日電貿 (3090)-國票-九鼎券商分點個股進出

台股 » 個股 » 日電貿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日電貿

(3090)

可現股當沖

股價
60.7
漲跌
--
漲幅
0.00%
成交量
342張
產業
上市電子零組件類股
382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

日電貿 (3090)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	60.90	60.70	-1	671	-0.15%
2024/04/29	1	60.70	0	0.00	60.90	1	665	0.15%
2024/04/19	1	58.70	0	0.00	58.30	1	644	0.16%
2024/04/17	5	59.10	5	59.26	59.40	0	627	0.00%
2024/04/16	1	58.80	3	59.10	58.90	-2	623	-0.32%
2024/04/15	0	0.00	1	60.20	60.10	-1	614	-0.16%
2024/04/09	0	0.00	5	60.74	60.90	-5	605	-0.83%
2024/04/08	1	60.30	0	0.00	60.60	1	598	0.17%
2024/04/01	3	60.90	2	60.85	60.80	1	586	0.17%
2024/03/29	1	59.30	1	59.70	59.70	0	567	0.00%
2024/03/25	0	0.00	1	59.50	59.70	-1	551	-0.18%
2024/03/20	1	59.70	0	0.00	59.70	1	550	0.18%
2024/03/19	1	60.20	1	60.30	60.30	0	550	0.00%
2024/03/13	2	59.50	1	59.80	59.80	1	527	0.19%
2024/03/12	1	59.30	0	0.00	59.50	1	528	0.19%
2024/03/08	0	59.20	0	0.00	58.90	0	525	0.00%
2024/03/07	0	0.00	0.1	60.50	60.00	-0.1	518	-0.03%
2024/03/01	0	0.00	1	61.80	61.90	-1	556	-0.18%
2024/02/29	0	0.00	1	62.50	63.00	-1	546	-0.18%
2024/02/26	0	0.00	3	61.00	61.30	-3	509	-0.59%
2024/02/23	0	0.00	1	60.90	60.90	-1	494	-0.20%
2024/02/22	0	0.00	5	59.50	60.50	-5	463	-1.08%
2024/02/20	1	59.20	0	0.00	59.00	1	442	0.23%
2024/02/15	1	59.50	1	59.90	58.90	0	434	0.00%
2024/02/01	0	0.00	1	57.00	57.00	-1	422	-0.24%
2024/01/23	7	56.73	0	0.00	57.20	7	440	1.59%
2024/01/03	0	0.00	1	58.30	57.90	-1	494	-0.20%
2023/12/29	1	58.00	0	0.00	58.10	1	508	0.20%
2023/12/06	0	0.00	2	58.80	58.70	-2	917	-0.22%
2023/12/01	1	60.10	0	0.00	59.90	1	1,016	0.10%
2023/11/30	0	0.00	1	60.00	59.80	-1	1,019	-0.10%
2023/11/28	0	0.00	2	58.70	58.60	-2	998	-0.20%
2023/11/27	0	0.00	1	58.60	58.20	-1	989	-0.10%
2023/11/24	1	58.00	1	57.90	58.10	0	981	0.00%
2023/11/22	1	56.80	0	0.00	57.00	1	956	0.10%
2023/11/20	2	56.80	0	0.00	56.80	2	948	0.21%
2023/11/16	0	0.00	10	56.23	56.10	-10	943	-1.06%
2023/11/15	0	0.00	0.3	56.50	56.20	-0.3	939	-0.03%
2023/11/14	0	0.00	2	56.20	56.10	-2	935	-0.21%
2023/11/13	2	56.70	0	0.00	56.30	2	935	0.21%
2023/11/08	10	58.22	0	0.00	57.90	10	933	1.07%
2023/11/06	1	57.80	0	0.00	57.40	1	928	0.11%
2023/11/01	1	57.10	1	56.20	56.40	0	930	0.00%
2023/10/31	0	0.00	3	55.73	55.60	-3	925	-0.32%
2023/10/18	2	57.60	9	57.56	57.00	-7	929	-0.75%
2023/10/17	2	58.35	0	0.00	58.00	2	920	0.22%
2023/10/13	1	59.60	0	0.00	59.50	1	930	0.11%
2023/10/12	2	59.55	0	0.00	59.80	2	931	0.21%
2023/10/06	10	59.51	0	0.00	59.30	10	925	1.08%
2023/10/05	0	0.00	15	58.60	58.30	-15	921	-1.63%
2023/09/27	1	59.10	1	59.90	59.70	0	1,031	0.00%
2023/09/26	1	60.30	1	60.60	60.50	0	1,047	0.00%
2023/09/25	1	60.40	0	0.00	60.60	1	1,058	0.09%
2023/09/22	7	60.37	1	60.70	60.40	6	1,060	0.57%
2023/09/19	6	61.73	0	0.00	60.90	6	1,030	0.58%
2023/09/18	0	0.00	3	61.33	61.50	-3	1,000	-0.30%
2023/09/15	2	61.10	0	0.00	61.00	2	965	0.21%
2023/09/14	5	59.28	1	59.10	59.10	4	848	0.47%
2023/09/13	13.3	58.17	11	58.52	58.50	2.3	809	0.28%
2023/09/12	1	57.20	5	57.30	57.50	-4	751	-0.53%
2023/09/11	0	0.00	3	57.40	57.20	-3	734	-0.41%
2023/09/08	4	57.40	1	57.10	57.40	3	728	0.41%
2023/09/07	2	57.10	2	57.35	57.40	0	696	0.00%
2023/09/06	0	0.00	1	55.20	55.00	-1	632	-0.16%
2023/09/04	6	54.47	1	54.60	54.40	5	614	0.81%
2023/09/01	1	54.10	0	0.00	54.20	1	605	0.17%
2023/08/30	0	0.00	1	52.60	53.00	-1	582	-0.17%
2023/08/22	0	0.00	0	52.30	52.20	0	598	0.00%
2023/08/17	0	0.00	1	51.60	51.70	-1	608	-0.16%
2023/08/16	0	0.00	1	51.70	51.70	-1	607	-0.16%
2023/08/14	1	52.00	0	0.00	52.00	1	611	0.16%
2023/08/11	0	0.00	2	53.00	53.00	-2	610	-0.33%
2023/08/07	4	53.30	0	0.00	53.50	4	611	0.65%
2023/08/01	2	53.55	1	53.30	53.40	1	611	0.16%
2023/07/26	1	53.30	0	0.00	53.10	1	621	0.16%
2023/07/25	1	53.10	0	0.00	53.10	1	623	0.16%
2023/07/19	0	0.00	1	54.90	54.20	-1	629	-0.16%
2023/07/18	1	54.20	2	54.20	54.40	-1	635	-0.16%
2023/07/17	0	0.00	1	53.40	53.40	-1	627	-0.16%
2023/07/13	0	0.00	2	52.85	52.60	-2	643	-0.31%
2023/07/12	2	52.05	0	0.00	52.10	2	641	0.31%
2023/07/10	1	52.20	0	0.00	51.90	1	643	0.16%
2023/07/07	2	53.10	1	52.80	52.70	1	634	0.16%
2023/07/06	1	53.70	0	0.00	53.40	1	634	0.16%
2023/07/05	1	59.10	2	59.20	59.30	-1	593	-0.17%
2023/07/04	2	58.80	0	0.00	58.90	2	541	0.37%
2023/07/03	45	58.80	0	0.00	58.80	45	511	8.81%
2023/06/28	2	58.50	1	58.40	58.30	1	482	0.21%
2023/06/21	5	58.60	0	0.00	58.60	5	485	1.03%
2023/06/12	0	0.00	1	57.90	57.90	-1	546	-0.18%
2023/06/08	0.1	58.10	1	57.90	57.90	-0.9	592	-0.16%
2023/06/07	0	0.00	3	58.10	58.00	-3	604	-0.50%
2023/06/02	0	58.10	2	58.00	58.00	-2	627	-0.32%
2023/05/26	0	0.00	2	57.10	57.20	-2	651	-0.31%
2023/05/25	5	57.20	0	0.00	57.00	5	651	0.77%
2023/05/24	10	57.00	0	0.00	57.20	10	654	1.53%
2023/05/23	1	56.90	0	0.00	57.20	1	655	0.15%
2023/05/22	1	57.10	0	0.00	57.10	1	659	0.15%
2023/05/19	2	57.30	0	0.00	57.10	2	676	0.30%
2023/05/15	0	0.00	1	56.20	56.20	-1	686	-0.15%
2023/05/12	0	0.00	0.3	56.30	56.60	-0.3	689	-0.04%
2023/05/11	0	0.00	0.7	56.50	56.20	-0.7	696	-0.10%
2023/05/09	0	56.80	0	0.00	56.70	0	698	0.00%
2023/04/27	0	0.00	1	57.20	57.20	-1	690	-0.14%
2023/04/21	1	57.20	3	57.37	56.80	-2	672	-0.30%
2023/04/18	0	0.00	2	59.50	59.00	-2	634	-0.32%
2023/04/14	1	59.70	0	0.00	59.50	1	627	0.16%
2023/04/07	1	58.60	0	0.00	58.60	1	585	0.17%
2023/03/30	0	0.00	1	59.50	59.50	-1	566	-0.18%
2023/03/29	1	59.20	0	0.00	59.40	1	562	0.18%
2023/03/22	2	59.10	0	0.00	59.10	2	614	0.33%
2023/03/17	2	58.20	2	59.80	59.80	0	580	0.00%
2023/03/16	0	0.00	1	57.20	57.20	-1	560	-0.18%
2023/03/15	2	58.15	0	0.00	57.90	2	552	0.36%
2023/03/14	0	0.00	1	58.50	58.30	-1	532	-0.19%
2023/03/13	1	58.20	0	0.00	58.20	1	498	0.20%
2023/03/10	0	0.00	2	57.75	57.70	-2	486	-0.41%
2023/03/09	1	59.20	1	58.90	59.00	0	474	0.00%
2023/03/08	1	58.60	1	58.80	58.80	0	466	0.00%
2023/03/06	0	0.00	1	57.80	57.80	-1	451	-0.22%
2023/03/03	2	57.80	1	57.60	57.60	1	448	0.22%
2023/03/02	1	57.50	0	0.00	57.70	1	439	0.23%
2023/03/01	0	0.00	3	56.80	56.90	-3	434	-0.69%
2023/02/24	1	56.50	3	56.27	56.40	-2	427	-0.47%
2023/02/22	0	0.00	1	55.90	56.20	-1	430	-0.23%
2023/02/20	0	0.00	1	56.30	56.30	-1	438	-0.23%
2023/02/17	4	56.75	0	0.00	56.40	4	434	0.92%
2023/02/15	0	0.00	2	55.10	54.80	-2	419	-0.48%
2023/02/14	1	55.00	0	0.00	55.00	1	416	0.24%
2023/02/10	0	0.00	3	55.00	54.90	-3	414	-0.72%
2023/02/02	1	54.70	0	0.00	54.90	1	395	0.25%
2023/02/01	0	0.00	1	54.80	54.80	-1	387	-0.26%
2023/01/30	0	0.00	0	53.40	53.30	0	376	0.00%
2023/01/16	0	0.00	3	53.00	52.90	-3	373	-0.80%
2023/01/11	1	53.40	0	0.00	53.60	1	376	0.27%
2023/01/06	0	0.00	2	53.95	53.70	-2	369	-0.54%
2023/01/05	3	53.70	0	0.00	53.60	3	369	0.81%
2022/12/21	1	52.60	0	0.00	52.60	1	362	0.28%
2022/12/20	1	52.80	0	0.00	52.20	1	360	0.28%
2022/12/16	1	52.90	7	53.63	53.50	-6	347	-1.73%
2022/12/15	3	53.83	0	0.00	53.60	3	323	0.93%
2022/12/14	5	52.96	3	52.80	53.80	2	312	0.64%
2022/12/13	1	51.70	0	0.00	51.30	1	277	0.36%
2022/12/08	0	0.00	3	51.50	51.30	-3	274	-1.09%
2022/11/24	0	0.00	0	52.40	52.30	0	262	0.00%
2022/11/23	0	0.00	23	52.20	52.20	-23	263	-8.72%
2022/11/17	0	0.00	1	52.00	51.80	-1	260	-0.38%
2022/11/16	0	0.00	1	52.40	51.60	-1	255	-0.39%
2022/11/15	0	0.00	1	52.00	51.80	-1	245	-0.41%
2022/11/11	0	0.00	40	51.75	51.20	-40	233	-17.14%
2022/11/08	0	0.00	1	50.30	49.90	-1	223	-0.45%
2022/11/04	0	0.00	2	50.20	50.30	-2	225	-0.89%
2022/10/03	1	49.25	1	48.00	49.20	0	244	0.00%
2022/08/26	2	51.05	1	51.00	50.90	1	317	0.31%
2022/08/25	1	50.80	0	0.00	51.00	1	317	0.32%
2022/08/24	4	50.33	0	0.00	50.30	4	317	1.26%
2022/08/23	2	50.20	0	0.00	50.50	2	318	0.63%
2022/08/22	2	50.55	1	50.30	50.60	1	322	0.31%
2022/08/18	0	0.00	1	49.65	49.85	-1	325	-0.31%
2022/08/17	0	0.00	1	49.70	49.75	-1	324	-0.31%
2022/08/16	2	49.83	0	0.00	49.85	2	323	0.62%
2022/08/12	1	49.30	0	0.00	49.65	1	319	0.31%
2022/08/11	1	49.20	0	0.00	49.30	1	318	0.31%
2022/08/10	2	49.08	1	49.00	49.05	1	318	0.31%
2022/08/04	0	0.00	1	46.20	46.05	-1	309	-0.32%
2022/07/29	1	47.80	0	0.00	47.90	1	311	0.32%
2022/07/28	0	0.00	3	47.47	47.85	-3	312	-0.96%
2022/07/08	1	43.65	0	0.00	43.65	1	303	0.33%
2022/07/06	1	43.05	0	0.00	42.35	1	301	0.33%
2022/07/01	0	0.00	4	48.90	48.60	-4	282	-1.41%
2022/06/29	1	51.90	1	51.90	51.90	0	250	0.00%
2022/06/28	1	52.40	2	52.45	52.40	-1	247	-0.40%
2022/06/27	1	52.90	0	0.00	52.90	1	248	0.40%
2022/06/21	0	0.00	1	53.00	52.90	-1	294	-0.34%
2022/06/16	7	53.50	0	0.00	53.30	7	284	2.46%
2022/06/14	1	53.60	0	0.00	54.30	1	282	0.35%
2022/06/08	1	54.90	0	0.00	54.70	1	280	0.36%
2022/06/07	0	0.00	5	54.60	54.70	-5	281	-1.78%
2022/06/06	6	54.88	0	0.00	54.90	6	282	2.12%
2022/06/01	1	54.80	0	0.00	54.80	1	287	0.35%
2022/05/31	0	0.00	1	54.60	54.50	-1	284	-0.35%
2022/05/20	1	53.50	0	0.00	53.60	1	297	0.34%
2022/05/12	0	0.00	2	53.25	52.60	-2	317	-0.63%
2022/05/10	1	53.10	0	0.00	53.30	1	327	0.31%
2022/05/09	1	53.00	0	0.00	53.00	1	327	0.31%
2022/05/05	0	0.00	4	53.75	53.90	-4	329	-1.22%
2022/05/04	3	52.63	0	0.00	52.90	3	332	0.90%
2022/04/27	0	51.90	1	52.40	52.10	-1	347	-0.29%
2022/04/22	0	0.00	1	53.70	53.70	-1	346	-0.29%
2022/04/12	0	0.00	1	53.10	53.30	-1	369	-0.27%
2022/04/08	1	53.50	2	53.40	53.50	-1	377	-0.26%
2022/04/01	0	0.00	1	54.70	54.60	-1	377	-0.27%
2022/03/30	2	54.55	0	0.00	54.60	2	378	0.53%
2022/03/29	2	54.75	0	0.00	54.40	2	381	0.52%
2022/03/28	1	54.60	2	55.10	54.70	-1	378	-0.26%
2022/03/25	3	55.13	1	54.60	54.60	2	361	0.55%
2022/03/23	0	0.00	1	54.20	54.40	-1	338	-0.30%
2022/03/21	0	0.00	2	53.75	54.00	-2	337	-0.59%
2022/03/17	1	52.70	0	0.00	53.40	1	341	0.29%
2022/03/16	2	52.50	0	0.00	52.30	2	344	0.58%
2022/03/15	0	0.00	1	52.70	52.30	-1	353	-0.28%
2022/03/11	1	52.90	0	0.00	53.10	1	396	0.25%
2022/03/10	0	0.00	1	53.10	52.80	-1	461	-0.22%
2022/03/09	1	52.30	0.2	52.70	52.40	0.8	503	0.16%
2022/03/08	0	0.00	4	52.65	52.00	-4	539	-0.74%
2022/03/07	1	53.00	0	0.00	52.80	1	636	0.16%
2022/03/04	0	0.00	11	53.49	53.70	-11	651	-1.69%
2022/03/03	0	0.00	2	54.40	54.00	-2	657	-0.30%
2022/03/02	0	0.00	1	54.00	53.90	-1	664	-0.15%
2022/03/01	0	0.00	1	53.70	53.90	-1	663	-0.15%
2022/02/25	11	52.95	0	0.00	52.70	11	665	1.65%
2022/02/23	1	53.90	0	0.00	54.10	1	657	0.15%
2022/02/21	0	0.00	1	54.40	54.70	-1	658	-0.15%
2022/02/18	0	0.00	1	54.50	54.50	-1	661	-0.16%
2022/02/17	1	54.80	1	54.90	54.50	0	661	0.00%
2022/02/16	2	54.50	0	0.00	54.40	2	664	0.30%
2022/02/15	1	54.40	0	0.00	54.10	1	661	0.15%
2022/02/14	0	0.00	1	53.70	54.00	-1	660	-0.15%
2022/02/11	1	54.40	2.4	54.31	54.40	-1.4	658	-0.21%
2022/02/09	0	0.00	2	53.70	53.70	-2	651	-0.31%
2022/02/08	1	53.20	1	53.30	53.40	0	651	0.00%
2022/02/07	0	0.00	2	52.85	53.00	-2	656	-0.30%
2022/01/26	2	51.55	0	0.00	51.50	2	664	0.30%
2022/01/21	3	53.00	11	52.91	52.60	-8	659	-1.21%
2022/01/20	1	53.50	1	53.90	53.50	0	658	0.00%
2022/01/19	0	0.00	1	53.40	53.80	-1	657	-0.15%
2022/01/18	1	53.50	1	54.10	53.40	0	657	0.00%
2022/01/14	13	53.22	0	0.00	52.80	13	652	1.99%
2022/01/12	1	52.30	0	0.00	52.50	1	647	0.15%
2022/01/11	0	0.00	0	54.00	52.60	0	647	0.00%
2022/01/10	0.2	52.80	0	0.00	53.10	0.2	645	0.03%
2022/01/04	1	54.30	0	0.00	54.10	1	642	0.16%
2021/12/30	0	0.00	2	53.95	53.90	-2	635	-0.31%
2021/12/29	1	53.80	0	0.00	53.70	1	635	0.16%
2021/12/23	0	0.00	3	53.50	53.80	-3	644	-0.47%
2021/12/22	1	53.20	0	0.00	53.30	1	644	0.16%
2021/12/21	0.1	52.90	0	0.00	52.90	0.1	645	0.02%
2021/12/17	0	0.00	11	53.00	52.20	-11	651	-1.69%
2021/12/16	12	53.18	3	53.00	53.10	9	650	1.38%
2021/12/14	0	0.00	1	53.00	52.70	-1	652	-0.15%
2021/12/13	1	53.70	1	53.80	53.60	0	648	0.00%
2021/12/10	2	53.65	9	53.73	53.60	-7	646	-1.08%
2021/12/09	0	0.00	1	53.90	54.10	-1	644	-0.16%
2021/12/08	0	0.00	1	54.80	54.90	-1	635	-0.16%
2021/12/07	10	55.56	1	54.70	54.60	9	630	1.43%
2021/12/06	2	57.25	8	56.34	56.70	-6	597	-1.00%
2021/12/03	4	55.80	3	55.77	55.50	1	538	0.19%
2021/12/02	8	55.03	7	54.94	55.20	1	500	0.20%
2021/12/01	9	54.81	8	55.49	55.30	1	470	0.21%
2021/11/30	0	0.00	23	52.68	53.20	-23	374	-6.15%
2021/11/29	1	51.60	0.1	51.99	52.00	0.9	358	0.26%
2021/11/26	0	0.00	3	52.20	52.20	-3	354	-0.85%
2021/11/25	0	0.00	16	52.47	52.40	-16	348	-4.59%
2021/11/24	39	52.02	0	0.00	52.50	39	349	11.15%
2021/11/23	0	0.00	1	52.30	51.70	-1	352	-0.28%
2021/11/22	1	51.70	2	52.30	52.20	-1	355	-0.28%
2021/11/19	3	52.07	1	52.30	51.80	2	357	0.56%
2021/11/18	1	52.70	3	52.87	52.50	-2	358	-0.56%
2021/11/17	1	52.40	12	52.43	52.60	-11	358	-3.07%
2021/11/16	1	52.10	1	52.50	52.30	0	361	0.00%
2021/11/15	1	51.80	20	51.90	52.40	-19	375	-5.06%
2021/11/12	3	51.70	0	0.00	51.80	3	377	0.80%
2021/11/11	0	0.00	10	51.80	51.50	-10	384	-2.60%
2021/11/09	1	51.30	0	0.00	51.50	1	409	0.24%
2021/11/08	0	0.00	1	51.50	51.20	-1	410	-0.24%
2021/11/04	2	51.55	3	51.50	51.40	-1	435	-0.23%
2021/11/03	41	51.21	3	50.97	51.00	38	462	8.22%
2021/11/02	1	50.40	0	0.00	50.00	1	501	0.20%
2021/11/01	1	50.40	0	0.00	50.30	1	537	0.19%
2021/10/29	1	50.30	11	50.36	50.40	-10	564	-1.77%
2021/10/28	2	50.50	7	50.80	50.50	-5	575	-0.87%
2021/10/26	1	49.95	2	50.00	50.20	-1	597	-0.17%
2021/10/25	0	0.00	0	50.00	49.85	0	603	0.00%
2021/10/22	1	50.00	0	0.00	50.00	1	630	0.16%
2021/10/21	1	49.65	0	0.00	50.50	1	665	0.15%
2021/10/19	0	49.85	0	0.00	49.80	0	756	0.00%
2021/10/18	1	49.40	0	0.00	49.50	1	791	0.13%
2021/10/13	1	49.10	0	0.00	49.15	1	835	0.12%
2021/10/08	1	50.90	0	0.00	50.10	1	860	0.12%
2021/10/04	2	49.85	0	0.00	49.70	2	969	0.21%
2021/09/28	2	52.00	0	0.00	52.10	2	1,171	0.17%
2021/09/27	0	0.00	5	52.38	52.10	-5	1,213	-0.41%
2021/09/23	2	51.50	0	0.00	51.50	2	1,479	0.14%
2021/09/22	1	50.80	0	0.00	50.90	1	1,500	0.07%
2021/09/07	1	50.80	0	0.00	50.90	1	1,604	0.06%
2021/09/06	0	0.00	1	50.70	50.60	-1	1,612	-0.06%
2021/09/01	1	51.30	0	0.00	51.40	1	1,616	0.06%
2021/08/31	0	0.00	1	51.00	51.00	-1	1,616	-0.06%
2021/08/30	0	0.00	1	51.00	50.80	-1	1,626	-0.06%
2021/08/26	2	50.90	0	0.00	50.80	2	1,633	0.12%
2021/08/25	1	50.70	0	0.00	50.90	1	1,641	0.06%
2021/08/20	1	49.20	5	49.35	49.10	-4	1,661	-0.24%
2021/08/18	0	0.00	1	50.20	51.10	-1	1,654	-0.06%
2021/08/17	2	50.10	0	0.00	49.95	2	1,669	0.12%
2021/08/13	0	0.00	2	51.00	50.80	-2	1,672	-0.12%
2021/08/11	0	0.00	1	52.50	51.40	-1	1,685	-0.06%
2021/08/10	0	0.00	5	52.20	52.30	-5	1,699	-0.29%
2021/08/09	3	53.17	1	53.10	53.00	2	1,733	0.12%
2021/08/06	3	57.00	1	56.90	56.90	2	1,746	0.11%
2021/08/05	0	0.00	14	57.13	57.00	-14	1,743	-0.80%
2021/08/04	4	57.90	10	58.00	57.60	-6	1,778	-0.34%
2021/08/03	2	57.90	0	0.00	57.70	2	1,819	0.11%
2021/07/30	4	57.25	0	0.00	56.80	4	1,940	0.21%
2021/07/29	6.3	57.75	0	0.00	57.80	6.3	1,947	0.32%
2021/07/28	3	57.93	6	57.87	57.70	-3	1,970	-0.15%
2021/07/27	5	59.30	0	0.00	58.70	5	2,005	0.25%
2021/07/26	5	59.00	2	59.40	59.80	3	2,035	0.15%
2021/07/23	25	59.04	0	0.00	58.90	25	2,062	1.21%
2021/07/22	3	58.37	4	58.48	58.00	-1	2,081	-0.05%
2021/07/21	1	57.00	52	57.12	57.10	-51	2,117	-2.41%
2021/07/20	1	57.60	0	0.00	57.50	1	2,235	0.04%
2021/07/19	1	58.70	1	58.50	58.50	0	2,366	0.00%
2021/07/15	1	59.30	2	59.40	58.80	-1	2,556	-0.04%
2021/07/14	14	58.06	2	58.40	58.00	12	2,650	0.45%
2021/07/13	1	57.70	17	58.98	57.40	-16	2,696	-0.59%
2021/07/12	2	59.40	0	0.00	58.60	2	2,682	0.07%
2021/07/09	0	0.00	2	59.05	59.10	-2	2,660	-0.08%
2021/07/08	0	0.00	1	58.80	58.70	-1	2,660	-0.04%
2021/07/07	3	59.30	61	59.00	58.60	-58	2,660	-2.18%
2021/07/06	3	59.00	0	0.00	58.40	3	2,634	0.11%
2021/07/05	2	58.45	1	57.70	58.50	1	2,619	0.04%
2021/07/02	20	57.10	12	56.41	57.40	8	2,582	0.31%
2021/07/01	2	57.65	0	0.00	57.50	2	2,563	0.08%
2021/06/30	16	59.33	20	57.41	60.50	-4	2,486	-0.16%
2021/06/29	0	0.00	2	55.80	55.70	-2	2,319	-0.09%
2021/06/28	10	55.40	0	0.00	55.40	10	2,310	0.43%
2021/06/23	0	0.00	1	54.70	54.70	-1	2,320	-0.04%
2021/06/22	1	54.00	0	0.00	54.00	1	2,327	0.04%
2021/06/21	1	55.10	35	54.55	54.60	-34	2,332	-1.46%
2021/06/16	1	53.70	0	0.00	53.90	1	2,322	0.04%
2021/06/15	0	0.00	1	53.90	53.90	-1	2,358	-0.04%
2021/06/11	1	53.40	0	0.00	53.20	1	2,369	0.04%
2021/06/10	33	53.00	2	53.40	53.40	31	2,443	1.27%
2021/06/09	1	52.50	0	0.00	52.50	1	2,485	0.04%
2021/06/07	0	0.00	2	51.70	52.50	-2	2,554	-0.08%
2021/06/04	3	52.80	0	0.00	52.60	3	2,564	0.12%
2021/06/02	1	53.00	0	0.00	53.00	1	2,605	0.04%
2021/06/01	1	53.60	0	0.00	53.50	1	2,621	0.04%
2021/05/31	2	53.50	0	0.00	53.20	2	2,653	0.08%
2021/05/28	0	0.00	6	53.02	52.90	-6	2,667	-0.22%
2021/05/27	0	0.00	3	52.37	52.30	-3	2,689	-0.11%
2021/05/25	2	52.90	0	0.00	52.50	2	2,717	0.07%
2021/05/24	2	51.70	0	0.00	51.70	2	2,745	0.07%
2021/05/21	1	51.40	3	51.37	51.40	-2	2,858	-0.07%
2021/05/20	3	50.97	1	51.20	50.70	2	2,884	0.07%
2021/05/19	3	50.80	2	51.20	51.10	1	2,908	0.03%
2021/05/18	2	49.38	5	49.52	51.30	-3	2,904	-0.10%
2021/05/17	1	47.50	0	0.00	47.80	1	2,908	0.03%
2021/05/14	1	53.10	0	0.00	51.50	1	2,883	0.03%
2021/05/12	11	50.10	0.5	54.43	52.30	10.5	2,799	0.38%
2021/05/11	1.1	56.86	0	0.00	55.40	1.1	2,730	0.04%
2021/05/10	6	60.75	3	60.10	59.70	3	2,672	0.11%
2021/05/07	1	59.50	2	59.50	59.80	-1	2,622	-0.04%
2021/05/06	0	0.00	1.1	55.98	55.40	-1.1	2,556	-0.04%
2021/05/05	3	56.30	2.5	55.69	55.50	0.5	2,536	0.02%
2021/05/04	0	0.00	4	57.75	56.50	-4	2,515	-0.16%
2021/05/03	0	0.00	19	59.53	58.60	-19	2,463	-0.77%
2021/04/29	5	61.86	6	62.20	61.20	-1	2,412	-0.04%
2021/04/28	7	60.73	2	60.70	61.40	5	2,339	0.21%
2021/04/27	2	60.30	4	60.53	61.00	-2	2,310	-0.09%
2021/04/26	4.6	61.00	1	62.00	61.50	3.6	2,250	0.16%
2021/04/23	4.2	58.68	18	58.72	60.10	-13.8	2,127	-0.65%
2021/04/22	3	59.33	4	58.30	56.50	-1	2,006	-0.05%
2021/04/21	8.2	57.55	3	57.70	58.20	5.2	1,903	0.28%
2021/04/20	11.1	55.78	37	57.01	57.80	-25.9	1,833	-1.41%
2021/04/19	5	55.56	32	55.70	55.40	-27	1,743	-1.55%
2021/04/16	1	54.40	0	0.00	54.10	1	1,720	0.06%
2021/04/15	1	53.20	0	0.00	53.20	1	1,761	0.06%
2021/04/13	0	0.00	1	53.80	53.80	-1	1,883	-0.05%
2021/04/09	1	55.30	2.1	55.14	55.10	-1.1	2,016	-0.05%
2021/04/08	0	0.00	2	55.25	55.60	-2	1,999	-0.10%
2021/04/07	2	53.95	1	54.10	54.40	1	1,959	0.05%
2021/04/06	12	53.63	1	53.60	53.70	11	1,967	0.56%
2021/03/31	1	53.10	0	0.00	52.90	1	1,974	0.05%
2021/03/30	1	53.10	1	53.40	53.20	0	2,058	0.00%
2021/03/29	0	0.00	4	53.65	53.30	-4	2,091	-0.19%
2021/03/24	2	53.10	11	53.30	53.10	-9	2,077	-0.43%
2021/03/23	11	53.63	0	0.00	53.50	11	2,073	0.53%
2021/03/22	2	53.95	2	54.00	54.30	0	2,069	0.00%
2021/03/19	10	54.30	0	0.00	54.20	10	2,071	0.48%
2021/03/18	1	55.30	22	55.84	55.30	-21	2,078	-1.01%
2021/03/17	7	55.47	14	55.46	55.40	-7	2,070	-0.34%
2021/03/16	17	55.56	101.2	55.57	55.00	-84.2	2,118	-3.97%	大賣/
2021/03/15	2	54.75	22	54.88	55.00	-20	2,204	-0.91%
2021/03/12	0	0.00	6	54.08	53.90	-6	2,162	-0.28%
2021/03/11	50	53.70	5	54.08	53.70	45	2,151	2.09%
2021/03/10	1	53.10	2	53.50	53.00	-1	2,107	-0.05%
2021/03/09	0	0.00	3	52.97	53.60	-3	2,105	-0.14%
2021/03/08	3	53.43	0	0.00	52.90	3	2,094	0.14%
2021/03/05	0	0.00	1	53.20	53.70	-1	2,071	-0.05%
2021/03/04	2	53.30	3	53.47	53.50	-1	2,057	-0.05%
2021/03/03	20	52.40	30	52.53	53.40	-10	2,025	-0.49%
2021/03/02	2	53.35	7	53.90	52.80	-5	2,008	-0.25%
2021/02/26	4	52.30	5	52.62	52.90	-1	1,999	-0.05%
2021/02/25	4	52.65	1	52.70	52.70	3	2,025	0.15%
2021/02/24	3	52.60	2.1	52.91	52.60	0.9	2,060	0.05%
2021/02/23	16	53.66	5	53.80	53.60	11	2,117	0.52%
2021/02/19	5	51.50	0	0.00	51.50	5	1,965	0.25%
2021/02/05	0	0.00	1	48.95	49.05	-1	1,895	-0.05%
2021/02/04	0	0.00	2	47.90	47.95	-2	1,886	-0.11%
2021/02/01	0	0.00	1	47.10	47.05	-1	1,912	-0.05%
2021/01/29	1	48.00	0	0.00	47.45	1	1,902	0.05%
2021/01/28	0	0.00	9	48.05	48.10	-9	1,892	-0.48%
2021/01/27	0	0.00	3	48.80	48.70	-3	1,894	-0.16%
2021/01/25	0	0.00	6.5	49.38	49.20	-6.5	1,921	-0.34%
2021/01/22	0	0.00	5	48.70	48.75	-5	1,918	-0.26%
2021/01/21	0	0.00	3	49.13	48.60	-3	1,912	-0.16%
2021/01/20	1	49.00	1	49.75	48.95	0	1,904	0.00%
2021/01/18	0	0.00	1	50.20	50.20	-1	1,890	-0.05%
2021/01/14	0	0.00	3	51.37	51.90	-3	1,876	-0.16%
2021/01/12	21	50.98	1	51.20	50.50	20	1,847	1.08%
2021/01/11	5	51.80	11	52.51	51.60	-6	1,829	-0.33%
2021/01/08	20	51.96	7	52.70	51.80	13	1,795	0.72%
2021/01/07	0	0.00	6	52.33	52.30	-6	1,734	-0.35%
2021/01/06	5	51.74	1	51.40	51.70	4	1,712	0.23%
2021/01/05	12	52.33	21	52.80	52.50	-9	1,615	-0.56%
2021/01/04	1	50.80	40.7	50.70	50.60	-39.7	1,440	-2.75%
2020/12/31	2	50.50	0	0.00	50.20	2	1,431	0.14%
2020/12/30	1.2	50.67	1	50.50	50.40	0.2	1,414	0.01%
2020/12/29	4	50.50	2	50.00	50.30	2	1,403	0.14%
2020/12/28	0	0.00	6	50.28	50.10	-6	1,372	-0.44%
2020/12/24	3	51.00	3	51.50	50.70	0	1,341	0.00%
2020/12/23	1	48.40	1	48.10	49.55	0	1,247	0.00%
2020/12/22	0	0.00	2	49.15	47.85	-2	1,210	-0.17%
2020/12/21	1	48.50	0	0.00	48.50	1	1,209	0.08%
2020/12/18	0	0.00	1	49.10	48.65	-1	1,204	-0.08%
2020/12/17	1	49.20	0	0.00	49.15	1	1,196	0.08%
2020/12/16	0	0.00	1	49.85	49.80	-1	1,191	-0.08%
2020/12/15	1	49.20	1	50.00	49.40	0	1,183	0.00%
2020/12/14	1	50.40	3	50.10	50.60	-2	1,166	-0.17%
2020/12/11	2	50.20	6.4	50.39	49.80	-4.4	1,138	-0.39%
2020/12/10	14	51.00	21	50.31	50.20	-7	1,103	-0.63%
2020/12/09	35	49.88	8	50.75	51.60	27	1,035	2.61%
2020/12/08	0	0.00	2	48.08	48.20	-2	869	-0.23%
2020/12/04	0	0.00	3	48.18	48.15	-3	856	-0.35%
2020/12/03	0	0.00	1	48.60	48.25	-1	850	-0.12%
2020/12/02	0	0.00	1	48.15	48.10	-1	834	-0.12%
2020/11/27	2	47.90	3	47.70	47.80	-1	809	-0.12%
2020/11/26	0	0.00	10	47.65	47.80	-10	807	-1.24%
2020/11/25	3	48.23	1	48.50	47.90	2	800	0.25%
2020/11/24	3	48.73	5	48.73	48.35	-2	780	-0.26%
2020/11/23	16	48.70	4	48.70	48.40	12	734	1.63%
2020/11/20	16	48.33	7	48.49	48.55	9	684	1.32%
2020/11/12	6	46.93	2	46.58	46.50	4	609	0.66%
2020/11/06	2	46.10	0	0.00	46.00	2	581	0.34%
2020/11/03	3	46.30	2	46.30	45.95	1	586	0.17%
2020/11/02	1	44.55	0	0.00	44.50	1	558	0.18%
2020/10/30	0	0.00	1	45.50	44.90	-1	568	-0.18%
2020/10/28	0	0.00	1	45.55	45.20	-1	566	-0.18%
2020/10/26	1	45.90	3	45.63	45.85	-2	564	-0.35%
2020/10/22	0	0.00	2	44.73	44.65	-2	572	-0.35%
2020/10/16	1	45.25	1	44.90	45.20	0	579	0.00%
2020/10/15	1	45.00	0	0.00	44.85	1	579	0.17%
2020/10/14	2	45.55	1	45.10	45.05	1	579	0.17%
2020/10/12	1	44.05	0	0.00	44.00	1	563	0.18%
2020/09/29	1	43.90	0	0.00	43.70	1	810	0.12%
2020/09/21	0	0.00	11	45.68	45.70	-11	949	-1.16%
2020/09/18	1	45.50	1	45.35	45.50	0	957	0.00%
2020/09/17	1	45.30	0	0.00	45.10	1	977	0.10%
2020/09/16	0.5	44.85	0	0.00	44.85	0.5	1,003	0.05%
2020/09/11	1	44.60	1	44.90	44.65	0	1,050	0.00%
2020/09/10	0	0.00	1	44.80	44.80	-1	1,054	-0.09%
2020/09/03	0	0.00	1	45.30	45.25	-1	1,119	-0.09%
2020/09/02	1	45.30	0	0.00	45.10	1	1,131	0.09%
2020/08/24	0	0.00	0.1	45.50	45.40	-0.1	1,368	-0.01%
2020/08/21	10	45.15	0	0.00	45.15	10	1,381	0.72%
2020/08/20	11	44.60	1	46.30	44.05	10	1,397	0.72%
2020/08/19	3	46.60	0	0.00	46.30	3	1,384	0.22%
2020/08/14	1	47.00	0	0.00	46.95	1	1,427	0.07%
2020/08/12	0	0.00	3	47.20	47.20	-3	1,455	-0.21%
2020/08/07	3	48.60	1	48.55	48.05	2	1,568	0.13%
2020/08/06	1	48.80	0	0.00	47.80	1	1,603	0.06%
2020/08/05	0	0.00	1	48.30	48.40	-1	1,669	-0.06%
2020/07/31	0	0.00	0.1	47.40	47.40	-0.1	1,791	0.00%
2020/07/29	3	46.10	0	0.00	46.05	3	1,844	0.16%
2020/07/23	0	0.00	1	48.15	47.75	-1	1,892	-0.05%
2020/07/22	1	48.15	0	0.00	48.20	1	1,915	0.05%
2020/07/17	2	47.20	0	0.00	47.10	2	1,941	0.10%
2020/07/16	1	47.80	0	0.00	47.75	1	1,954	0.05%
2020/07/15	10	48.10	0	0.00	47.60	10	1,964	0.51%
2020/07/14	0	0.00	1	48.10	48.10	-1	1,980	-0.05%
2020/07/13	15	49.01	1	49.00	48.95	14	1,988	0.70%
2020/07/10	51	49.56	3	49.78	49.00	48	2,047	2.34%
2020/07/09	3	54.43	57	54.50	54.00	-54	1,988	-2.72%
2020/07/08	2	54.65	36	54.60	54.50	-34	1,929	-1.76%
2020/07/07	0	0.00	5	54.70	54.50	-5	1,916	-0.26%
2020/07/06	2	54.55	0	0.00	54.70	2	1,927	0.10%
2020/07/03	0	0.00	1	54.00	54.00	-1	2,001	-0.05%
2020/07/02	11	54.07	1	54.10	54.10	10	2,061	0.49%
2020/07/01	1	54.00	2	53.80	53.80	-1	2,075	-0.05%
2020/06/30	1	53.10	0	0.00	53.70	1	2,074	0.05%
2020/06/24	0	0.00	2	53.90	53.70	-2	2,136	-0.09%
2020/06/23	1	53.40	0	0.00	53.30	1	2,148	0.05%
2020/06/22	1	52.90	3	53.07	53.20	-2	2,147	-0.09%
2020/06/18	0	0.00	0.4	52.20	52.30	-0.4	2,163	-0.02%
2020/06/17	4	51.50	1	51.40	51.60	3	2,160	0.14%
2020/06/16	10	51.47	10	51.40	51.40	0	2,195	0.00%
2020/06/12	0	0.00	1	50.10	51.00	-1	2,275	-0.04%
2020/06/11	20	51.90	8	51.50	51.40	12	2,297	0.52%
2020/06/10	0	0.00	1	52.70	52.70	-1	2,313	-0.04%
2020/06/09	0	0.00	1	53.30	52.70	-1	2,371	-0.04%
2020/06/08	1	53.20	0	0.00	53.10	1	2,403	0.04%
2020/06/05	2	54.40	3	54.50	54.10	-1	2,400	-0.04%
2020/06/04	0	0.00	51	54.27	54.20	-51	2,401	-2.12%
2020/06/03	3	54.10	1	54.30	53.90	2	2,412	0.08%
2020/06/02	12	53.23	2	54.10	54.30	10	2,394	0.42%
2020/06/01	1	53.40	2.1	53.53	53.20	-1.1	2,360	-0.05%
2020/05/28	2	52.80	1	52.40	52.20	1	2,368	0.04%
2020/05/27	4	52.75	5	52.68	52.70	-1	2,383	-0.04%
2020/05/26	2	52.80	5	52.80	52.50	-3	2,411	-0.12%
2020/05/25	1	51.50	0	0.00	52.60	1	2,453	0.04%
2020/05/20	3	53.20	4	53.00	52.30	-1	2,608	-0.04%
2020/05/19	0	0.00	1	52.70	52.30	-1	2,652	-0.04%
2020/05/18	1	52.70	1	52.80	52.20	0	2,692	0.00%
2020/05/15	0	0.00	3	53.10	52.90	-3	2,771	-0.11%
2020/05/14	1	52.50	0	0.00	51.90	1	2,779	0.04%
2020/05/13	20	53.14	2	53.25	53.50	18	2,866	0.63%
2020/05/12	0	0.00	1	52.20	53.20	-1	2,868	-0.03%
2020/05/11	48	51.89	1	52.00	52.00	47	2,880	1.63%
2020/05/08	2	51.80	2	51.35	52.10	0	2,933	0.00%
2020/05/07	1	49.60	1	49.75	50.00	0	2,865	0.00%
2020/05/06	3	49.50	22	49.70	49.70	-19	2,868	-0.66%
2020/04/30	1	49.55	2	49.33	49.10	-1	2,895	-0.03%
2020/04/29	0	0.00	3	48.60	48.55	-3	2,886	-0.10%
2020/04/28	1	48.60	0	0.00	48.40	1	2,893	0.03%
2020/04/27	0	0.00	30	48.11	48.40	-30	2,907	-1.03%
2020/04/24	0	0.00	2	47.70	47.55	-2	2,887	-0.07%
2020/04/23	8	47.73	2	47.63	47.60	6	2,884	0.21%
2020/04/22	38	47.29	40	47.55	47.60	-2	2,886	-0.07%
2020/04/21	33	47.76	12	47.59	47.10	21	2,872	0.73%
2020/04/20	1	48.10	0	0.00	48.30	1	2,871	0.03%
2020/04/17	0	0.00	30	49.00	47.90	-30	2,870	-1.05%
2020/04/16	50	47.50	42	48.06	48.10	8	2,852	0.28%
2020/04/15	6	47.93	45	47.57	48.00	-39	2,850	-1.37%
2020/04/14	20	46.40	3	46.47	46.50	17	2,815	0.60%
2020/04/10	40	46.24	1	46.00	45.90	39	2,883	1.35%
2020/04/09	5	46.09	3	47.03	45.50	2	3,030	0.07%
2020/04/08	9	46.07	2	46.43	46.40	7	2,999	0.23%
2020/04/07	1	45.00	2	44.35	44.90	-1	2,930	-0.03%
2020/04/06	0	0.00	3	42.63	42.90	-3	2,996	-0.10%
2020/04/01	1	42.00	5	42.15	42.10	-4	2,991	-0.13%
2020/03/31	15	41.70	8	42.01	41.80	7	3,007	0.23%
2020/03/30	5	40.36	15	41.12	41.80	-10	3,026	-0.33%
2020/03/27	6	41.45	1	41.45	41.45	5	3,005	0.17%
2020/03/26	1	37.40	10	37.50	37.70	-9	3,000	-0.30%
2020/03/25	1	37.60	7	37.40	38.00	-6	3,053	-0.20%
2020/03/24	1	36.00	2	35.55	35.65	-1	3,080	-0.03%
2020/03/23	1	33.50	1	34.10	34.00	0	3,069	0.00%
2020/03/20	21	35.34	2	34.78	35.60	19	3,066	0.62%
2020/03/19	11	32.85	47	33.03	32.85	-36	3,032	-1.19%
2020/03/17	25	37.78	23	38.84	37.30	2	2,963	0.07%
2020/03/16	1	40.50	0	0.00	39.50	1	2,938	0.03%
2020/03/13	9	41.46	0	0.00	41.80	9	2,913	0.31%
2020/03/12	15	45.43	11	44.55	44.95	4	2,938	0.14%
2020/03/11	1	47.90	1	49.30	47.60	0	2,914	0.00%
2020/03/10	5.1	48.59	0	0.00	49.00	5.1	2,892	0.18%
2020/03/09	4	50.00	0	0.00	49.30	4	2,871	0.14%
2020/03/06	3	51.90	0	0.00	51.90	3	2,881	0.10%
2020/03/05	2	52.80	0	0.00	53.00	2	2,868	0.07%
2020/03/04	2	52.50	0	0.00	52.60	2	2,924	0.07%
2020/03/03	3	53.73	1	53.20	53.10	2	2,928	0.07%
2020/03/02	0	0.00	3	52.57	53.20	-3	2,975	-0.10%
2020/02/27	0	0.00	2	54.00	52.40	-2	2,950	-0.07%
2020/02/26	7	53.74	2	54.70	53.70	5	2,904	0.17%
2020/02/25	5	55.16	10	55.20	54.50	-5	2,847	-0.18%
2020/02/24	2	55.00	3	55.13	55.50	-1	2,752	-0.04%
2020/02/21	2	55.10	2	55.15	54.70	0	2,694	0.00%
2020/02/20	22	55.16	1	54.60	54.60	21	2,637	0.80%
2020/02/19	0	0.00	0.1	54.50	54.50	-0.1	2,578	0.00%
2020/02/18	1	55.00	1	54.40	53.70	0	2,525	0.00%
2020/02/17	0	54.10	0	0.00	54.20	0	2,425	0.00%
2020/02/14	5	54.08	6	53.83	54.30	-1	2,397	-0.04%
2020/02/13	2	52.55	1	52.90	52.60	1	2,278	0.04%
2020/02/12	8	52.88	1	53.00	53.00	7	2,250	0.31%
2020/02/11	3	50.67	7	50.84	52.20	-4	2,212	-0.18%
2020/02/07	3	49.85	1	49.40	49.50	2	2,116	0.09%
2020/02/06	2	50.38	2	50.35	50.00	0	2,101	0.00%
2020/02/05	3	48.63	2	48.40	47.90	1	2,054	0.05%
2020/02/04	2	48.93	0	0.00	48.75	2	2,041	0.10%
2020/02/03	0	0.00	1	45.25	47.70	-1	2,032	-0.05%
2020/01/31	1	47.55	0	0.00	47.70	1	2,004	0.05%
2020/01/30	1	47.60	1	48.10	46.75	0	2,010	0.00%
2020/01/20	0	0.00	1	51.40	51.10	-1	1,977	-0.05%
2020/01/16	1	51.50	0	0.00	51.50	1	2,000	0.05%
2020/01/14	0	0.00	1	51.00	51.60	-1	1,992	-0.05%
2020/01/13	0	0.00	1	50.70	50.40	-1	2,001	-0.05%
2020/01/10	1	50.20	0	0.00	50.40	1	2,040	0.05%
2020/01/09	1	50.50	0	50.80	50.40	1	2,038	0.05%
2020/01/08	0	0.00	2	50.60	50.50	-2	2,026	-0.10%
2020/01/07	0	0.00	2	52.20	51.30	-2	2,021	-0.10%
2020/01/06	10	52.50	0	0.00	52.50	10	1,979	0.51%
2020/01/03	45	54.34	3	54.33	53.40	42	1,944	2.16%
2020/01/02	1	52.70	0	0.00	52.70	1	1,786	0.06%
2019/12/31	1	53.60	2	53.30	53.10	-1	1,778	-0.06%
2019/12/30	6	53.75	6	53.83	53.90	0	1,770	0.00%
2019/12/27	6	52.32	53	52.12	52.60	-47	1,636	-2.87%
2019/12/26	8	52.21	11	52.93	51.80	-3	1,631	-0.18%
2019/12/25	6	52.48	40	52.80	52.70	-34	1,671	-2.03%
2019/12/24	25	52.23	11	52.65	52.10	14	1,639	0.85%
2019/12/23	6	52.02	2	51.60	52.30	4	1,631	0.25%
2019/12/20	46	52.03	23	52.08	51.70	23	1,617	1.42%
2019/12/19	15	51.30	2	51.50	51.20	13	1,545	0.84%
2019/12/16	0	0.00	1	50.20	50.40	-1	1,552	-0.06%
2019/12/13	1	50.70	0	0.00	50.00	1	1,559	0.06%
2019/12/11	0	0.00	1	51.20	51.00	-1	1,574	-0.06%
2019/12/10	0	0.00	7	51.30	51.40	-7	1,594	-0.44%
2019/12/09	37	52.62	1	52.90	52.00	36	1,610	2.24%
2019/12/06	0	0.00	10	51.10	51.90	-10	1,520	-0.66%
2019/12/04	0	0.00	3	51.47	51.20	-3	1,506	-0.20%
2019/12/03	6	52.08	7	51.56	51.40	-1	1,499	-0.07%
2019/12/02	0	0.00	1	51.70	50.70	-1	1,449	-0.07%
2019/11/29	6	52.32	3	51.90	51.60	3	1,442	0.21%
2019/11/28	2	51.20	2	51.15	51.40	0	1,381	0.00%
2019/11/27	2	51.25	1	51.30	51.40	1	1,439	0.07%
2019/11/26	1	49.50	0	0.00	49.60	1	1,378	0.07%
2019/11/22	0	0.00	8	48.80	48.80	-8	1,427	-0.56%
2019/11/15	0	0.00	1	49.85	49.45	-1	1,462	-0.07%
2019/11/13	0	0.00	2	50.85	49.95	-2	1,460	-0.14%
2019/11/12	3	49.78	9	49.55	49.95	-6	1,435	-0.42%
2019/11/08	7	50.30	2	49.65	50.20	5	1,422	0.35%
2019/11/04	1	48.15	0	0.00	48.40	1	1,433	0.07%
2019/10/31	1	49.05	0	0.00	48.50	1	1,480	0.07%
2019/10/30	1	49.70	0	0.00	49.60	1	1,482	0.07%
2019/10/29	0	0.00	12	49.87	49.55	-12	1,489	-0.81%
2019/10/25	0	0.00	4	51.50	51.30	-4	1,498	-0.27%
2019/10/24	11	51.60	1	51.80	51.70	10	1,497	0.67%
2019/10/22	0	0.00	10	50.90	50.90	-10	1,476	-0.68%
2019/10/21	0	0.00	6	52.12	51.30	-6	1,479	-0.41%
2019/10/18	0	0.00	7	51.43	51.00	-7	1,467	-0.48%
2019/10/16	0	0.00	1	50.20	50.10	-1	1,436	-0.07%
2019/10/15	8	51.00	4	51.58	50.90	4	1,432	0.28%
2019/10/09	0	0.00	3	50.00	50.00	-3	1,417	-0.21%
2019/10/08	3	51.23	5	50.13	49.85	-2	1,415	-0.14%
2019/10/03	10	50.20	0	0.00	50.20	10	1,446	0.69%
2019/10/02	2	50.00	2	50.40	50.50	0	1,550	0.00%
2019/10/01	12	50.83	14	50.71	50.40	-2	1,711	-0.12%
2019/09/27	8	49.63	5	49.42	49.10	3	1,723	0.17%
2019/09/26	0	0.00	6	49.24	49.45	-6	1,733	-0.35%
2019/09/25	4	47.88	0	0.00	47.95	4	1,722	0.23%
2019/09/24	3	48.80	0	0.00	48.65	3	1,741	0.17%
2019/09/23	0	0.00	10.1	49.49	49.05	-10.1	1,743	-0.58%
2019/09/20	10	49.35	5	50.50	49.35	5	1,735	0.29%
2019/09/18	5	50.76	2	50.60	50.60	3	1,701	0.18%
2019/09/17	0	0.00	1	50.70	50.60	-1	1,714	-0.06%
2019/09/16	1	49.65	1	50.00	49.75	0	1,720	0.00%
2019/09/12	4	50.40	4	50.05	49.95	0	1,737	0.00%
2019/09/11	5	49.00	0	0.00	49.40	5	1,713	0.29%
2019/09/09	0	0.00	2	48.70	48.55	-2	1,691	-0.12%
2019/09/06	0	0.00	3	48.37	48.30	-3	1,685	-0.18%
2019/09/05	1	48.50	0	0.00	48.20	1	1,676	0.06%
2019/09/03	3	48.13	0	0.00	47.80	3	1,671	0.18%
2019/09/02	2	48.15	14	48.24	48.35	-12	1,662	-0.72%
2019/08/30	5	48.73	3	48.80	47.50	2	1,648	0.12%
2019/08/27	1	45.70	1	46.50	46.50	0	1,528	0.00%
2019/08/26	10	44.85	3	44.85	44.90	7	1,502	0.47%
2019/08/22	1	43.90	4	43.95	43.70	-3	1,482	-0.20%
2019/08/21	1	44.30	3	44.33	44.15	-2	1,479	-0.14%
2019/08/19	1	44.20	0	0.00	44.20	1	1,477	0.07%
2019/08/15	0	0.00	1	43.30	43.30	-1	1,474	-0.07%
2019/08/14	1	44.45	0	0.00	44.20	1	1,478	0.07%
2019/08/13	3	44.65	0	0.00	44.35	3	1,469	0.20%
2019/08/12	2	44.65	0	0.00	45.25	2	1,469	0.14%
2019/08/07	8	44.63	0	0.00	43.05	8	1,459	0.55%
2019/08/06	6	43.36	2	43.38	44.85	4	1,454	0.27%
2019/08/05	6	45.08	0	0.00	45.00	6	1,455	0.41%
2019/08/01	2	48.90	0	0.00	48.85	2	1,449	0.14%
2019/07/31	0.1	49.75	0	0.00	49.70	0.1	1,440	0.01%
2019/07/30	4	50.18	2	49.98	50.10	2	1,432	0.14%
2019/07/29	3	49.80	0	0.00	49.65	3	1,422	0.21%
2019/07/26	1	50.20	0	0.00	50.00	1	1,416	0.07%
2019/07/25	2	50.10	0	0.00	50.10	2	1,414	0.14%
2019/07/24	2	50.20	0	0.00	50.10	2	1,415	0.14%
2019/07/23	1	50.10	0	0.00	50.00	1	1,440	0.07%
2019/07/22	1	49.90	0	0.00	49.60	1	1,445	0.07%
2019/07/19	1	50.50	0	0.00	50.10	1	1,440	0.07%
2019/07/17	0	0.00	0.1	51.00	50.90	-0.1	1,430	0.00%
2019/07/16	1	51.50	3	51.50	51.40	-2	1,434	-0.14%
2019/07/15	1	50.80	1	50.90	50.80	0	1,438	0.00%
2019/07/12	0	0.00	0.1	51.70	51.70	-0.1	1,466	0.00%
2019/07/11	4	52.03	40.4	51.66	51.60	-36.4	1,529	-2.38%
2019/07/10	2	52.30	0	0.00	52.30	2	1,523	0.13%
2019/07/09	1	52.20	2	53.05	52.20	-1	1,521	-0.07%
2019/07/08	8	53.99	7	54.10	53.80	1	1,504	0.07%
2019/07/05	9	60.16	21	60.11	60.30	-12	1,450	-0.83%
2019/07/04	14	59.41	13	59.68	59.60	1	1,338	0.07%
2019/07/03	0	0.00	2	58.75	58.70	-2	1,374	-0.15%
2019/07/02	3	58.57	8.1	58.71	58.70	-5.1	1,382	-0.37%
2019/07/01	2	58.05	4	58.23	58.40	-2	1,420	-0.14%
2019/06/28	0	0.00	5	57.60	57.40	-5	1,415	-0.35%
2019/06/27	0	0.00	1	57.50	57.40	-1	1,449	-0.07%
2019/06/26	1	56.90	0	0.00	57.00	1	1,474	0.07%
2019/06/25	2	57.40	1	56.90	56.80	1	1,503	0.07%
2019/06/24	3	57.40	5	57.62	57.60	-2	1,561	-0.13%
2019/06/21	1	56.90	11	56.79	56.70	-10	1,645	-0.61%
2019/06/20	1	56.20	0	0.00	55.90	1	1,630	0.06%
2019/06/19	1	54.80	8	55.10	55.10	-7	1,651	-0.42%
2019/06/17	0	0.00	2	54.20	54.80	-2	1,697	-0.12%
2019/06/12	2	53.35	1	53.30	53.30	1	1,731	0.06%
2019/06/11	0	0.00	1	53.40	53.40	-1	1,743	-0.06%
2019/05/31	1	53.50	1	53.50	53.50	0	1,812	0.00%
2019/05/29	1.1	52.71	0	0.00	52.70	1.1	1,829	0.06%
2019/05/23	1	52.00	0	0.00	52.00	1	2,046	0.05%
2019/05/22	0	0.00	10	52.60	52.50	-10	2,104	-0.48%
2019/05/21	10	52.20	0	0.00	52.40	10	2,164	0.46%
2019/05/17	11	52.83	0	0.00	52.10	11	2,214	0.50%
2019/05/16	2	53.20	0	0.00	52.90	2	2,240	0.09%
2019/05/15	4	53.93	6	53.82	53.60	-2	2,291	-0.09%
2019/05/14	4	52.03	0	0.00	52.50	4	2,452	0.16%
2019/05/13	6.1	53.29	4	52.70	52.80	2.1	2,486	0.08%
2019/05/10	3	55.00	0	0.00	55.00	3	2,471	0.12%
2019/05/09	12	55.68	1	55.70	55.70	11	2,456	0.45%
2019/05/08	1	56.50	0	0.00	56.80	1	2,434	0.04%
2019/05/07	3	57.57	1	57.40	57.40	2	2,445	0.08%
2019/05/06	2	57.30	0	0.00	57.10	2	2,463	0.08%
2019/05/03	2	58.15	0	0.00	58.00	2	2,447	0.08%
2019/04/30	1	57.50	2	57.60	58.10	-1	2,447	-0.04%
2019/04/26	0	0.00	2	58.20	58.30	-2	2,433	-0.08%
2019/04/25	0	0.00	5	58.70	58.60	-5	2,436	-0.21%
2019/04/24	23	58.92	0	0.00	58.80	23	2,440	0.94%
2019/04/23	0	0.00	11	58.91	58.90	-11	2,455	-0.45%
2019/04/22	3	59.70	5	59.74	59.40	-2	2,452	-0.08%
2019/04/19	4	59.65	3	59.90	59.40	1	2,472	0.04%
2019/04/18	13	60.49	12	60.87	59.60	1	2,500	0.04%
2019/04/17	3	61.30	5	60.74	60.60	-2	2,526	-0.08%
2019/04/16	1	59.80	1	59.30	59.70	0	2,457	0.00%
2019/04/15	2	59.20	1	59.20	59.20	1	2,462	0.04%
2019/04/12	31	58.67	41	58.37	59.00	-10	2,484	-0.40%
2019/04/11	43	59.48	3	59.37	58.70	40	2,480	1.61%
2019/04/10	3	59.33	12	59.50	59.30	-9	2,428	-0.37%
2019/04/09	12	60.52	7	60.93	60.60	5	2,371	0.21%
2019/04/03	12	59.06	2	59.00	59.00	10	2,251	0.44%
2019/04/02	0	0.00	16	58.24	58.40	-16	2,207	-0.72%
2019/04/01	3	58.50	18	58.35	58.10	-15	2,198	-0.68%
2019/03/29	2	58.75	23	58.87	58.60	-21	2,161	-0.97%
2019/03/28	21	58.38	3	58.33	58.30	18	2,168	0.83%
2019/03/27	2	58.60	8	58.76	58.80	-6	2,160	-0.28%
2019/03/26	21	58.16	87	57.90	58.30	-66	2,101	-3.14%
2019/03/25	21	56.08	4.4	55.90	55.90	16.6	2,016	0.82%
2019/03/22	58	56.94	78	57.24	56.80	-20	2,021	-0.99%
2019/03/21	26	56.65	3	57.20	57.10	23	2,008	1.15%
2019/03/20	0	0.00	5	56.20	56.30	-5	2,032	-0.25%
2019/03/19	12	55.51	1	55.70	55.40	11	2,080	0.53%
2019/03/18	1	55.80	3	55.80	55.80	-2	2,107	-0.09%
2019/03/15	10	55.50	4	55.60	55.50	6	2,164	0.28%
2019/03/14	22	55.45	6	55.15	55.00	16	2,192	0.73%
2019/03/13	0	0.00	3	55.10	55.40	-3	2,337	-0.13%
2019/03/12	2	55.45	29	55.39	55.00	-27	2,403	-1.12%
2019/03/11	6	55.22	5	55.30	55.30	1	2,562	0.04%
2019/03/08	3	54.40	2	54.50	54.40	1	2,785	0.04%
2019/03/07	6	55.37	11	55.05	54.80	-5	2,860	-0.17%
2019/03/06	6	55.92	0	0.00	55.70	6	2,931	0.20%
2019/03/05	20	55.80	0	0.00	55.70	20	3,057	0.65%
2019/03/04	3	55.77	7	55.74	55.90	-4	3,084	-0.13%
2019/02/27	29	55.10	22	55.09	55.10	7	3,098	0.23%
2019/02/26	21	57.33	2	57.55	56.90	19	3,068	0.62%
2019/02/25	32	57.49	4	57.48	57.40	28	3,095	0.90%
2019/02/22	33.1	58.15	27	57.80	57.50	6.1	3,106	0.20%
2019/02/21	13	57.00	38	57.77	57.80	-25	3,052	-0.82%
2019/02/20	0	0.00	7	56.81	56.50	-7	3,038	-0.23%
2019/02/19	9	55.93	2	56.00	56.00	7	3,141	0.22%
2019/02/18	6	55.80	5	55.70	55.60	1	3,151	0.03%
2019/02/15	3	55.47	0	0.00	54.80	3	3,167	0.09%
2019/02/14	4	56.28	8	56.25	55.90	-4	3,192	-0.13%
2019/02/13	18	56.27	13	56.49	56.80	5	3,200	0.16%
2019/02/12	20	54.83	10	54.65	54.60	10	3,108	0.32%
2019/02/11	0	0.00	1	53.40	53.40	-1	3,138	-0.03%
2019/01/30	0	0.00	1	52.90	52.70	-1	3,250	-0.03%
2019/01/28	1	53.70	1	53.40	52.80	0	3,383	0.00%
2019/01/24	2	52.20	0	0.00	52.10	2	3,831	0.05%
2019/01/18	0	0.00	1	52.80	52.70	-1	4,159	-0.02%
2019/01/17	0	0.00	2	52.80	52.30	-2	4,253	-0.05%
2019/01/16	1	52.30	1	52.50	52.50	0	4,318	0.00%
2019/01/15	3	52.37	3	52.20	52.00	0	4,364	0.00%
2019/01/11	20	52.61	19	52.11	51.80	1	4,471	0.02%
2019/01/10	16	52.75	17	52.47	52.30	-1	4,477	-0.02%
2019/01/09	12	54.01	10	53.87	53.60	2	4,494	0.04%
2019/01/07	6	52.10	5	52.80	52.30	1	4,606	0.02%
2019/01/04	0	0.00	0.3	51.10	50.50	-0.3	4,730	-0.01%
2019/01/03	0	0.00	3	52.77	51.30	-3	4,826	-0.06%
2018/12/27	13	54.10	13	53.10	53.00	0	5,177	0.00%
2018/12/26	1	52.70	15	52.90	52.70	-14	5,210	-0.27%
2018/12/25	13	53.20	14	53.24	53.10	-1	5,230	-0.02%
2018/12/24	1	54.40	0	0.00	54.40	1	5,259	0.02%
2018/12/22	14	53.49	13	53.30	53.20	1	5,287	0.02%
2018/12/21	17	52.71	14	53.99	53.90	3	5,372	0.06%
2018/12/18	1	55.10	1	55.70	54.90	0	5,461	0.00%
2018/12/17	18	55.79	19	55.60	55.40	-1	5,496	-0.02%
2018/12/14	6	54.88	3	55.20	55.40	3	5,569	0.05%
2018/12/13	54	56.07	19	55.97	55.90	35	5,612	0.62%
2018/12/12	9	56.81	16	56.52	56.70	-7	5,638	-0.12%
2018/12/11	14	55.37	13	55.26	55.00	1	5,616	0.02%
2018/12/10	29	55.11	10	54.94	55.60	19	5,704	0.33%
2018/12/07	3	56.77	9	56.82	57.00	-6	5,715	-0.10%
2018/12/06	20	56.55	30	56.64	55.90	-10	5,769	-0.17%
2018/12/05	55	58.98	16.1	59.05	59.10	38.9	5,686	0.68%
2018/12/04	12	60.53	10	61.15	60.10	2	5,716	0.03%
2018/12/03	16	60.49	48	61.26	61.40	-32	5,670	-0.56%
2018/11/30	14	55.58	24	55.58	55.90	-10	5,484	-0.18%
2018/11/29	31	55.31	26	54.41	54.10	5	5,439	0.09%
2018/11/28	9	54.67	6	54.70	54.60	3	5,432	0.06%
2018/11/27	0	0.00	5	53.00	53.30	-5	5,418	-0.09%
2018/11/23	0	0.00	1	52.00	51.60	-1	5,541	-0.02%
2018/11/22	1	53.80	3	53.67	52.00	-2	5,623	-0.04%
2018/11/21	4	52.43	2	52.80	53.00	2	5,673	0.04%
2018/11/20	2	53.20	2	52.80	52.40	0	5,798	0.00%
2018/11/19	1	52.90	6.1	53.15	53.10	-5.1	5,830	-0.09%
2018/11/16	48	53.15	24	53.78	52.30	24	5,851	0.41%
2018/11/15	3	51.90	3	52.13	52.10	0	5,729	0.00%
2018/11/14	5	51.98	2	52.80	51.50	3	5,744	0.05%
2018/11/13	2	51.30	4	51.13	52.00	-2	5,773	-0.03%
2018/11/12	2	51.45	2	51.80	51.80	0	5,901	0.00%
2018/11/09	2	51.20	5	51.82	52.50	-3	6,046	-0.05%
2018/11/08	22	51.40	6	51.98	50.50	16	6,077	0.26%
2018/11/07	6	51.05	12	50.23	51.20	-6	6,133	-0.10%
2018/11/06	14	49.61	0	0.00	48.80	14	6,293	0.22%
2018/11/05	16	50.67	7	50.96	50.90	9	6,329	0.14%
2018/11/02	4	52.65	33	53.14	50.70	-29	6,343	-0.46%
2018/11/01	10	50.46	26	50.84	50.60	-16	6,151	-0.26%
2018/10/31	32	47.53	17	47.77	47.95	15	6,046	0.25%
2018/10/30	19	46.35	3	46.08	45.55	16	6,003	0.27%
2018/10/29	14	47.22	5	47.98	47.70	9	6,061	0.15%
2018/10/26	6	47.09	30	46.73	46.95	-24	6,170	-0.39%
2018/10/25	5	46.60	10	46.71	46.35	-5	6,150	-0.08%
2018/10/24	10	50.70	2.3	49.74	50.00	7.7	6,195	0.12%
2018/10/23	6	50.93	1	50.90	50.60	5	6,234	0.08%
2018/10/22	1	52.90	0	0.00	52.90	1	6,218	0.02%
2018/10/19	20	50.34	3	49.97	51.50	17	6,228	0.27%
2018/10/17	9	54.00	9	53.71	53.30	0	6,244	0.00%
2018/10/16	2	53.55	8	53.84	53.50	-6	6,289	-0.10%
2018/10/15	6	53.63	7	53.99	53.10	-1	6,343	-0.02%
2018/10/12	10	52.67	20	52.61	53.40	-10	6,315	-0.16%
2018/10/11	4	50.58	13	51.67	50.40	-9	6,322	-0.14%
2018/10/09	17	56.05	13	55.46	56.00	4	6,321	0.06%
2018/10/08	10	54.70	1	54.40	54.60	9	6,297	0.14%
2018/10/05	10	54.39	26	53.98	53.40	-16	6,270	-0.26%
2018/10/04	5	58.94	26	59.61	58.40	-21	6,226	-0.34%
2018/10/03	21	60.02	1	60.20	59.90	20	6,376	0.31%
2018/10/02	20	61.65	3	61.90	61.10	17	6,552	0.26%
2018/10/01	3	61.13	2	61.45	61.20	1	6,768	0.01%
2018/09/28	4	60.65	2	60.30	60.50	2	7,048	0.03%
2018/09/27	21	60.66	4	61.48	60.00	17	7,545	0.23%
2018/09/26	13	62.23	0	0.00	62.10	13	7,766	0.17%
2018/09/25	3	63.73	1	63.60	63.60	2	8,248	0.02%
2018/09/21	10	62.90	11	63.69	63.80	-1	8,413	-0.01%
2018/09/20	7	62.71	9	62.48	61.90	-2	8,557	-0.02%
2018/09/19	19	63.65	4	63.75	63.10	15	8,571	0.17%
2018/09/18	21	64.84	2	65.05	64.60	19	8,656	0.22%
2018/09/17	0.7	67.20	3	68.00	67.10	-2.3	8,659	-0.03%
2018/09/14	7	66.83	5	66.74	67.30	2	8,694	0.02%
2018/09/13	17	65.43	1	66.50	65.00	16	8,758	0.18%
2018/09/12	9	65.77	2	66.80	66.00	7	8,844	0.08%
2018/09/11	1	68.90	11	68.66	68.20	-10	8,965	-0.11%
2018/09/10	15	68.99	1	67.60	68.10	14	9,031	0.16%
2018/09/07	12	69.76	8	68.85	68.00	4	9,167	0.04%
2018/09/06	6	71.68	6	72.10	71.70	0	9,248	0.00%
2018/09/05	8	72.58	2	72.45	71.70	6	9,268	0.06%
2018/09/04	8	71.71	12	72.11	72.50	-4	9,285	-0.04%
2018/09/03	27	71.73	6	72.12	71.20	21	9,265	0.23%
2018/08/31	1	74.60	11	74.71	75.40	-10	9,226	-0.11%
2018/08/30	3	73.97	7	74.37	74.90	-4	9,226	-0.04%
2018/08/29	13	73.32	15	73.42	73.30	-2	9,223	-0.02%
2018/08/28	12	72.29	10	72.08	72.60	2	9,173	0.02%
2018/08/27	13	71.51	42	71.86	72.30	-29	9,107	-0.32%
2018/08/24	1	68.00	0	0.00	67.40	1	8,980	0.01%
2018/08/23	2	69.75	7	68.46	67.90	-5	9,020	-0.06%
2018/08/22	8	70.65	1	70.60	70.10	7	9,158	0.08%
2018/08/21	9	70.82	2	71.45	70.60	7	9,336	0.07%
2018/08/20	5	70.32	6	70.45	71.40	-1	9,777	-0.01%
2018/08/17	43	70.49	28	69.99	69.70	15	10,266	0.15%
2018/08/16	53	72.02	30	71.89	72.60	23	10,553	0.22%
2018/08/15	7	68.49	14	68.35	69.10	-7	10,890	-0.06%
2018/08/14	18	67.84	4	67.53	68.70	14	11,362	0.12%
2018/08/13	7	65.73	6	66.53	65.00	1	11,680	0.01%
2018/08/10	17	70.36	4	70.90	69.60	13	11,934	0.11%
2018/08/09	6	69.90	1	71.20	70.30	5	12,220	0.04%
2018/08/08	3	72.00	7	71.70	70.50	-4	12,542	-0.03%
2018/08/07	17	72.02	14	71.12	72.90	3	13,355	0.02%
2018/08/06	7	71.41	4	71.73	70.50	3	13,853	0.02%
2018/08/03	7	71.76	6	70.98	72.50	1	14,284	0.01%
2018/08/02	13	71.02	4	72.00	70.50	9	14,559	0.06%
2018/08/01	7	76.36	5	76.94	75.90	2	14,978	0.01%
2018/07/31	9	76.00	14	74.95	76.30	-5	15,445	-0.03%
2018/07/30	3	83.83	6	84.70	82.10	-3	15,655	-0.02%
2018/07/27	9	89.23	2	88.85	88.90	7	15,683	0.04%
2018/07/26	1	88.40	0	0.00	87.90	1	15,758	0.01%
2018/07/25	0	0.00	4	87.30	88.50	-4	15,844	-0.03%
2018/07/24	6	85.57	6	86.40	87.00	0	15,939	0.00%
2018/07/23	3	84.43	2	85.00	85.00	1	16,132	0.01%
2018/07/20	10	82.17	2	84.15	82.60	8	16,223	0.05%
2018/07/19	1	87.10	4	86.33	87.30	-3	16,316	-0.02%
2018/07/18	21	85.97	6	85.95	86.20	15	16,565	0.09%
2018/07/17	7	89.93	12	90.38	88.90	-5	16,767	-0.03%
2018/07/16	1	91.60	2	93.10	91.90	-1	16,829	-0.01%
2018/07/13	5	94.44	6	94.53	92.20	-1	17,138	-0.01%
2018/07/12	6	93.72	8	91.80	93.90	-2	17,219	-0.01%
2018/07/11	11	91.62	25	91.96	91.00	-14	17,423	-0.08%
2018/07/10	11.6	97.64	5	96.18	95.80	6.6	17,435	0.04%
2018/07/09	13	96.08	13	95.46	95.10	0	17,331	0.00%
2018/07/06	6	94.78	11	95.41	94.80	-5	17,181	-0.03%
2018/07/05	36	101.11	12	101.43	95.20	24	17,014	0.14%
2018/07/04	11.5	97.29	14	97.34	98.30	-2.6	16,627	-0.02%
2018/07/03	36	96.86	44	97.15	96.40	-8	16,429	-0.05%
2018/07/02	7	93.07	5	93.82	93.10	2	15,966	0.01%
2018/06/29	2	92.65	9	92.42	91.80	-7	15,835	-0.04%
2018/06/28	5	88.88	16	89.72	90.10	-11	15,658	-0.07%
2018/06/27	4	89.85	9	89.88	87.80	-5	15,684	-0.03%
2018/06/26	1	86.90	1	88.60	89.00	0	15,575	0.00%
2018/06/25	11	86.42	4	86.53	85.60	7	15,552	0.05%
2018/06/22	26	89.61	17	89.28	88.10	9	15,578	0.06%
2018/06/21	6	88.45	7.2	88.47	89.20	-1.2	15,483	-0.01%
2018/06/20	15	83.45	10	84.06	85.20	5	15,489	0.03%
2018/06/19	10	88.19	5	88.80	88.10	5	15,566	0.03%
2018/06/15	9	88.64	15	88.41	87.80	-6	15,548	-0.04%
2018/06/14	15	94.81	7	95.34	91.30	8	15,445	0.05%
2018/06/13	1	92.80	26	91.63	93.90	-25	15,302	-0.16%
2018/06/12	2	95.60	2	95.05	94.10	0	15,377	0.00%
2018/06/11	3	96.57	4	95.18	95.90	-1	15,414	-0.01%
2018/06/08	14.5	93.65	3	94.37	93.70	11.5	15,643	0.07%
2018/06/07	3	99.73	2	99.00	97.70	1	15,673	0.01%
2018/06/06	7	98.71	12.9	98.76	98.00	-5.9	15,852	-0.04%
2018/06/05	1	91.50	3	92.57	94.30	-2	15,948	-0.01%
2018/06/04	2	95.00	11	95.55	94.50	-9	16,133	-0.06%
2018/06/01	5	92.78	10	94.36	94.50	-5	16,607	-0.03%
2018/05/31	20	96.62	13	97.50	94.00	7	17,080	0.04%
2018/05/30	19	97.41	12	98.13	99.70	7	17,127	0.04%
2018/05/29	12	99.83	4	100.15	99.60	8	16,957	0.05%
2018/05/28	13	101.62	10	102.56	102.00	3	16,643	0.02%
2018/05/25	43.5	96.92	61.1	96.69	96.50	-17.6	16,179	-0.11%
2018/05/24	44	92.35	20	93.57	93.50	24	15,659	0.15%
2018/05/23	39	91.28	42	91.74	91.30	-3	15,428	-0.02%
2018/05/22	23	95.48	42	94.98	95.90	-19	14,984	-0.13%
2018/05/21	30	85.08	34.1	87.40	89.60	-4.1	14,423	-0.03%
2018/05/18	53	81.81	55	81.06	81.70	-2	13,984	-0.01%
2018/05/17	55	80.21	28	79.60	79.10	27	13,578	0.20%
2018/05/16	23	84.78	14	84.45	85.90	9	13,246	0.07%
2018/05/15	40	85.36	39	85.54	85.10	1	12,870	0.01%
2018/05/14	23	79.75	47	80.86	81.80	-24	12,017	-0.20%
2018/05/11	34	78.87	50	76.76	75.80	-16	11,466	-0.14%
2018/05/10	38	79.85	18	79.82	79.10	20	11,006	0.18%
2018/05/09	43	79.71	49	80.16	78.50	-6	10,666	-0.06%
2018/05/08	22	77.80	74	78.70	77.50	-52	10,115	-0.51%
2018/05/07	60	76.51	15	76.28	77.80	45	9,597	0.47%
2018/05/04	5	72.16	4	71.53	70.80	1	9,243	0.01%
2018/05/03	17	69.58	12	69.77	69.60	5	9,098	0.05%
2018/05/02	11	72.50	8	72.14	71.30	3	8,983	0.03%
2018/04/30	9	73.02	37	74.31	71.80	-28	8,844	-0.32%
2018/04/27	42	72.73	10	72.70	74.00	32	8,709	0.37%
2018/04/26	25	72.05	21	70.66	68.60	4	8,446	0.05%
2018/04/25	8	70.64	16	71.16	70.90	-8	8,256	-0.10%
2018/04/24	45	74.45	36	74.59	72.50	9	8,042	0.11%
2018/04/23	48	79.98	30	80.14	80.00	18	7,727	0.23%
2018/04/20	27	76.80	30	77.33	76.50	-3	7,371	-0.04%
2018/04/19	39	77.35	27	78.15	75.60	12	7,196	0.17%
2018/04/18	10	70.73	55	70.31	74.90	-45	6,813	-0.66%
2018/04/17	56	70.62	10	70.85	68.10	46	6,720	0.68%
2018/04/16	1	65.10	8	68.10	68.70	-7	6,432	-0.11%
2018/04/13	2	62.10	4	62.70	62.50	-2	6,243	-0.03%
2018/04/12	5	59.80	7	60.29	60.60	-2	6,187	-0.03%
2018/04/11	39	60.01	31	59.14	59.00	8	6,129	0.13%
2018/04/10	7	57.84	9	57.08	58.60	-2	6,043	-0.03%
2018/04/09	3	55.37	13	55.30	55.90	-10	6,096	-0.16%
2018/04/03	0	0.00	1	53.00	53.20	-1	6,216	-0.02%
2018/04/02	1	53.80	3	53.03	53.70	-2	6,184	-0.03%
2018/03/31	2	52.30	1	52.00	52.40	1	6,107	0.02%
2018/03/30	28	52.98	4	53.00	51.90	24	6,092	0.39%
2018/03/29	8	51.48	6	51.48	52.50	2	5,972	0.03%
2018/03/28	3	51.37	6	52.13	51.00	-3	5,955	-0.05%
2018/03/27	6	53.58	2	53.25	52.40	4	5,911	0.07%
2018/03/26	7	53.17	5	52.72	52.40	2	5,826	0.03%
2018/03/23	19	52.29	15	52.25	51.80	4	5,762	0.07%
2018/03/22	27	53.14	23	53.09	52.90	4	5,644	0.07%
2018/03/21	15	49.67	7	50.01	50.50	8	5,387	0.15%
2018/03/20	1	49.60	0	0.00	48.70	1	5,265	0.02%
2018/03/19	2	48.20	3	48.83	48.90	-1	5,138	-0.02%
2018/03/16	18	49.82	8	49.57	48.80	10	5,075	0.20%
2018/03/15	2	48.38	21	48.28	48.45	-19	4,939	-0.38%
2018/03/14	19	49.14	23	48.91	48.60	-4	4,850	-0.08%
2018/03/13	16	46.91	12	46.74	48.20	4	4,569	0.09%
2018/03/12	5	48.75	9	47.97	47.40	-4	4,467	-0.09%
2018/03/09	10	46.98	26	46.33	47.85	-16	4,241	-0.38%
2018/03/08	151	46.47	171	46.42	45.90	-20	4,074	-0.49%	大買/大賣/
2018/03/07	23	45.88	7	46.53	45.50	16	3,858	0.41%
2018/03/06	46	43.61	94	43.63	43.70	-48	3,374	-1.42%
2018/03/05	31	41.11	25	40.97	40.75	6	2,885	0.21%
2018/03/01	1	38.40	0	0.00	38.45	1	2,822	0.04%
2018/02/27	1	39.00	3	38.20	38.10	-2	2,891	-0.07%
2018/02/26	4	39.23	2	39.05	38.75	2	2,890	0.07%
2018/02/23	14	41.07	27	41.36	39.25	-13	2,857	-0.45%
2018/02/22	8	39.61	15	39.74	40.10	-7	2,660	-0.26%
2018/02/21	3	38.23	1	38.50	38.10	2	2,576	0.08%
2018/02/12	1	38.65	18	37.60	37.60	-17	2,584	-0.66%
2018/02/09	10	37.31	0	0.00	38.05	10	2,646	0.38%
2018/02/08	28	38.62	12	38.30	37.70	16	2,741	0.58%
2018/02/07	7	37.96	5	37.98	37.65	2	2,672	0.07%
2018/02/06	5	37.75	3	37.08	37.05	2	2,659	0.08%
2018/02/05	1	39.10	0	0.00	39.05	1	2,617	0.04%
2018/02/02	5	39.02	8	39.11	39.20	-3	2,606	-0.12%
2018/02/01	0	0.00	2	38.93	38.50	-2	2,552	-0.08%
2018/01/26	0	0.00	2	36.75	36.65	-2	2,422	-0.08%
2018/01/23	3	37.62	2	37.48	36.95	1	2,404	0.04%
2018/01/22	1	37.65	0	0.00	37.75	1	2,388	0.04%
2018/01/17	5	37.15	11	37.03	37.00	-6	2,341	-0.26%
2018/01/16	1	36.85	3	37.40	37.25	-2	2,320	-0.09%
2018/01/15	2	37.83	0	0.00	37.35	2	2,313	0.09%
2018/01/12	0	0.00	1	37.40	37.80	-1	2,291	-0.04%
2018/01/11	7	38.24	5	37.22	37.40	2	2,274	0.09%
2018/01/10	1	36.85	4	37.75	36.60	-3	2,179	-0.14%
2018/01/09	6	38.10	7	37.40	37.30	-1	2,152	-0.05%
2018/01/08	6	38.52	0	0.00	37.50	6	2,120	0.28%
2018/01/05	38	39.64	15	40.00	39.25	23	2,060	1.12%
2018/01/04	5	39.11	14	40.04	39.75	-9	2,004	-0.45%
2018/01/03	35	39.38	45	39.78	39.00	-10	1,931	-0.52%
2018/01/02	33	38.35	10	38.13	39.05	23	1,675	1.37%