金居 (8358)-國票-嘉義券商分點個股進出

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

金居

(8358)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－國票-嘉義券商分點個股進出

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-嘉義券商分點個股進出
國票-嘉義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
2024/05/31	0	0.00	1	67.50	67.50	-1	7,324	-0.01%
2024/05/29	0	0.00	15	69.97	69.40	-15	7,228	-0.21%
2024/05/28	1	69.20	6	69.97	70.60	-5	7,183	-0.07%
2024/05/23	6	68.95	0	0.00	69.00	6	6,910	0.09%
2024/05/22	1	70.70	3	71.10	70.70	-2	6,758	-0.03%
2024/05/21	15	72.55	8	72.25	71.60	7	6,625	0.11%
2024/05/20	5	71.90	8	71.68	71.50	-3	6,136	-0.05%
2024/05/17	4	68.55	0	0.00	69.20	4	5,822	0.07%
2024/05/16	4	70.80	16	71.51	70.20	-12	5,751	-0.21%
2024/05/15	13	68.25	11	68.48	69.00	2	5,358	0.04%
2024/05/13	0	0.00	1	63.30	63.90	-1	4,976	-0.02%
2024/05/10	0	0.00	1	64.00	65.30	-1	4,921	-0.02%
2024/05/09	0	0.00	1	64.00	63.40	-1	4,866	-0.02%
2024/05/08	1	63.30	1	63.50	63.40	0	4,859	0.00%
2024/05/07	0	0.00	2	63.20	64.20	-2	4,855	-0.04%
2024/05/06	1	64.30	0	0.00	64.00	1	4,826	0.02%
2024/05/03	7	66.76	4	67.18	65.40	3	4,789	0.06%
2024/04/26	0	0.00	1	65.30	64.60	-1	4,595	-0.02%
2024/04/25	1	62.80	0	0.00	62.50	1	4,516	0.02%
2024/04/24	0	0.00	2	63.00	63.00	-2	4,488	-0.04%
2024/04/23	1	60.80	1.1	59.86	60.00	-0.1	4,476	0.00%
2024/04/22	1.1	61.18	0	0.00	59.90	1.1	4,457	0.02%
2024/04/19	1.1	64.36	1	62.50	62.30	0.1	4,411	0.00%
2024/04/18	1	63.70	0	0.00	64.10	1	4,358	0.02%
2024/04/17	0	64.50	0	0.00	64.40	0	4,311	0.00%
2024/04/16	3	63.30	0	64.00	62.50	3	4,254	0.07%
2024/04/15	5	66.86	4	68.65	65.30	1	4,169	0.02%
2024/04/12	11	68.79	10	68.33	67.20	1	3,954	0.03%
2024/04/11	3	67.07	7	67.79	67.20	-4	3,653	-0.11%
2024/04/10	1	66.20	3	66.50	66.00	-2	3,458	-0.06%
2024/04/09	16	67.92	15	67.95	66.80	1	3,309	0.03%
2024/04/08	14	65.84	38	65.70	65.50	-24	2,837	-0.85%
2024/04/03	15	64.21	3	64.27	64.20	12	2,583	0.46%
2024/04/02	15	65.03	13	64.67	64.20	2	2,408	0.08%
2024/04/01	5	62.18	6	62.68	62.70	-1	1,963	-0.05%
2024/03/28	1	58.50	2	58.50	58.30	-1	1,710	-0.06%
2024/03/18	0	0.00	1	57.90	58.10	-1	1,690	-0.06%
2024/03/15	1	57.20	1	57.70	57.20	0	1,700	0.00%
2024/03/14	1	57.40	1	57.90	57.20	0	1,715	0.00%
2024/03/13	1	56.90	0	0.00	57.00	1	1,722	0.06%
2024/03/06	0	0.00	1	59.30	59.20	-1	1,827	-0.05%
2024/03/01	1	59.10	0	0.00	59.10	1	1,951	0.05%
2024/02/26	4	60.25	0	0.00	60.10	4	2,185	0.18%
2024/02/22	1	61.80	0	0.00	60.70	1	2,216	0.05%
2024/02/19	4	63.13	2	63.75	62.50	2	2,263	0.09%
2024/02/16	1	62.70	6	63.63	63.50	-5	2,226	-0.22%
2024/01/25	1	60.70	1	61.20	59.90	0	2,295	0.00%
2024/01/24	0	0.00	3	60.70	60.50	-3	2,316	-0.13%
2024/01/23	3	60.40	0	0.00	60.40	3	2,426	0.12%
2024/01/22	1	60.30	1	60.80	60.80	0	2,463	0.00%
2024/01/19	0	0.00	2	59.40	59.80	-2	2,550	-0.08%
2024/01/17	1	59.10	1	59.60	58.10	0	2,785	0.00%
2023/12/18	0	0.00	5	60.80	60.40	-5	5,035	-0.10%
2023/12/15	0	0.00	6	62.00	61.30	-6	5,077	-0.12%
2023/12/13	10	61.88	0	0.00	61.80	10	5,302	0.19%
2023/12/11	2	62.00	0	0.00	61.90	2	5,553	0.04%
2023/12/07	1	62.20	1	62.80	61.60	0	5,764	0.00%
2023/12/06	0	0.00	3	62.50	62.50	-3	5,971	-0.05%
2023/12/04	1	62.20	0	0.00	61.80	1	6,247	0.02%
2023/12/01	0	0.00	1	62.80	62.60	-1	6,619	-0.02%
2023/11/30	0	0.00	5	62.44	62.20	-5	7,389	-0.07%
2023/11/29	3	61.93	2	61.70	61.50	1	7,551	0.01%
2023/11/24	3	60.80	0	0.00	60.80	3	8,809	0.03%
2023/11/23	6	61.70	4	61.95	61.50	2	8,993	0.02%
2023/11/22	0	0.00	0	60.30	60.80	0	8,851	0.00%
2023/11/21	0	0.00	1	60.40	60.40	-1	8,887	-0.01%
2023/11/17	0	59.10	0	0.00	59.10	0	9,095	0.00%
2023/11/16	1	59.50	0	0.00	59.50	1	9,282	0.01%
2023/11/15	2	60.00	1	60.30	59.30	1	9,508	0.01%
2023/11/14	1	59.80	0	0.00	59.90	1	9,725	0.01%
2023/11/13	3	59.43	1	59.60	59.20	2	10,039	0.02%
2023/11/10	1	60.90	0	0.00	60.50	1	10,560	0.01%
2023/11/08	0	0.00	1	60.70	60.80	-1	10,744	-0.01%
2023/11/07	2	61.30	1	61.80	61.10	1	10,764	0.01%
2023/11/06	1	61.90	1	61.30	62.10	0	10,844	0.00%
2023/11/03	2	60.50	1	60.70	60.50	1	10,857	0.01%
2023/11/02	2	60.50	0	0.00	60.40	2	10,931	0.02%
2023/10/31	4	58.90	2	60.05	58.40	2	11,027	0.02%
2023/10/30	0	60.90	0	0.00	60.90	0	11,180	0.00%
2023/10/27	7	60.91	1	60.50	60.20	6	11,313	0.05%
2023/10/26	7	62.33	0	0.00	61.10	7	11,743	0.06%
2023/10/25	1	64.70	4	64.85	65.00	-3	12,206	-0.02%
2023/10/23	1	63.10	0	0.00	63.00	1	13,942	0.01%
2023/10/20	3	61.73	1	62.20	63.00	2	14,815	0.01%
2023/10/19	1	63.80	17	63.30	63.90	-16	14,773	-0.11%
2023/10/18	4	65.18	0	0.00	64.00	4	14,777	0.03%
2023/10/17	0	67.30	5	67.70	67.20	-5	14,792	-0.03%
2023/10/13	1	68.00	0	0.00	68.10	1	14,860	0.01%
2023/10/12	0	0.00	3	69.03	68.70	-3	14,865	-0.02%
2023/10/11	3	67.97	7	71.04	67.20	-4	14,932	-0.03%
2023/10/05	1	68.60	4	68.50	68.10	-3	14,942	-0.02%
2023/10/04	1	68.00	5	68.34	68.40	-4	14,858	-0.03%
2023/10/03	3	69.00	14	68.72	68.40	-11	14,680	-0.07%
2023/10/02	1	63.60	11	65.35	66.90	-10	14,427	-0.07%
2023/09/27	0	0.00	1	61.30	62.00	-1	14,340	-0.01%
2023/09/26	5	62.40	1	63.70	61.60	4	14,382	0.03%
2023/09/25	5	62.96	2	63.30	63.10	3	14,459	0.02%
2023/09/22	6	62.60	1	63.20	63.20	5	14,466	0.03%
2023/09/21	1	61.00	2	61.65	62.50	-1	14,478	-0.01%
2023/09/20	4	62.40	2.9	62.50	61.70	1.1	14,478	0.01%
2023/09/19	6	63.33	3.2	62.84	62.40	2.8	14,567	0.02%
2023/09/18	7.4	64.52	0	0.00	64.00	7.4	14,654	0.05%
2023/09/15	9	66.92	1	67.10	66.60	8	15,118	0.05%
2023/09/14	21	66.69	24.1	66.72	66.80	-3.1	15,209	-0.02%
2023/09/13	45	65.37	44	65.30	65.00	1	15,083	0.01%
2023/09/12	9	64.80	4	65.70	65.20	5	15,044	0.03%
2023/09/11	9.5	66.92	2	65.00	65.00	7.5	14,948	0.05%
2023/09/08	1	68.80	1	67.50	68.40	0	14,761	0.00%
2023/09/07	5.1	69.15	2	69.05	69.00	3.1	14,747	0.02%
2023/09/06	11	70.90	3	71.30	69.80	8	14,736	0.05%
2023/09/05	3	70.80	5.3	70.85	70.60	-2.3	14,622	-0.02%
2023/09/04	2.1	67.95	4.2	68.28	68.10	-2.1	13,907	-0.02%
2023/09/01	5.3	67.84	2	68.05	66.30	3.3	13,906	0.02%
2023/08/31	11	68.87	15	69.29	68.80	-4	14,025	-0.03%
2023/08/30	8	68.59	11.1	68.47	68.30	-3.1	13,475	-0.02%
2023/08/29	5	65.28	11.1	65.43	66.40	-6.1	13,009	-0.05%
2023/08/28	1.3	64.31	1	63.40	63.40	0.3	12,798	0.00%
2023/08/25	2.1	63.80	2	64.25	64.30	0.1	12,830	0.00%
2023/08/24	4	65.05	2.5	65.87	64.50	1.5	12,777	0.01%
2023/08/23	2.1	65.14	3.1	65.87	64.60	-1	12,668	-0.01%
2023/08/22	3	66.00	3	66.13	64.50	0	12,588	0.00%
2023/08/21	2	65.15	2	65.30	65.80	0	12,422	0.00%
2023/08/18	3.1	65.20	2.1	66.47	64.20	1	12,213	0.01%
2023/08/17	14.2	65.25	14	65.47	65.60	0.2	12,012	0.00%
2023/08/16	3.2	62.90	8	64.04	64.50	-4.9	11,781	-0.04%
2023/08/15	1	60.70	3.2	59.79	61.90	-2.2	11,231	-0.02%
2023/08/14	1.1	56.62	1	57.00	56.30	0.1	11,076	0.00%
2023/08/11	1	57.90	2	57.70	57.50	-1	11,048	-0.01%
2023/08/10	7.1	59.16	3	60.10	58.10	4.1	11,025	0.04%
2023/08/09	1	61.30	1	61.40	60.90	0	10,926	0.00%
2023/08/08	3.1	62.82	1	62.20	61.90	2.1	10,878	0.02%
2023/08/07	3	63.77	4	63.90	64.00	-1	10,834	-0.01%
2023/08/04	1	61.41	1	62.60	62.30	0	10,768	0.00%
2023/08/02	2.1	63.77	1	64.40	62.70	1.1	10,710	0.01%
2023/08/01	4	64.43	2.1	64.52	63.60	2	10,508	0.02%
2023/07/31	7.1	67.99	7.1	65.06	64.50	0	10,379	0.00%
2023/07/28	21	68.78	24.3	69.12	69.60	-3.3	9,839	-0.03%
2023/07/27	26.1	68.29	16.1	69.20	67.50	10	9,214	0.11%
2023/07/26	15.4	67.62	22.1	69.42	65.80	-6.7	8,371	-0.08%
2023/07/25	13	66.15	8.7	65.52	66.80	4.3	7,406	0.06%
2023/07/24	0	0.00	6	60.80	60.80	-6	6,496	-0.09%
2023/07/21	6.1	60.80	0	0.00	60.80	6.1	6,468	0.09%
2023/07/20	0	0.00	9	62.26	61.60	-9	6,462	-0.14%
2023/07/19	1.6	59.87	0	0.00	59.70	1.6	6,335	0.02%
2023/07/18	4.9	61.36	2	63.30	60.80	2.9	6,304	0.05%
2023/07/17	0.2	61.77	1	61.60	62.00	-0.9	6,244	-0.01%
2023/07/14	7.1	62.21	0.3	63.60	62.00	6.8	6,194	0.11%
2023/07/13	0.1	61.45	1.1	62.19	61.00	-1	5,970	-0.02%
2023/07/12	3	59.65	6	60.80	60.20	-3	5,784	-0.05%
2023/07/11	2	56.60	0	0.00	57.70	2	5,611	0.04%
2023/07/10	2	56.10	0.5	56.19	56.00	1.6	5,591	0.03%
2023/07/07	1.3	58.84	3	59.03	57.60	-1.8	5,553	-0.03%
2023/07/06	1.7	62.45	1	62.40	62.40	0.7	5,441	0.01%
2023/07/04	2	62.25	1	62.50	62.40	1	5,278	0.02%
2023/07/03	1	61.40	4	61.68	62.30	-3	5,211	-0.06%
2023/06/30	2	59.80	0	0.00	61.30	2	5,107	0.04%
2023/06/27	2.5	61.32	0	0.00	60.60	2.5	5,088	0.05%
2023/06/26	6	64.20	0	0.00	63.90	6	4,952	0.12%
2023/06/21	8	63.89	24	64.34	65.00	-16	4,791	-0.33%
2023/06/20	3	61.57	1	61.20	61.20	2	4,288	0.05%
2023/06/19	1	60.30	0.2	59.70	59.80	0.9	4,168	0.02%
2023/06/16	0	0.00	0.1	60.30	60.10	-0.1	4,175	0.00%
2023/06/15	1	61.00	0	0.00	61.10	1	4,216	0.02%
2023/06/14	0.1	61.27	0	0.00	60.80	0.1	4,207	0.00%
2023/06/13	1	62.00	1	61.50	61.30	0	4,248	0.00%
2023/06/12	5.2	60.92	0	0.00	61.80	5.2	4,180	0.12%
2023/06/09	4	62.55	8	62.74	63.30	-4	4,033	-0.10%
2023/06/08	10	60.40	0	0.00	60.80	10	3,779	0.26%
2023/06/07	0	0.00	2	61.40	61.60	-2	3,720	-0.05%
2023/06/05	0	0.00	3	58.50	58.90	-3	3,214	-0.09%
2023/06/02	1	57.80	1	57.90	57.80	0	3,151	0.00%
2023/05/30	1	57.00	1	57.00	56.70	0	3,152	0.00%
2023/05/25	1	57.30	2	57.60	57.30	-1	3,341	-0.03%
2023/05/23	0.5	57.00	0	0.00	56.80	0.5	3,466	0.01%
2023/05/22	4	57.13	3	57.50	57.00	1	3,606	0.03%
2023/05/19	1	55.60	0	0.00	55.10	1	3,623	0.03%
2023/05/18	0	0.00	1	54.80	55.20	-1	3,750	-0.03%
2023/05/17	1	53.60	0	0.00	53.70	1	3,810	0.03%
2023/05/16	0	0.00	2	53.20	53.20	-2	3,850	-0.05%
2023/05/02	0	0.00	1	55.80	55.20	-1	5,159	-0.02%
2023/04/28	1	54.80	0	0.00	54.80	1	5,471	0.02%
2023/04/27	2	53.70	0	0.00	53.50	2	5,628	0.04%
2023/04/25	2	53.80	10	53.51	53.70	-8	5,941	-0.13%
2023/04/21	2	55.40	0	0.00	55.20	2	6,131	0.03%
2023/04/20	5	56.48	3	56.70	56.60	2	6,356	0.03%
2023/04/17	2	61.10	2	60.90	60.90	0	7,183	0.00%
2023/04/14	3	61.10	0	0.00	60.90	3	7,381	0.04%
2023/04/12	1	60.90	1	60.50	60.90	0	7,350	0.00%
2023/04/11	1	60.80	0	0.00	60.60	1	7,331	0.01%
2023/04/06	0	60.30	0	0.00	60.00	0	7,270	0.00%
2023/03/30	0	0.00	9	59.89	59.80	-9	7,275	-0.12%
2023/03/28	2	58.80	4	58.80	58.90	-2	7,294	-0.03%
2023/03/27	0	0.00	6	60.78	60.80	-6	7,256	-0.08%
2023/03/24	4	60.30	0	0.00	61.10	4	7,282	0.05%
2023/03/23	5	60.18	23	60.42	59.90	-18	7,258	-0.25%
2023/03/22	5	61.00	4	61.50	62.00	1	7,190	0.01%
2023/03/21	15	59.37	3	59.87	60.10	12	7,257	0.17%
2023/03/20	15	58.56	2	58.60	58.60	13	7,338	0.18%
2023/03/17	3	59.47	0	0.00	59.20	3	7,294	0.04%
2023/03/15	3	60.57	0	0.00	60.00	3	7,329	0.04%
2023/03/09	0	0.00	2	64.50	63.90	-2	8,054	-0.02%
2023/03/08	0	0.00	1	63.90	63.90	-1	8,235	-0.01%
2023/03/07	0	0.00	2	64.30	63.90	-2	8,237	-0.02%
2023/03/06	1	64.40	0	0.00	64.20	1	8,246	0.01%
2023/03/03	0	0.00	6	63.67	63.50	-6	8,274	-0.07%
2023/03/01	10	62.40	0	0.00	62.90	10	8,563	0.12%
2023/02/24	7	63.03	2	62.80	62.80	5	8,563	0.06%
2023/02/23	3	63.03	10	62.90	62.80	-7	8,536	-0.08%
2023/02/22	4	63.93	1	63.90	63.80	3	8,545	0.04%
2023/02/21	0	0.00	1	63.90	64.80	-1	8,565	-0.01%
2023/02/20	3	64.43	1	64.80	64.60	2	8,532	0.02%
2023/02/17	11	66.46	1	66.00	66.00	10	8,545	0.12%
2023/02/16	25	67.08	25	67.28	67.50	0	8,760	0.00%
2023/02/15	3	64.70	4	65.05	64.70	-1	8,733	-0.01%
2023/02/14	2	64.50	0	0.00	64.50	2	8,745	0.02%
2023/02/13	1	64.50	0	0.00	63.80	1	8,822	0.01%
2023/02/10	1	64.30	3	65.20	64.20	-2	9,008	-0.02%
2023/02/09	1	66.70	0	0.00	67.20	1	9,288	0.01%
2023/02/08	0	0.00	10	69.50	67.90	-10	9,373	-0.11%
2023/02/07	10	68.00	0	0.00	68.00	10	9,417	0.11%
2023/02/06	2	66.65	7	66.73	67.00	-5	9,664	-0.05%
2023/02/03	5	66.20	1	67.20	66.20	4	10,133	0.04%
2023/02/02	1	68.10	3	68.23	67.00	-2	10,287	-0.02%
2023/02/01	4	67.38	2	67.80	67.40	2	10,251	0.02%
2023/01/31	6	65.43	6	65.83	65.70	0	9,979	0.00%
2023/01/30	12	64.37	12	63.15	65.00	0	9,923	0.00%
2023/01/17	9	59.72	8	59.74	59.90	1	9,663	0.01%
2023/01/16	11	59.36	11	59.52	58.90	0	9,501	0.00%
2023/01/13	1	59.20	1	59.70	58.10	0	9,297	0.00%
2023/01/12	3	58.77	3	58.97	58.60	0	9,133	0.00%
2023/01/11	7	58.29	7	58.51	58.40	0	9,020	0.00%
2023/01/10	1	59.50	1	58.50	58.40	0	8,905	0.00%
2023/01/09	5	59.10	5	58.58	58.70	0	8,654	0.00%
2023/01/06	4	56.00	3	57.43	57.30	1	8,280	0.01%
2023/01/04	0	0.00	1	55.60	57.00	-1	7,697	-0.01%
2023/01/03	0	0.00	15	51.00	51.90	-15	7,479	-0.20%
2022/12/22	3	50.90	0	0.00	51.60	3	7,454	0.04%
2022/12/21	2	50.60	0	0.00	50.70	2	7,446	0.03%
2022/12/20	5	52.42	0	0.00	51.20	5	7,412	0.07%
2022/12/19	3	53.30	0	0.00	53.00	3	7,378	0.04%
2022/12/16	3	54.60	0	0.00	54.40	3	7,359	0.04%
2022/12/14	2	55.00	2	55.25	55.10	0	7,306	0.00%
2022/12/13	2	56.60	1	54.70	53.80	1	7,264	0.01%
2022/12/12	1	54.80	0	0.00	55.50	1	7,108	0.01%
2022/12/07	10	53.60	10	53.30	53.30	0	6,879	0.00%
2022/12/06	0.1	54.90	2	54.60	54.70	-1.9	6,762	-0.03%
2022/12/05	2.2	56.98	2	56.30	56.30	0.2	6,642	0.00%
2022/12/02	3.1	59.22	6	58.77	58.40	-2.9	6,480	-0.04%
2022/12/01	28	57.29	29	56.83	59.00	-1	6,298	-0.02%
2022/11/30	7	54.56	111	53.60	54.50	-104	5,868	-1.77%	大賣/鉅額交易
2022/11/29	0	0.00	3	51.70	51.60	-3	5,662	-0.05%
2022/11/28	50	51.24	0	0.00	51.80	50	5,630	0.89%
2022/11/25	2	52.05	4	52.58	51.10	-2	5,600	-0.04%
2022/11/24	1	52.60	5	52.40	52.90	-4	5,523	-0.07%
2022/11/23	0	0.00	6	52.70	52.90	-6	5,432	-0.11%
2022/11/22	14	51.00	0	0.00	50.90	14	5,156	0.27%
2022/11/18	3	52.33	8	52.54	51.60	-5	5,061	-0.10%
2022/11/17	60	52.28	0	0.00	51.80	60	4,910	1.22%
2022/11/16	0	0.00	1	51.80	52.00	-1	4,802	-0.02%
2022/11/15	0	0.00	6	51.78	52.30	-6	4,707	-0.13%
2022/11/14	8	50.80	5	51.38	51.60	3	4,510	0.07%
2022/11/10	4	48.81	31	48.54	48.50	-27	4,045	-0.67%
2022/11/09	5	49.60	0	0.00	49.60	5	3,940	0.13%
2022/11/08	14	50.74	14	50.09	49.30	0	3,814	0.00%
2022/11/07	32	50.23	27	50.58	50.50	5	3,587	0.14%
2022/11/04	19	47.18	20	47.25	47.60	-1	3,173	-0.03%
2022/11/03	24	47.31	7	47.79	47.65	17	3,014	0.56%
2022/11/02	22	46.75	63	46.36	47.10	-41	2,855	-1.44%
2022/11/01	19	46.06	18	46.35	46.50	1	2,519	0.04%
2022/10/31	10	41.50	2	43.60	43.60	8	1,885	0.42%
2022/10/28	0	0.00	1	40.25	39.65	-1	1,655	-0.06%
2022/10/27	10	37.45	2	39.60	39.80	8	1,532	0.52%
2022/10/26	22	38.53	3	38.63	37.50	19	1,470	1.29%
2022/10/25	0	0.00	1	38.60	38.00	-1	1,311	-0.08%
2022/10/24	4	37.30	2	38.70	36.90	2	1,270	0.16%
2022/10/21	1	37.85	0	0.00	37.20	1	1,293	0.08%
2022/10/19	1	37.80	1	38.50	38.00	0	1,359	0.00%
2022/10/13	0	0.00	4	35.04	34.90	-4	1,756	-0.23%
2022/10/06	0	0.00	2	38.60	38.80	-2	1,939	-0.10%
2022/10/05	2	38.30	0	0.00	38.30	2	1,984	0.10%
2022/09/29	1	36.10	0	0.00	36.65	1	2,108	0.05%
2022/09/13	0	0.00	2	41.70	41.70	-2	2,416	-0.08%
2022/09/12	0	0.00	1	41.35	41.20	-1	2,461	-0.04%
2022/09/07	2	40.55	0	0.00	40.55	2	2,505	0.08%
2022/09/05	1	40.85	0	0.00	40.70	1	2,499	0.04%
2022/08/31	0	0.00	2	43.00	43.00	-2	2,478	-0.08%
2022/08/26	3	43.97	0	0.00	43.60	3	2,463	0.12%
2022/08/15	0	0.00	3	43.40	43.40	-3	2,519	-0.12%
2022/08/10	2	42.00	0	0.00	41.90	2	2,505	0.08%
2022/08/08	2	41.25	0	0.00	41.30	2	2,521	0.08%
2022/08/04	0	0.00	2	40.05	40.40	-2	2,527	-0.08%
2022/07/22	34	47.02	32	46.98	46.65	2	2,492	0.08%
2022/07/21	1	45.75	1	46.10	46.65	0	2,306	0.00%
2022/07/15	2	46.23	0	0.00	46.25	2	2,216	0.09%
2022/07/06	0	0.00	1	44.35	44.00	-1	1,992	-0.05%
2022/07/01	1	44.50	0	0.00	44.05	1	1,946	0.05%
2022/06/22	1	47.75	0	0.00	47.85	1	1,777	0.06%
2022/06/14	1	55.00	0	0.00	55.90	1	1,681	0.06%
2022/06/13	1	56.30	0	0.00	56.30	1	1,694	0.06%
2022/05/31	1	58.10	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	1	57.90	58.00	-1	1,871	-0.05%
2022/05/25	1	55.00	0	0.00	55.00	1	1,982	0.05%
2022/05/03	2	58.15	2	59.05	58.60	0	2,298	0.00%
2022/04/29	1	58.40	0	0.00	58.10	1	2,305	0.04%
2022/04/27	1	57.60	2	56.90	59.50	-1	2,277	-0.04%
2022/04/26	2	59.80	0	0.00	59.50	2	2,261	0.09%
2022/04/19	1	66.00	0	0.00	65.80	1	2,257	0.04%
2022/03/30	0	0.00	1	72.80	72.60	-1	2,776	-0.04%
2022/03/15	1	69.10	0	0.00	68.80	1	3,369	0.03%
2022/03/04	1	74.50	0	0.00	73.30	1	3,643	0.03%
2022/03/01	1	74.80	0	0.00	75.40	1	3,833	0.03%
2022/02/25	0	0.00	1	75.00	75.00	-1	3,886	-0.03%
2022/02/24	1	74.80	7	75.00	74.20	-6	4,011	-0.15%
2022/02/23	0	0.00	2	73.15	74.20	-2	4,011	-0.05%
2022/02/15	1	70.70	0	0.00	70.10	1	5,861	0.02%
2022/02/10	0	0.00	1	73.10	73.00	-1	6,225	-0.02%
2022/02/09	1	71.50	0	0.00	72.20	1	6,242	0.02%
2022/02/07	1	68.20	0	0.00	69.70	1	6,412	0.02%
2022/01/26	0	0.00	11	68.16	67.50	-11	6,444	-0.17%
2022/01/20	1	71.20	0	0.00	71.90	1	6,844	0.01%
2022/01/12	0	0.00	7	71.90	72.20	-7	7,299	-0.10%
2022/01/11	5	72.88	0	0.00	72.70	5	7,345	0.07%
2022/01/10	1	72.80	0	0.00	73.90	1	7,484	0.01%
2022/01/07	0	0.00	1	75.90	73.50	-1	7,675	-0.01%
2022/01/06	2	74.85	5	74.80	75.30	-3	7,663	-0.04%
2022/01/05	0	0.00	1	78.10	76.10	-1	7,694	-0.01%
2022/01/04	0	0.00	1	77.90	77.30	-1	7,696	-0.01%
2022/01/03	5	77.40	2	77.50	77.30	3	7,732	0.04%
2021/12/30	0	0.00	1	77.10	77.10	-1	7,817	-0.01%
2021/12/29	1	77.00	0	0.00	78.10	1	7,940	0.01%
2021/12/28	0	0.00	1	79.10	77.60	-1	8,059	-0.01%
2021/12/24	1	78.60	4	78.45	78.40	-3	8,290	-0.04%
2021/12/23	10	77.80	3	78.60	78.40	7	8,387	0.08%
2021/12/21	1	75.00	2	75.20	75.00	-1	9,313	-0.01%
2021/12/20	2	73.60	1	73.30	73.10	1	9,674	0.01%
2021/12/17	1	74.90	0	0.00	74.90	1	9,822	0.01%
2021/12/15	1	74.80	0	0.00	74.80	1	9,853	0.01%
2021/12/14	0	0.00	3	76.10	75.20	-3	9,905	-0.03%
2021/12/13	1	75.00	0	0.00	75.10	1	9,860	0.01%
2021/12/10	4	74.30	0	0.00	74.40	4	10,038	0.04%
2021/12/09	1	76.10	15	76.10	75.20	-14	10,000	-0.14%
2021/12/08	3	76.80	0	0.00	76.20	3	10,010	0.03%
2021/12/07	3	77.00	1	77.10	76.60	2	10,001	0.02%
2021/12/06	1	75.80	0	0.00	76.00	1	10,060	0.01%
2021/12/02	2	75.60	0	0.00	75.50	2	10,112	0.02%
2021/11/30	9	77.50	0	0.00	76.90	9	10,062	0.09%
2021/11/26	9	76.46	0	0.00	75.90	9	9,995	0.09%
2021/11/25	1	78.80	0	0.00	78.70	1	9,949	0.01%
2021/11/24	1	80.10	0	0.00	79.70	1	9,979	0.01%
2021/11/23	1	80.20	32	79.45	78.80	-31	10,081	-0.31%
2021/11/22	0	0.00	10	81.85	83.00	-10	9,931	-0.10%
2021/11/19	13	79.00	0	0.00	79.10	13	9,795	0.13%
2021/11/18	16	78.71	0	0.00	78.10	16	9,812	0.16%
2021/11/17	2	80.40	3	80.27	79.80	-1	9,727	-0.01%
2021/11/16	31	81.85	6	82.72	80.50	25	9,651	0.26%
2021/11/15	5	82.34	13	81.46	83.90	-8	8,911	-0.09%
2021/11/12	2	76.20	3	76.33	76.30	-1	8,640	-0.01%
2021/11/11	1	76.70	11	76.40	75.40	-10	8,744	-0.11%
2021/11/09	8	75.54	9	76.47	77.00	-1	9,006	-0.01%
2021/11/08	0	0.00	4	75.35	74.00	-4	8,860	-0.05%
2021/11/05	6	75.68	1	74.50	74.50	5	8,942	0.06%
2021/11/04	1	76.70	6	76.27	75.20	-5	8,981	-0.06%
2021/11/01	1	76.90	2	75.00	76.90	-1	9,253	-0.01%
2021/10/29	0	0.00	3	75.70	74.70	-3	9,759	-0.03%
2021/10/28	4	72.80	0	0.00	72.60	4	10,246	0.04%
2021/10/27	1	74.20	1	75.40	75.40	0	10,312	0.00%
2021/10/25	0	0.00	7	75.27	75.70	-7	10,226	-0.07%
2021/10/21	2	73.30	1	75.40	73.10	1	10,293	0.01%
2021/10/20	8	75.83	5	76.24	74.70	3	10,274	0.03%
2021/10/19	1	73.20	1	73.80	74.20	0	10,319	0.00%
2021/10/18	10	73.64	3	73.63	74.00	7	10,566	0.07%
2021/10/15	11	70.93	7	73.04	73.40	4	10,569	0.04%
2021/10/08	0	0.00	1	71.00	71.00	-1	10,617	-0.01%
2021/10/07	2	70.80	2	71.05	70.20	0	10,683	0.00%
2021/10/06	15	69.11	15	69.37	67.90	0	11,044	0.00%
2021/10/05	1	65.80	0	0.00	67.60	1	11,074	0.01%
2021/10/04	3	67.10	0	0.00	66.00	3	11,062	0.03%
2021/10/01	3	71.47	0	0.00	71.10	3	10,969	0.03%
2021/09/30	7	74.99	23	75.19	75.40	-16	10,879	-0.15%
2021/09/29	8	77.49	3	79.30	73.90	5	10,816	0.05%
2021/09/28	59	82.19	32	82.23	80.20	27	10,680	0.25%
2021/09/27	3	77.13	3	78.60	79.90	0	9,841	0.00%
2021/09/24	1	72.70	0	0.00	75.70	1	9,525	0.01%
2021/09/16	0	0.00	1	72.20	72.60	-1	9,454	-0.01%
2021/09/15	2	72.10	6	72.32	71.50	-4	9,509	-0.04%
2021/09/13	1	72.90	0	0.00	71.70	1	9,632	0.01%
2021/09/10	0	0.00	5	72.10	72.70	-5	9,877	-0.05%
2021/09/09	5	72.40	0	0.00	72.20	5	10,071	0.05%
2021/09/08	0	0.00	2	70.00	69.60	-2	10,401	-0.02%
2021/09/07	1	71.10	0	0.00	70.30	1	11,177	0.01%
2021/09/06	0	0.00	1	73.50	71.30	-1	11,699	-0.01%
2021/09/01	1	73.90	0	0.00	73.70	1	12,590	0.01%
2021/08/31	0	0.00	1	72.50	72.80	-1	12,590	-0.01%
2021/08/30	1	73.90	2	74.65	73.40	-1	12,648	-0.01%
2021/08/27	6	73.52	5	73.84	73.70	1	12,604	0.01%
2021/08/26	1	71.80	1	71.50	71.70	0	12,512	0.00%
2021/08/25	1	69.60	5	69.30	70.50	-4	12,632	-0.03%
2021/08/24	4	70.00	0	0.00	70.00	4	12,652	0.03%
2021/08/23	2	70.25	4	71.30	71.50	-2	12,669	-0.02%
2021/08/20	3	68.87	2	69.85	68.20	1	12,712	0.01%
2021/08/19	1	69.90	0	0.00	69.30	1	12,867	0.01%
2021/08/17	1	74.20	1	74.10	73.80	0	12,837	0.00%
2021/08/16	11	77.53	6	75.40	74.90	5	12,983	0.04%
2021/08/13	0	0.00	8	83.29	82.90	-8	12,988	-0.06%
2021/08/11	17	85.06	10	84.52	84.50	7	13,585	0.05%
2021/08/10	3	85.80	1.2	84.70	85.40	1.9	13,665	0.01%
2021/08/09	0	0.00	4.2	87.96	84.10	-4.2	13,730	-0.03%
2021/08/05	5.1	88.19	12	88.01	87.30	-6.9	13,821	-0.05%
2021/08/04	19.2	88.45	16	88.64	89.10	3.2	14,081	0.02%
2021/08/03	0	0.00	8	86.51	87.50	-8	13,658	-0.06%
2021/08/02	1	78.60	1	80.40	83.30	0	13,151	0.00%
2021/07/30	0	0.00	1	80.50	79.10	-1	13,152	-0.01%
2021/07/29	1	77.00	1	77.50	78.60	0	13,389	0.00%
2021/07/28	1	78.00	1	78.10	77.80	0	13,621	0.00%
2021/07/27	1	81.80	1	82.60	80.00	0	13,719	0.00%
2021/07/26	1	81.30	4	81.30	81.20	-3	13,875	-0.02%
2021/07/23	1	84.70	1	82.10	82.10	0	13,994	0.00%
2021/07/22	3	82.70	3	78.60	81.40	0	13,930	0.00%
2021/07/21	0	0.00	1	78.20	75.90	-1	13,746	-0.01%
2021/07/20	2	78.65	2	78.00	76.90	0	13,750	0.00%
2021/07/19	3	80.40	0	0.00	80.50	3	13,833	0.02%
2021/07/16	1	81.40	2	82.25	81.40	-1	14,247	-0.01%
2021/07/14	3	82.83	3	82.30	82.50	0	14,695	0.00%
2021/07/13	8	86.96	7	85.64	83.70	1	14,884	0.01%
2021/07/12	6	84.62	2	84.80	83.20	4	14,678	0.03%
2021/07/09	2	84.30	2	84.30	84.50	0	14,692	0.00%
2021/07/08	4	83.70	3	84.70	83.20	1	14,792	0.01%
2021/07/07	3	83.50	2	83.75	82.80	1	14,932	0.01%
2021/07/06	1	83.00	0	0.00	83.00	1	15,022	0.01%
2021/07/05	33	84.92	36	85.36	85.10	-3	15,176	-0.02%
2021/06/30	5	82.90	2	81.05	81.50	3	15,632	0.02%
2021/06/29	2	84.80	0	0.00	82.80	2	15,724	0.01%
2021/06/28	1	83.60	2	84.40	84.80	-1	16,256	-0.01%
2021/06/25	2	83.70	1	82.80	82.70	1	16,444	0.01%
2021/06/24	3	83.30	1	83.90	83.50	2	16,969	0.01%
2021/06/23	0	0.00	1	85.20	84.80	-1	17,087	-0.01%
2021/06/22	4	83.13	10	83.01	83.00	-6	17,247	-0.03%
2021/06/21	1	82.80	0	0.00	82.40	1	17,979	0.01%
2021/06/18	4	88.70	7	88.61	87.60	-3	18,581	-0.02%
2021/06/17	15	89.91	18	91.61	88.90	-3	18,730	-0.02%
2021/06/16	51	90.09	41	90.39	88.90	10	18,628	0.05%
2021/06/15	3	86.63	15	86.77	86.20	-12	18,381	-0.07%
2021/06/11	9	82.76	3	82.67	82.60	6	18,677	0.03%
2021/06/10	5	80.92	7	81.39	82.50	-2	18,508	-0.01%
2021/06/09	15	79.40	21	79.95	80.30	-6	18,181	-0.03%
2021/06/08	1	76.60	2	77.20	77.00	-1	17,994	-0.01%
2021/06/07	14	76.89	10	77.19	76.40	4	18,105	0.02%
2021/06/04	1	76.30	0	0.00	76.20	1	18,079	0.01%
2021/06/03	4	76.70	6	76.58	76.80	-2	18,237	-0.01%
2021/06/02	5	77.32	1	78.90	76.10	4	18,457	0.02%
2021/06/01	9	80.32	8	79.23	79.50	1	18,353	0.01%
2021/05/28	2	82.40	2	81.20	80.90	0	18,411	0.00%
2021/05/27	6	81.63	4	81.28	81.30	2	18,468	0.01%
2021/05/26	5	78.34	5	78.64	80.00	0	18,319	0.00%
2021/05/25	5	81.20	12	81.35	78.50	-7	18,359	-0.04%
2021/05/24	18	77.31	15	77.33	78.20	3	18,270	0.02%
2021/05/20	2	74.85	1	76.60	74.00	1	18,249	0.01%
2021/05/19	1	72.90	14	76.57	78.60	-13	18,154	-0.07%
2021/05/18	11	70.40	10	70.70	71.80	1	18,103	0.01%
2021/05/17	11	68.52	0	0.00	66.50	11	18,788	0.06%
2021/05/14	20	72.49	20	72.45	73.80	0	20,041	0.00%
2021/05/13	4	63.85	5	65.44	68.10	-1	19,889	-0.01%
2021/05/12	5	68.40	3	63.70	65.70	2	19,943	0.01%
2021/05/11	9	72.36	9	71.70	70.00	0	20,097	0.00%
2021/05/10	3	72.20	2	71.90	71.40	1	20,196	0.00%
2021/05/07	5	73.46	4	71.60	72.10	1	20,804	0.00%
2021/05/06	4	72.80	8	73.75	73.50	-4	20,847	-0.02%
2021/05/05	14	70.84	11	71.02	70.20	3	20,768	0.01%
2021/05/04	5	69.68	7	67.40	67.30	-2	21,129	-0.01%
2021/05/03	3	74.77	0	0.00	74.70	3	21,321	0.01%
2021/04/29	3	80.67	6	81.83	83.00	-3	21,377	-0.01%
2021/04/28	1	82.60	1	80.20	80.00	0	21,438	0.00%
2021/04/27	10	83.45	9	81.87	81.80	1	21,401	0.00%
2021/04/26	5	83.18	6	81.60	81.10	-1	21,350	0.00%
2021/04/23	9	85.31	6	86.32	82.80	3	21,429	0.01%
2021/04/22	18	87.08	9	88.96	85.20	9	21,344	0.04%
2021/04/21	11	83.91	10	84.08	84.30	1	20,986	0.00%
2021/04/20	16	82.07	21	82.59	81.30	-5	20,862	-0.02%
2021/04/19	4	80.28	6	80.72	80.10	-2	20,734	-0.01%
2021/04/16	12	78.56	13	78.62	77.80	-1	20,537	0.00%
2021/04/15	8	76.76	7	77.09	78.00	1	20,348	0.00%
2021/04/14	25	73.10	7	75.04	75.30	18	20,297	0.09%
2021/04/13	9	74.58	22	75.90	74.00	-13	20,402	-0.06%
2021/04/12	13	77.56	6	78.92	76.40	7	20,581	0.03%
2021/04/09	3	80.13	86	80.82	79.00	-83	20,588	-0.40%
2021/04/08	86	79.51	4	80.38	79.80	82	20,616	0.40%
2021/04/07	5	79.40	5	79.34	79.50	0	20,634	0.00%
2021/04/06	29	79.25	158	77.29	81.10	-129	20,773	-0.62%	大賣/鉅額交易
2021/04/01	111	75.78	12	76.01	75.50	99	21,171	0.47%	大買/
2021/03/31	95	76.29	73	76.84	75.80	22	21,598	0.10%
2021/03/30	26	73.52	38	73.45	73.10	-12	22,568	-0.05%
2021/03/29	38	73.14	31	72.70	72.40	7	22,798	0.03%
2021/03/26	17	69.09	17	69.42	69.00	0	22,533	0.00%
2021/03/25	15	70.17	13	68.31	68.00	2	22,491	0.01%
2021/03/24	54	71.16	49	71.00	70.20	5	22,209	0.02%
2021/03/23	20	69.71	38	69.93	70.80	-18	21,339	-0.08%
2021/03/22	14	65.07	6	65.50	65.30	8	20,493	0.04%
2021/03/19	22	64.01	24	64.18	63.40	-2	20,159	-0.01%
2021/03/18	8	64.11	3	64.97	63.10	5	19,809	0.03%
2021/03/17	58	62.68	71	62.87	64.60	-13	19,342	-0.07%
2021/03/16	4	60.50	3	60.50	60.30	1	18,592	0.01%
2021/03/15	17	58.95	35	59.71	59.60	-18	18,506	-0.10%
2021/03/12	6	58.87	17	60.24	58.60	-11	18,490	-0.06%
2021/03/11	3	58.67	6	58.98	59.90	-3	18,523	-0.02%
2021/03/10	8	57.50	2	57.30	57.60	6	18,503	0.03%
2021/03/09	17	57.38	17	56.23	56.90	0	18,499	0.00%
2021/03/08	11	58.95	9	59.53	58.40	2	18,414	0.01%
2021/03/05	7	56.30	2	56.80	56.40	5	18,256	0.03%
2021/03/04	1	58.50	2	56.80	56.40	-1	18,282	-0.01%
2021/03/03	1	56.60	1	58.00	58.40	0	18,247	0.00%
2021/03/02	35	59.14	52	59.61	57.20	-17	18,591	-0.09%
2021/02/26	2	58.15	4	58.83	59.30	-2	18,657	-0.01%
2021/02/25	16	59.16	1	59.50	58.70	15	18,873	0.08%
2021/02/24	8	59.15	0	0.00	58.50	8	18,808	0.04%
2021/02/23	6	60.50	0	0.00	60.80	6	18,742	0.03%
2021/02/22	11	62.63	110	61.98	61.50	-99	18,702	-0.53%	大賣/
2021/02/19	114	60.91	14	60.83	61.40	100	18,460	0.54%	大買/
2021/02/18	7	60.84	4	61.65	60.60	3	18,605	0.02%
2021/02/17	18	61.24	69	60.19	62.50	-51	19,117	-0.27%
2021/02/05	63	58.14	39	57.46	57.90	24	18,671	0.13%
2021/02/04	10	54.42	9	54.39	54.00	1	17,802	0.01%
2021/02/03	13	54.85	11	54.62	53.60	2	17,791	0.01%
2021/02/02	36	54.50	38	54.58	55.20	-2	17,572	-0.01%
2021/02/01	38	52.76	38	53.04	53.70	0	17,009	0.00%
2021/01/29	32	53.03	32	54.04	51.90	0	16,705	0.00%
2021/01/28	13	54.28	6	54.15	52.80	7	15,996	0.04%
2021/01/27	3	54.90	2	54.60	53.80	1	15,772	0.01%
2021/01/26	8	55.85	26	56.24	54.10	-18	15,546	-0.12%
2021/01/25	6	53.03	48	53.94	54.00	-42	14,918	-0.28%
2021/01/22	40	52.22	3	52.00	52.10	37	14,523	0.25%
2021/01/21	0	0.00	2	49.95	50.50	-2	14,213	-0.01%
2021/01/20	0	0.00	1	47.45	46.90	-1	13,985	-0.01%
2021/01/19	2	48.90	0	0.00	47.95	2	13,887	0.01%
2021/01/18	3	48.17	0	0.00	48.10	3	13,843	0.02%
2021/01/15	1	50.10	1	51.20	50.10	0	13,596	0.00%
2021/01/14	3	52.20	1	52.70	52.50	2	13,422	0.01%
2021/01/13	3	51.80	4	51.20	53.20	-1	13,293	-0.01%
2021/01/12	2	50.90	0	0.00	50.40	2	13,148	0.02%
2021/01/11	1	53.60	0	0.00	52.60	1	12,997	0.01%
2021/01/08	0	0.00	3	52.10	52.50	-3	12,869	-0.02%
2021/01/07	1	52.60	0	0.00	52.60	1	12,778	0.01%
2021/01/06	3	52.23	6.3	51.89	51.40	-3.3	12,634	-0.03%
2021/01/05	11	54.94	121	53.83	53.40	-110	12,302	-0.89%	大賣/鉅額交易
2021/01/04	125	52.68	1	52.50	52.70	124	11,872	1.04%	大買/鉅額交易
2020/12/31	12	53.41	17	52.71	53.30	-5	11,712	-0.04%
2020/12/30	17	52.96	1	53.70	52.90	16	11,421	0.14%
2020/12/29	4	54.90	3	54.00	54.60	1	11,222	0.01%
2020/12/28	30	54.93	42	54.94	55.50	-12	10,862	-0.11%
2020/12/25	25	52.60	13	52.49	51.80	12	10,069	0.12%
2020/12/24	115	51.55	124	51.90	51.50	-9	9,435	-0.10%	大買/大賣/
2020/12/23	24	48.36	19	48.53	48.80	5	7,858	0.06%
2020/12/22	9	45.90	38	46.26	44.40	-29	7,373	-0.39%
2020/12/21	3	44.35	11	44.47	45.10	-8	7,047	-0.11%
2020/12/18	8	43.36	2	43.30	43.45	6	6,902	0.09%
2020/12/17	1	42.35	1	42.85	43.25	0	6,888	0.00%
2020/12/16	7	42.58	6	42.58	42.85	1	6,903	0.01%
2020/12/15	1	43.20	1	41.90	41.90	0	6,927	0.00%
2020/12/10	2	43.48	7	44.17	43.30	-5	6,923	-0.07%
2020/12/09	3	44.75	0	0.00	44.70	3	6,787	0.04%
2020/12/08	0	0.00	5	44.85	45.25	-5	6,732	-0.07%
2020/12/07	2	44.98	0	0.00	44.85	2	6,676	0.03%
2020/12/04	10	45.85	5	46.03	46.20	5	6,565	0.08%
2020/12/02	1	45.70	0	0.00	45.50	1	6,364	0.02%
2020/12/01	0	0.00	6	44.15	44.95	-6	6,252	-0.10%
2020/11/30	3	46.80	4	46.18	45.85	-1	6,096	-0.02%
2020/11/26	11	46.61	4	46.44	46.50	7	5,867	0.12%
2020/11/25	2	45.00	21	44.85	46.00	-19	5,354	-0.35%
2020/11/24	1	45.20	32	45.22	44.45	-31	5,108	-0.61%
2020/11/20	8	44.56	50	45.48	44.45	-42	4,694	-0.89%
2020/11/19	60	45.00	80	45.11	45.20	-20	4,544	-0.44%
2020/11/18	95	45.00	1	45.00	45.00	94	4,419	2.13%
2020/11/17	2	45.60	3	44.50	44.50	-1	4,216	-0.02%
2020/11/16	67	45.30	59	45.37	44.50	8	3,939	0.20%
2020/11/13	8	42.60	38	42.26	42.90	-30	3,069	-0.98%
2020/11/12	66	42.08	63	42.07	41.90	3	2,611	0.11%
2020/11/11	25	39.90	37	40.00	40.70	-12	2,016	-0.60%
2020/11/10	3	38.72	0	0.00	38.85	3	1,876	0.16%
2020/11/06	1	38.90	3	38.75	38.50	-2	1,890	-0.11%
2020/11/03	0	0.00	2	38.48	38.50	-2	1,958	-0.10%
2020/11/02	0	0.00	1	38.50	38.50	-1	1,988	-0.05%
2020/10/29	0	0.00	1	38.10	38.10	-1	2,038	-0.05%
2020/10/28	3	38.67	2	39.00	38.35	1	2,055	0.05%
2020/10/27	1	38.85	0	0.00	38.80	1	2,088	0.05%
2020/10/21	2	38.25	0	0.00	37.95	2	2,274	0.09%
2020/10/20	12	38.39	2	38.55	38.10	10	2,295	0.44%
2020/10/19	0	0.00	1	37.20	37.40	-1	2,281	-0.04%
2020/10/16	1	36.90	1	36.90	36.85	0	2,296	0.00%
2020/10/15	0	0.00	1	37.15	37.15	-1	2,325	-0.04%
2020/10/13	2	36.53	0	0.00	36.45	2	2,382	0.08%
2020/10/08	2	37.35	0	0.00	37.05	2	2,412	0.08%
2020/10/07	2	37.18	0	0.00	37.25	2	2,440	0.08%
2020/10/06	0	0.00	1	37.35	37.30	-1	2,466	-0.04%
2020/10/05	1	37.60	0	0.00	37.10	1	2,534	0.04%
2020/09/29	1	37.75	0	0.00	37.50	1	2,631	0.04%
2020/09/24	0	0.00	2	37.60	37.75	-2	2,872	-0.07%
2020/09/23	2	37.85	0	0.00	37.75	2	2,956	0.07%
2020/09/22	4	38.34	7	38.26	38.20	-3	2,992	-0.10%
2020/09/21	2	39.13	7	38.96	38.70	-5	3,083	-0.16%
2020/09/18	8	39.91	0	0.00	39.30	8	3,137	0.26%
2020/09/17	7	40.79	6	40.63	40.60	1	3,125	0.03%
2020/09/09	0	0.00	3	38.53	39.00	-3	3,282	-0.09%
2020/09/08	1	37.90	0	0.00	38.15	1	3,281	0.03%
2020/08/26	2	38.00	0	0.00	38.05	2	3,815	0.05%
2020/08/25	5	38.45	0	0.00	38.40	5	3,846	0.13%
2020/08/24	0	0.00	1	37.40	38.20	-1	3,868	-0.03%
2020/08/21	2	37.00	0	0.00	37.00	2	3,954	0.05%
2020/08/20	3	36.95	0	0.00	36.05	3	4,025	0.07%
2020/08/17	2	39.23	1	39.40	39.40	1	4,145	0.02%
2020/08/13	2	39.45	0	0.00	39.05	2	4,247	0.05%
2020/08/12	4	39.51	4	39.25	39.35	0	4,324	0.00%
2020/08/11	3	39.77	5	39.70	39.65	-2	4,471	-0.04%
2020/08/10	7	40.14	5	40.40	40.10	2	4,604	0.04%
2020/08/07	3	40.35	2	40.25	40.10	1	4,745	0.02%
2020/08/06	2	40.93	0	0.00	40.75	2	4,823	0.04%
2020/08/05	2	41.13	2	41.43	41.20	0	5,014	0.00%
2020/08/04	2	41.10	5	41.49	41.25	-3	5,361	-0.06%
2020/08/03	5	40.93	2	41.33	40.85	3	5,506	0.05%
2020/07/31	4	40.88	4	41.20	41.15	0	5,644	0.00%
2020/07/30	7	40.94	4	41.23	40.90	3	5,952	0.05%
2020/07/21	1	40.30	0	0.00	40.25	1	6,835	0.01%
2020/07/15	0	0.00	1	40.80	40.30	-1	6,823	-0.01%
2020/07/14	0	0.00	2	41.03	40.60	-2	6,846	-0.03%
2020/07/10	4	40.79	4	40.50	40.10	0	6,865	0.00%
2020/07/09	8	41.53	4	41.48	41.20	4	6,897	0.06%
2020/07/08	3	41.78	1	41.75	41.70	2	6,989	0.03%
2020/07/07	3	41.67	4	42.05	42.00	-1	6,965	-0.01%
2020/07/06	2	41.93	2	42.00	41.75	0	6,931	0.00%
2020/07/03	1	40.90	0	0.00	40.90	1	6,929	0.01%
2020/07/02	3	41.37	1	41.05	41.15	2	6,967	0.03%
2020/06/30	1	41.60	6	41.54	41.85	-5	6,845	-0.07%
2020/06/29	8	43.03	4	43.03	42.90	4	6,765	0.06%
2020/06/24	1	42.95	0	0.00	42.85	1	6,669	0.01%
2020/06/23	2	42.73	0	0.00	42.70	2	6,670	0.03%
2020/06/22	5	42.61	1	43.00	42.45	4	6,647	0.06%
2020/06/19	1	42.85	1	42.90	42.85	0	6,669	0.00%
2020/06/18	1	42.80	7	42.99	42.85	-6	6,667	-0.09%
2020/06/17	11	42.51	9	42.78	42.95	2	6,597	0.03%
2020/06/16	0	0.00	1	41.90	42.00	-1	6,551	-0.02%
2020/06/15	4	41.80	0	0.00	41.20	4	6,618	0.06%
2020/06/12	3	40.65	2	40.15	41.50	1	6,634	0.02%
2020/06/11	6	41.49	9	40.96	40.90	-3	6,651	-0.05%
2020/06/10	7	42.51	0	0.00	42.45	7	6,623	0.11%
2020/06/09	1	42.65	0	0.00	42.30	1	6,697	0.01%
2020/06/08	2	42.55	10	42.78	42.25	-8	6,808	-0.12%
2020/06/04	1	42.45	3	42.63	42.65	-2	6,762	-0.03%
2020/06/03	0	0.00	1	41.85	41.90	-1	6,728	-0.01%
2020/06/02	0	0.00	2	41.70	41.50	-2	6,800	-0.03%
2020/06/01	2	41.28	2	41.85	41.75	0	6,870	0.00%
2020/05/29	1	40.90	1	41.05	40.95	0	6,863	0.00%
2020/05/28	7	41.41	1	40.65	40.60	6	6,904	0.09%
2020/05/27	2	41.90	3	41.95	41.85	-1	6,848	-0.01%
2020/05/26	1	41.65	1	42.45	42.25	0	6,841	0.00%
2020/05/25	2	41.25	1	41.30	41.55	1	6,753	0.01%
2020/05/22	3	41.35	1	41.25	41.15	2	6,717	0.03%
2020/05/21	2	41.90	7	41.81	41.90	-5	6,697	-0.07%
2020/05/20	1	41.25	2	41.20	40.95	-1	6,702	-0.01%
2020/05/19	0	0.00	6	41.11	41.85	-6	6,669	-0.09%
2020/05/18	6	40.77	3	40.33	40.20	3	6,592	0.05%
2020/05/15	4	42.09	4	42.05	41.90	0	6,449	0.00%
2020/05/14	6	42.30	6	42.08	41.30	0	6,348	0.00%
2020/05/13	10	43.00	1	42.95	42.95	9	6,213	0.14%
2020/05/12	1	43.35	0	0.00	43.70	1	6,141	0.02%
2020/05/11	26	44.32	30	44.31	44.20	-4	5,978	-0.07%
2020/05/08	4	42.23	11	42.75	42.30	-7	5,640	-0.12%
2020/05/07	8	42.40	0	0.00	42.30	8	5,486	0.15%
2020/05/06	0	0.00	2	42.18	41.75	-2	5,362	-0.04%
2020/05/05	12	40.92	4	40.95	40.80	8	5,071	0.16%
2020/05/04	7	40.97	7	41.03	41.50	0	4,899	0.00%
2020/04/30	22	39.20	22	40.24	40.50	0	4,660	0.00%
2020/04/29	0	0.00	8	36.77	36.85	-8	4,394	-0.18%
2020/04/27	0	0.00	1	35.20	35.25	-1	4,465	-0.02%
2020/04/24	1	34.50	0	0.00	34.45	1	4,447	0.02%
2020/04/15	1	35.20	0	0.00	35.20	1	4,612	0.02%
2020/04/14	1	34.90	2	35.10	35.40	-1	4,612	-0.02%
2020/04/13	29	34.39	28	34.46	34.80	1	4,589	0.02%
2020/04/10	1	33.25	0	0.00	33.30	1	4,513	0.02%
2020/04/08	17	33.88	21	33.67	33.50	-4	4,574	-0.09%
2020/04/07	20	32.23	20	32.56	32.90	0	4,500	0.00%
2020/04/06	0	0.00	1	30.35	30.50	-1	4,421	-0.02%
2020/04/01	0	0.00	1	29.80	30.30	-1	4,431	-0.02%
2020/03/31	1	29.80	3	30.40	29.80	-2	4,456	-0.04%
2020/03/30	1	29.85	0	0.00	30.20	1	4,472	0.02%
2020/03/27	3	30.15	2	30.40	30.20	1	4,543	0.02%
2020/03/26	1	29.65	0	0.00	29.70	1	4,546	0.02%
2020/03/25	2	29.70	0	0.00	29.70	2	4,561	0.04%
2020/03/19	2	26.48	8	27.24	26.45	-6	5,391	-0.11%
2020/03/17	5	30.60	1	30.60	29.90	4	5,549	0.07%
2020/03/16	1	31.00	3	32.27	31.00	-2	5,561	-0.04%
2020/03/13	3	30.97	0	0.00	31.95	3	5,565	0.05%
2020/03/12	4	36.33	0	0.00	34.30	4	5,506	0.07%
2020/03/11	2	38.70	3	38.88	38.05	-1	5,468	-0.02%
2020/03/10	9	37.99	7	38.16	38.55	2	5,761	0.03%
2020/03/09	5	38.56	2	38.98	38.00	3	5,901	0.05%
2020/03/06	9	39.81	7	39.83	39.70	2	5,920	0.03%
2020/03/05	13	39.23	11	39.39	39.65	2	6,003	0.03%
2020/03/04	3	37.77	2	38.25	38.40	1	6,457	0.02%
2020/03/03	0	0.00	4	38.63	38.30	-4	6,684	-0.06%
2020/03/02	3	36.40	1	36.40	36.25	2	6,716	0.03%
2020/02/27	4	38.38	2	38.53	37.00	2	6,860	0.03%
2020/02/26	3	39.05	5	39.47	39.30	-2	6,803	-0.03%
2020/02/25	2	38.55	1	38.85	38.90	1	6,761	0.01%
2020/02/21	0	0.00	40	38.80	38.95	-40	6,745	-0.59%
2020/02/18	1	38.15	0	0.00	38.05	1	6,686	0.01%
2020/02/17	40	38.56	1	38.80	38.60	39	6,701	0.58%
2020/02/13	1	38.15	0	0.00	37.70	1	6,723	0.01%
2020/02/12	0	0.00	4	38.30	38.30	-4	6,714	-0.06%
2020/02/10	2	35.93	3	36.02	36.60	-1	6,972	-0.01%
2020/02/07	2	36.75	0	0.00	36.35	2	7,364	0.03%
2020/02/06	2	36.80	2	36.60	37.10	0	7,746	0.00%
2020/02/05	1	35.45	1	36.40	35.85	0	7,741	0.00%
2020/02/04	2	35.95	1	35.00	35.95	1	7,703	0.01%
2020/02/03	1	32.85	1	33.40	33.40	0	7,678	0.00%
2020/01/31	4	36.23	1	36.00	36.45	3	7,587	0.04%
2020/01/30	3	38.48	0	0.00	38.45	3	7,532	0.04%
2020/01/20	1	42.80	0	0.00	42.70	1	7,534	0.01%
2020/01/14	0	0.00	4	43.73	43.75	-4	8,146	-0.05%
2020/01/13	0	0.00	1.2	43.33	43.40	-1.2	8,108	-0.01%
2020/01/10	0	0.00	2	42.78	42.55	-2	8,078	-0.02%
2020/01/09	5	42.88	0	0.00	42.40	5	8,088	0.06%
2020/01/08	0	0.00	5	43.06	43.15	-5	8,102	-0.06%
2019/12/31	0	0.00	1	42.55	42.55	-1	8,331	-0.01%
2019/12/25	1	42.35	0	0.00	42.45	1	8,590	0.01%
2019/12/24	1	41.40	0	0.00	41.45	1	8,942	0.01%
2019/12/23	1	42.00	0	0.00	41.95	1	8,962	0.01%
2019/12/19	3	42.73	1	42.50	42.75	2	9,700	0.02%
2019/12/18	29	43.24	28	43.29	42.60	1	10,083	0.01%
2019/12/17	3	43.98	2	45.90	44.25	1	10,305	0.01%
2019/12/16	0	0.00	1	46.55	46.80	-1	10,013	-0.01%
2019/12/13	2	45.38	0	0.00	45.30	2	9,961	0.02%
2019/12/12	5	45.84	4	44.85	44.85	1	10,269	0.01%
2019/12/10	0	0.00	5	44.80	45.00	-5	10,391	-0.05%
2019/12/06	0	0.00	1	45.75	45.30	-1	10,519	-0.01%
2019/12/05	5	46.65	25	46.51	45.40	-20	10,532	-0.19%
2019/12/04	36	44.98	15	45.11	45.25	21	10,426	0.20%
2019/12/02	1	43.10	7	44.48	44.85	-6	10,677	-0.06%
2019/11/29	13	45.59	11	44.80	44.40	2	10,682	0.02%
2019/11/28	5	44.05	8	43.84	43.90	-3	10,301	-0.03%
2019/11/27	1	42.90	0	0.00	42.60	1	10,422	0.01%
2019/11/26	2	41.80	2	42.78	43.00	0	10,526	0.00%
2019/11/14	1	40.20	0	0.00	40.65	1	12,744	0.01%
2019/11/08	3	41.15	3	41.53	41.00	0	14,410	0.00%
2019/11/07	13	40.43	10	40.61	40.60	3	14,552	0.02%
2019/11/06	5	42.46	3	41.92	42.00	2	14,468	0.01%
2019/11/05	2	44.85	4	44.48	45.30	-2	14,132	-0.01%
2019/11/04	1	44.10	1	44.00	43.50	0	13,749	0.00%
2019/10/30	1	43.30	15	43.18	43.65	-14	13,699	-0.10%
2019/10/29	2	42.85	5	42.95	42.80	-3	13,673	-0.02%
2019/10/28	2	43.45	1	43.95	43.85	1	13,617	0.01%
2019/10/25	1	43.10	0	0.00	43.15	1	13,563	0.01%
2019/10/24	0	0.00	3	44.45	44.10	-3	13,517	-0.02%
2019/10/23	3	44.20	14	43.98	44.35	-11	13,520	-0.08%
2019/10/22	5	43.39	4	44.24	44.10	1	13,312	0.01%
2019/10/21	5	42.63	12	42.55	42.75	-7	13,039	-0.05%
2019/10/17	2	42.05	1	42.10	41.95	1	12,961	0.01%
2019/10/16	2	42.30	0	0.00	42.00	2	12,920	0.02%
2019/10/15	2	42.85	8	42.33	42.45	-6	12,807	-0.05%
2019/10/14	1	41.30	0	0.00	41.15	1	12,605	0.01%
2019/10/08	0	0.00	2	41.40	41.25	-2	12,425	-0.02%
2019/10/07	0	0.00	1	42.20	42.00	-1	12,362	-0.01%
2019/10/04	2	40.98	5	41.10	41.00	-3	12,222	-0.02%
2019/10/03	5	41.60	0	0.00	41.95	5	12,128	0.04%
2019/10/01	5	40.99	0	0.00	41.00	5	11,963	0.04%
2019/09/27	7	41.51	1	40.60	40.60	6	11,886	0.05%
2019/09/25	0	0.00	2	43.25	43.20	-2	11,442	-0.02%
2019/09/24	49	44.17	24	44.56	43.45	25	11,299	0.22%
2019/09/23	4	47.28	0	0.00	46.80	4	10,695	0.04%
2019/09/20	2	48.23	13	47.81	48.60	-11	10,293	-0.11%
2019/09/19	0	0.00	2	46.55	46.90	-2	9,803	-0.02%
2019/09/18	5	47.09	5	47.10	46.55	0	9,709	0.00%
2019/09/16	1	46.15	0	0.00	46.50	1	9,039	0.01%
2019/09/12	9	45.59	3	45.60	46.35	6	8,913	0.07%
2019/09/11	117	45.70	117	45.86	45.20	0	8,751	0.00%	大買/大賣/
2019/09/10	3	44.92	16	45.89	45.30	-13	8,666	-0.15%
2019/09/09	22	46.41	0	0.00	46.50	22	8,491	0.26%
2019/09/06	5	47.43	5	45.80	46.30	0	8,432	0.00%
2019/09/05	3	46.20	7	46.92	46.70	-4	8,273	-0.05%
2019/09/04	15	45.07	15	45.25	45.25	0	7,862	0.00%
2019/09/03	5	45.47	7	45.18	45.05	-2	7,723	-0.03%
2019/08/30	7	46.58	30	47.35	43.20	-23	7,313	-0.31%
2019/08/29	82	46.53	51	46.93	46.80	31	6,927	0.45%
2019/08/28	4	46.10	4	46.75	46.30	0	6,709	0.00%
2019/08/27	70	45.53	82	45.62	46.50	-12	6,414	-0.19%
2019/08/26	10	43.55	0	0.00	43.55	10	5,719	0.17%
2019/08/23	11	43.12	11	43.05	42.95	0	5,531	0.00%
2019/08/22	3	42.63	21	42.88	42.30	-18	5,193	-0.35%
2019/08/21	11	42.18	10	42.50	42.00	1	4,975	0.02%
2019/08/20	10	42.30	10	42.55	40.80	0	4,749	0.00%
2019/08/19	35	43.08	14	42.70	42.30	21	4,500	0.47%
2019/08/16	0	0.00	1	42.00	41.75	-1	4,112	-0.02%
2019/08/14	30	40.59	40	40.67	41.50	-10	3,444	-0.29%
2019/08/13	15	38.55	19	38.29	38.20	-4	2,872	-0.14%
2019/08/12	17	37.81	10	38.00	38.10	7	2,255	0.31%
2019/08/08	0	0.00	4	33.40	34.65	-4	2,010	-0.20%
2019/08/07	4	33.75	0	0.00	33.65	4	1,853	0.22%
2019/08/02	1	32.50	45	32.48	32.30	-44	1,764	-2.49%
2019/08/01	45	33.56	1	34.15	33.40	44	1,744	2.52%
2019/07/31	0	0.00	1	33.30	33.35	-1	1,681	-0.06%
2019/07/29	1	33.55	0	0.00	33.70	1	1,635	0.06%
2019/07/25	0	0.00	1	32.70	32.75	-1	1,546	-0.06%
2019/07/23	0	0.00	1	31.65	31.80	-1	1,489	-0.07%
2019/07/22	0	0.00	3	31.25	31.20	-3	1,466	-0.20%
2019/07/19	1	30.95	0	0.00	31.15	1	1,504	0.07%
2019/07/12	1	31.10	0	0.00	30.95	1	1,615	0.06%
2019/07/08	0	0.00	10	30.90	30.90	-10	1,820	-0.55%
2019/07/03	10	30.93	14	30.90	30.90	-4	1,975	-0.20%
2019/07/01	0	0.00	1	31.50	31.45	-1	2,088	-0.05%
2019/06/26	10	31.90	0	0.00	31.80	10	2,493	0.40%
2019/06/25	5	31.87	0	0.00	31.95	5	2,505	0.20%
2019/06/21	0	0.00	20	32.34	32.50	-20	2,585	-0.77%
2019/06/20	5	32.46	0	0.00	32.70	5	2,619	0.19%
2019/06/18	0	0.00	1	31.70	31.70	-1	2,568	-0.04%
2019/06/17	0	0.00	1	31.05	31.05	-1	2,561	-0.04%
2019/06/14	7	31.40	0	0.00	31.35	7	2,623	0.27%
2019/06/13	7	30.95	3	30.10	31.00	4	2,623	0.15%
2019/06/11	0	0.00	2	29.10	29.20	-2	2,613	-0.08%
2019/06/10	1	28.70	0	0.00	28.80	1	2,623	0.04%
2019/06/06	0	0.00	1	28.65	28.45	-1	2,638	-0.04%
2019/06/04	1	28.80	0	0.00	28.65	1	2,656	0.04%
2019/06/03	1	28.65	0	0.00	28.70	1	2,700	0.04%
2019/05/31	1	29.15	1	29.20	29.00	0	2,734	0.00%
2019/05/30	1	28.85	1	28.75	28.90	0	2,754	0.00%
2019/05/22	0	0.00	1	28.80	28.80	-1	3,392	-0.03%
2019/05/21	1	28.70	0	0.00	29.10	1	3,435	0.03%
2019/05/14	6	29.30	8	29.21	29.50	-2	3,661	-0.05%
2019/05/13	2	28.75	0	0.00	28.70	2	3,712	0.05%
2019/05/10	1	29.60	0	0.00	29.85	1	3,759	0.03%
2019/05/07	2	31.98	0	0.00	31.85	2	3,774	0.05%
2019/05/06	0	0.00	1	32.20	31.70	-1	3,817	-0.03%
2019/05/03	1	33.05	0	0.00	32.90	1	3,807	0.03%
2019/05/02	1	33.00	2	33.03	33.00	-1	3,818	-0.03%
2019/04/30	2	32.40	0	0.00	32.80	2	3,854	0.05%
2019/04/25	33	34.73	33	34.96	34.60	0	3,952	0.00%
2019/04/24	2	34.25	0	0.00	34.65	2	4,013	0.05%
2019/04/22	2	35.00	0	0.00	34.55	2	4,007	0.05%
2019/04/19	1	34.20	2	34.63	34.90	-1	4,037	-0.02%
2019/04/16	0	0.00	6	34.67	34.90	-6	4,021	-0.15%
2019/04/15	0	0.00	1	33.80	33.75	-1	3,935	-0.03%
2019/04/12	1	32.80	0	0.00	32.80	1	3,916	0.03%
2019/04/11	3	33.45	1	33.15	33.15	2	3,913	0.05%
2019/04/10	2	34.00	1	33.85	33.85	1	3,898	0.03%
2019/04/09	20	34.55	23	34.74	34.35	-3	3,879	-0.08%
2019/04/08	1	33.70	0	0.00	34.00	1	3,761	0.03%
2019/04/02	1	35.40	2	34.60	34.55	-1	3,618	-0.03%
2019/04/01	1	33.20	0	0.00	33.40	1	3,357	0.03%
2019/03/29	21	32.83	32	33.09	33.30	-11	3,274	-0.34%
2019/03/27	8	32.63	8	32.66	32.70	0	3,173	0.00%
2019/03/25	41	31.78	36	31.89	31.95	5	3,122	0.16%
2019/03/22	0	0.00	1	31.85	32.15	-1	3,069	-0.03%
2019/03/21	11	32.26	10	32.17	32.15	1	3,059	0.03%
2019/03/19	1	32.20	1	32.70	32.20	0	3,165	0.00%
2019/03/18	0	0.00	1	32.05	32.50	-1	3,114	-0.03%
2019/03/15	1	31.75	1	31.50	31.75	0	3,052	0.00%
2019/03/13	1	30.75	0	0.00	30.80	1	3,133	0.03%
2019/03/07	1	31.40	0	0.00	31.30	1	3,361	0.03%
2019/02/27	1	31.80	1	32.10	32.50	0	3,436	0.00%
2019/02/26	10	32.85	11	32.91	32.55	-1	3,339	-0.03%
2019/02/25	0	0.00	1	31.00	31.20	-1	2,972	-0.03%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/21	0	0.00	1	30.80	30.80	-1	2,927	-0.03%
2019/02/19	0	0.00	1	30.60	30.60	-1	2,943	-0.03%
2019/02/18	1	31.15	0	0.00	30.70	1	2,941	0.03%
2019/02/14	15	31.20	16	31.31	31.20	-1	2,878	-0.03%
2019/02/12	1	30.20	0	0.00	30.60	1	2,821	0.04%
2019/02/11	0	0.00	5	30.41	30.70	-5	2,757	-0.18%
2019/01/29	1	29.80	0	0.00	29.80	1	2,682	0.04%
2019/01/25	0	0.00	12	29.98	30.05	-12	2,701	-0.44%
2019/01/24	11	29.48	0	0.00	29.30	11	2,658	0.41%
2019/01/22	1	30.05	0	0.00	30.00	1	2,639	0.04%
2019/01/21	40	30.18	41	30.29	30.05	-1	2,591	-0.04%
2019/01/18	1	29.40	0	0.00	29.30	1	2,512	0.04%
2019/01/16	3	29.20	4	29.04	29.55	-1	2,448	-0.04%
2019/01/15	1	28.20	0	0.00	28.15	1	2,341	0.04%
2019/01/11	45	28.25	45	28.31	28.30	0	2,327	0.00%
2019/01/10	0	0.00	1	27.85	28.00	-1	2,258	-0.04%
2019/01/09	3	27.55	6	27.75	27.85	-3	2,264	-0.13%
2019/01/08	43	27.52	41	27.66	27.90	2	2,242	0.09%
2019/01/07	1	26.80	1	27.30	27.30	0	2,172	0.00%
2019/01/03	6	27.05	6	26.91	27.15	0	2,196	0.00%
2018/12/27	2	28.63	0	0.00	28.25	2	2,211	0.09%
2018/12/24	30	29.42	30	29.51	29.85	0	2,183	0.00%
2018/12/22	0	0.00	1	29.00	29.20	-1	2,119	-0.05%
2018/12/21	1	28.40	0	0.00	28.40	1	2,135	0.05%
2018/12/19	0	0.00	2	28.85	29.30	-2	2,155	-0.09%
2018/12/18	1	28.00	0	0.00	28.10	1	2,125	0.05%
2018/12/17	1	28.85	0	0.00	28.55	1	2,123	0.05%
2018/12/12	26	29.40	38	29.60	30.00	-12	2,202	-0.54%
2018/12/11	15	28.90	1	28.90	28.90	14	2,113	0.66%
2018/12/07	3	28.28	0	0.00	28.20	3	2,176	0.14%
2018/12/05	0	0.00	15	31.24	30.70	-15	2,055	-0.73%
2018/12/04	15	31.67	1	31.40	31.95	14	2,034	0.69%
2018/12/03	1	30.50	0	0.00	30.90	1	1,987	0.05%
2018/11/30	0	0.00	1	30.00	30.00	-1	1,923	-0.05%
2018/11/29	1	30.00	0	0.00	29.60	1	1,891	0.05%
2018/11/28	1	28.70	2	29.15	29.40	-1	1,809	-0.06%
2018/11/27	0	0.00	1	28.55	28.85	-1	1,772	-0.06%
2018/11/26	1	28.40	0	0.00	28.45	1	1,750	0.06%
2018/11/19	26	28.22	27	28.52	29.00	-1	1,710	-0.06%
2018/11/12	1	27.80	1	28.30	28.35	0	1,689	0.00%
2018/11/06	0	0.00	2	26.75	26.70	-2	1,720	-0.12%
2018/11/05	0	0.00	1	26.85	26.70	-1	1,794	-0.06%
2018/11/02	2	27.65	1	27.35	27.15	1	1,795	0.06%
2018/11/01	0	0.00	1	25.80	26.00	-1	1,743	-0.06%
2018/10/31	0	0.00	1	24.80	25.45	-1	1,740	-0.06%
2018/10/30	1	24.10	0	0.00	23.90	1	1,733	0.06%
2018/10/26	0	0.00	1	24.05	24.00	-1	1,786	-0.06%
2018/10/25	0	0.00	2	24.28	24.05	-2	1,820	-0.11%
2018/10/22	0	0.00	1	26.00	25.90	-1	1,847	-0.05%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/16	1	26.15	1	26.05	25.90	0	1,909	0.00%
2018/10/12	0	0.00	4	24.25	25.60	-4	1,912	-0.21%
2018/10/11	1	25.80	6	25.75	25.75	-5	1,897	-0.26%
2018/10/05	1	29.40	0	0.00	29.30	1	1,896	0.05%
2018/10/02	0	0.00	1	32.45	31.90	-1	1,892	-0.05%
2018/10/01	9	32.19	8	32.32	32.45	1	1,906	0.05%
2018/09/28	0	0.00	1	31.80	31.90	-1	1,948	-0.05%
2018/09/27	23	31.54	23	31.81	31.85	0	1,955	0.00%
2018/09/26	0	0.00	4	31.70	31.55	-4	1,904	-0.21%
2018/09/20	1	31.40	0	0.00	31.40	1	2,000	0.05%
2018/09/19	28	32.47	28	32.63	32.60	0	2,034	0.00%
2018/09/14	11	30.53	13	31.05	32.80	-2	2,040	-0.10%
2018/09/13	1	29.75	2	29.98	30.25	-1	1,972	-0.05%
2018/09/11	0	0.00	1	29.25	29.35	-1	1,986	-0.05%
2018/09/10	2	28.78	4	28.70	28.40	-2	2,006	-0.10%
2018/09/07	1	30.70	0	0.00	30.60	1	1,997	0.05%
2018/09/06	1	32.40	0	0.00	32.40	1	2,007	0.05%
2018/09/05	10	32.90	1	33.00	32.70	9	2,066	0.44%
2018/09/03	1	32.00	0	0.00	32.00	1	2,299	0.04%
2018/08/31	1	32.80	0	0.00	32.80	1	2,317	0.04%
2018/08/28	0	0.00	1	33.20	33.30	-1	2,399	-0.04%
2018/08/23	2	32.00	0	0.00	32.10	2	2,534	0.08%
2018/08/22	0	0.00	2	31.93	31.80	-2	2,538	-0.08%
2018/08/21	1	31.65	0	0.00	31.60	1	2,546	0.04%
2018/08/17	5	33.10	6	33.26	33.40	-1	2,584	-0.04%
2018/08/16	1	31.90	0	0.00	32.60	1	2,627	0.04%
2018/08/13	5	32.97	1	32.60	32.60	4	2,627	0.15%
2018/08/10	1	35.80	0	0.00	35.80	1	2,563	0.04%
2018/08/09	0	0.00	2	37.50	37.45	-2	2,554	-0.08%
2018/08/06	1	38.15	0	0.00	38.00	1	2,584	0.04%
2018/08/01	14	39.15	15	39.30	39.00	-1	2,603	-0.04%
2018/07/27	1	38.05	0	0.00	38.05	1	2,603	0.04%
2018/07/24	15	37.65	17	37.75	38.00	-2	2,620	-0.08%
2018/07/23	2	37.40	1	37.45	37.30	1	2,596	0.04%
2018/07/20	0	0.00	2	37.85	37.55	-2	2,606	-0.08%
2018/07/19	2	37.55	0	0.00	37.60	2	2,629	0.08%
2018/07/18	1	38.20	2	38.00	37.70	-1	2,699	-0.04%
2018/07/17	0	0.00	1	38.50	38.00	-1	2,771	-0.04%
2018/07/16	0	0.00	2	37.85	37.85	-2	2,780	-0.07%
2018/07/11	1	37.60	0	0.00	37.35	1	2,875	0.03%
2018/07/10	0	0.00	1	37.80	37.75	-1	2,944	-0.03%
2018/07/06	0	0.00	2	37.78	38.00	-2	3,328	-0.06%
2018/07/05	1	38.05	0	0.00	37.20	1	3,292	0.03%
2018/07/04	1	37.30	2	37.50	37.30	-1	3,275	-0.03%
2018/07/03	15	38.00	16	38.16	37.60	-1	3,303	-0.03%
2018/06/26	2	40.30	5	40.20	40.20	-3	3,309	-0.09%
2018/06/21	2	41.35	1	41.40	41.40	1	3,325	0.03%
2018/06/20	1	40.95	0	0.00	40.85	1	3,344	0.03%
2018/06/15	0	0.00	1	42.25	42.25	-1	3,341	-0.03%
2018/06/14	0	0.00	3	42.05	41.65	-3	3,314	-0.09%
2018/06/13	4	41.60	0	0.00	41.45	4	3,282	0.12%
2018/06/12	4	42.35	3.3	42.74	42.20	0.7	3,249	0.02%
2018/06/11	2	40.70	3	41.22	41.50	-1	3,079	-0.03%
2018/06/08	1	40.60	0	0.00	40.60	1	3,144	0.03%
2018/06/06	1	40.65	1.4	40.60	40.70	-0.4	3,253	-0.01%
2018/06/04	2	40.40	0	0.00	40.30	2	3,317	0.06%
2018/05/31	0	0.00	1	40.20	39.85	-1	3,334	-0.03%
2018/05/30	3	38.90	0	0.00	38.85	3	3,286	0.09%
2018/05/29	2	39.10	0	0.00	39.10	2	3,360	0.06%
2018/05/28	1	39.20	0	0.00	39.10	1	3,434	0.03%
2018/05/25	1	39.25	1	39.20	39.20	0	3,448	0.00%
2018/05/24	10	39.33	11	39.59	39.55	-1	3,460	-0.03%
2018/05/21	0	0.00	1	39.00	39.10	-1	3,453	-0.03%
2018/05/17	5	39.15	5	39.20	39.25	0	3,513	0.00%
2018/05/16	0	0.00	1	38.40	38.50	-1	3,507	-0.03%
2018/05/15	1	38.70	0	0.00	38.25	1	3,546	0.03%
2018/05/11	1	38.75	0	0.00	38.50	1	3,703	0.03%
2018/05/10	0	0.00	1	39.30	39.05	-1	3,711	-0.03%
2018/05/08	0	0.00	1	37.85	37.85	-1	3,789	-0.03%
2018/05/04	2	38.30	0	0.00	38.15	2	3,982	0.05%
2018/05/03	2	38.18	0	0.00	38.15	2	4,055	0.05%
2018/05/02	0	0.00	4	39.20	38.85	-4	4,171	-0.10%
2018/04/27	0.3	39.20	0	0.00	39.10	0.3	4,217	0.01%
2018/04/26	1	39.00	0	0.00	39.00	1	4,253	0.02%
2018/04/24	0	0.00	1	39.65	39.55	-1	4,371	-0.02%
2018/04/23	1	41.25	0	0.00	41.25	1	4,359	0.02%
2018/04/19	0	0.00	1	43.10	43.10	-1	4,430	-0.02%
2018/04/18	3	42.70	0	0.00	42.85	3	4,569	0.07%
2018/04/17	10	43.85	1	43.30	42.65	9	4,625	0.19%
2018/04/16	1	43.40	0	0.00	43.40	1	4,656	0.02%
2018/04/13	3	44.03	6.3	44.18	43.95	-3.3	4,860	-0.07%
2018/04/12	2	40.93	2	42.10	42.30	0	5,110	0.00%
2018/04/11	0.3	41.05	3	41.58	41.05	-2.7	5,324	-0.05%
2018/04/10	1	41.55	0	0.00	41.00	1	5,359	0.02%
2018/04/09	1	41.65	0	0.00	41.30	1	5,461	0.02%
2018/04/03	1	42.65	0	0.00	42.50	1	5,469	0.02%
2018/03/30	0	0.00	1	43.25	43.15	-1	5,713	-0.02%
2018/03/29	6	43.35	1.3	43.40	43.05	4.7	5,768	0.08%
2018/03/28	0	0.00	2	43.23	43.05	-2	5,779	-0.03%
2018/03/27	0	0.00	1	42.70	42.60	-1	5,873	-0.02%
2018/03/26	0.3	41.70	0	0.00	41.75	0.3	5,918	0.01%
2018/03/23	1	41.40	0	0.00	41.20	1	5,934	0.02%
2018/03/19	0	0.00	1	42.45	42.45	-1	6,177	-0.02%
2018/03/16	1	42.50	2	42.60	42.45	-1	6,222	-0.02%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	39	43.54	39.3	43.83	43.25	-0.3	6,329	0.00%
2018/03/12	35	43.43	30	43.68	43.25	5	6,518	0.08%
2018/03/09	0	0.00	1	43.35	43.20	-1	6,528	-0.02%
2018/03/08	12	42.66	13	42.59	42.50	-1	6,468	-0.02%
2018/03/06	0.3	42.20	0	0.00	42.20	0.3	6,567	0.00%
2018/03/05	0	0.00	1	42.90	42.35	-1	6,667	-0.01%
2018/03/02	1	43.50	0.3	43.35	43.20	0.7	6,704	0.01%
2018/02/27	0	0.00	2	42.80	42.40	-2	6,750	-0.03%
2018/02/23	0.3	41.60	1	41.65	41.60	-0.7	6,778	-0.01%
2018/02/21	1	40.20	1	40.65	40.80	0	6,834	0.00%
2018/02/12	0	0.00	1	39.50	39.30	-1	6,862	-0.01%
2018/02/09	1	37.75	4	38.56	39.45	-3	6,936	-0.04%
2018/02/08	1	39.80	1	40.05	39.80	0	6,955	0.00%
2018/02/07	5	41.59	7	41.61	41.30	-2	7,144	-0.03%
2018/02/06	1	39.40	0	0.00	40.50	1	7,439	0.01%
2018/02/01	2	44.15	2	44.40	43.60	0	7,484	0.00%
2018/01/31	3	43.82	3	44.02	44.05	0	7,600	0.00%
2018/01/30	1	44.40	0	0.00	43.65	1	7,710	0.01%
2018/01/29	1	44.05	1	44.25	43.60	0	7,968	0.00%
2018/01/26	0	0.00	1	43.40	43.10	-1	7,980	-0.01%
2018/01/23	0	0.00	2	42.23	42.15	-2	8,480	-0.02%
2018/01/22	1	42.00	1	42.30	41.90	0	8,993	0.00%
2018/01/19	2	41.93	0	0.00	41.70	2	9,081	0.02%
2018/01/17	2	42.73	1	42.60	42.45	1	9,108	0.01%
2018/01/16	3	43.37	1	43.55	43.10	2	9,125	0.02%
2018/01/15	15	44.62	5	44.84	44.00	10	9,125	0.11%
2018/01/12	5	44.50	4	44.60	44.60	1	9,108	0.01%
2018/01/11	4	44.13	1	44.35	43.35	3	9,218	0.03%
2018/01/10	1	44.20	1	43.95	43.65	0	9,373	0.00%
2018/01/09	2	44.73	2	44.15	44.05	0	9,536	0.00%
2018/01/08	8	44.79	11	44.97	44.90	-3	9,404	-0.03%
2018/01/05	4	42.91	7	42.16	42.80	-3	8,875	-0.03%
2018/01/04	1	41.45	0	0.00	41.40	1	8,731	0.01%
2018/01/03	0	0.00	2	42.20	41.75	-2	8,915	-0.02%
2018/01/02	2	41.25	0	0.00	41.10	2	9,051	0.02%