新鉅科 (3630)-富邦-新店券商分點個股進出

台股 » 個股 » 新鉅科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新鉅科

(3630)

可現股當沖

股價
30.30
漲跌
▲0.40
漲幅
+1.34%
成交量
467張
產業
上櫃光電類股
239人加入追蹤

立即追蹤
本地時間:14:30

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

新鉅科 (3630)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/21	5	30.72	0	0.00	30.30	5	294	1.70%
2024/05/20	0	0.00	1	29.80	29.90	-1	294	-0.34%
2024/05/17	1	30.35	0.1	30.30	30.20	0.9	297	0.31%
2024/05/10	0	0.00	0	29.95	29.85	0	321	0.00%
2024/05/09	0	30.20	0	0.00	30.05	0	328	0.00%
2024/05/08	0.1	30.30	0	0.00	30.15	0.1	327	0.02%
2024/05/07	3	29.20	0	0.00	29.35	3	330	0.91%
2024/05/06	1	29.70	1	29.60	29.40	0	331	0.00%
2024/04/25	0	0.00	1	29.65	29.55	-1	358	-0.28%
2024/04/24	0	0.00	1	30.20	29.60	-1	363	-0.27%
2024/04/23	1	29.20	0	0.00	29.15	1	368	0.27%
2024/04/19	0	29.75	0	0.00	29.15	0	379	0.01%
2024/04/18	0	0.00	1	30.80	30.60	-1	383	-0.26%
2024/04/12	2	30.28	0	0.00	30.10	2	380	0.53%
2024/04/10	0	0.00	10	31.15	31.10	-10	389	-2.57%
2024/04/09	0	0.00	3	30.70	31.30	-3	400	-0.75%
2024/04/08	2	30.65	2	30.90	30.70	0	461	0.00%
2024/04/02	2	31.25	0	0.00	31.25	2	559	0.36%
2024/03/29	2	31.15	2	31.35	31.15	0	574	0.00%
2024/03/25	0	0.00	2	32.00	32.25	-2	575	-0.35%
2024/03/22	0	0.00	1	31.65	31.70	-1	589	-0.17%
2024/03/19	1	31.50	0	0.00	31.40	1	702	0.14%
2024/03/13	2	31.95	0	0.00	31.45	2	850	0.24%
2024/03/12	1	32.25	0	0.00	32.10	1	850	0.12%
2024/03/08	1	32.05	0	0.00	32.15	1	863	0.12%
2024/03/07	2	33.00	2	33.20	32.80	0	861	0.00%
2024/03/05	0	0.00	4	33.70	33.70	-4	858	-0.47%
2024/03/04	4	33.05	0.1	33.20	33.05	3.9	844	0.46%
2024/03/01	1	33.50	0	0.00	33.40	1	841	0.12%
2024/02/29	10	33.80	0	0.00	33.95	10	841	1.19%
2024/02/27	1	33.85	0	0.00	33.20	1	843	0.12%
2024/02/26	1	33.60	1	33.70	33.75	0	857	0.00%
2024/02/22	2	34.40	0	0.00	34.35	2	869	0.23%
2024/02/20	0	0.00	3	34.12	34.20	-3	877	-0.34%
2024/02/19	34	34.75	2	34.73	34.80	32	876	3.65%
2024/02/16	10	33.95	0	0.00	34.15	10	870	1.15%
2024/02/15	50	33.67	2	33.20	33.40	48	864	5.55%
2024/02/02	0	0.00	3	32.35	32.05	-3	851	-0.35%
2024/02/01	4	32.55	4	32.90	32.25	0	849	0.00%
2024/01/31	0	0.00	0.1	33.00	32.85	-0.1	844	-0.01%
2024/01/30	4	32.93	0	0.00	32.75	4	846	0.47%
2024/01/29	0	0.00	5	33.30	33.50	-5	844	-0.59%
2024/01/26	2.1	33.07	0	0.00	33.10	2.1	843	0.25%
2024/01/25	4	33.39	0	0.00	33.15	4	840	0.48%
2024/01/24	1	34.40	2	34.25	34.05	-1	833	-0.12%
2024/01/23	6	34.23	0	0.00	34.25	6	831	0.72%
2024/01/22	40	33.80	0	0.00	33.80	40	825	4.85%
2024/01/17	7	34.20	6	34.26	33.80	1	817	0.12%
2024/01/16	1	34.80	0	0.00	34.80	1	818	0.12%
2024/01/15	0	0.00	4	35.86	35.55	-4	815	-0.49%
2024/01/12	3	35.23	1	35.20	35.05	2	809	0.25%
2024/01/11	1	34.40	4	34.45	34.40	-3	803	-0.37%
2024/01/10	1	34.05	0	0.00	33.90	1	807	0.12%
2024/01/09	2	34.60	0	0.00	34.40	2	804	0.25%
2024/01/05	5	35.22	0	0.00	35.15	5	803	0.62%
2024/01/04	1	35.50	0	0.00	35.35	1	803	0.12%
2024/01/03	4	36.04	0	0.00	35.90	4	815	0.49%
2024/01/02	13	37.97	9	38.12	36.80	4	815	0.49%
2023/12/29	47	37.31	16	37.25	37.35	31	765	4.05%
2023/12/28	1	37.70	1	36.95	35.60	0	746	0.00%
2023/12/27	1	35.50	0	0.00	36.05	1	755	0.13%
2023/12/21	3	34.20	0	0.00	34.15	3	936	0.32%
2023/12/19	5	34.76	0	0.00	34.50	5	936	0.53%
2023/12/15	2	37.40	1	37.40	37.15	1	907	0.11%
2023/12/14	4	37.30	1	37.40	36.80	3	899	0.33%
2023/12/13	2	36.55	1	37.00	37.00	1	871	0.11%
2023/12/12	8	36.67	49	36.95	35.50	-41	827	-4.96%
2023/12/11	0	0.00	10	35.10	34.55	-10	779	-1.28%
2023/12/08	0	0.00	30	35.05	35.20	-30	767	-3.91%
2023/12/06	0	0.00	1	32.75	32.75	-1	736	-0.14%
2023/12/05	1	33.50	0	0.00	33.40	1	725	0.14%
2023/11/30	0	0.00	6	34.20	34.25	-6	745	-0.80%
2023/11/29	1	34.40	0	0.00	34.25	1	744	0.13%
2023/11/28	1	34.30	0	0.00	34.50	1	745	0.13%
2023/11/21	0	0.00	1	34.80	34.15	-1	717	-0.14%
2023/11/20	1	34.85	1	34.20	33.90	0	709	0.00%
2023/11/16	0	0.00	1	32.90	32.95	-1	693	-0.14%
2023/11/15	0	0.00	1	33.35	33.30	-1	691	-0.14%
2023/11/14	1	32.70	0	0.00	32.65	1	691	0.14%
2023/11/10	2	32.88	2	32.85	32.80	0	694	0.00%
2023/11/09	0	0.00	1	33.45	33.25	-1	694	-0.14%
2023/11/07	0	0.00	3	33.63	33.65	-3	702	-0.43%
2023/11/06	0	0.00	3	33.43	33.10	-3	722	-0.42%
2023/11/03	3	32.67	0	0.00	32.50	3	738	0.41%
2023/11/01	1	32.00	0	0.00	31.90	1	743	0.13%
2023/10/31	0	0.00	5	32.33	32.00	-5	752	-0.66%
2023/10/27	1	32.45	0	0.00	32.45	1	759	0.13%
2023/10/18	1	32.60	1	32.55	32.55	0	780	0.00%
2023/10/17	0	0.00	3	33.55	33.40	-3	779	-0.38%
2023/10/16	1	33.50	1	33.25	33.20	0	785	0.00%
2023/10/13	0	0.00	1	34.30	34.00	-1	793	-0.13%
2023/10/12	0	0.00	2	34.85	34.60	-2	804	-0.25%
2023/10/11	4	35.31	2	35.00	34.05	2	808	0.25%
2023/10/06	11	36.54	0	0.00	36.20	11	802	1.37%
2023/10/05	0	0.00	2	36.83	36.15	-2	822	-0.24%
2023/10/04	4	36.85	0	0.00	36.40	4	842	0.47%
2023/10/03	3	37.88	0	0.00	37.20	3	824	0.36%
2023/10/02	2	37.68	11	37.75	37.75	-9	779	-1.15%
2023/09/28	10	37.15	21	37.10	37.60	-11	747	-1.47%
2023/09/27	3	34.50	41	34.62	35.05	-38	628	-6.05%
2023/09/26	15	33.80	0	0.00	33.95	15	629	2.38%
2023/09/25	6	33.98	9	34.12	33.80	-3	660	-0.45%
2023/09/22	8	32.99	0	0.00	33.05	8	660	1.21%
2023/09/21	5	33.46	0	0.00	33.25	5	661	0.76%
2023/09/19	2	34.55	1	34.70	34.00	1	669	0.15%
2023/09/18	4	35.36	6	35.39	35.40	-2	655	-0.31%
2023/09/14	0	0.00	1	33.55	33.30	-1	644	-0.16%
2023/09/11	1	31.70	0	0.00	31.70	1	695	0.14%
2023/09/08	0	0.00	1	31.95	31.90	-1	720	-0.14%
2023/09/06	1	32.60	1	34.05	32.25	0	802	0.00%
2023/09/01	2	32.20	1	32.10	31.90	1	1,071	0.09%
2023/08/31	0	0.00	2	31.95	32.15	-2	1,213	-0.16%
2023/08/29	2	31.00	0	0.00	31.20	2	1,384	0.14%
2023/08/11	1	32.70	0	0.00	32.30	1	1,458	0.07%
2023/07/25	0	0.00	1	31.85	31.95	-1	1,365	-0.07%
2023/07/21	0	0.00	1	33.70	33.65	-1	1,345	-0.07%
2023/07/19	0	0.00	13	33.43	33.40	-13	1,343	-0.97%
2023/07/18	1	35.65	12	34.51	34.00	-11	1,343	-0.82%
2023/07/12	1	35.30	0	0.00	35.40	1	1,313	0.08%
2023/07/11	0	0.00	26	36.50	36.75	-26	1,283	-2.03%
2023/07/07	30	34.65	0	0.00	34.65	30	1,239	2.42%
2023/07/05	0	0.00	4	35.10	35.05	-4	1,217	-0.33%
2023/07/04	4	34.60	0	0.00	34.50	4	1,199	0.33%
2023/07/03	10	35.50	0	0.00	35.00	10	1,185	0.84%
2023/06/26	6	33.43	6	33.40	33.35	0	1,149	0.00%
2023/06/19	1	35.40	0	0.00	35.05	1	1,168	0.09%
2023/06/15	0	0.00	2	36.15	35.05	-2	1,150	-0.17%
2023/06/14	0	0.00	5	36.15	35.70	-5	1,141	-0.44%
2023/06/13	13	36.16	1	36.50	36.50	12	1,150	1.04%
2023/06/12	11	37.14	5	37.36	36.90	6	1,142	0.53%
2023/06/09	46	37.59	1	38.25	38.50	45	1,102	4.08%
2023/06/08	12	37.95	0	0.00	38.55	12	1,038	1.16%
2023/06/07	11	37.98	1	38.10	37.85	10	946	1.06%
2023/06/06	7	33.73	15	35.34	35.35	-8	819	-0.98%
2023/06/05	1	35.35	40	34.70	35.50	-39	682	-5.72%
2023/05/18	0	0.00	3	30.25	30.00	-3	530	-0.57%
2023/05/17	1	29.55	0	0.00	29.85	1	510	0.20%
2023/04/27	0	0.00	1	28.45	28.45	-1	516	-0.19%
2023/04/24	3	28.90	0	0.00	28.90	3	516	0.58%
2023/04/19	0	31.45	2	31.30	31.10	-2	503	-0.40%
2023/04/10	0	0.00	2	30.25	30.00	-2	497	-0.40%
2023/03/31	0	0.00	2	29.60	29.65	-2	486	-0.41%
2023/03/30	20	29.70	0	0.00	29.50	20	485	4.12%
2023/03/29	2	29.50	0	0.00	29.40	2	488	0.41%
2023/03/28	0	0.00	5	30.58	29.75	-5	488	-1.02%
2023/03/24	2	31.40	0	0.00	31.00	2	474	0.42%
2023/03/23	2	32.20	35	31.68	31.80	-33	462	-7.14%
2023/03/22	2	31.05	20	30.95	30.80	-18	424	-4.24%
2023/03/21	11	30.93	0	0.00	30.80	11	419	2.62%
2023/03/20	2	31.25	0	0.00	30.70	2	416	0.48%
2023/03/17	0	0.00	1	32.25	31.45	-1	410	-0.24%
2023/03/16	0	0.00	32	31.52	30.30	-32	391	-8.16%
2023/03/15	0	0.00	6	31.33	31.75	-6	362	-1.66%
2023/03/14	2	30.55	0	0.00	30.65	2	339	0.59%
2023/03/10	0	0.00	2	30.00	29.75	-2	349	-0.57%
2023/03/09	6	31.01	0	0.00	30.50	6	361	1.66%
2023/03/07	4	30.65	2	30.45	30.60	2	414	0.48%
2023/03/06	4	30.94	1	31.80	30.70	3	405	0.74%
2023/03/02	0	0.00	2	29.70	29.50	-2	405	-0.49%
2023/02/20	0	0.00	2	29.23	29.45	-2	671	-0.30%
2023/02/17	2	29.15	0	0.00	29.25	2	672	0.30%
2023/02/13	0	0.00	6	28.35	28.45	-6	679	-0.88%
2023/02/07	2	29.30	0	0.00	29.20	2	680	0.29%
2023/02/01	0	0.00	4	28.94	28.85	-4	680	-0.59%
2023/01/31	4	28.74	1	28.50	28.75	3	692	0.43%
2023/01/30	1	28.30	0	0.00	28.20	1	693	0.14%
2022/12/15	10	30.35	0	0.00	30.35	10	703	1.42%
2022/12/14	10	30.60	0	0.00	30.75	10	705	1.42%
2022/12/02	0	0.00	1	32.55	32.95	-1	721	-0.14%
2022/12/01	6	32.83	0	0.00	32.60	6	725	0.83%
2022/11/30	5	32.41	25	32.74	33.05	-20	741	-2.70%
2022/11/29	1	32.30	6	32.26	31.80	-5	711	-0.70%
2022/11/28	20	30.65	0	0.00	31.10	20	717	2.79%
2022/11/25	45	30.44	0	0.00	30.15	45	835	5.39%
2022/11/23	41	31.07	0	0.00	30.90	41	847	4.84%
2022/11/18	6	32.69	41	32.88	32.50	-35	795	-4.40%
2022/11/17	5	30.82	50	30.42	31.50	-45	630	-7.14%
2022/11/15	0	0.00	2	28.70	28.55	-2	579	-0.35%
2022/10/28	0	0.00	1	27.05	27.30	-1	610	-0.16%
2022/10/27	3	28.08	2	27.88	27.80	1	612	0.16%
2022/10/26	0	0.00	2	26.38	26.70	-2	599	-0.33%
2022/10/25	2	25.95	0	0.00	26.25	2	599	0.33%
2022/10/19	0	0.00	2	26.85	26.80	-2	609	-0.33%
2022/10/14	10	25.50	0	0.00	25.40	10	682	1.46%
2022/10/03	0	0.00	1	26.70	26.80	-1	786	-0.13%
2022/09/27	1	28.45	0	0.00	28.65	1	785	0.13%
2022/09/21	20	30.55	0	0.00	30.45	20	779	2.57%
2022/09/13	1	33.30	0	0.00	33.00	1	782	0.13%
2022/09/12	0	0.00	2	33.60	33.50	-2	787	-0.25%
2022/09/08	28	33.18	0	0.00	33.75	28	783	3.57%
2022/09/07	21	32.37	1	33.40	33.95	20	771	2.59%
2022/09/06	0	0.00	9	33.19	32.80	-9	763	-1.18%
2022/09/05	43	32.17	0	0.00	31.75	43	739	5.81%
2022/09/02	5	33.28	18	33.19	33.15	-13	731	-1.78%
2022/09/01	15	34.49	3	34.83	34.75	12	704	1.70%
2022/08/31	8	33.22	68	32.74	33.95	-60	578	-10.37%
2022/08/29	3	29.75	0	0.00	29.85	3	523	0.57%
2022/08/26	10	31.10	0	0.00	30.75	10	531	1.88%
2022/08/23	20	29.94	0	0.00	29.80	20	529	3.78%
2022/08/17	10	31.00	0	0.00	31.00	10	516	1.94%
2022/08/15	0	0.00	8	31.30	30.90	-8	512	-1.56%
2022/08/10	0	0.00	18	30.82	30.70	-18	496	-3.63%
2022/08/05	11	29.28	0	0.00	29.15	11	482	2.28%
2022/08/04	4	28.80	0	0.00	28.70	4	481	0.83%
2022/08/03	0	0.00	10	30.40	29.60	-10	475	-2.10%
2022/08/02	10	30.20	0	0.00	29.80	10	475	2.10%
2022/07/28	3	30.75	0	0.00	30.20	3	474	0.63%
2022/07/26	20	30.70	0	0.00	30.30	20	467	4.28%
2022/07/25	1	32.20	3	32.68	31.50	-2	459	-0.44%
2022/07/22	4	30.40	23	31.71	32.00	-19	418	-4.54%
2022/07/21	0	0.00	10	30.55	30.40	-10	401	-2.49%
2022/07/20	0	0.00	1	30.40	29.45	-1	388	-0.26%
2022/07/15	0	28.70	0	0.00	28.80	0	309	0.00%
2022/07/11	0	0.00	10	27.60	27.60	-10	278	-3.60%
2022/07/07	10	26.37	0	0.00	26.35	10	282	3.55%
2022/07/04	2	26.20	0	0.00	26.30	2	275	0.73%
2022/06/30	0	0.00	2	27.63	27.35	-2	271	-0.74%
2022/06/28	10	29.60	0	0.00	29.20	10	268	3.72%
2022/06/24	10	28.65	0	0.00	28.90	10	272	3.67%
2022/06/22	2	27.30	0	0.00	27.60	2	267	0.75%
2022/06/21	10	29.95	0	0.00	29.85	10	256	3.90%
2022/06/17	22	31.87	0	0.00	32.45	22	245	8.97%
2022/06/16	0	0.00	10	32.59	31.65	-10	237	-4.20%
2022/06/14	3	31.95	0	0.00	32.75	3	231	1.30%
2022/06/13	12	32.40	0	0.00	32.30	12	225	5.33%
2022/06/10	0	0.00	10	32.50	32.60	-10	223	-4.48%
2022/06/06	0	0.00	1	32.20	32.00	-1	225	-0.44%
2022/05/30	0	0.00	1	30.20	30.00	-1	231	-0.43%
2022/05/27	1	30.00	0	0.00	29.35	1	231	0.43%
2022/05/13	0	0.00	1	28.20	27.80	-1	238	-0.42%
2022/04/29	0	0.00	1	30.45	30.30	-1	241	-0.41%
2022/04/28	0	0.00	1	30.30	30.05	-1	245	-0.41%
2022/04/15	0	0.00	1	34.70	34.30	-1	253	-0.39%
2022/04/07	0	0.00	1	34.20	33.50	-1	273	-0.37%
2022/03/30	0	0.00	2	34.00	34.70	-2	288	-0.69%
2022/03/18	2	33.55	0	0.00	33.75	2	357	0.56%
2022/03/11	1	32.50	0	0.00	32.50	1	369	0.27%
2022/03/10	0	33.45	0	0.00	33.20	0	372	0.00%
2022/03/08	0	0.00	7	33.09	32.60	-7	383	-1.83%
2022/03/07	1	34.50	0	0.00	34.35	1	380	0.26%
2022/02/21	0	0.00	3	36.98	37.00	-3	628	-0.48%
2022/02/14	0	0.00	1	36.80	36.80	-1	667	-0.15%
2022/02/08	0	0.00	1	37.00	36.90	-1	674	-0.15%
2022/01/10	0	0.00	0.3	37.80	37.40	-0.3	760	-0.03%
2022/01/05	1	38.90	0	0.00	38.60	1	756	0.13%
2022/01/04	0	0.00	1	39.90	39.55	-1	752	-0.13%
2022/01/03	0	0.00	1	39.15	39.05	-1	744	-0.13%
2021/12/30	0	0.00	3	39.57	39.45	-3	744	-0.40%
2021/12/29	1	39.55	0	0.00	39.10	1	743	0.13%
2021/12/28	2	39.05	0	0.00	38.85	2	742	0.27%
2021/12/23	0	0.00	1	39.85	40.05	-1	751	-0.13%
2021/12/21	31	39.36	1	39.30	39.25	30	738	4.06%
2021/12/13	1	38.55	0	0.00	38.25	1	706	0.14%
2021/12/09	0	0.00	1	39.30	38.40	-1	702	-0.14%
2021/12/02	1	37.50	0	0.00	37.40	1	703	0.14%
2021/11/30	1	38.55	0	0.00	37.55	1	720	0.14%
2021/11/25	1	40.10	1	40.10	40.00	0	794	0.00%
2021/11/24	1	40.15	0	0.00	40.10	1	775	0.13%
2021/11/22	0	0.00	2	41.60	42.00	-2	764	-0.26%
2021/11/19	14	42.39	12	42.75	42.70	2	761	0.26%
2021/11/17	1	38.90	0	0.00	39.15	1	647	0.15%
2021/11/15	6	39.70	2	39.65	39.85	4	650	0.62%
2021/11/08	0	0.00	2	39.90	40.05	-2	664	-0.30%
2021/11/05	10	40.15	0	0.00	40.20	10	679	1.47%
2021/11/01	0	0.00	20	41.76	42.20	-20	726	-2.75%
2021/10/28	2	41.40	2	41.05	40.80	0	737	0.00%
2021/10/27	0	0.00	15	40.85	41.20	-15	739	-2.03%
2021/10/26	7	41.08	0	0.00	40.60	7	738	0.95%
2021/10/22	0	0.00	2	39.20	39.40	-2	716	-0.28%
2021/10/20	5	38.78	5	38.76	38.80	0	724	0.00%
2021/10/13	6	36.78	0	0.00	36.20	6	784	0.76%
2021/10/08	1	38.15	0	0.00	38.20	1	796	0.13%
2021/10/07	0	0.00	1	38.00	37.75	-1	809	-0.12%
2021/10/04	20	37.50	1	37.55	37.00	19	851	2.23%
2021/10/01	10	38.35	0	0.00	38.70	10	858	1.16%
2021/09/30	10	39.53	0	0.00	39.35	10	867	1.15%
2021/09/29	10	39.80	0	0.00	39.65	10	897	1.11%
2021/09/28	1	39.50	1	39.90	40.05	0	950	0.00%
2021/09/27	0	0.00	1	40.30	40.05	-1	967	-0.10%
2021/09/17	9	39.85	0	0.00	39.80	9	1,033	0.87%
2021/09/14	0	40.45	0	0.00	40.25	0	1,111	0.00%
2021/09/02	3	45.45	5	44.22	43.15	-2	1,092	-0.18%
2021/09/01	0	0.00	1	44.70	44.70	-1	988	-0.10%
2021/08/26	6	41.83	0	0.00	41.15	6	989	0.61%
2021/08/25	3	42.73	4	41.25	42.10	-1	998	-0.10%
2021/08/19	0	0.00	1	39.30	39.25	-1	1,009	-0.10%
2021/08/18	1	39.35	0	0.00	40.50	1	1,017	0.10%
2021/08/16	2	40.10	0	0.00	39.85	2	1,033	0.19%
2021/08/10	6	44.64	6	45.79	43.70	0	1,084	0.00%
2021/08/09	0	0.00	2	43.50	43.75	-2	1,070	-0.19%
2021/08/06	0	0.00	2	44.00	43.70	-2	1,085	-0.18%
2021/08/04	1	45.25	0	0.00	44.35	1	1,177	0.08%
2021/08/03	0	0.00	1	44.15	45.20	-1	1,202	-0.08%
2021/07/28	2	42.80	0	0.00	43.50	2	1,277	0.16%
2021/07/26	0	0.00	4	45.70	46.20	-4	1,378	-0.29%
2021/07/23	2	45.50	0	0.00	45.35	2	1,392	0.14%
2021/07/22	0	0.00	1	44.35	44.15	-1	1,427	-0.07%
2021/07/21	1	43.40	0	0.00	43.35	1	1,445	0.07%
2021/07/20	3	45.12	0	0.00	44.95	3	1,454	0.21%
2021/07/19	1	46.05	0	0.00	46.05	1	1,466	0.07%
2021/07/08	10	47.80	0	0.00	47.70	10	1,765	0.57%
2021/07/06	13	48.85	0	0.00	48.85	13	2,267	0.57%
2021/07/05	2	50.55	5	50.72	50.90	-3	2,654	-0.11%
2021/07/01	8	47.33	1	48.20	46.70	7	2,755	0.25%
2021/06/30	11	48.57	4	48.33	48.05	7	2,770	0.25%
2021/06/29	2	48.73	2	49.23	48.45	0	2,794	0.00%
2021/06/25	6	51.67	10	52.10	51.30	-4	2,821	-0.14%
2021/06/22	0	0.00	2	46.55	46.60	-2	2,788	-0.07%
2021/06/11	0	0.00	0	48.25	47.65	0	3,060	0.00%
2021/06/09	0	0.00	10	47.50	47.00	-10	3,155	-0.32%
2021/06/07	0	0.00	3	47.00	47.50	-3	3,445	-0.09%
2021/05/28	3	47.23	4	47.08	46.95	-1	3,912	-0.03%
2021/05/25	2	45.35	20	45.45	45.15	-18	3,941	-0.46%
2021/05/24	3	44.50	3	44.30	44.60	0	3,971	0.00%
2021/05/21	0	0.00	2	43.85	44.05	-2	4,012	-0.05%
2021/05/19	1	42.70	0	0.00	43.00	1	4,218	0.02%
2021/05/18	0	0.00	3	41.55	41.95	-3	4,310	-0.07%
2021/05/17	0	0.00	1	38.40	38.15	-1	4,293	-0.02%
2021/05/14	0	0.00	6	43.55	42.20	-6	4,266	-0.14%
2021/05/13	1	43.30	2	43.50	42.80	-1	4,274	-0.02%
2021/05/12	20	41.28	0	0.00	42.10	20	4,271	0.47%
2021/05/11	0	0.00	4	47.05	45.30	-4	4,219	-0.09%
2021/05/10	1	50.00	0	0.00	49.95	1	4,204	0.02%
2021/05/07	0	0.00	3	51.90	51.10	-3	4,316	-0.07%
2021/05/06	1	49.75	0	0.00	49.35	1	4,306	0.02%
2021/05/05	4	49.54	1	50.60	49.15	3	4,316	0.07%
2021/05/04	0	0.00	4	49.64	49.05	-4	4,326	-0.09%
2021/05/03	2	54.70	2	54.20	53.10	0	4,311	0.00%
2021/04/28	5	58.82	2	58.40	58.60	3	4,277	0.07%
2021/04/23	2	56.40	12	56.67	56.70	-10	4,249	-0.24%
2021/04/22	1	58.00	30	58.13	56.00	-29	4,252	-0.68%
2021/04/21	1	59.10	0	0.00	58.70	1	4,213	0.02%
2021/04/20	0	0.00	1	60.40	59.70	-1	4,196	-0.02%
2021/04/19	1	59.40	1	59.60	59.30	0	4,171	0.00%
2021/04/14	1	59.20	2	59.25	59.20	-1	4,100	-0.02%
2021/04/13	14	63.39	2	64.00	61.60	12	4,058	0.30%
2021/04/12	26	68.28	27	68.26	65.60	-1	3,930	-0.03%
2021/04/09	28	62.95	38	62.56	65.40	-10	3,563	-0.28%
2021/04/08	5	57.40	5	58.32	59.50	0	3,170	0.00%
2021/04/07	11	55.90	0	0.00	56.90	11	3,035	0.36%
2021/04/06	2	56.80	2	55.90	55.50	0	3,032	0.00%
2021/04/01	3	57.37	4	57.15	56.90	-1	3,013	-0.03%
2021/03/31	1	58.00	9	57.44	57.20	-8	2,993	-0.27%
2021/03/26	1	54.50	0	0.00	54.50	1	2,996	0.03%
2021/03/24	3	55.70	3	55.13	54.80	0	2,990	0.00%
2021/03/23	2	55.75	0	0.00	55.00	2	2,984	0.07%
2021/03/22	3	58.30	0	0.00	57.70	3	2,940	0.10%
2021/03/19	3	58.73	2	58.00	58.20	1	2,938	0.03%
2021/03/18	1	60.30	5	59.32	58.60	-4	2,913	-0.14%
2021/03/17	1	57.60	0	0.00	58.10	1	2,900	0.03%
2021/03/16	1	57.90	0	0.00	58.10	1	2,912	0.03%
2021/03/15	0	0.00	1	57.80	57.40	-1	2,910	-0.03%
2021/03/12	22	58.47	17	56.80	56.80	5	2,896	0.17%
2021/03/11	15	60.00	10	60.19	59.60	5	2,914	0.17%
2021/03/10	17	59.98	19	60.39	60.60	-2	2,877	-0.07%
2021/03/09	1	57.10	1	56.60	56.40	0	2,759	0.00%
2021/03/05	14	57.90	14	58.09	56.70	0	2,785	0.00%
2021/03/04	2	55.55	3	55.07	54.50	-1	2,786	-0.04%
2021/03/03	10	53.90	3	53.70	53.50	7	3,151	0.22%
2021/03/02	0	0.00	1	55.50	53.90	-1	3,460	-0.03%
2021/02/25	2	55.25	0	0.00	54.80	2	3,770	0.05%
2021/02/24	0	0.00	1	57.20	55.10	-1	3,844	-0.03%
2021/02/23	1	57.20	1	57.60	57.50	0	3,859	0.00%
2021/02/22	2	58.25	0	0.00	58.80	2	4,074	0.05%
2021/02/19	0	0.00	2	58.95	58.50	-2	4,080	-0.05%
2021/02/18	5	56.10	15	55.90	56.10	-10	3,952	-0.25%
2021/02/17	0	0.00	1	52.40	52.70	-1	3,840	-0.03%
2021/02/05	0	0.00	1	51.30	50.60	-1	3,835	-0.03%
2021/02/03	1	51.80	0	0.00	51.80	1	3,820	0.03%
2021/01/29	0	0.00	4	54.05	51.20	-4	3,756	-0.11%
2021/01/28	6	51.73	4	51.70	51.20	2	3,646	0.05%
2021/01/27	1	52.00	0	0.00	52.40	1	3,614	0.03%
2021/01/26	0	0.00	2	50.30	50.40	-2	3,597	-0.06%
2021/01/25	9	50.98	11	51.86	51.70	-2	3,571	-0.06%
2021/01/21	0	0.00	2	48.30	48.15	-2	3,505	-0.06%
2021/01/20	0	0.00	1	49.30	48.80	-1	3,491	-0.03%
2021/01/19	1	51.80	0	0.00	50.40	1	3,460	0.03%
2021/01/15	1	51.60	2	50.20	50.20	-1	3,423	-0.03%
2021/01/14	0	0.00	3	51.60	52.40	-3	3,396	-0.09%
2021/01/13	2	50.30	0	0.00	50.30	2	3,383	0.06%
2021/01/06	1	54.50	1	54.70	51.40	0	3,302	0.00%
2021/01/04	0	0.00	1	52.50	52.60	-1	3,223	-0.03%
2020/12/30	0	0.00	1	52.30	52.50	-1	3,183	-0.03%
2020/12/29	0	0.00	5	52.54	52.10	-5	3,181	-0.16%
2020/12/28	0	0.00	3	52.00	51.80	-3	3,160	-0.09%
2020/12/25	2	51.75	1	51.50	51.90	1	3,151	0.03%
2020/12/24	1	52.20	0	0.00	52.40	1	3,145	0.03%
2020/12/23	8	51.79	8	52.05	52.10	0	3,129	0.00%
2020/12/22	5	50.72	0	0.00	49.05	5	3,102	0.16%
2020/12/21	1	51.10	0	0.00	51.00	1	3,085	0.03%
2020/12/18	0	0.00	1	52.20	51.70	-1	3,076	-0.03%
2020/12/17	13	50.98	2	51.00	51.40	11	3,064	0.36%
2020/12/16	0	0.00	1	52.20	52.00	-1	3,050	-0.03%
2020/12/15	0	0.00	1	50.70	50.70	-1	3,068	-0.03%
2020/12/14	6	53.18	8	52.65	52.20	-2	3,044	-0.07%
2020/12/11	1	52.00	4	55.20	51.60	-3	3,022	-0.10%
2020/12/10	2	54.50	2	55.55	55.20	0	2,945	0.00%
2020/12/09	1	57.20	0	0.00	56.80	1	2,906	0.03%
2020/12/08	0	0.00	10	55.85	55.90	-10	2,855	-0.35%
2020/12/07	14	55.51	10	55.00	55.20	4	2,824	0.14%
2020/12/04	6	55.03	56	55.18	53.60	-50	2,716	-1.84%
2020/12/03	14	59.61	24	57.23	56.90	-10	2,563	-0.39%
2020/12/02	0	0.00	17	60.26	59.50	-17	2,472	-0.69%
2020/12/01	13	60.68	2	60.05	59.80	11	2,428	0.45%
2020/11/30	1	61.50	4	60.05	60.20	-3	2,342	-0.13%
2020/11/27	57.1	60.94	45.1	60.85	60.80	12	2,248	0.53%
2020/11/26	39	57.22	49	58.83	59.60	-10	1,886	-0.53%
2020/11/25	11	54.53	9	55.03	54.20	2	1,615	0.12%
2020/11/24	16	54.44	8	54.75	55.30	8	1,531	0.52%
2020/11/23	3	49.50	5	48.90	52.70	-2	1,269	-0.16%
2020/11/20	1	49.15	2	47.83	47.95	-1	1,179	-0.08%
2020/11/19	27	48.74	14	49.01	48.50	13	1,118	1.16%
2020/11/18	6	44.10	1	45.35	46.20	5	857	0.58%
2020/11/13	8	43.06	0	0.00	42.60	8	784	1.02%
2020/11/05	0	0.00	4	40.60	41.25	-4	824	-0.49%
2020/11/04	0	0.00	3	40.15	40.05	-3	817	-0.37%
2020/11/02	2	38.70	0	0.00	38.90	2	832	0.24%
2020/10/29	2	39.50	2	39.45	39.65	0	840	0.00%
2020/10/23	1	41.65	0	0.00	41.50	1	890	0.11%
2020/10/21	4	41.38	0	0.00	41.40	4	959	0.42%
2020/10/15	0	0.00	1	40.65	40.55	-1	1,008	-0.10%
2020/10/13	1	40.20	0	0.00	40.75	1	1,041	0.10%
2020/09/22	0	0.00	3	42.90	43.00	-3	1,710	-0.18%
2020/09/18	5	44.36	2	44.38	43.70	3	1,745	0.17%
2020/09/14	1	42.85	0	0.00	42.70	1	1,779	0.06%
2020/09/11	0	0.00	1	42.45	42.45	-1	1,812	-0.06%
2020/09/10	10	43.13	0	0.00	43.10	10	1,839	0.54%
2020/09/09	1	43.05	0	0.00	43.40	1	1,873	0.05%
2020/09/08	0	0.00	1	43.95	43.95	-1	1,897	-0.05%
2020/09/04	0	0.00	1	45.10	45.15	-1	1,972	-0.05%
2020/09/02	10	46.00	0	0.00	46.00	10	2,189	0.46%
2020/09/01	14	45.25	11	45.91	45.05	3	2,220	0.14%
2020/08/31	18	44.92	14	45.45	46.05	4	2,187	0.18%
2020/08/25	0	0.00	8.5	42.09	42.15	-8.5	2,291	-0.37%
2020/08/24	0	0.00	2	41.83	41.80	-2	2,316	-0.09%
2020/08/21	1	41.75	0	0.00	41.75	1	2,349	0.04%
2020/08/20	0	0.00	40	41.72	41.80	-40	2,407	-1.66%
2020/08/19	0	0.00	2	44.85	44.65	-2	2,397	-0.08%
2020/08/18	4	45.18	1	45.10	45.00	3	2,404	0.12%
2020/08/17	0	0.00	1	44.85	44.75	-1	2,409	-0.04%
2020/08/14	0	0.00	20	44.35	44.75	-20	2,425	-0.82%
2020/08/13	2	44.65	0	0.00	44.00	2	2,433	0.08%
2020/08/12	21	43.04	1	42.80	42.80	20	2,433	0.82%
2020/08/11	1	43.80	0	0.00	43.45	1	2,449	0.04%
2020/08/07	1	45.00	0	0.00	44.70	1	2,506	0.04%
2020/08/06	0	0.00	24	45.58	45.50	-24	2,525	-0.95%
2020/08/05	0	0.00	8	46.30	46.45	-8	2,685	-0.30%
2020/07/31	20	46.20	0	0.00	46.20	20	2,764	0.72%
2020/07/30	1	45.50	2	46.40	46.55	-1	2,809	-0.04%
2020/07/28	2	45.70	0	0.00	43.00	2	2,824	0.07%
2020/07/27	2	44.50	0	0.00	44.40	2	2,854	0.07%
2020/07/24	1	48.60	7	47.62	47.60	-6	2,858	-0.21%
2020/07/23	10	49.60	0	0.00	49.00	10	2,900	0.34%
2020/07/21	6	49.45	1	49.95	49.70	5	3,071	0.16%
2020/07/20	3	48.52	0	0.00	48.50	3	3,096	0.10%
2020/07/16	5	50.30	5	50.02	50.00	0	3,170	0.00%
2020/07/15	1	50.50	2	50.00	50.00	-1	3,186	-0.03%
2020/07/14	1	50.50	8	50.65	50.70	-7	3,231	-0.22%
2020/07/13	6	51.32	0	0.00	51.30	6	3,262	0.18%
2020/07/10	53	51.40	0	0.00	50.90	53	3,437	1.54%
2020/07/09	17	54.88	6	54.38	53.00	11	3,461	0.32%
2020/07/08	20	53.99	4	54.20	54.60	16	3,354	0.48%
2020/07/07	4	52.40	1	52.90	51.80	3	3,220	0.09%
2020/07/06	4	50.38	1	50.30	50.30	3	3,173	0.09%
2020/07/03	1	51.50	2	50.90	50.80	-1	3,189	-0.03%
2020/07/01	52	52.79	1	53.00	51.70	51	3,278	1.56%
2020/06/30	10	51.40	1	51.00	51.40	9	3,241	0.28%
2020/06/24	0	0.00	1	50.90	50.80	-1	3,390	-0.03%
2020/06/23	1	50.60	1	50.50	50.50	0	3,536	0.00%
2020/06/22	0	0.00	1	51.80	50.60	-1	3,591	-0.03%
2020/06/19	0	0.00	2	51.50	51.30	-2	3,659	-0.05%
2020/06/18	30	50.23	0	0.00	50.70	30	3,707	0.81%
2020/06/17	31	52.19	9	52.18	51.50	22	3,699	0.59%
2020/06/16	35	50.74	1	51.60	51.20	34	3,747	0.91%
2020/06/12	3	50.20	0	0.00	50.60	3	3,810	0.08%
2020/06/11	10	51.40	1.1	53.70	51.30	8.9	3,826	0.23%
2020/06/10	71	54.31	3	53.70	54.00	68	3,834	1.77%
2020/06/09	4	55.93	3	55.97	55.40	1	3,843	0.03%
2020/06/08	3	54.10	9	53.92	54.40	-6	3,779	-0.16%
2020/06/05	0	0.00	0.1	52.90	52.70	-0.1	3,769	0.00%
2020/06/04	4	52.93	0	0.00	52.70	4	3,806	0.11%
2020/06/03	1	53.60	2	54.45	53.60	-1	3,857	-0.03%
2020/06/02	7	53.64	4	54.15	53.40	3	3,871	0.08%
2020/05/29	0	0.00	1	52.90	52.90	-1	3,833	-0.03%
2020/05/27	4	51.65	4	51.25	51.10	0	3,839	0.00%
2020/05/26	1	49.55	0	0.00	49.40	1	3,793	0.03%
2020/05/21	2	50.70	0	0.00	50.80	2	3,787	0.05%
2020/05/20	2	50.70	0	0.00	50.70	2	3,782	0.05%
2020/05/18	1	49.95	0	0.00	49.30	1	3,814	0.03%
2020/05/14	3	52.50	0	0.00	52.20	3	3,771	0.08%
2020/05/13	1	54.60	2	54.60	54.50	-1	3,751	-0.03%
2020/05/12	55	56.48	52	56.96	54.90	3	3,767	0.08%
2020/05/11	2	54.40	5	54.32	54.60	-3	3,626	-0.08%
2020/05/08	1	54.00	1	53.80	53.60	0	3,608	0.00%
2020/05/06	2	53.85	5	53.70	53.00	-3	3,610	-0.08%
2020/05/04	3	52.10	0	0.00	52.00	3	3,694	0.08%
2020/04/30	1	53.60	2	54.15	53.70	-1	3,715	-0.03%
2020/04/29	3	54.50	0	0.00	53.90	3	3,718	0.08%
2020/04/28	3	53.90	0	0.00	53.60	3	3,708	0.08%
2020/04/27	23	54.97	28	55.34	54.90	-5	3,681	-0.14%
2020/04/23	1	51.00	0	0.00	50.70	1	3,512	0.03%
2020/04/21	2	49.88	2	51.80	49.60	0	3,434	0.00%
2020/04/20	1	53.20	0	0.00	53.40	1	3,384	0.03%
2020/04/16	32.1	52.96	32	53.02	53.00	0.1	3,288	0.00%
2020/04/15	17	52.85	17	53.36	53.20	0	3,250	0.00%
2020/04/14	10	52.20	0	0.00	52.20	10	3,062	0.33%
2020/04/13	0	0.00	41	47.99	47.50	-41	2,998	-1.37%
2020/04/09	41	49.05	1	48.95	48.55	40	3,000	1.33%
2020/04/07	4	47.81	4	47.28	47.15	0	2,928	0.00%
2020/04/06	0	0.00	11	45.02	44.95	-11	2,851	-0.39%
2020/04/01	0	0.00	1	44.35	44.50	-1	2,824	-0.04%
2020/03/31	5	44.87	5	45.00	44.20	0	2,820	0.00%
2020/03/30	6	44.35	1	44.70	45.00	5	2,768	0.18%
2020/03/27	14	44.57	6	44.45	44.85	8	2,675	0.30%
2020/03/26	2	40.83	5	40.20	40.80	-3	2,579	-0.12%
2020/03/25	19	39.93	11	39.90	39.85	8	2,526	0.32%
2020/03/24	0	0.00	4	40.20	38.80	-4	2,500	-0.16%
2020/03/23	1	38.05	7	38.00	38.10	-6	2,446	-0.25%
2020/03/19	15	39.02	17	36.35	36.05	-2	2,425	-0.08%
2020/03/18	11	43.91	10	45.18	40.05	1	2,547	0.04%
2020/03/17	1	44.20	1	44.25	43.45	0	2,506	0.00%
2020/03/16	9	50.10	9	50.80	48.05	0	2,473	0.00%
2020/03/13	4	47.61	15	47.48	49.50	-11	2,415	-0.46%
2020/03/12	36	55.10	25	52.82	52.60	11	2,329	0.47%
2020/03/11	2	60.30	0	0.00	58.00	2	2,255	0.09%
2020/03/10	0	0.00	10	59.10	62.20	-10	2,232	-0.45%
2020/03/09	3	61.53	0	0.00	60.30	3	2,198	0.14%
2020/03/06	4	66.93	1	67.40	67.00	3	2,128	0.14%
2020/03/05	3	69.83	4	69.60	70.00	-1	2,085	-0.05%
2020/03/03	9	70.80	1	71.30	70.70	8	2,036	0.39%
2020/03/02	5	71.76	14	72.23	69.50	-9	2,022	-0.45%
2020/02/26	0	0.00	15	76.00	75.40	-15	1,997	-0.75%
2020/02/25	15	75.80	1	75.30	75.90	14	1,990	0.70%
2020/02/24	2	74.00	1	75.00	75.30	1	1,995	0.05%
2020/02/21	2	76.00	1	75.00	75.00	1	2,001	0.05%
2020/02/20	1	76.20	0	0.00	76.10	1	2,034	0.05%
2020/02/18	1	74.70	0	0.00	73.60	1	2,072	0.05%
2020/02/14	1	73.60	0	0.00	75.20	1	2,085	0.05%
2020/02/12	0	0.00	5	72.92	73.90	-5	2,139	-0.23%
2020/02/11	1	71.00	0	0.00	71.60	1	2,119	0.05%
2020/02/10	23	69.06	22	69.44	69.60	1	2,141	0.05%
2020/02/07	0	0.00	3	72.70	71.70	-3	2,168	-0.14%
2020/02/06	14	73.80	6	73.92	75.00	8	2,180	0.37%
2020/02/05	101	75.45	110	75.69	76.00	-9	2,171	-0.41%	大買/大賣/
2020/02/03	4	64.60	4	65.43	64.20	0	2,040	0.00%
2020/01/31	2	76.50	3	72.03	71.00	-1	2,002	-0.05%
2020/01/30	7	76.44	13	77.68	76.40	-6	1,992	-0.30%
2020/01/20	1	85.00	5	85.40	84.80	-4	1,973	-0.20%
2020/01/17	0	0.00	1	86.20	85.80	-1	1,972	-0.05%
2020/01/16	0	0.00	2	87.40	86.50	-2	1,972	-0.10%
2020/01/15	0	0.00	1	87.70	87.50	-1	1,973	-0.05%
2020/01/10	2	87.50	0	0.00	87.50	2	2,079	0.10%
2020/01/09	6	87.75	0	0.00	87.50	6	2,087	0.29%
2020/01/08	2	86.15	0	0.00	86.40	2	2,079	0.10%
2020/01/07	1	87.50	0	0.00	86.90	1	2,089	0.05%
2020/01/06	21	88.12	27	88.30	87.80	-6	2,088	-0.29%
2020/01/03	0	0.00	19	93.90	91.90	-19	2,082	-0.91%
2020/01/02	17	95.01	1.3	94.92	94.00	15.7	2,082	0.75%
2019/12/31	6	92.40	0	0.00	92.00	6	2,125	0.28%
2019/12/30	5	92.50	0	0.00	92.00	5	2,161	0.23%
2019/12/27	1	92.90	0	0.00	91.80	1	2,178	0.05%
2019/12/26	2	93.20	0	0.00	92.30	2	2,230	0.09%
2019/12/25	0	0.00	23	93.56	93.30	-23	2,213	-1.04%
2019/12/24	2	94.25	39.8	94.11	93.90	-37.8	2,216	-1.70%
2019/12/23	6	95.33	10	95.64	95.20	-4	2,201	-0.18%
2019/12/20	13	93.44	17	93.60	93.00	-4	2,144	-0.19%
2019/12/19	14	93.98	10	92.89	92.80	4	2,138	0.19%
2019/12/18	1	92.00	27	91.66	91.40	-26	2,108	-1.23%
2019/12/17	10	92.95	9	93.09	92.50	1	2,145	0.05%
2019/12/16	37	93.15	6	92.85	92.50	31	2,146	1.44%
2019/12/13	64	92.36	31	92.61	91.50	33	2,103	1.57%
2019/12/12	1	86.90	0	0.00	86.30	1	1,920	0.05%
2019/12/11	0	0.00	1	86.60	86.70	-1	1,919	-0.05%
2019/12/05	15	87.74	1	87.60	86.60	14	2,031	0.69%
2019/12/03	10	89.00	0	0.00	89.00	10	2,043	0.49%
2019/11/29	0	0.00	5	91.00	89.80	-5	2,167	-0.23%
2019/11/28	0	0.00	2	89.75	89.50	-2	2,183	-0.09%
2019/11/27	0.3	90.20	14	91.24	90.00	-13.7	2,231	-0.61%
2019/11/25	10	88.80	0	0.00	88.80	10	2,268	0.44%
2019/11/22	6	89.63	1	88.50	88.40	5	2,310	0.22%
2019/11/21	5	89.46	2	88.80	89.60	3	2,371	0.13%
2019/11/20	0	0.00	2	90.80	89.30	-2	2,406	-0.08%
2019/11/19	2	92.60	2	91.80	90.80	0	2,504	0.00%
2019/11/18	7	90.06	9	91.09	91.60	-2	2,469	-0.08%
2019/11/15	4	85.33	3	84.73	86.00	1	2,426	0.04%
2019/11/14	1	85.00	0	0.00	85.00	1	2,407	0.04%
2019/11/13	0	0.00	1	88.40	88.00	-1	2,451	-0.04%
2019/11/12	4	86.90	4	87.25	88.60	0	2,499	0.00%
2019/11/11	15	89.77	25	87.70	87.80	-10	2,514	-0.40%
2019/11/08	2	95.00	2	93.90	93.60	0	2,477	0.00%
2019/11/07	3	96.10	0	0.00	94.50	3	2,481	0.12%
2019/11/06	1	98.30	70	98.12	95.80	-69	2,466	-2.80%
2019/11/05	20	100.50	3	100.67	100.00	17	2,430	0.70%
2019/11/04	9	100.30	2.1	100.42	99.90	6.9	2,434	0.28%
2019/10/31	1	99.90	5	98.90	98.90	-4	2,519	-0.16%
2019/10/30	1	99.10	3	99.90	98.60	-2	2,543	-0.08%
2019/10/29	1	97.50	23	97.12	97.00	-22	2,535	-0.87%
2019/10/28	14	99.57	0	0.00	98.00	14	2,535	0.55%
2019/10/24	0	0.00	2	100.75	99.80	-2	2,544	-0.08%
2019/10/23	10	100.00	8.4	99.30	99.30	1.6	2,543	0.06%
2019/10/21	63	101.52	0	0.00	100.50	63	2,578	2.44%
2019/10/18	20	98.70	20	100.50	100.50	0	2,618	0.00%
2019/10/17	2	96.40	2	96.20	96.20	0	2,566	0.00%
2019/10/16	0	0.00	20	97.40	96.20	-20	2,613	-0.77%
2019/10/15	20	96.70	3	97.70	97.10	17	2,617	0.65%
2019/10/14	4	96.90	0	0.00	95.80	4	2,615	0.15%
2019/10/09	4	96.10	1	96.00	96.00	3	2,621	0.11%
2019/10/08	2	99.00	0	0.00	97.00	2	2,619	0.08%
2019/10/07	11	97.20	0	0.00	100.50	11	2,620	0.42%
2019/10/04	2	101.25	1	101.00	98.00	1	2,552	0.04%
2019/10/03	1	101.00	5	100.08	102.00	-4	2,570	-0.16%
2019/10/02	14	100.08	21	101.14	102.00	-7	2,569	-0.27%
2019/10/01	1	106.50	0	0.00	106.50	1	2,520	0.04%
2019/09/27	0	0.00	7.3	106.98	106.50	-7.3	2,553	-0.28%
2019/09/25	0	0.00	1	108.50	108.50	-1	2,959	-0.03%
2019/09/24	0	0.00	4	108.50	107.50	-4	3,156	-0.13%
2019/09/23	3	108.50	4	108.00	109.00	-1	3,354	-0.03%
2019/09/20	1	107.00	1	107.00	107.00	0	3,476	0.00%
2019/09/19	4	107.13	2	107.00	106.00	2	3,516	0.06%
2019/09/17	20	106.50	0	0.00	105.50	20	3,556	0.56%
2019/09/16	4	107.25	0	0.00	106.50	4	3,732	0.11%
2019/09/12	0	0.00	0.9	107.50	108.00	-0.9	3,779	-0.02%
2019/09/11	2	105.00	1	105.50	105.00	1	3,805	0.03%
2019/09/10	12	108.92	141	108.06	105.50	-129	3,827	-3.37%	大賣/鉅額交易
2019/09/09	58	108.34	1.3	108.50	109.00	56.7	3,836	1.48%
2019/09/05	1	106.00	1	106.00	106.00	0	3,905	0.00%
2019/09/04	55	106.45	1	106.00	106.50	54	3,919	1.38%
2019/09/03	2	109.50	29	105.78	105.00	-27	3,924	-0.69%
2019/08/30	11	105.05	22.4	104.25	104.50	-11.4	3,952	-0.29%
2019/08/29	1	103.00	3	103.17	103.00	-2	3,982	-0.05%
2019/08/28	6	100.25	80	100.21	100.00	-74	4,100	-1.80%
2019/08/27	22	100.00	5	100.30	100.50	17	4,231	0.40%
2019/08/26	44	97.56	5	97.72	98.30	39	4,279	0.91%
2019/08/23	9	99.47	52	99.03	99.20	-43	4,343	-0.99%
2019/08/22	41	103.13	5	103.00	103.00	36	4,348	0.83%
2019/08/21	44	99.90	3	99.93	99.60	41	4,409	0.93%
2019/08/20	9	99.50	1	100.50	99.30	8	4,445	0.18%
2019/08/19	0	0.00	7	100.54	99.30	-7	4,496	-0.16%
2019/08/16	23	101.78	7	101.21	100.50	16	4,510	0.35%
2019/08/15	2	98.30	7	97.39	99.80	-5	4,466	-0.11%
2019/08/14	23	99.77	63	99.00	97.00	-40	4,442	-0.90%
2019/08/13	5	96.96	19	98.22	96.00	-14	4,441	-0.32%
2019/08/12	4	102.50	53	100.94	100.00	-49	4,509	-1.09%
2019/08/08	21	101.48	1	102.50	102.00	20	4,593	0.44%
2019/08/07	63	103.39	10	100.48	99.80	53	4,658	1.14%
2019/08/06	30	98.62	30	98.97	102.00	0	4,682	0.00%
2019/08/05	4	105.75	2	103.50	101.00	2	4,767	0.04%
2019/08/02	7	111.57	92	110.58	110.00	-85	4,850	-1.75%
2019/08/01	1	109.50	2	107.50	111.00	-1	5,016	-0.02%
2019/07/31	5	106.30	1	105.00	106.50	4	5,163	0.08%
2019/07/29	5	106.10	2	105.75	106.00	3	5,461	0.05%
2019/07/26	2	107.00	0	0.00	106.00	2	5,666	0.04%
2019/07/25	0	0.00	1	108.50	107.00	-1	5,750	-0.02%
2019/07/24	1	107.50	9	107.78	108.00	-8	5,813	-0.14%
2019/07/23	21	109.90	1	109.50	107.50	20	5,862	0.34%
2019/07/22	45	108.51	66	109.87	109.00	-21	5,876	-0.36%
2019/07/18	83	114.06	0	0.00	113.00	83	5,988	1.39%
2019/07/17	0	0.00	1	112.00	113.00	-1	6,132	-0.02%
2019/07/16	0	0.00	50	110.50	111.50	-50	6,247	-0.80%
2019/07/15	1	111.50	1	111.50	111.50	0	6,273	0.00%
2019/07/12	1	109.00	1	109.00	109.50	0	6,301	0.00%
2019/07/11	32	105.72	2	106.00	105.50	30	6,328	0.47%
2019/07/10	30	105.75	5	105.10	105.00	25	6,368	0.39%
2019/07/09	11	108.27	27	108.50	106.00	-16	6,413	-0.25%
2019/07/08	15	115.03	33	113.26	115.00	-18	6,467	-0.28%
2019/07/05	1	114.00	0	0.00	115.00	1	6,484	0.02%
2019/07/04	2	114.75	16	113.34	114.00	-14	6,526	-0.21%
2019/07/03	88	117.38	132	115.33	114.00	-44	6,616	-0.67%	大賣/
2019/07/02	86	126.44	89	127.73	126.50	-3	6,519	-0.05%
2019/07/01	64	127.30	10	128.45	128.00	54	6,427	0.84%
2019/06/28	56	121.36	70	119.96	122.00	-14	6,352	-0.22%
2019/06/27	37	116.31	18	115.89	116.00	19	6,333	0.30%
2019/06/26	20	112.18	5	112.10	115.50	15	6,245	0.24%
2019/06/25	1	112.50	2	110.75	109.50	-1	6,188	-0.02%
2019/06/24	1	111.00	86	109.05	111.00	-85	6,220	-1.37%
2019/06/21	59	113.15	35	114.17	109.50	24	6,275	0.38%
2019/06/20	2	110.50	2	110.00	112.00	0	6,131	0.00%
2019/06/19	48	109.81	36	109.97	110.00	12	6,165	0.19%
2019/06/18	23	111.72	1	110.50	108.00	22	6,152	0.36%
2019/06/17	3	109.83	7	110.00	111.00	-4	6,178	-0.06%
2019/06/14	11	108.95	1	109.50	108.00	10	6,308	0.16%
2019/06/13	34	108.22	43	109.14	109.00	-9	6,338	-0.14%
2019/06/12	37	106.28	5	106.30	107.00	32	6,438	0.50%
2019/06/11	14	106.57	31	106.39	105.00	-17	6,559	-0.26%
2019/06/10	14	106.39	14	105.68	104.50	0	6,656	0.00%
2019/06/06	32	105.73	6	105.83	106.50	26	6,701	0.39%
2019/06/05	67	106.96	5	106.00	106.00	62	6,787	0.91%
2019/06/04	14	110.79	83	108.68	106.50	-69	6,806	-1.01%
2019/06/03	19	110.55	9	112.50	112.50	10	6,769	0.15%
2019/05/31	42	105.98	33	108.36	108.50	9	6,826	0.13%
2019/05/30	14	108.68	56	105.07	105.00	-42	6,839	-0.61%
2019/05/29	14	107.14	5	104.80	106.50	9	6,801	0.13%
2019/05/28	41	103.96	12	106.17	108.00	29	6,858	0.42%
2019/05/27	37	106.05	9	105.00	108.50	28	6,788	0.41%
2019/05/24	1	113.50	5	111.60	108.50	-4	6,864	-0.06%
2019/05/23	2	108.50	11	105.55	110.50	-9	6,979	-0.13%
2019/05/22	0	0.00	1	107.00	107.00	-1	7,025	-0.01%
2019/05/21	0	0.00	12	104.88	106.50	-12	7,118	-0.17%
2019/05/20	2	105.00	6	104.33	104.00	-4	7,163	-0.06%
2019/05/17	10	108.40	119	102.23	104.50	-109	7,248	-1.50%	大賣/鉅額交易
2019/05/16	9	113.67	7	112.07	109.50	2	7,208	0.03%
2019/05/15	2	113.00	20	109.08	113.50	-18	7,169	-0.25%
2019/05/14	29	104.00	3	104.17	105.50	26	7,201	0.36%
2019/05/13	12	103.92	6	104.50	105.50	6	7,197	0.08%
2019/05/10	28	102.66	24	103.10	103.00	4	7,127	0.06%
2019/05/09	125	101.86	32	104.80	100.50	93	7,009	1.33%	大買/
2019/05/08	31	103.15	103	102.70	104.00	-72	6,820	-1.06%	大賣/
2019/05/07	36	99.17	5	100.90	101.50	31	6,665	0.47%
2019/05/06	91	99.35	50	98.94	97.80	41	6,589	0.62%
2019/05/03	52	96.28	122	96.18	96.80	-70	6,399	-1.09%	大賣/
2019/05/02	95	90.83	2	92.10	92.00	93	6,190	1.50%
2019/04/30	13	87.58	19	87.71	88.90	-6	6,109	-0.10%
2019/04/29	2	84.40	5	84.28	83.50	-3	6,068	-0.05%
2019/04/26	20	87.60	0	0.00	87.20	20	6,010	0.33%
2019/04/25	5	87.66	24	88.10	89.00	-19	6,006	-0.32%
2019/04/24	0	0.00	2	90.75	91.50	-2	6,014	-0.03%
2019/04/23	51	85.44	48	86.18	88.00	3	6,187	0.05%
2019/04/22	4	95.73	3	96.97	93.00	1	6,072	0.02%
2019/04/19	0	0.00	1	97.50	99.80	-1	6,095	-0.02%
2019/04/18	1	99.30	1	99.80	99.30	0	6,271	0.00%
2019/04/17	2	101.00	0	0.00	100.00	2	6,588	0.03%
2019/04/16	6	100.22	6	100.27	103.50	0	6,842	0.00%
2019/04/15	1	102.00	1	105.00	102.00	0	6,835	0.00%
2019/04/12	9	104.44	9	102.28	104.50	0	6,876	0.00%
2019/04/09	3	109.00	3	107.17	107.00	0	6,968	0.00%
2019/04/08	6	104.25	11	102.18	104.50	-5	6,879	-0.07%
2019/04/03	19	96.07	22	96.23	95.20	-3	6,872	-0.04%
2019/04/02	52	96.28	51	96.50	99.00	1	6,792	0.01%
2019/04/01	38	99.73	34	100.15	96.50	4	6,695	0.06%
2019/03/29	4	106.00	4	106.25	106.50	0	6,551	0.00%
2019/03/28	4	105.13	4	105.25	105.50	0	6,516	0.00%
2019/03/27	12	104.58	12	103.79	105.00	0	6,501	0.00%
2019/03/26	7	112.07	6	111.17	108.00	1	6,446	0.02%
2019/03/25	4	107.63	4	108.50	110.00	0	6,386	0.00%
2019/03/22	2	105.00	1	108.00	108.50	1	6,363	0.02%
2019/03/21	2	100.25	3	100.33	101.50	-1	6,292	-0.02%
2019/03/20	4	99.08	3	99.33	100.00	1	6,306	0.02%
2019/03/19	18	93.90	19	95.27	96.20	-1	6,250	-0.02%
2019/03/18	1	99.00	2	102.50	103.00	-1	6,082	-0.02%
2019/03/15	14	110.00	13	109.54	108.00	1	6,054	0.02%
2019/03/14	2	117.75	1	118.00	120.00	1	5,907	0.02%
2019/03/13	3	112.33	4	111.88	113.50	-1	5,847	-0.02%
2019/03/12	1	108.50	2	107.00	108.00	-1	5,759	-0.02%
2019/03/11	6	103.33	6	103.75	104.00	0	5,692	0.00%
2019/03/08	0	0.00	1	106.00	108.50	-1	5,602	-0.02%
2019/03/07	3	102.83	4	102.63	105.00	-1	5,518	-0.02%
2019/03/06	17	104.02	15	103.47	101.50	2	5,407	0.04%
2019/03/05	1	104.50	1	106.50	109.00	0	5,226	0.00%
2019/03/04	1	105.00	1	107.00	105.00	0	5,148	0.00%
2019/02/27	5	100.50	5	101.00	103.00	0	5,076	0.00%
2019/02/26	3	102.00	1	104.00	104.00	2	4,988	0.04%
2019/02/25	2	100.00	5	99.72	102.00	-3	4,996	-0.06%
2019/02/22	44	96.11	44	95.43	97.00	0	4,891	0.00%
2019/02/21	3	93.17	1	94.60	94.60	2	4,732	0.04%
2019/02/20	33	92.51	34	92.46	91.70	-1	4,669	-0.02%
2019/02/19	6	87.48	13	88.03	88.80	-7	4,589	-0.15%
2019/02/18	24	86.94	17	86.26	88.30	7	4,524	0.15%
2019/02/15	0	0.00	2	83.00	82.00	-2	4,417	-0.05%
2019/02/14	0	0.00	2	84.25	84.30	-2	4,388	-0.05%
2019/02/13	37	82.98	44	82.90	83.70	-7	4,360	-0.16%
2019/02/12	6	80.00	0	0.00	79.90	6	4,263	0.14%
2019/02/11	1	77.90	0	0.00	78.40	1	4,247	0.02%
2019/01/30	22	76.66	22	76.87	76.70	0	4,234	0.00%
2019/01/29	12	76.54	17	76.56	76.40	-5	4,254	-0.12%
2019/01/28	5	77.50	0	0.00	77.50	5	4,283	0.12%
2019/01/25	0	0.00	1	75.30	75.00	-1	4,319	-0.02%
2019/01/22	5	70.52	4	70.80	70.20	1	4,414	0.02%
2019/01/21	9	71.43	8	71.00	71.90	1	4,444	0.02%
2019/01/18	7	69.50	7	69.91	69.30	0	4,466	0.00%
2019/01/17	14	70.11	15	70.57	69.10	-1	4,509	-0.02%
2019/01/16	19	67.07	40	68.88	71.20	-21	4,538	-0.46%
2019/01/15	97	72.83	91	74.20	69.90	6	4,488	0.13%
2019/01/14	40	75.40	32	75.49	75.80	8	4,238	0.19%
2019/01/11	58	75.69	58	75.91	75.60	0	4,199	0.00%
2019/01/10	73	76.08	86	76.42	76.00	-13	4,109	-0.32%
2019/01/09	172	75.89	163	76.15	74.20	9	3,927	0.23%	大買/大賣/
2019/01/08	110	72.12	94	72.48	75.40	16	3,614	0.44%	大買/
2019/01/07	2	69.80	6	69.80	69.80	-4	3,360	-0.12%
2019/01/04	4	59.45	4	59.88	63.50	0	3,409	0.00%
2019/01/03	20	63.53	19	63.78	63.80	1	3,316	0.03%
2019/01/02	88	68.53	87	68.52	66.00	1	3,377	0.03%
2018/12/26	8	65.58	8	65.64	63.60	0	3,485	0.00%
2018/12/12	0	0.00	15	63.31	63.60	-15	3,604	-0.42%
2018/12/11	5	62.80	0	0.00	62.60	5	3,633	0.14%
2018/12/07	0	0.00	2	60.10	61.80	-2	3,790	-0.05%
2018/12/06	12	62.92	12	62.37	58.90	0	3,886	0.00%
2018/12/05	5	61.68	3	62.00	63.00	2	3,889	0.05%
2018/12/03	2	58.80	0	0.00	59.90	2	4,066	0.05%
2018/11/27	2	54.70	2	54.70	55.50	0	4,610	0.00%
2018/11/26	5	53.80	5	53.80	54.00	0	4,669	0.00%
2018/11/23	0	0.00	1	53.10	53.10	-1	4,700	-0.02%
2018/11/22	9	56.18	8	56.88	54.00	1	4,776	0.02%
2018/11/16	0	0.00	1	53.00	52.50	-1	4,964	-0.02%
2018/11/15	1	51.10	0	0.00	52.00	1	4,964	0.02%
2018/11/13	0	0.00	1	51.60	51.90	-1	5,041	-0.02%
2018/11/12	0	0.00	2	50.80	50.70	-2	5,065	-0.04%
2018/11/08	1	51.90	0	0.00	51.90	1	5,132	0.02%
2018/11/07	2	51.20	2	51.40	52.20	0	5,193	0.00%
2018/11/06	2	52.10	2	52.60	51.20	0	5,336	0.00%
2018/11/05	11	48.77	10	49.07	51.00	1	5,332	0.02%
2018/11/02	1	52.50	0	0.00	52.20	1	5,358	0.02%
2018/11/01	4	53.15	5	52.84	53.00	-1	5,392	-0.02%
2018/10/31	0	0.00	1	51.80	51.10	-1	5,440	-0.02%
2018/10/26	0	0.00	1	51.10	49.30	-1	5,947	-0.02%
2018/10/25	2	50.00	1	50.50	50.60	1	6,359	0.02%
2018/10/24	0	0.00	1	51.10	52.50	-1	6,446	-0.02%
2018/10/23	0	0.00	1	52.40	50.90	-1	6,588	-0.02%
2018/10/22	1	53.00	0	0.00	53.00	1	6,889	0.01%
2018/10/19	0	0.00	2	50.30	51.70	-2	6,986	-0.03%
2018/10/18	3	51.97	1	52.70	51.20	2	7,209	0.03%
2018/10/16	0	0.00	9	50.70	50.30	-9	7,695	-0.12%
2018/10/15	4	49.48	0	0.00	48.95	4	7,903	0.05%
2018/10/12	23	48.10	25	48.90	49.85	-2	8,183	-0.02%
2018/10/09	3	55.77	2	55.05	54.10	1	8,597	0.01%
2018/10/08	0	0.00	1	60.30	60.00	-1	8,507	-0.01%
2018/10/05	17	60.07	13	60.35	60.00	4	8,542	0.05%
2018/10/04	19	64.47	11	64.83	63.40	8	8,556	0.09%
2018/10/03	6	70.83	2	70.20	70.10	4	8,411	0.05%
2018/10/02	3	69.63	4	68.85	71.00	-1	8,389	-0.01%
2018/09/27	0	0.00	2	69.45	69.50	-2	8,635	-0.02%
2018/09/26	1	70.90	3	68.60	69.10	-2	9,078	-0.02%
2018/09/25	2	67.75	0	0.00	69.00	2	9,128	0.02%
2018/09/21	1	65.00	0	0.00	65.60	1	9,292	0.01%
2018/09/20	0	0.00	1.2	64.10	64.10	-1.2	9,420	-0.01%
2018/09/19	3	64.50	5	63.80	63.50	-2	9,455	-0.02%
2018/09/18	11	61.13	14	62.48	62.30	-3	9,513	-0.03%
2018/09/17	1	67.50	7	66.56	66.30	-6	9,494	-0.06%
2018/09/14	1	69.50	6	67.98	68.20	-5	9,490	-0.05%
2018/09/13	5	68.60	3	69.00	68.50	2	9,452	0.02%
2018/09/12	3	69.10	3	69.90	69.50	0	9,427	0.00%
2018/09/11	0	0.00	4	66.30	68.00	-4	9,427	-0.04%
2018/09/10	2	67.70	2	68.10	67.30	0	9,421	0.00%
2018/09/07	18	69.42	10	69.29	69.50	8	9,732	0.08%
2018/09/05	7	66.31	5	65.00	67.30	2	9,843	0.02%
2018/09/04	46	65.87	40	65.06	66.20	6	9,876	0.06%
2018/09/03	10	72.09	10	71.88	69.90	0	9,871	0.00%
2018/08/31	5	69.30	5	69.60	69.80	0	9,927	0.00%
2018/08/30	5	68.64	0	0.00	67.90	5	10,098	0.05%
2018/08/29	1	68.40	4	67.90	68.00	-3	10,379	-0.03%
2018/08/28	21	68.57	23	68.50	67.80	-2	10,441	-0.02%
2018/08/27	11	64.35	14	64.49	66.10	-3	10,324	-0.03%
2018/08/24	5	59.56	0	0.00	61.00	5	10,207	0.05%
2018/08/22	0	0.00	4	61.75	61.30	-4	10,174	-0.04%
2018/08/21	2	61.05	12	60.17	61.50	-10	10,153	-0.10%
2018/08/20	5	59.52	0	0.00	59.90	5	10,136	0.05%
2018/08/16	1	60.00	2	60.65	60.90	-1	10,077	-0.01%
2018/08/15	0	0.00	6	60.03	60.80	-6	10,019	-0.06%
2018/08/14	2	58.50	2	60.00	61.00	0	9,949	0.00%
2018/08/13	8	58.65	5	58.66	58.00	3	9,858	0.03%
2018/08/10	2	63.40	2	63.70	63.50	0	9,665	0.00%
2018/08/09	2	63.90	3	63.80	63.60	-1	9,600	-0.01%
2018/08/08	1	66.30	1	66.80	65.40	0	9,517	0.00%
2018/08/07	3	65.80	1	66.20	66.00	2	9,413	0.02%
2018/08/06	20	67.15	24	67.30	68.00	-4	9,294	-0.04%
2018/08/03	0	0.00	1	64.50	65.50	-1	9,053	-0.01%
2018/08/02	39	63.02	39	63.02	63.40	0	8,915	0.00%
2018/08/01	154	67.14	154	67.16	65.20	0	8,639	0.00%	大買/大賣/
2018/07/31	14	65.63	22	66.24	66.70	-8	8,171	-0.10%
2018/07/30	27	64.54	19	63.86	65.00	8	8,038	0.10%
2018/07/27	20	64.65	29	64.23	64.40	-9	7,833	-0.11%
2018/07/26	1	62.40	12	62.87	62.50	-11	7,493	-0.15%
2018/07/25	23	63.27	8	63.54	62.50	15	7,355	0.20%
2018/07/24	126	62.50	132.1	62.67	64.40	-6.1	7,084	-0.09%	大買/大賣/
2018/07/23	4	58.53	0	0.00	58.60	4	6,635	0.06%
2018/07/20	3	61.27	11	60.56	60.40	-8	6,512	-0.12%
2018/07/19	51	60.86	58	60.88	60.20	-7	6,255	-0.11%
2018/07/18	11	58.74	20	58.86	58.30	-9	5,926	-0.15%
2018/07/17	97.1	59.06	68.2	58.62	58.40	28.9	5,782	0.50%
2018/07/16	5	56.84	3	56.60	56.60	2	5,390	0.04%
2018/07/13	4	55.93	7	55.83	55.60	-3	5,334	-0.06%
2018/07/12	6	54.70	4	54.63	56.00	2	5,246	0.04%
2018/07/10	8	52.75	19	52.97	52.90	-11	5,076	-0.22%
2018/07/09	5	51.72	6	52.05	52.00	-1	5,001	-0.02%
2018/07/06	7	49.94	4	51.00	52.30	3	4,956	0.06%
2018/07/05	79	50.69	64	50.71	50.00	15	4,851	0.31%
2018/07/04	16.1	58.80	15	60.10	54.50	1.1	4,621	0.02%
2018/07/03	3	57.50	3	57.10	57.50	0	4,144	0.00%
2018/07/02	22.1	57.67	23	57.82	57.90	-0.9	4,062	-0.02%
2018/06/29	4	55.55	7	54.87	55.70	-3	3,858	-0.08%
2018/06/28	0	0.00	2	53.40	52.20	-2	3,706	-0.05%
2018/06/27	21	54.55	20	53.40	53.00	1	3,644	0.03%
2018/06/26	10	50.10	11	52.68	53.00	-1	3,570	-0.03%
2018/06/25	1	50.70	1	51.20	50.70	0	3,518	0.00%
2018/06/22	0	0.00	5	52.40	51.80	-5	3,485	-0.14%
2018/06/21	5	50.90	10	51.00	50.90	-5	3,375	-0.15%
2018/06/20	23	48.64	26	49.67	49.70	-3	3,321	-0.09%
2018/06/19	10	51.96	0	0.00	52.10	10	3,193	0.31%
2018/06/15	28	57.26	25	56.86	53.60	3	3,111	0.10%
2018/06/14	14	54.61	27	54.69	56.30	-13	2,689	-0.48%
2018/06/13	11	51.81	12	53.03	51.20	-1	2,410	-0.04%
2018/06/12	15	52.85	3	52.10	52.00	12	2,317	0.52%
2018/06/11	3	52.53	52	52.83	54.00	-49	2,183	-2.24%
2018/06/08	15	52.63	20	53.86	52.10	-5	1,964	-0.25%
2018/06/07	60	52.10	39	51.54	52.20	21	1,666	1.26%
2018/06/06	64	49.83	40	50.73	49.45	24	1,400	1.71%
2018/06/05	30	47.51	31	47.32	47.55	-1	1,066	-0.09%
2018/06/04	11	43.21	11	42.30	43.25	0	895	0.00%
2018/06/01	0	0.00	2	39.30	39.35	-2	825	-0.24%
2018/05/10	1	33.15	0	0.00	33.05	1	806	0.12%
2018/05/07	0	0.00	2	32.13	33.00	-2	835	-0.24%
2018/05/02	0	0.00	1	33.55	33.20	-1	888	-0.11%
2018/04/30	1	33.00	0	0.00	33.20	1	907	0.11%
2018/04/27	0	0.00	1	32.90	32.90	-1	907	-0.11%
2018/04/23	1	36.50	0	0.00	36.50	1	892	0.11%
2018/04/17	0	0.00	5	38.82	38.60	-5	892	-0.56%
2018/04/16	6	38.35	0	0.00	38.35	6	886	0.68%
2018/04/13	0	0.00	1	39.00	39.10	-1	883	-0.11%
2018/04/12	4	39.26	3	39.27	39.40	1	882	0.11%
2018/04/11	1	39.45	1	38.75	38.50	0	872	0.00%
2018/03/29	0	0.00	2	43.80	42.55	-2	902	-0.22%
2018/03/27	4	42.95	4	42.90	43.00	0	893	0.00%
2018/03/26	0	0.00	1	41.20	41.35	-1	893	-0.11%
2018/03/23	1	40.80	2	40.50	40.90	-1	894	-0.11%
2018/03/22	1	43.10	2	43.25	42.10	-1	907	-0.11%
2018/03/21	13	42.85	14	42.90	43.00	-1	909	-0.11%
2018/03/20	1	41.60	0	0.00	41.65	1	892	0.11%
2018/03/15	9	41.18	5	41.73	41.30	4	909	0.44%
2018/03/12	0	0.00	3	38.40	38.40	-3	925	-0.32%
2018/03/05	0	0.00	3	37.55	37.05	-3	1,067	-0.28%
2018/03/02	0	0.00	1	37.85	38.00	-1	1,072	-0.09%
2018/03/01	13	38.70	10	38.84	38.75	3	1,082	0.28%
2018/02/27	36	39.95	34	40.05	39.35	2	1,091	0.18%
2018/02/09	1	33.20	0	0.00	33.20	1	1,254	0.08%
2018/02/08	45	35.50	42	35.52	35.45	3	1,268	0.24%
2018/02/07	0	0.00	3	37.77	37.85	-3	1,248	-0.24%
2018/02/06	37	39.52	37	39.85	38.30	0	1,257	0.00%
2018/01/31	1	42.90	6	43.03	42.75	-5	1,355	-0.37%
2018/01/30	6	43.87	0	0.00	43.20	6	1,403	0.43%
2018/01/29	13	43.95	15	44.24	44.90	-2	1,436	-0.14%
2018/01/25	5	43.50	6	43.56	42.00	-1	1,457	-0.07%
2018/01/24	8	43.38	8	43.28	42.75	0	1,515	0.00%
2018/01/23	1	41.80	0	0.00	41.80	1	1,595	0.06%
2018/01/18	0	0.00	1	43.20	43.20	-1	1,928	-0.05%
2018/01/15	0	0.00	1	43.50	43.35	-1	2,288	-0.04%
2018/01/12	8	43.70	9	43.81	43.95	-1	2,475	-0.04%
2018/01/10	1	41.70	0	0.00	42.20	1	2,494	0.04%
2018/01/08	0	0.00	13	43.40	43.25	-13	2,530	-0.51%
2018/01/03	1	45.70	0	0.00	43.55	1	2,588	0.04%
2018/01/02	5	40.98	1	44.05	44.40	4	2,588	0.15%