.00	133.00	0.3	13,906	0.00%
2021/12/13	6	133.42	10.2	135.71	136.00	-4.2	13,784	-0.03%
2021/12/10	5.6	136.17	1	137.00	137.00	4.6	13,669	0.03%
2021/12/09	0	0.00	2.2	143.50	142.50	-2.2	13,430	-0.02%
2021/12/08	0	150.00	2	152.00	150.50	-2	13,402	-0.01%
2021/12/07	0	0.00	3	146.00	147.50	-3	13,471	-0.02%
2021/12/06	0	150.00	0	0.00	150.00	0	13,556	0.00%
2021/12/03	1	153.50	1	153.00	153.00	0	13,616	0.00%
2021/12/02	0	0.00	3	149.00	148.00	-3	13,592	-0.02%
2021/12/01	1	146.50	0	0.00	148.50	1	13,609	0.01%
2021/11/30	18	148.58	2	148.75	146.00	16	13,653	0.12%
2021/11/29	3.1	148.60	8	147.38	148.50	-4.9	13,839	-0.04%
2021/11/26	1	137.50	5	139.50	140.00	-4	13,757	-0.03%
2021/11/25	2	142.75	9.2	143.36	146.00	-7.2	13,765	-0.05%
2021/11/24	7	140.57	3	142.00	145.50	4	13,763	0.03%
2021/11/23	13.2	140.73	12.1	138.37	135.50	1.2	13,751	0.01%
2021/11/22	9	147.78	2	146.75	149.00	7	13,594	0.05%
2021/11/19	5	138.70	10.2	138.86	143.00	-5.2	12,777	-0.04%
2021/11/18	29.2	130.26	28.1	129.89	130.00	1.1	12,539	0.01%
2021/11/17	8.5	119.08	24.1	124.68	127.50	-15.6	11,358	-0.14%
2021/11/16	2.1	113.60	22	115.55	116.00	-19.9	10,703	-0.19%
2021/11/15	0.1	105.00	10.3	103.87	105.50	-10.2	10,283	-0.10%
2021/11/12	5	99.16	9	99.41	98.00	-4	10,110	-0.04%
2021/11/11	7	99.21	3	98.40	98.00	4	10,074	0.04%
2021/11/10	0	0.00	3	96.87	97.00	-3	10,002	-0.03%
2021/11/09	3	98.93	2	96.25	96.20	1	9,974	0.01%
2021/11/08	32.1	97.39	4	99.10	96.60	28.1	9,905	0.28%
2021/11/05	26	103.46	15	102.50	101.50	11	9,816	0.11%
2021/11/04	5.1	102.09	3	104.17	102.00	2.1	9,625	0.02%
2021/11/03	13	104.35	10	106.25	103.50	3	9,584	0.03%
2021/11/02	25.1	105.57	29	109.98	107.00	-3.9	9,378	-0.04%
2021/11/01	3	100.50	10	103.20	104.50	-7	8,770	-0.08%
2021/10/29	6	96.18	0	0.00	95.30	6	8,593	0.07%
2021/10/28	2	95.05	1	94.90	94.70	1	8,313	0.01%
2021/10/27	3	94.17	4	94.13	94.30	-1	8,304	-0.01%
2021/10/26	11	96.96	14	96.71	92.90	-3	8,334	-0.04%
2021/10/25	15	94.91	0	0.00	94.70	15	8,093	0.19%
2021/10/22	2	94.10	2	95.45	96.30	0	8,230	0.00%
2021/10/21	42	95.45	43	95.07	93.00	-1	8,367	-0.01%
2021/10/20	1	94.60	16	94.43	94.50	-15	8,523	-0.18%
2021/10/19	21	91.89	8	93.00	93.20	13	8,626	0.15%
2021/10/18	2	89.05	11	90.82	92.00	-9	8,907	-0.10%
2021/10/15	6	86.97	2	87.75	87.40	4	9,479	0.04%
2021/10/14	2	82.60	0	0.00	85.00	2	10,159	0.02%
2021/10/13	0	0.00	0.1	84.30	84.20	-0.1	10,360	0.00%
2021/10/12	4	87.15	2	87.55	87.50	2	10,411	0.02%
2021/10/08	10	86.58	3	85.87	86.50	7	10,592	0.07%
2021/10/07	0	0.00	1	85.60	85.60	-1	10,742	-0.01%
2021/10/06	0	0.00	10	82.00	80.50	-10	10,925	-0.09%
2021/10/05	0	0.00	1	81.10	81.60	-1	11,096	-0.01%
2021/10/04	0	0.00	2	81.30	78.80	-2	11,067	-0.02%
2021/10/01	0	0.00	1	83.70	82.50	-1	11,064	-0.01%
2021/09/30	2	87.65	0	0.00	88.80	2	11,233	0.02%
2021/09/29	3	89.10	2	88.55	87.00	1	11,390	0.01%
2021/09/28	6	93.38	14	91.89	92.80	-8	11,362	-0.07%
2021/09/27	17	94.78	16	95.76	93.10	1	11,275	0.01%
2021/09/24	1	94.50	1	92.20	92.50	0	10,931	0.00%
2021/09/23	6.1	93.61	9	94.19	92.80	-2.9	10,775	-0.03%
2021/09/22	12	89.79	3	88.00	90.20	9	10,249	0.09%
2021/09/17	1	88.90	0	0.00	89.90	1	10,192	0.01%
2021/09/16	0	85.30	0	0.00	86.20	0	10,137	0.00%
2021/09/13	1	87.00	0	0.00	87.50	1	10,197	0.01%
2021/09/10	3	87.37	5	87.80	88.50	-2	10,248	-0.02%
2021/09/09	2	85.80	2	87.50	86.40	0	10,371	0.00%
2021/09/06	10	88.20	11	88.47	88.20	-1	10,532	-0.01%
2021/09/03	0	0.00	1	89.20	90.80	-1	10,487	-0.01%
2021/09/02	36	95.08	5	91.16	90.40	31	10,452	0.30%
2021/09/01	0	0.00	3	90.73	91.50	-3	10,169	-0.03%
2021/08/31	1	90.50	0.1	89.60	90.00	0.9	10,126	0.01%
2021/08/30	2	90.55	1	89.50	89.80	1	10,060	0.01%
2021/08/27	7	90.23	5	88.98	88.10	2	10,018	0.02%
2021/08/26	2.1	89.00	0	0.00	90.40	2.1	9,987	0.02%
2021/08/25	3	86.80	18	92.00	92.00	-15	9,599	-0.16%
2021/08/24	0	0.00	3	84.90	83.70	-3	9,484	-0.03%
2021/08/23	0	0.00	1	83.10	83.70	-1	9,416	-0.01%
2021/08/20	3	80.60	6	81.50	80.60	-3	9,279	-0.03%
2021/08/18	0	0.00	1	78.10	81.50	-1	9,166	-0.01%
2021/08/11	0	0.00	2	83.90	82.80	-2	9,120	-0.02%
2021/08/10	1	86.20	4	85.60	86.00	-3	9,082	-0.03%
2021/08/09	0	0.00	1	85.60	86.40	-1	9,063	-0.01%
2021/08/06	2	88.40	0	0.00	88.20	2	8,992	0.02%
2021/08/05	1	94.00	4.2	93.42	93.70	-3.2	8,885	-0.04%
2021/08/04	17	93.99	10	92.20	92.20	7	8,890	0.08%
2021/08/02	0	0.00	2	92.75	93.00	-2	8,720	-0.02%
2021/07/30	1	94.30	1	96.00	91.10	0	8,671	0.00%
2021/07/29	6	93.05	1	94.10	94.10	5	8,570	0.06%
2021/07/27	6	100.08	1	105.50	98.60	5	8,277	0.06%
2021/07/26	10	101.50	2	103.25	105.00	8	8,030	0.10%
2021/07/23	2	98.80	5	98.06	97.80	-3	7,672	-0.04%
2021/07/22	23	100.61	13	100.64	101.00	10	7,498	0.13%
2021/07/21	21	95.74	38	98.22	100.50	-17	7,086	-0.24%
2021/07/20	72.2	94.38	57	94.15	91.50	15.2	6,461	0.24%
2021/07/19	20	85.40	26	90.82	91.00	-6	5,924	-0.10%
2021/07/16	1	81.80	1	82.80	82.80	0	5,879	0.00%
2021/07/15	4	82.58	1	85.40	84.50	3	6,380	0.05%
2021/07/14	16	84.16	14	82.62	85.70	2	6,458	0.03%
2021/07/13	0	0.00	31	84.49	80.50	-31	6,213	-0.50%
2021/07/12	15	82.01	29.3	83.16	82.50	-14.3	5,940	-0.24%
2021/07/09	10	78.56	24	78.68	78.50	-14	5,701	-0.25%
2021/07/08	5	78.50	3	77.90	77.70	2	5,690	0.04%
2021/07/07	8	78.34	9	79.27	79.30	-1	5,696	-0.02%
2021/07/06	22	78.23	26	79.43	77.70	-4	5,513	-0.07%
2021/07/05	0	0.00	9	73.14	74.90	-9	5,407	-0.17%
2021/07/01	0	0.00	1	70.40	69.90	-1	5,730	-0.02%
2021/06/30	10	73.00	23	72.32	72.00	-13	5,975	-0.22%
2021/06/29	37	74.52	20	73.65	73.00	17	5,962	0.29%
2021/06/28	1	71.90	1	72.90	72.80	0	5,898	0.00%
2021/06/25	13	74.40	13	73.30	72.70	0	5,915	0.00%
2021/06/24	1	74.30	4	73.70	73.30	-3	5,910	-0.05%
2021/06/23	13	73.70	11	73.61	73.70	2	5,868	0.03%
2021/06/22	6	72.88	2	72.50	71.60	4	5,799	0.07%
2021/06/21	8	72.80	3	72.77	72.00	5	5,770	0.09%
2021/06/18	20	75.52	32	76.42	75.20	-12	5,731	-0.21%
2021/06/17	2	72.40	2	72.00	72.70	0	5,617	0.00%
2021/06/16	6	73.93	1	71.70	71.30	5	5,565	0.09%
2021/06/15	7	70.34	6	71.95	72.90	1	5,439	0.02%
2021/06/10	3	68.50	3	67.20	67.20	0	5,203	0.00%
2021/06/09	5	67.30	3	66.50	66.70	2	5,152	0.04%
2021/06/02	0	0.00	2	67.00	66.80	-2	4,966	-0.04%
2021/05/28	0.3	67.30	1	66.90	66.90	-0.7	4,890	-0.01%
2021/05/27	2	66.60	3	65.33	66.60	-1	4,853	-0.02%
2021/05/26	22	65.59	8	66.35	66.00	14	4,831	0.29%
2021/05/25	7	66.60	3	67.50	66.30	4	4,791	0.08%
2021/05/24	6	61.50	1	62.60	62.80	5	4,702	0.11%
2021/05/21	3	62.13	0	0.00	62.30	3	4,727	0.06%
2021/05/20	7	61.80	3	61.83	61.80	4	4,827	0.08%
2021/05/19	5	62.42	3	60.93	61.80	2	4,823	0.04%
2021/05/17	2	56.20	13	56.72	54.80	-11	4,787	-0.23%
2021/05/13	1	60.90	0	0.00	60.10	1	4,732	0.02%
2021/05/12	2	66.20	2	64.60	60.00	0	4,707	0.00%
2021/05/11	2	66.50	1.1	66.02	65.30	0.9	4,657	0.02%
2021/05/10	1	69.90	0	0.00	69.70	1	4,645	0.02%
2021/05/07	0	0.00	2	71.70	71.90	-2	4,657	-0.04%
2021/05/06	2	70.30	0	0.00	68.60	2	4,665	0.04%
2021/05/03	9	76.02	7	77.17	74.40	2	4,637	0.04%
2021/04/29	0	0.00	11	78.72	78.50	-11	4,632	-0.24%
2021/04/28	0	0.00	2	79.80	79.50	-2	4,665	-0.04%
2021/04/27	14	79.96	0	0.00	79.80	14	4,711	0.30%
2021/04/26	31	82.55	7	82.37	82.20	24	4,781	0.50%
2021/04/23	12	81.37	27	83.24	82.50	-15	4,805	-0.31%
2021/04/22	34	83.37	25	80.79	78.50	9	4,807	0.19%
2021/04/21	94	86.25	92	86.41	84.00	2	5,265	0.04%
2021/04/20	92.1	80.60	110	81.37	82.80	-17.9	4,952	-0.36%	大賣/
2021/04/19	24	75.01	0	0.00	75.30	24	4,723	0.51%
2021/04/16	1	74.70	2	74.85	73.90	-1	4,777	-0.02%
2021/04/15	2	74.50	2	74.60	74.40	0	4,790	0.00%
2021/04/14	13	75.19	12	74.64	74.10	1	4,808	0.02%
2021/04/13	4	77.30	4	77.15	76.00	0	4,802	0.00%
2021/04/12	11	76.19	10	75.58	75.40	1	4,769	0.02%
2021/04/09	9	79.33	5	78.62	78.00	4	4,752	0.08%
2021/04/08	18	80.03	20	79.55	80.00	-2	4,656	-0.04%
2021/04/07	14	77.19	5	77.52	77.30	9	4,438	0.20%
2021/04/06	16	74.24	18	75.54	77.60	-2	4,318	-0.05%
2021/04/01	1	71.70	0	0.00	71.20	1	4,117	0.02%
2021/03/30	0	0.00	5	72.48	72.40	-5	4,161	-0.12%
2021/03/29	2	71.70	0	0.00	71.40	2	4,201	0.05%
2021/03/24	2	70.90	0	0.00	70.90	2	4,266	0.05%
2021/03/23	1	71.10	2	71.45	71.00	-1	4,278	-0.02%
2021/03/22	2	73.00	6	72.25	72.00	-4	4,235	-0.09%
2021/03/19	0	0.00	6	68.35	68.60	-6	4,161	-0.14%
2021/03/18	0	0.00	4	69.05	69.10	-4	4,213	-0.09%
2021/03/16	5	71.90	1	71.90	70.00	4	4,629	0.09%
2021/03/11	3	69.33	0	0.00	69.40	3	5,068	0.06%
2021/03/10	0	0.00	2	67.10	67.40	-2	5,110	-0.04%
2021/03/09	0	0.00	3	67.00	67.10	-3	5,373	-0.06%
2021/03/08	2	68.90	0	0.00	67.30	2	5,405	0.04%
2021/03/05	1	68.20	1	68.20	67.70	0	5,455	0.00%
2021/03/03	0	0.00	2	69.00	69.40	-2	5,613	-0.04%
2021/03/02	1	70.00	0	0.00	69.00	1	5,627	0.02%
2021/02/26	1	70.00	0	0.00	70.00	1	5,646	0.02%
2021/02/25	0	0.00	4	72.03	71.10	-4	5,736	-0.07%
2021/02/24	0	0.00	1	72.90	71.50	-1	5,746	-0.02%
2021/02/23	1	73.40	1	73.00	72.50	0	5,822	0.00%
2021/02/22	4	75.30	13	73.52	73.90	-9	5,782	-0.16%
2021/02/19	1	70.50	0	0.00	71.40	1	5,670	0.02%
2021/02/18	2	70.75	0	0.00	70.30	2	5,686	0.04%
2021/02/17	0	0.00	10	68.40	69.30	-10	5,680	-0.18%
2021/02/03	6	68.08	0	0.00	66.70	6	5,657	0.11%
2021/02/01	1	66.50	0	0.00	66.30	1	5,639	0.02%
2021/01/28	0	0.00	2	69.90	69.50	-2	5,595	-0.04%
2021/01/27	4	71.40	2	71.70	71.60	2	5,570	0.04%
2021/01/25	0	0.00	1	70.20	70.50	-1	5,501	-0.02%
2021/01/22	3	71.73	1	71.80	72.00	2	5,470	0.04%
2021/01/21	4	72.53	1	71.20	71.30	3	5,449	0.06%
2021/01/20	1	73.20	0	0.00	72.70	1	5,396	0.02%
2021/01/19	3	78.93	4	78.93	76.70	-1	5,306	-0.02%
2021/01/18	8	78.10	3	78.37	79.20	5	5,183	0.10%
2021/01/15	4	79.70	14	79.94	77.70	-10	5,047	-0.20%
2021/01/14	16	80.03	30	80.30	79.10	-14	4,829	-0.29%
2021/01/13	0	0.00	5	76.52	77.60	-5	4,145	-0.12%
2021/01/11	11	70.69	0	0.00	72.10	11	3,737	0.29%
2021/01/08	1	68.60	0	0.00	69.90	1	3,682	0.03%
2021/01/06	5	69.36	1	69.20	69.10	4	3,722	0.11%
2021/01/04	4	72.60	0	0.00	72.60	4	3,705	0.11%
2020/12/31	1	71.20	0	0.00	71.10	1	3,665	0.03%
2020/12/29	0	0.00	2	73.60	72.70	-2	3,628	-0.06%
2020/12/28	5	72.60	0	0.00	72.80	5	3,554	0.14%
2020/12/25	0	0.00	1	71.91	72.30	-1	3,491	-0.03%
2020/12/24	11	71.49	0	72.00	71.50	11	3,502	0.31%
2020/12/23	0	0.00	4.1	71.18	71.70	-4.1	3,515	-0.12%
2020/12/22	3.1	71.22	0	0.00	69.00	3.1	3,498	0.09%
2020/12/21	1.1	69.83	1	68.80	70.00	0.1	3,500	0.00%
2020/12/18	0	0.00	2	70.80	70.90	-2	3,502	-0.06%
2020/12/17	6	70.20	0	0.00	70.10	6	3,506	0.17%
2020/12/15	1	72.30	1	72.30	70.80	0	3,520	0.00%
2020/12/11	8	74.83	2	75.00	72.50	6	3,578	0.17%
2020/12/10	6	74.93	10	75.33	75.00	-4	3,479	-0.11%
2020/12/09	35	73.48	6	74.35	74.70	29	3,188	0.91%
2020/12/08	5	69.80	6	69.18	69.00	-1	2,814	-0.04%
2020/12/07	1	68.50	0	0.00	68.00	1	2,787	0.04%
2020/12/04	6	67.98	5	68.10	67.60	1	2,766	0.04%
2020/12/03	4	70.13	5	68.72	68.00	-1	2,749	-0.04%
2020/12/01	0	0.00	1	67.00	67.00	-1	2,705	-0.04%
2020/11/30	2	68.55	1	69.60	67.10	1	2,687	0.04%
2020/11/25	0	0.00	1	65.10	64.50	-1	2,596	-0.04%
2020/11/24	5	67.24	2	65.90	65.70	3	2,682	0.11%
2020/11/23	1	64.40	0	0.00	64.70	1	2,693	0.04%
2020/11/20	2	65.00	3	64.17	64.40	-1	2,731	-0.04%
2020/11/19	0	0.00	1	61.70	61.40	-1	2,707	-0.04%
2020/11/17	2	62.20	5	61.78	62.00	-3	3,084	-0.10%
2020/11/16	1	61.50	3	61.60	61.90	-2	3,287	-0.06%
2020/11/13	0	0.00	2	60.50	60.40	-2	3,650	-0.05%
2020/11/12	3	60.60	7	61.33	60.70	-4	3,945	-0.10%
2020/11/11	1	61.00	0	0.00	61.00	1	4,060	0.02%
2020/11/10	3	60.70	0	0.00	60.10	3	4,085	0.07%
2020/11/06	0	0.00	4	61.00	60.60	-4	4,150	-0.10%
2020/11/02	0	0.00	1	59.70	59.10	-1	4,391	-0.02%
2020/10/27	0	0.00	1	62.20	62.30	-1	4,860	-0.02%
2020/10/22	0	0.00	1	65.40	64.00	-1	5,080	-0.02%
2020/10/21	2	65.10	0	0.00	64.20	2	5,093	0.04%
2020/10/20	0	0.00	4	65.30	64.40	-4	5,173	-0.08%
2020/10/15	0	0.00	1	66.40	66.30	-1	5,756	-0.02%
2020/10/14	1	64.40	0	0.00	64.50	1	5,715	0.02%
2020/10/13	6	63.80	0	0.00	64.00	6	5,762	0.10%
2020/10/12	1	65.10	0	0.00	64.90	1	5,786	0.02%
2020/10/06	0	0.00	6	67.20	66.50	-6	6,016	-0.10%
2020/09/25	12	65.62	0	0.00	65.00	12	6,398	0.19%
2020/09/24	3	67.97	0	0.00	67.60	3	6,612	0.05%
2020/09/22	0	0.00	1	70.30	70.30	-1	6,623	-0.02%
2020/09/21	0	0.00	1	70.30	69.70	-1	6,606	-0.02%
2020/09/18	1	72.00	0	0.00	71.60	1	6,614	0.02%
2020/09/17	0	0.00	6	72.37	72.70	-6	6,610	-0.09%
2020/09/16	2	71.20	0	0.00	70.90	2	6,574	0.03%
2020/09/14	4	69.70	0	0.00	69.70	4	6,779	0.06%
2020/09/10	0	0.00	2	68.90	68.60	-2	6,866	-0.03%
2020/09/08	0	0.00	1	68.90	68.90	-1	7,054	-0.01%
2020/09/04	0	0.00	1	70.20	70.30	-1	7,125	-0.01%
2020/09/03	0	0.00	1	71.10	69.40	-1	7,190	-0.01%
2020/09/02	0	0.00	10	70.30	70.30	-10	7,253	-0.14%
2020/08/31	1	70.80	2	69.60	69.20	-1	7,431	-0.01%
2020/08/28	1	72.70	3	72.43	70.00	-2	7,943	-0.03%
2020/08/26	1	70.80	3	70.20	71.30	-2	7,961	-0.03%
2020/08/25	0	0.00	1	69.50	69.50	-1	8,035	-0.01%
2020/08/21	5	66.20	1	67.10	69.70	4	8,266	0.05%
2020/08/20	7	70.10	1	72.20	68.80	6	8,231	0.07%
2020/08/19	3	72.57	19	72.71	76.40	-16	8,499	-0.19%
2020/08/18	0	0.00	2	73.60	72.60	-2	8,464	-0.02%
2020/08/14	8	68.63	0	0.00	68.60	8	8,597	0.09%
2020/08/12	1	68.00	1	68.60	68.10	0	9,075	0.00%
2020/08/11	4	69.77	2	69.85	68.60	2	9,274	0.02%
2020/08/10	3	70.37	2	71.40	69.80	1	9,375	0.01%
2020/08/07	0	0.00	1	70.70	70.60	-1	9,557	-0.01%
2020/08/05	1	71.00	0	0.00	70.90	1	10,009	0.01%
2020/08/04	1	72.20	0	0.00	72.50	1	10,068	0.01%
2020/07/31	4	71.93	3	71.80	71.60	1	9,897	0.01%
2020/07/30	4	71.25	0	0.00	71.80	4	9,892	0.04%
2020/07/28	1	68.60	8	72.21	68.90	-7	9,883	-0.07%
2020/07/27	8	69.44	12	69.89	70.30	-4	9,853	-0.04%
2020/07/24	1	69.60	0	0.00	69.40	1	9,833	0.01%
2020/07/23	3	72.33	0	0.00	72.10	3	9,794	0.03%
2020/07/22	9	71.91	2	72.60	72.20	7	9,635	0.07%
2020/07/21	5	71.82	3	71.53	71.90	2	9,399	0.02%
2020/07/13	8	71.74	8	71.58	71.10	0	9,417	0.00%
2020/07/08	0	0.00	10	71.80	71.40	-10	9,409	-0.11%
2020/07/07	10	69.95	5	71.00	69.40	5	9,378	0.05%
2020/07/06	5	74.08	6	73.85	74.00	-1	9,319	-0.01%
2020/07/03	11	72.53	21	73.62	73.50	-10	9,301	-0.11%
2020/07/02	0	0.00	2	68.95	69.30	-2	9,087	-0.02%
2020/07/01	6	67.80	7	68.91	68.40	-1	9,123	-0.01%
2020/06/24	1	68.50	6	67.90	67.80	-5	9,205	-0.05%
2020/06/23	5	67.50	0	0.00	68.10	5	9,247	0.05%
2020/06/22	7	67.64	1	67.20	67.20	6	9,265	0.06%
2020/06/19	24	72.35	15	70.81	69.50	9	9,296	0.10%
2020/06/18	1	68.30	0	0.00	68.30	1	9,153	0.01%
2020/06/17	10	67.44	0	0.00	67.40	10	9,210	0.11%
2020/06/15	3	66.93	3	67.23	65.70	0	9,550	0.00%
2020/06/12	0	0.00	2	67.10	68.70	-2	9,814	-0.02%
2020/06/11	1	70.60	0	0.00	70.00	1	10,020	0.01%
2020/06/10	0	0.00	5	71.84	71.60	-5	10,045	-0.05%
2020/06/09	2	75.70	4	74.83	73.60	-2	10,142	-0.02%
2020/06/08	10	75.77	10	75.80	75.30	0	10,336	0.00%
2020/06/04	8	75.98	4	76.28	74.90	4	10,688	0.04%
2020/06/03	0	0.00	1	72.10	71.80	-1	10,240	-0.01%
2020/06/02	2	71.90	2	70.80	70.80	0	10,227	0.00%
2020/06/01	1	71.40	0	0.00	70.30	1	10,262	0.01%
2020/05/29	6	69.18	3	68.00	69.50	3	10,258	0.03%
2020/05/28	1	69.80	1	70.20	68.30	0	10,302	0.00%
2020/05/27	2	69.75	1	70.50	70.90	1	10,399	0.01%
2020/05/26	12	72.20	37	69.87	68.60	-25	10,187	-0.25%
2020/05/25	3	69.53	21	69.86	71.00	-18	9,764	-0.18%
2020/05/22	2	64.10	3	64.10	64.60	-1	9,468	-0.01%
2020/05/21	14	63.82	13	63.35	64.00	1	9,354	0.01%
2020/05/20	11	59.72	20	60.79	61.40	-9	9,196	-0.10%
2020/05/19	6	58.12	1	58.50	57.50	5	8,876	0.06%
2020/05/18	5	58.84	3	57.20	57.00	2	8,817	0.02%
2020/05/15	1	56.20	12	58.28	59.00	-11	8,657	-0.13%
2020/05/14	9	56.72	11	56.66	56.20	-2	8,646	-0.02%
2020/05/13	8	56.98	1	57.00	57.90	7	8,419	0.08%
2020/05/11	0	0.00	5	53.20	53.70	-5	7,951	-0.06%
2020/05/08	5	53.30	0	0.00	52.20	5	7,818	0.06%
2020/05/07	0	0.00	1	50.80	52.10	-1	7,687	-0.01%
2020/05/05	0	0.00	1	51.50	51.60	-1	7,574	-0.01%
2020/04/28	8	51.00	0	0.00	50.50	8	7,456	0.11%
2020/04/27	6	50.15	6	50.08	50.20	0	7,466	0.00%
2020/04/23	2	49.70	0	0.00	49.45	2	7,422	0.03%
2020/04/22	2	49.00	0	0.00	49.35	2	7,408	0.03%
2020/04/21	5	51.50	5	49.88	49.05	0	7,432	0.00%
2020/04/20	1	51.30	1	51.00	51.00	0	7,380	0.00%
2020/04/16	2	53.20	2	53.30	52.80	0	7,254	0.00%
2020/04/15	2	53.30	3	53.20	52.90	-1	7,124	-0.01%
2020/04/13	0	0.00	1	50.20	50.20	-1	6,903	-0.01%
2020/04/08	1	52.40	6	52.25	52.20	-5	6,922	-0.07%
2020/04/07	5	50.20	10	50.00	49.75	-5	6,806	-0.07%
2020/04/06	0	0.00	10	49.50	49.60	-10	6,750	-0.15%
2020/04/01	0	0.00	1	48.50	49.10	-1	6,723	-0.01%
2020/03/31	0	0.00	3	49.20	48.80	-3	6,707	-0.04%
2020/03/30	1	47.20	3	47.05	49.20	-2	6,750	-0.03%
2020/03/27	5	48.47	1	47.75	47.10	4	6,684	0.06%
2020/03/26	1	47.65	0	0.00	48.15	1	6,617	0.02%
2020/03/25	11	47.90	2	48.48	47.70	9	6,560	0.14%
2020/03/24	0	0.00	10	45.60	45.80	-10	6,468	-0.15%
2020/03/23	1	45.40	0	0.00	43.35	1	6,597	0.02%
2020/03/20	25	48.94	4	48.98	47.65	21	6,546	0.32%
2020/03/19	3	47.58	2	47.08	45.85	1	6,402	0.02%
2020/03/18	7	53.29	7	53.01	50.90	0	6,097	0.00%
2020/03/17	1	51.50	6	48.88	52.00	-5	5,771	-0.09%
2020/03/16	6	52.40	0	0.00	49.50	6	5,472	0.11%
2020/03/13	1	48.00	1	46.00	51.90	0	5,321	0.00%
2020/03/12	0	0.00	3	52.83	51.00	-3	5,108	-0.06%
2020/03/11	20	54.50	0	0.00	54.20	20	4,842	0.41%
2020/03/10	6	54.60	5	54.90	55.60	1	4,604	0.02%
2020/03/05	4	55.80	1	55.90	55.60	3	4,246	0.07%
2020/03/04	5	55.10	4	54.05	55.90	1	4,081	0.02%
2020/03/03	1	54.40	2	54.90	54.10	-1	3,938	-0.03%
2020/03/02	11	51.51	27	54.36	54.80	-16	3,701	-0.43%
2020/02/27	16	51.71	1	50.39	49.85	15	3,438	0.44%
2020/02/26	1	53.30	0	0.00	52.30	1	3,371	0.03%
2020/02/24	1	53.10	3	53.00	53.20	-2	3,258	-0.06%
2020/02/21	3	53.53	2	52.55	52.90	1	3,194	0.03%
2020/02/20	6	52.48	5	52.20	51.90	1	3,013	0.03%
2020/02/19	0	0.00	6	52.40	52.10	-6	2,962	-0.20%
2020/02/18	0	0.00	4	51.95	51.00	-4	2,879	-0.14%
2020/02/17	10	51.22	19	52.27	52.20	-9	2,804	-0.32%
2020/02/12	0	0.00	1	47.25	48.20	-1	2,682	-0.04%
2020/02/10	0	0.00	1	44.70	45.95	-1	2,741	-0.04%
2020/02/06	0	0.00	7	46.11	46.25	-7	2,846	-0.25%
2020/02/05	26	46.35	0	0.00	45.30	26	2,874	0.90%
2020/02/04	10	45.00	9	45.19	45.25	1	2,921	0.03%
2020/02/03	1	44.25	0	0.00	44.00	1	3,018	0.03%
2020/01/30	2	46.75	2	47.13	46.75	0	3,309	0.00%
2020/01/16	0	0.00	1	53.00	52.70	-1	3,956	-0.03%
2020/01/15	14	53.13	12	53.07	53.00	2	4,213	0.05%
2020/01/09	5	51.30	5	50.60	50.50	0	4,607	0.00%
2020/01/07	0	0.00	6	50.32	50.40	-6	4,843	-0.12%
2020/01/03	3	55.03	3	55.03	53.10	0	4,942	0.00%
2020/01/02	1	54.50	0	0.00	54.50	1	4,868	0.02%
2019/12/27	1	54.50	5	54.20	54.20	-4	4,815	-0.08%
2019/12/26	0	0.00	1	53.90	53.70	-1	4,774	-0.02%
2019/12/25	2	54.35	3	53.10	53.90	-1	4,763	-0.02%
2019/12/24	0	0.00	1	53.10	52.10	-1	4,668	-0.02%
2019/12/23	5	52.90	10	53.70	52.70	-5	4,692	-0.11%
2019/12/20	9	53.60	15	53.60	53.00	-6	4,704	-0.13%
2019/12/19	6	53.83	35	54.10	53.10	-29	4,745	-0.61%
2019/12/18	19	54.44	17	54.54	54.50	2	4,752	0.04%
2019/12/17	0	0.00	11	52.77	53.40	-11	4,549	-0.24%
2019/12/13	4	50.80	0	0.00	50.50	4	4,598	0.09%
2019/12/12	37	52.07	24	52.48	51.40	13	4,644	0.28%
2019/12/11	2	51.70	0	0.00	51.60	2	4,608	0.04%
2019/12/10	27	52.02	0	0.00	52.50	27	4,604	0.59%
2019/12/09	1	51.00	0	0.00	51.10	1	4,585	0.02%
2019/12/05	3	51.70	3	51.17	51.10	0	4,642	0.00%
2019/12/04	6	50.70	5	50.80	50.80	1	4,852	0.02%
2019/11/29	0	0.00	3	49.60	49.10	-3	4,921	-0.06%
2019/11/28	2	50.00	7	50.04	49.70	-5	5,002	-0.10%
2019/11/27	1	50.50	0	0.00	50.30	1	5,215	0.02%
2019/11/26	1	50.50	0	0.00	50.60	1	5,416	0.02%
2019/11/22	2	49.50	0	0.00	49.40	2	5,818	0.03%
2019/11/21	0	0.00	2	49.45	49.45	-2	5,866	-0.03%
2019/11/19	2	49.83	0	0.00	50.00	2	6,000	0.03%
2019/11/15	5	50.80	5	50.90	50.70	0	6,217	0.00%
2019/11/12	1	50.00	0	0.00	50.20	1	6,442	0.02%
2019/11/11	1	50.00	3	51.10	49.60	-2	6,432	-0.03%
2019/11/07	20	54.40	0	0.00	53.20	20	6,387	0.31%
2019/11/06	8	56.13	0	0.00	55.50	8	6,354	0.13%
2019/11/05	29	56.54	18	56.30	56.30	11	6,352	0.17%
2019/11/04	8	55.70	0	0.00	55.50	8	6,333	0.13%
2019/10/31	1	55.60	2	55.00	55.00	-1	6,331	-0.02%
2019/10/30	2	57.60	2	57.10	56.80	0	6,268	0.00%
2019/10/29	5	59.78	11	57.65	57.50	-6	6,275	-0.10%
2019/10/28	18	59.53	12	59.26	60.10	6	6,167	0.10%
2019/10/25	8	58.26	10	58.30	58.20	-2	6,169	-0.03%
2019/10/24	19	56.89	35	57.17	58.50	-16	6,089	-0.26%
2019/10/23	2	54.65	2	55.20	55.00	0	6,007	0.00%
2019/10/22	4	53.45	21	53.54	53.60	-17	6,029	-0.28%
2019/10/21	16	53.33	20	53.41	53.60	-4	5,906	-0.07%
2019/10/18	0	0.00	5	51.50	51.60	-5	5,681	-0.09%
2019/10/17	0	0.00	20	50.00	51.10	-20	5,579	-0.36%
2019/10/15	33	51.35	36	51.86	51.10	-3	5,499	-0.05%
2019/10/14	0	0.00	38	51.17	50.40	-38	5,317	-0.71%
2019/10/09	0	0.00	30	48.05	48.15	-30	5,184	-0.58%
2019/09/26	0	0.00	2	49.70	48.75	-2	5,155	-0.04%
2019/09/25	31	50.48	0	0.00	49.45	31	5,135	0.60%
2019/09/24	0	0.00	5	51.60	50.80	-5	5,122	-0.10%
2019/09/19	5	51.70	4	50.90	50.70	1	5,067	0.02%
2019/09/18	1	50.50	0	0.00	50.30	1	5,017	0.02%
2019/09/16	1	48.50	0	0.00	48.50	1	4,973	0.02%
2019/09/12	2	48.90	0	0.00	48.90	2	5,001	0.04%
2019/09/11	0	0.00	2	48.70	48.85	-2	5,056	-0.04%
2019/09/10	0	0.00	1	49.40	49.30	-1	5,215	-0.02%
2019/09/09	3	50.33	0	0.00	50.10	3	5,230	0.06%
2019/09/06	27	52.09	59	53.16	51.00	-32	5,201	-0.62%
2019/09/05	5	50.98	0	0.00	50.80	5	4,915	0.10%
2019/09/04	1	50.70	0	0.00	50.70	1	4,896	0.02%
2019/09/03	0	0.00	0	50.40	49.80	0	4,872	0.00%
2019/09/02	6	49.20	3	50.40	50.70	3	4,830	0.06%
2019/08/30	16	51.57	8	49.68	49.05	8	4,748	0.17%
2019/08/29	29	50.96	0	0.00	49.75	29	4,536	0.64%
2019/08/28	5	50.80	11	50.82	51.20	-6	4,330	-0.14%
2019/08/23	1	48.75	1	48.85	48.55	0	3,888	0.00%
2019/08/22	2	48.33	0	0.00	48.70	2	3,837	0.05%
2019/08/21	2	48.60	5	47.85	48.20	-3	3,744	-0.08%
2019/08/20	2	46.60	7	46.15	45.85	-5	3,565	-0.14%
2019/08/19	7	47.51	0	0.00	46.50	7	3,525	0.20%
2019/08/14	0	0.00	2	45.00	44.10	-2	3,318	-0.06%
2019/08/13	1	44.80	0	0.00	44.35	1	3,326	0.03%
2019/08/12	10	43.04	0	0.00	44.35	10	3,316	0.30%
2019/08/02	30	47.60	0	0.00	47.85	30	3,264	0.92%
2019/07/31	0	0.00	6	49.31	49.90	-6	3,241	-0.19%
2019/07/30	15	48.75	1	49.70	48.80	14	3,154	0.44%
2019/07/29	10	51.15	51	50.81	51.00	-41	3,016	-1.36%
2019/07/26	56	47.83	21	47.67	49.50	35	2,828	1.24%
2019/07/25	0	0.00	5	47.50	47.75	-5	2,728	-0.18%
2019/07/24	6	46.45	10	46.74	47.30	-4	2,551	-0.16%
2019/07/18	0	0.00	8	42.13	41.80	-8	2,443	-0.33%
2019/07/17	0	0.00	3	43.57	43.45	-3	2,457	-0.12%
2019/07/12	2	44.20	0	0.00	43.90	2	2,731	0.07%
2019/07/09	1	43.20	1	43.20	43.00	0	2,745	0.00%
2019/07/03	3	45.45	0	0.00	45.25	3	2,866	0.10%
2019/07/02	1	46.95	0	0.00	46.45	1	2,947	0.03%
2019/07/01	10	47.00	0	0.00	46.45	10	3,016	0.33%
2019/06/28	0	0.00	1	47.10	46.30	-1	3,046	-0.03%
2019/06/27	1	46.65	3	46.80	46.65	-2	3,122	-0.06%
2019/06/25	10	46.63	22	46.71	47.40	-12	3,187	-0.38%
2019/06/24	1	46.10	5	45.47	46.35	-4	3,143	-0.13%
2019/06/21	0	0.00	1	45.90	45.15	-1	3,120	-0.03%
2019/06/20	8	45.60	5	45.45	45.10	3	3,114	0.10%
2019/06/19	2	44.48	2	44.60	44.85	0	3,132	0.00%
2019/06/18	4	45.04	13	44.24	43.90	-9	3,140	-0.29%
2019/06/17	5	42.70	3	44.60	45.40	2	3,036	0.07%
2019/06/14	1	41.85	6	41.85	41.30	-5	3,015	-0.17%
2019/06/13	3	41.55	0	0.00	41.60	3	3,053	0.10%
2019/06/12	0	0.00	3	42.85	41.45	-3	3,131	-0.10%
2019/06/11	3	41.10	39	41.80	42.05	-36	3,266	-1.10%
2019/06/05	1	40.15	1	40.60	40.00	0	3,554	0.00%
2019/06/04	1	40.40	0	0.00	39.95	1	3,617	0.03%
2019/05/30	1	40.30	0	0.00	41.10	1	3,905	0.03%
2019/05/28	0	0.00	9	39.80	40.10	-9	4,133	-0.22%
2019/05/22	14	42.03	3	41.55	41.55	11	4,688	0.23%
2019/05/21	2	41.00	0	0.00	41.75	2	4,803	0.04%
2019/05/20	1	41.15	6	43.05	40.45	-5	4,888	-0.10%
2019/05/17	3	43.63	0	0.00	42.70	3	5,107	0.06%
2019/05/16	1	44.50	0	0.00	42.85	1	5,190	0.02%
2019/05/14	1	42.40	0	0.00	42.60	1	5,661	0.02%
2019/05/13	5	42.00	5	41.80	41.75	0	6,030	0.00%
2019/05/10	31	43.60	31	44.85	43.95	0	6,201	0.00%
2019/05/09	0	0.00	1	43.10	43.35	-1	6,303	-0.02%
2019/05/06	2	46.80	0	0.00	45.95	2	6,893	0.03%
2019/05/03	1	48.05	2	47.98	48.05	-1	6,914	-0.01%
2019/05/02	5	47.09	3	47.35	47.35	2	6,911	0.03%
2019/04/30	2	46.55	0	0.00	47.40	2	6,933	0.03%
2019/04/29	6	49.52	2	51.10	46.80	4	6,935	0.06%
2019/04/26	4	52.85	3	52.00	52.00	1	6,877	0.01%
2019/04/25	24	54.27	0	0.00	54.00	24	6,860	0.35%
2019/04/24	17	54.38	8	54.60	53.80	9	6,866	0.13%
2019/04/23	10	53.50	8	53.75	53.60	2	6,866	0.03%
2019/04/22	16	55.69	30	55.17	54.40	-14	6,906	-0.20%
2019/04/19	24	54.05	11	54.10	54.10	13	6,807	0.19%
2019/04/18	12	53.24	16	54.04	52.90	-4	6,819	-0.06%
2019/04/17	1	53.00	0	0.00	52.80	1	6,807	0.01%
2019/04/16	3	51.80	0	0.00	52.50	3	6,840	0.04%
2019/04/15	1	51.60	0	0.00	51.20	1	6,913	0.01%
2019/04/12	0	0.00	6	50.80	51.10	-6	7,052	-0.09%
2019/04/11	1	52.10	0	0.00	51.80	1	7,144	0.01%
2019/04/10	7	53.26	0	0.00	53.20	7	7,155	0.10%
2019/04/09	37	54.35	32	56.48	53.90	5	7,198	0.07%
2019/04/08	15	55.52	14	55.68	55.30	1	7,265	0.01%
2019/04/03	0	0.00	8	54.40	53.90	-8	7,248	-0.11%
2019/04/02	0	0.00	7	53.00	53.00	-7	7,245	-0.10%
2019/04/01	10	52.30	4	52.95	52.20	6	7,341	0.08%
2019/03/29	3	51.13	1	51.00	51.00	2	7,319	0.03%
2019/03/28	11	52.35	7	51.40	51.20	4	7,491	0.05%
2019/03/27	6	51.48	0	0.00	51.40	6	7,705	0.08%
2019/03/26	3	51.50	0	0.00	51.30	3	7,947	0.04%
2019/03/25	1	50.40	0	0.00	51.50	1	8,182	0.01%
2019/03/22	9	52.20	0	0.00	52.10	9	8,276	0.11%
2019/03/21	1	52.20	3	52.50	51.80	-2	8,408	-0.02%
2019/03/20	0	0.00	1	52.80	52.60	-1	8,690	-0.01%
2019/03/19	5	54.58	0	0.00	53.10	5	9,013	0.06%
2019/03/18	0	0.00	6	53.93	54.30	-6	9,060	-0.07%
2019/03/15	11	54.50	32	54.51	54.50	-21	9,239	-0.23%
2019/03/14	2	55.20	38	55.85	53.90	-36	9,339	-0.39%
2019/03/13	19	57.12	0	0.00	57.40	19	9,496	0.20%
2019/03/12	21	57.66	2	57.30	58.00	19	9,746	0.19%
2019/03/08	1	55.50	1	55.00	56.00	0	10,119	0.00%
2019/03/07	8	56.76	2	55.60	55.60	6	10,309	0.06%
2019/03/06	5	56.80	0	0.00	56.60	5	10,479	0.05%
2019/03/05	1	55.60	0	0.00	55.50	1	10,982	0.01%
2019/03/04	10	57.95	11	56.59	56.50	-1	11,326	-0.01%
2019/02/27	2	57.25	1	55.90	57.60	1	11,445	0.01%
2019/02/26	26	58.00	15	57.65	55.70	11	11,716	0.09%
2019/02/25	5	56.18	5	57.10	57.60	0	11,980	0.00%
2019/02/22	0	0.00	2	56.60	56.50	-2	12,027	-0.02%
2019/02/21	4	57.90	5	57.78	57.90	-1	11,959	-0.01%
2019/02/20	8	59.99	12	58.77	57.90	-4	11,855	-0.03%
2019/02/19	0	0.00	2	58.80	58.90	-2	11,804	-0.02%
2019/02/18	8	61.01	11	58.96	58.30	-3	11,751	-0.03%
2019/02/14	5	58.80	8	58.40	59.00	-3	11,518	-0.03%
2019/02/13	2	59.10	8	58.60	58.40	-6	11,407	-0.05%
2019/02/12	9	54.98	1	53.10	56.00	8	11,139	0.07%
2019/02/11	0	0.00	3	50.50	51.40	-3	10,961	-0.03%
2019/01/29	1	46.10	9	45.90	46.10	-8	10,865	-0.07%
2019/01/28	8	46.46	7	46.48	46.60	1	10,856	0.01%
2019/01/25	8	44.36	12	44.93	44.15	-4	10,746	-0.04%
2019/01/22	1	42.10	0	0.00	41.50	1	10,995	0.01%
2019/01/21	5	41.96	0	0.00	42.00	5	11,097	0.05%
2019/01/18	4	40.60	5	40.61	41.30	-1	11,108	-0.01%
2019/01/17	0	0.00	1	41.25	40.20	-1	11,151	-0.01%
2019/01/16	0	0.00	7	41.36	41.00	-7	11,221	-0.06%
2019/01/14	0	0.00	1	41.00	40.05	-1	11,304	-0.01%
2019/01/11	1	41.60	0	0.00	41.55	1	11,314	0.01%
2019/01/10	2	42.55	0	0.00	42.30	2	11,353	0.02%
2019/01/09	5	43.20	0	0.00	42.30	5	11,567	0.04%
2019/01/07	6	41.88	5	42.44	41.60	1	11,681	0.01%
2019/01/04	3	40.23	1	38.70	40.90	2	11,672	0.02%
2019/01/03	5	43.16	4	42.61	40.65	1	11,580	0.01%
2019/01/02	4	43.98	0	0.00	43.90	4	11,551	0.03%
2018/12/27	7	43.97	9	44.79	43.80	-2	11,642	-0.02%
2018/12/25	1	44.25	1	43.80	44.10	0	11,555	0.00%
2018/12/24	12	44.48	5	43.70	45.30	7	11,517	0.06%
2018/12/22	4	44.63	1	44.15	44.85	3	11,413	0.03%
2018/12/21	0	0.00	2	45.03	45.60	-2	11,422	-0.02%
2018/12/20	5	45.20	6	45.34	44.25	-1	11,273	-0.01%
2018/12/19	9	48.92	8	48.94	47.40	1	11,019	0.01%
2018/12/18	9	50.94	6	51.52	49.40	3	10,927	0.03%
2018/12/17	17	50.66	23	49.77	50.30	-6	10,856	-0.06%
2018/12/14	1	50.10	1	51.00	50.00	0	10,796	0.00%
2018/12/13	22	52.38	6	51.80	52.00	16	10,675	0.15%
2018/12/12	0	0.00	21	50.86	52.50	-21	10,400	-0.20%
2018/12/11	20	48.18	3	48.13	47.80	17	10,099	0.17%
2018/12/10	24	48.31	23	47.98	47.30	1	10,196	0.01%
2018/12/07	5	48.00	15	48.23	48.05	-10	10,027	-0.10%
2018/12/06	11	49.72	7	48.96	46.30	4	9,928	0.04%
2018/12/05	13	50.19	5	50.76	51.10	8	9,676	0.08%
2018/12/04	12	50.27	19	50.48	49.50	-7	9,490	-0.07%
2018/12/03	2	50.75	1	50.10	49.15	1	9,277	0.01%
2018/11/30	11	47.81	7	48.09	48.75	4	9,100	0.04%
2018/11/29	10	49.92	7	49.99	49.00	3	8,908	0.03%
2018/11/28	15	49.66	24	49.63	49.70	-9	8,699	-0.10%
2018/11/27	6	47.18	16	47.02	48.40	-10	8,185	-0.12%
2018/11/26	35	44.15	26	43.96	44.00	9	7,814	0.12%
2018/11/23	6	43.41	202	43.18	43.75	-196	7,721	-2.54%	大賣/鉅額交易
2018/11/22	208	41.55	24	41.48	41.10	184	7,406	2.48%	大買/鉅額交易
2018/11/21	2	40.35	7	39.81	40.70	-5	6,994	-0.07%
2018/11/20	14	37.77	14	37.09	37.00	0	6,942	0.00%
2018/11/16	16	37.16	2	36.70	36.25	14	7,024	0.20%
2018/11/15	3	36.20	3	36.72	36.80	0	7,052	0.00%
2018/11/13	0	0.00	9	36.60	36.95	-9	7,294	-0.12%
2018/11/12	16	36.69	10	36.80	36.60	6	7,346	0.08%
2018/11/09	2	36.15	0	0.00	36.70	2	7,392	0.03%
2018/11/08	26	38.43	12	36.69	35.95	14	7,411	0.19%
2018/11/07	0	0.00	4	36.49	37.75	-4	7,311	-0.05%
2018/11/06	0	0.00	1	34.85	34.35	-1	7,310	-0.01%
2018/11/05	8	36.88	5	37.05	37.00	3	7,338	0.04%
2018/11/02	5	36.70	5	37.15	36.55	0	7,319	0.00%
2018/11/01	8	35.59	55	36.06	35.80	-47	7,226	-0.65%
2018/10/31	51	33.78	4	34.10	34.10	47	6,952	0.68%
2018/10/29	11	31.08	19	31.76	32.05	-8	7,100	-0.11%
2018/10/26	1	31.05	2	30.73	30.50	-1	7,077	-0.01%
2018/10/25	0	0.00	2	31.83	31.15	-2	7,113	-0.03%
2018/10/23	2	36.80	15	36.65	36.30	-13	7,021	-0.19%
2018/10/22	14	37.00	6	37.38	37.70	8	7,058	0.11%
2018/10/19	2	35.93	2	36.25	36.35	0	7,133	0.00%
2018/10/18	0	0.00	2	38.50	38.05	-2	7,152	-0.03%
2018/10/17	36	40.99	21	40.47	38.40	15	7,163	0.21%
2018/10/16	3	38.58	2	38.50	40.25	1	7,007	0.01%
2018/10/15	0	0.00	5	37.00	37.20	-5	6,976	-0.07%
2018/10/12	3	36.95	3	37.10	37.20	0	7,037	0.00%
2018/10/11	0	0.00	2	36.50	36.50	-2	7,110	-0.03%
2018/10/09	2	42.18	1	41.85	40.55	1	7,192	0.01%
2018/10/08	1	41.70	0	0.00	41.70	1	7,254	0.01%
2018/10/05	3	45.87	0	0.00	42.30	3	7,414	0.04%
2018/10/04	2	47.30	2	47.35	47.00	0	7,476	0.00%
2018/10/03	9	47.88	0	0.00	47.95	9	8,046	0.11%
2018/10/02	2	50.10	0	0.00	50.00	2	8,302	0.02%
2018/10/01	5	50.60	5	50.08	51.30	0	8,430	0.00%
2018/09/28	1	51.10	1	50.80	50.20	0	8,731	0.00%
2018/09/26	2	51.10	2	51.10	51.10	0	9,101	0.00%
2018/09/25	5	52.50	5	51.10	52.00	0	9,178	0.00%
2018/09/21	18	51.74	30	51.24	51.00	-12	9,161	-0.13%
2018/09/18	2	48.75	0	0.00	48.40	2	9,348	0.02%
2018/09/17	8	52.65	8	52.34	52.10	0	9,527	0.00%
2018/09/14	9	52.16	4	52.40	52.60	5	9,645	0.05%
2018/09/12	3	49.50	0	0.00	50.10	3	9,788	0.03%
2018/09/10	3	51.43	0	0.00	50.60	3	10,091	0.03%
2018/09/07	8	54.29	0	0.00	53.50	8	10,143	0.08%
2018/09/06	1	56.40	0	0.00	56.40	1	10,316	0.01%
2018/09/05	3	56.87	0	0.00	56.00	3	10,881	0.03%
2018/09/03	4	56.48	3	57.50	57.00	1	11,763	0.01%
2018/08/30	3	62.23	0	0.00	61.00	3	12,203	0.02%
2018/08/27	1	58.70	4	59.28	60.10	-3	12,903	-0.02%
2018/08/24	4	56.95	1	56.60	56.60	3	13,097	0.02%
2018/08/21	2	59.20	2	59.50	58.50	0	14,867	0.00%
2018/08/20	1	54.40	1	57.40	58.50	0	15,105	0.00%
2018/08/16	4	59.30	4	58.65	61.20	0	15,624	0.00%
2018/08/14	0	0.00	5	59.40	62.00	-5	16,050	-0.03%
2018/08/13	3	61.23	0	0.00	60.30	3	16,266	0.02%
2018/08/09	0	0.00	3	66.30	66.30	-3	17,030	-0.02%
2018/08/07	2	66.90	2	66.70	66.70	0	18,220	0.00%
2018/08/06	4	64.68	3	65.50	65.50	1	18,399	0.01%
2018/08/03	1	63.60	10	63.63	66.00	-9	18,632	-0.05%
2018/08/02	2	64.85	0	0.00	63.70	2	18,765	0.01%
2018/08/01	7	71.34	6	70.43	69.50	1	19,391	0.01%
2018/07/31	6	70.93	4	71.93	72.20	2	19,736	0.01%
2018/07/27	7	72.67	1	73.20	72.00	6	19,738	0.03%
2018/07/26	23	73.78	24	73.84	75.00	-1	19,731	-0.01%
2018/07/25	1	70.10	2	71.90	71.70	-1	19,584	-0.01%
2018/07/24	8	68.78	12	68.47	69.90	-4	19,513	-0.02%
2018/07/23	6	65.80	2	63.40	67.50	4	19,448	0.02%
2018/07/20	8	68.80	4	65.98	67.10	4	19,381	0.02%
2018/07/19	1	69.20	2	70.00	69.00	-1	19,241	-0.01%
2018/07/18	4	67.40	3	69.27	68.00	1	19,237	0.01%
2018/07/17	2	71.65	5	70.68	70.90	-3	19,196	-0.02%
2018/07/16	21	73.39	21	74.11	73.80	0	19,197	0.00%
2018/07/13	3	75.70	5	75.80	73.00	-2	19,302	-0.01%
2018/07/12	2	73.20	3	73.23	73.90	-1	19,122	-0.01%
2018/07/11	46	73.50	39	73.58	73.60	7	19,114	0.04%
2018/07/10	26	68.70	33	69.38	72.00	-7	18,611	-0.04%
2018/07/09	2	66.10	3	65.50	65.50	-1	18,502	-0.01%
2018/07/06	3	64.57	29	66.13	66.20	-26	18,359	-0.14%
2018/07/05	22	63.07	2	63.25	62.70	20	18,107	0.11%
2018/07/04	13	65.92	4	67.43	62.70	9	17,898	0.05%
2018/07/03	7	69.70	8	69.69	69.60	-1	17,672	-0.01%
2018/07/02	2	70.20	4	69.35	69.10	-2	17,580	-0.01%
2018/06/29	17	69.80	8	71.68	72.80	9	17,458	0.05%
2018/06/28	20	72.34	43	73.19	69.50	-23	17,295	-0.13%
2018/06/27	16	72.91	15	72.68	73.40	1	17,177	0.01%
2018/06/26	13	72.59	12	74.00	72.00	1	17,064	0.01%
2018/06/25	23	72.22	1	76.70	71.20	22	16,820	0.13%
2018/06/22	19	77.70	11	77.56	76.50	8	16,652	0.05%
2018/06/21	4	80.28	24	78.95	80.90	-20	16,558	-0.12%
2018/06/20	61	81.53	37	78.04	76.40	24	16,374	0.15%
2018/06/19	11	83.04	14	83.42	84.00	-3	16,260	-0.02%
2018/06/15	3	84.23	7	84.14	83.20	-4	16,243	-0.02%
2018/06/14	14	83.04	8	81.00	83.20	6	16,133	0.04%
2018/06/13	26	87.25	15	85.00	82.90	11	15,957	0.07%
2018/06/12	8	86.91	24	87.50	89.50	-16	15,516	-0.10%
2018/06/11	2	77.40	2	79.55	81.40	0	14,963	0.00%
2018/06/08	18	70.35	23	71.32	74.00	-5	14,696	-0.03%
2018/06/07	14	72.19	10	70.70	70.50	4	14,445	0.03%
2018/06/06	13	69.89	6	70.68	71.50	7	14,445	0.05%
2018/06/05	11	66.43	6	67.15	67.80	5	14,387	0.03%
2018/06/04	39	71.06	36	74.06	72.80	3	14,150	0.02%
2018/06/01	6	70.57	11	70.12	69.90	-5	13,839	-0.04%
2018/05/31	8	74.83	12	76.27	70.70	-4	13,541	-0.03%
2018/05/30	28	72.21	21	71.84	74.10	7	12,893	0.05%
2018/05/29	14	69.21	28	71.34	68.80	-14	12,268	-0.11%
2018/05/28	26	64.80	11	64.55	66.90	15	11,490	0.13%
2018/05/25	34	57.95	45	57.96	60.90	-11	11,147	-0.10%
2018/05/24	9	55.71	25	55.97	55.40	-16	10,510	-0.15%
2018/05/23	12	55.47	4	55.30	55.80	8	10,294	0.08%
2018/05/22	10	54.69	6	54.57	53.70	4	9,969	0.04%
2018/05/21	6	54.97	9	55.64	56.40	-3	9,672	-0.03%
2018/05/18	2	53.95	1	52.30	54.70	1	9,332	0.01%
2018/05/17	7	52.77	14	52.68	52.10	-7	8,805	-0.08%
2018/05/16	28	56.17	18	56.96	55.60	10	8,338	0.12%
2018/05/15	26	51.62	41	50.35	53.80	-15	7,656	-0.20%
2018/05/14	20	48.97	24	48.55	50.20	-4	7,091	-0.06%
2018/05/11	11	45.78	18	46.82	45.70	-7	6,824	-0.10%
2018/05/10	62	45.15	15	44.90	46.20	47	6,511	0.72%
2018/05/09	15	43.46	21	43.44	43.65	-6	6,123	-0.10%
2018/05/08	48	39.16	46	39.57	40.90	2	5,397	0.04%
2018/05/07	0	0.00	1	37.15	37.20	-1	5,005	-0.02%
2018/04/30	3	36.02	0	0.00	35.95	3	5,067	0.06%
2018/04/26	0	0.00	2	34.75	34.50	-2	5,752	-0.03%
2018/04/25	1	36.10	0	0.00	35.90	1	5,742	0.02%
2018/04/24	0	0.00	11	36.80	36.00	-11	5,798	-0.19%
2018/04/23	0	0.00	4	37.80	37.60	-4	5,718	-0.07%
2018/04/20	0	0.00	1	38.40	37.95	-1	5,696	-0.02%
2018/04/19	2	37.60	3	39.23	39.15	-1	5,607	-0.02%
2018/04/18	0	0.00	1	36.70	36.30	-1	5,362	-0.02%
2018/04/17	1	36.95	1	37.25	36.15	0	5,317	0.00%
2018/04/16	5	38.30	0	0.00	39.10	5	5,186	0.10%
2018/04/13	15	38.30	0	0.00	38.00	15	5,103	0.29%
2018/04/12	0	0.00	2	36.85	36.90	-2	4,969	-0.04%
2018/04/03	1	35.65	1	35.85	36.10	0	5,174	0.00%
2018/04/02	1	35.75	0	0.00	35.55	1	5,186	0.02%
2018/03/23	0	0.00	1	35.75	35.80	-1	5,239	-0.02%
2018/03/21	0	0.00	1	37.60	36.90	-1	5,022	-0.02%
2018/03/20	3	36.68	5	36.60	37.40	-2	4,859	-0.04%
2018/03/19	0	0.00	1	36.40	36.40	-1	4,784	-0.02%
2018/03/16	1	35.80	1	36.70	35.80	0	4,642	0.00%
2018/03/15	0	0.00	1	35.25	35.45	-1	4,510	-0.02%
2018/03/13	1	35.20	1	34.90	36.00	0	4,386	0.00%
2018/03/12	2	35.15	1	36.30	35.05	1	4,329	0.02%
2018/03/09	2	34.40	0	0.00	34.00	2	4,148	0.05%
2018/03/08	0	0.00	1	33.00	33.55	-1	3,992	-0.03%
2018/02/27	0	0.00	1	31.00	30.75	-1	4,659	-0.02%
2018/02/22	0	0.00	1	30.50	30.25	-1	4,968	-0.02%
2018/02/06	1	30.00	0	0.00	29.95	1	5,920	0.02%
2018/01/31	0	0.00	1	33.80	33.80	-1	6,403	-0.02%
2018/01/25	1	34.60	0	0.00	34.30	1	6,703	0.01%
2018/01/24	5	35.80	11	35.61	35.30	-6	6,733	-0.09%
2018/01/23	10	38.03	11	36.27	36.05	-1	6,868	-0.01%
2018/01/22	8	37.11	11	37.48	38.55	-3	6,712	-0.04%
2018/01/19	0	0.00	1	34.90	35.05	-1	6,702	-0.01%
2018/01/18	0	0.00	7	35.12	34.60	-7	7,073	-0.10%
2018/01/17	5	34.66	5	34.15	34.10	0	7,087	0.00%
2018/01/16	11	34.82	40	34.80	34.60	-29	7,187	-0.40%
2018/01/15	42	34.35	8	34.84	34.85	34	7,255	0.47%
2018/01/12	1	33.35	4	33.21	33.35	-3	7,316	-0.04%
2018/01/11	0	0.00	1	33.05	33.00	-1	7,330	-0.01%
2018/01/10	6	33.90	0	0.00	33.50	6	7,364	0.08%
2018/01/09	2	33.10	20	33.56	33.40	-18	7,408	-0.24%
2018/01/08	8	35.28	5	33.90	33.80	3	7,617	0.04%
2018/01/05	7	35.79	5	35.55	35.40	2	7,643	0.03%
2018/01/04	0	0.00	1	35.00	35.00	-1	7,698	-0.01%
2018/01/03	3	34.82	6	34.97	34.60	-3	7,660	-0.04%
2018/01/02	5	33.30	0	0.00	33.35	5	7,565	0.07%