金居 (8358)-日盛-竹北券商分點個股進出

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－日盛-竹北券商分點個股進出

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

日盛-竹北券商分點個股進出
日盛-竹北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
2023/04/06	0	0.00	1	60.00	60.00	-1	7,270	-0.01%
2023/03/30	1	59.50	0	0.00	59.80	1	7,275	0.01%
2023/03/28	2.3	59.89	0	0.00	58.90	2.3	7,294	0.03%
2023/03/27	0.1	60.90	0	0.00	60.80	0.1	7,256	0.00%
2023/03/24	0.2	60.97	5	60.82	61.10	-4.8	7,282	-0.07%
2023/03/23	15	60.33	2	61.10	59.90	13	7,258	0.18%
2023/03/22	1	61.60	4	61.73	62.00	-3	7,190	-0.04%
2023/03/21	20	60.40	0	0.00	60.10	20	7,257	0.28%
2023/03/20	12	58.17	0	0.00	58.60	12	7,338	0.16%
2023/03/17	1	58.90	40	58.95	59.20	-39	7,294	-0.53%
2023/03/16	6	58.05	3	58.50	58.50	3	7,311	0.04%
2023/03/15	2	60.75	1	60.90	60.00	1	7,329	0.01%
2023/03/14	1	61.00	0	0.00	60.60	1	7,398	0.01%
2023/03/13	1	62.30	6	61.97	61.90	-5	7,527	-0.07%
2023/03/09	0	0.00	1	64.50	63.90	-1	8,054	-0.01%
2023/03/08	1	63.90	0	0.00	63.90	1	8,235	0.01%
2023/03/01	5	61.50	0	0.00	62.90	5	8,563	0.06%
2023/02/23	8	62.94	0	0.00	62.80	8	8,536	0.09%
2023/02/21	4	64.40	1	64.00	64.80	3	8,565	0.04%
2023/02/20	1	64.60	0	0.00	64.60	1	8,532	0.01%
2023/02/16	0	0.00	1	67.50	67.50	-1	8,760	-0.01%
2023/02/15	1	64.90	0	0.00	64.70	1	8,733	0.01%
2023/02/13	2	64.00	0	0.00	63.80	2	8,822	0.02%
2023/02/10	0	0.00	2	64.80	64.20	-2	9,008	-0.02%
2023/02/08	0	0.00	11	68.36	67.90	-11	9,373	-0.12%
2023/02/07	2	67.80	9	68.13	68.00	-7	9,417	-0.07%
2023/02/06	5	66.94	2	66.20	67.00	3	9,664	0.03%
2023/02/03	10	66.90	0	0.00	66.20	10	10,133	0.10%
2023/02/02	3	67.63	2	67.25	67.00	1	10,287	0.01%
2023/02/01	7	67.54	10	68.42	67.40	-3	10,251	-0.03%
2023/01/31	1	65.70	4	65.00	65.70	-3	9,979	-0.03%
2023/01/30	1	61.50	1	62.20	65.00	0	9,923	0.00%
2023/01/17	0	0.00	80	60.06	59.90	-80	9,663	-0.83%
2023/01/16	40	59.30	4	59.50	58.90	36	9,501	0.38%
2023/01/13	2	59.25	1	58.30	58.10	1	9,297	0.01%
2023/01/10	10	59.15	13	58.50	58.40	-3	8,905	-0.03%
2023/01/09	56	58.92	46	58.32	58.70	10	8,654	0.12%
2023/01/06	30	56.63	9	56.91	57.30	21	8,280	0.25%
2023/01/05	10	56.35	7	56.39	55.40	3	8,005	0.04%
2023/01/04	19	55.00	20	55.48	57.00	-1	7,697	-0.01%
2022/12/29	0	0.00	1	49.55	50.10	-1	7,453	-0.01%
2022/12/22	0	0.00	12	51.54	51.60	-12	7,454	-0.16%
2022/12/20	0	0.00	21	51.56	51.20	-21	7,412	-0.28%
2022/12/19	0	0.00	4	53.10	53.00	-4	7,378	-0.05%
2022/12/15	0	0.00	1	54.90	55.30	-1	7,315	-0.01%
2022/12/13	5	53.72	18	56.58	53.80	-13	7,264	-0.18%
2022/12/12	53	55.41	1	55.50	55.50	52	7,108	0.73%
2022/12/09	0	0.00	1	53.60	53.50	-1	6,984	-0.01%
2022/12/07	2	53.95	0	0.00	53.30	2	6,879	0.03%
2022/12/06	7	54.86	1	54.70	54.70	6	6,762	0.09%
2022/12/05	2	57.05	0	0.00	56.30	2	6,642	0.03%
2022/12/02	0	0.00	1	59.00	58.40	-1	6,480	-0.02%
2022/12/01	16	56.46	22	56.37	59.00	-6	6,298	-0.10%
2022/11/30	4	52.80	5	54.56	54.50	-1	5,868	-0.02%
2022/11/29	0	0.00	1	51.00	51.60	-1	5,662	-0.02%
2022/11/28	0	0.00	4	51.30	51.80	-4	5,630	-0.07%
2022/11/25	4	51.75	6	51.60	51.10	-2	5,600	-0.04%
2022/11/24	11	52.64	0	0.00	52.90	11	5,523	0.20%
2022/11/23	2	52.60	3	52.80	52.90	-1	5,432	-0.02%
2022/11/22	1	51.80	0	0.00	50.90	1	5,156	0.02%
2022/11/21	3	51.13	0	0.00	50.80	3	5,109	0.06%
2022/11/18	0	0.00	13	52.13	51.60	-13	5,061	-0.26%
2022/11/16	3	52.07	8	52.20	52.00	-5	4,802	-0.10%
2022/11/15	2	52.50	31	52.37	52.30	-29	4,707	-0.62%
2022/11/14	41	51.13	1	51.50	51.60	40	4,510	0.89%
2022/11/10	0	0.00	1	48.35	48.50	-1	4,045	-0.02%
2022/11/09	1	48.90	0	0.00	49.60	1	3,940	0.03%
2022/11/08	2	50.60	1	49.60	49.30	1	3,814	0.03%
2022/11/07	2	49.03	2	50.00	50.50	0	3,587	0.00%
2022/11/04	0	0.00	5	47.10	47.60	-5	3,173	-0.16%
2022/11/03	7	47.04	2	47.30	47.65	5	3,014	0.17%
2022/11/02	15	46.95	8	47.29	47.10	7	2,855	0.25%
2022/11/01	34	46.70	40	44.96	46.50	-6	2,519	-0.24%
2022/10/31	0	0.00	1	43.60	43.60	-1	1,885	-0.05%
2022/10/28	10	40.03	10	40.09	39.65	0	1,655	0.00%
2022/10/26	8	38.89	8	38.57	37.50	0	1,470	0.00%
2022/10/19	0	0.00	1	38.20	38.00	-1	1,359	-0.07%
2022/09/20	6	40.20	0	0.00	40.20	6	2,257	0.27%
2022/09/19	1	40.80	0	0.00	40.35	1	2,274	0.04%
2022/09/15	0	0.00	1	41.90	41.85	-1	2,339	-0.04%
2022/08/12	1	42.30	1	43.00	43.05	0	2,522	0.00%
2022/08/10	1	41.55	0	0.00	41.90	1	2,505	0.04%
2022/08/04	0	0.00	1	40.00	40.40	-1	2,527	-0.04%
2022/07/20	0	0.00	1	42.50	42.45	-1	2,231	-0.04%
2022/07/19	2	42.20	0	0.00	41.90	2	2,255	0.09%
2022/06/30	1	46.00	0	0.00	45.25	1	1,909	0.05%
2022/06/23	3	48.45	3	48.12	47.40	0	1,794	0.00%
2022/06/07	4	57.00	0	0.00	56.90	4	1,754	0.23%
2022/06/01	0	0.00	1	58.00	58.30	-1	1,836	-0.05%
2022/05/30	0	0.00	1	57.60	58.00	-1	1,871	-0.05%
2022/05/25	1	54.70	0	0.00	55.00	1	1,982	0.05%
2022/05/24	1	55.10	0	0.00	55.00	1	2,197	0.05%
2022/05/13	0	0.00	1	56.30	55.80	-1	2,260	-0.04%
2022/05/12	0	0.00	2	56.30	55.50	-2	2,249	-0.09%
2022/05/10	1	54.10	1	57.20	57.90	0	2,266	0.00%
2022/05/04	0	0.00	1	59.80	59.80	-1	2,296	-0.04%
2022/04/29	0	0.00	4	58.58	58.10	-4	2,305	-0.17%
2022/04/27	2	57.50	0	0.00	59.50	2	2,277	0.09%
2022/04/26	1	60.50	2	59.70	59.50	-1	2,261	-0.04%
2022/04/25	4	61.08	0	0.00	60.50	4	2,256	0.18%
2022/04/22	2	64.50	1	64.70	64.40	1	2,228	0.04%
2022/04/20	1	65.50	0	0.00	66.70	1	2,240	0.04%
2022/04/18	1	66.60	3	67.40	66.00	-2	2,273	-0.09%
2022/04/12	6	67.78	0	0.00	68.00	6	2,429	0.25%
2022/04/11	1	68.90	0	0.00	68.60	1	2,456	0.04%
2022/04/01	0	0.00	1	71.20	71.40	-1	2,653	-0.04%
2022/03/25	1	73.00	0	0.00	73.00	1	3,130	0.03%
2022/03/23	7	72.86	1	72.50	72.60	6	3,210	0.19%
2022/03/22	1	72.70	1	72.50	72.70	0	3,236	0.00%
2022/03/21	1	71.20	0	0.00	71.40	1	3,239	0.03%
2022/03/15	2	68.50	0	0.00	68.80	2	3,369	0.06%
2022/03/14	0	0.00	2	70.30	70.60	-2	3,381	-0.06%
2022/03/10	3	71.30	0	0.00	71.30	3	3,491	0.09%
2022/03/07	1	71.00	2	71.50	70.90	-1	3,618	-0.03%
2022/03/02	2	75.10	2	74.65	75.20	0	3,791	0.00%
2022/03/01	3	74.60	5	75.06	75.40	-2	3,833	-0.05%
2022/02/25	2	75.40	1	75.20	75.00	1	3,886	0.03%
2022/02/24	36	74.46	39	74.30	74.20	-3	4,011	-0.07%
2022/02/23	2	72.30	5	73.34	74.20	-3	4,011	-0.07%
2022/02/22	1	70.20	0	0.00	70.00	1	3,988	0.03%
2022/02/18	0	0.00	10	70.40	70.80	-10	4,337	-0.23%
2022/02/10	1	73.10	2	73.40	73.00	-1	6,225	-0.02%
2022/01/26	1	67.80	0	0.00	67.50	1	6,444	0.02%
2022/01/21	1	70.90	0	0.00	71.50	1	6,749	0.01%
2022/01/18	1	73.40	1	74.50	73.40	0	6,994	0.00%
2022/01/14	2	72.05	2	72.45	73.10	0	7,114	0.00%
2022/01/12	4	72.20	0	0.00	72.20	4	7,299	0.05%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/07	4	73.98	0	0.00	73.50	4	7,675	0.05%
2022/01/06	1	75.20	0	0.00	75.30	1	7,663	0.01%
2022/01/05	7	76.83	0	0.00	76.10	7	7,694	0.09%
2021/12/29	0	0.00	4	77.60	78.10	-4	7,940	-0.05%
2021/12/27	0	0.00	1	78.60	77.60	-1	8,168	-0.01%
2021/12/24	4	78.40	1	78.50	78.40	3	8,290	0.04%
2021/12/23	7	78.16	7	78.51	78.40	0	8,387	0.00%
2021/12/22	5	76.28	4	76.83	77.10	1	8,527	0.01%
2021/12/21	0	0.00	3	74.73	75.00	-3	9,313	-0.03%
2021/12/20	2	73.65	0	0.00	73.10	2	9,674	0.02%
2021/12/14	1	75.70	4	75.70	75.20	-3	9,905	-0.03%
2021/12/10	2	74.15	1	74.00	74.40	1	10,038	0.01%
2021/12/09	1	75.50	1	76.30	75.20	0	10,000	0.00%
2021/12/08	2	77.70	2	76.50	76.20	0	10,010	0.00%
2021/12/07	6	77.58	7	77.26	76.60	-1	10,001	-0.01%
2021/12/06	3	76.50	3	75.90	76.00	0	10,060	0.00%
2021/12/03	3	75.80	3	76.60	76.60	0	10,082	0.00%
2021/12/02	4	75.68	3	75.50	75.50	1	10,112	0.01%
2021/12/01	12	75.48	0	0.00	75.30	12	10,105	0.12%
2021/11/29	0	0.00	2	74.40	76.30	-2	10,057	-0.02%
2021/11/26	4	77.00	6	78.17	75.90	-2	9,995	-0.02%
2021/11/25	0	0.00	1	78.70	78.70	-1	9,949	-0.01%
2021/11/24	8	78.80	10	79.36	79.70	-2	9,979	-0.02%
2021/11/23	7	79.91	12	78.92	78.80	-5	10,081	-0.05%
2021/11/22	1	82.50	0	0.00	83.00	1	9,931	0.01%
2021/11/19	0	0.00	4	78.95	79.10	-4	9,795	-0.04%
2021/11/18	5	78.60	6	78.55	78.10	-1	9,812	-0.01%
2021/11/17	10	80.61	15	80.42	79.80	-5	9,727	-0.05%
2021/11/16	31	83.23	18	84.11	80.50	13	9,651	0.13%
2021/11/15	14	80.87	15	80.12	83.90	-1	8,911	-0.01%
2021/11/10	7	76.00	1	76.00	76.10	6	8,994	0.07%
2021/11/09	8	75.41	7	77.00	77.00	1	9,006	0.01%
2021/11/08	0	0.00	1	75.10	74.00	-1	8,860	-0.01%
2021/11/02	2	75.20	1	73.50	73.80	1	9,260	0.01%
2021/10/29	4	73.65	4	75.08	74.70	0	9,759	0.00%
2021/10/28	3	72.50	1	72.60	72.60	2	10,246	0.02%
2021/10/25	1	75.60	0	0.00	75.70	1	10,226	0.01%
2021/10/21	3	74.00	6	73.50	73.10	-3	10,293	-0.03%
2021/10/20	9	76.22	9	74.78	74.70	0	10,274	0.00%
2021/10/19	4	73.85	2	74.00	74.20	2	10,319	0.02%
2021/10/18	8	73.80	8	72.81	74.00	0	10,566	0.00%
2021/10/15	7	72.90	3	72.90	73.40	4	10,569	0.04%
2021/10/08	0	0.00	2	70.90	71.00	-2	10,617	-0.02%
2021/10/06	0	0.00	1	69.20	67.90	-1	11,044	-0.01%
2021/10/05	1	66.10	0	0.00	67.60	1	11,074	0.01%
2021/10/04	2	67.05	12	67.43	66.00	-10	11,062	-0.09%
2021/10/01	1	73.00	5	73.04	71.10	-4	10,969	-0.04%
2021/09/30	11	75.25	2	75.10	75.40	9	10,879	0.08%
2021/09/29	10	75.96	13	75.17	73.90	-3	10,816	-0.03%
2021/09/28	27	81.60	21	81.55	80.20	6	10,680	0.06%
2021/09/27	26	78.67	20	80.33	79.90	6	9,841	0.06%
2021/09/24	5	76.30	4	74.58	75.70	1	9,525	0.01%
2021/09/23	0	0.00	1	72.20	73.00	-1	9,417	-0.01%
2021/09/22	1	72.50	0	0.00	71.50	1	9,438	0.01%
2021/09/17	0	0.00	5	73.36	73.50	-5	9,470	-0.05%
2021/09/15	9	72.69	8	72.06	71.50	1	9,509	0.01%
2021/09/14	0	0.00	1	72.00	71.50	-1	9,469	-0.01%
2021/09/13	1	72.50	1	71.80	71.70	0	9,632	0.00%
2021/09/08	2	69.65	0	0.00	69.60	2	10,401	0.02%
2021/09/07	0	0.00	6	71.13	70.30	-6	11,177	-0.05%
2021/09/06	0	0.00	3	72.40	71.30	-3	11,699	-0.03%
2021/09/02	0	0.00	2	72.40	71.90	-2	12,347	-0.02%
2021/08/31	1	72.60	8	72.56	72.80	-7	12,590	-0.06%
2021/08/30	7	73.94	1	74.50	73.40	6	12,648	0.05%
2021/08/27	38	74.15	31	73.76	73.70	7	12,604	0.06%
2021/08/26	2	71.80	10	70.70	71.70	-8	12,512	-0.06%
2021/08/24	3	70.00	0	0.00	70.00	3	12,652	0.02%
2021/08/23	4	70.50	4	71.40	71.50	0	12,669	0.00%
2021/08/20	4	67.95	7	69.39	68.20	-3	12,712	-0.02%
2021/08/19	3	69.50	0	0.00	69.30	3	12,867	0.02%
2021/08/18	2	70.40	2	70.40	73.90	0	12,851	0.00%
2021/08/17	7	75.99	4	74.90	73.80	3	12,837	0.02%
2021/08/16	2	75.20	3	74.90	74.90	-1	12,983	-0.01%
2021/08/13	1	82.90	5	82.12	82.90	-4	12,988	-0.03%
2021/08/12	2	84.00	0	0.00	84.30	2	13,191	0.02%
2021/08/11	7	84.59	0	0.00	84.50	7	13,585	0.05%
2021/08/10	1	84.90	0	0.00	85.40	1	13,665	0.01%
2021/08/09	12	86.83	5	84.98	84.10	7	13,730	0.05%
2021/08/06	1	88.20	0	0.00	88.00	1	13,816	0.01%
2021/08/05	2	87.70	1	88.60	87.30	1	13,821	0.01%
2021/08/04	7	88.50	14	88.55	89.10	-7	14,081	-0.05%
2021/08/03	5	86.28	9	86.53	87.50	-4	13,658	-0.03%
2021/08/02	1	83.50	10	83.13	83.30	-9	13,151	-0.07%
2021/07/30	1	80.90	1	78.50	79.10	0	13,152	0.00%
2021/07/28	0	0.00	3	77.00	77.80	-3	13,621	-0.02%
2021/07/27	1	82.50	5	82.80	80.00	-4	13,719	-0.03%
2021/07/23	10	81.96	9	82.84	82.10	1	13,994	0.01%
2021/07/22	8	81.61	4	81.05	81.40	4	13,930	0.03%
2021/07/21	3	78.57	3	77.40	75.90	0	13,746	0.00%
2021/07/20	3	77.37	26	78.31	76.90	-23	13,750	-0.17%
2021/07/19	2	80.30	1	80.50	80.50	1	13,833	0.01%
2021/07/16	3	81.80	0	0.00	81.40	3	14,247	0.02%
2021/07/15	0	0.00	33	81.77	81.70	-33	14,505	-0.23%
2021/07/14	2	82.95	5	83.62	82.50	-3	14,695	-0.02%
2021/07/13	45	87.36	16	86.07	83.70	29	14,884	0.19%
2021/07/12	18	83.51	7	83.39	83.20	11	14,678	0.07%
2021/07/09	3	84.53	4	84.30	84.50	-1	14,692	-0.01%
2021/07/08	6	84.50	5	83.80	83.20	1	14,792	0.01%
2021/07/07	5	83.46	4	82.73	82.80	1	14,932	0.01%
2021/07/06	2	83.50	0	0.00	83.00	2	15,022	0.01%
2021/07/05	10	84.70	6.4	85.13	85.10	3.6	15,176	0.02%
2021/07/02	2	81.50	0	0.00	82.00	2	15,175	0.01%
2021/07/01	5	80.70	6	81.10	80.70	-1	15,341	-0.01%
2021/06/30	4	82.68	5	81.36	81.50	-1	15,632	-0.01%
2021/06/29	3	84.20	0.1	84.30	82.80	2.9	15,724	0.02%
2021/06/28	2	83.40	0	0.00	84.80	2	16,256	0.01%
2021/06/25	0	0.00	5	83.32	82.70	-5	16,444	-0.03%
2021/06/24	3	83.80	1	84.90	83.50	2	16,969	0.01%
2021/06/23	2	84.45	1	85.30	84.80	1	17,087	0.01%
2021/06/22	1	83.20	2	82.60	83.00	-1	17,247	-0.01%
2021/06/21	12	84.28	4	82.90	82.40	8	17,979	0.04%
2021/06/18	6	87.75	4	87.80	87.60	2	18,581	0.01%
2021/06/17	7	89.69	13	89.01	88.90	-6	18,730	-0.03%
2021/06/16	16	90.23	20	90.36	88.90	-4	18,628	-0.02%
2021/06/15	63	86.75	67	87.41	86.20	-4	18,381	-0.02%
2021/06/11	18	83.54	4	83.05	82.60	14	18,677	0.07%
2021/06/10	2	80.30	8	80.63	82.50	-6	18,508	-0.03%
2021/06/09	13.2	80.44	0	0.00	80.30	13.2	18,181	0.07%
2021/06/08	5	76.10	0	0.00	77.00	5	17,994	0.03%
2021/06/07	2	77.10	5	76.70	76.40	-3	18,105	-0.02%
2021/06/04	0	0.00	0.1	76.40	76.20	-0.1	18,079	0.00%
2021/06/02	3	76.00	9	76.84	76.10	-6	18,457	-0.03%
2021/06/01	1	79.20	0	0.00	79.50	1	18,353	0.01%
2021/05/27	5	82.38	6	81.03	81.30	-1	18,468	-0.01%
2021/05/26	1	78.80	0	0.00	80.00	1	18,319	0.01%
2021/05/25	12	80.66	6.5	79.43	78.50	5.5	18,359	0.03%
2021/05/24	12.5	75.93	13	76.42	78.20	-0.5	18,270	0.00%
2021/05/21	11	75.78	5	75.00	75.50	6	18,138	0.03%
2021/05/20	1	75.80	4	75.65	74.00	-3	18,249	-0.02%
2021/05/19	13	76.92	10	76.71	78.60	3	18,154	0.02%
2021/05/18	3	70.50	12	69.05	71.80	-9	18,103	-0.05%
2021/05/17	21.4	66.77	11	66.50	66.50	10.4	18,788	0.06%
2021/05/14	1	69.80	2	73.70	73.80	-1	20,041	0.00%
2021/05/13	12	66.65	30	66.36	68.10	-18	19,889	-0.09%
2021/05/12	35	69.07	21	67.27	65.70	14	19,943	0.07%
2021/05/11	0	0.00	4	73.00	70.00	-4	20,097	-0.02%
2021/05/10	12	72.62	13	71.99	71.40	-1	20,196	0.00%
2021/05/07	2	72.15	5	72.14	72.10	-3	20,804	-0.01%
2021/05/06	7	72.33	2	73.50	73.50	5	20,847	0.02%
2021/05/05	15	69.60	2.3	70.71	70.20	12.7	20,768	0.06%
2021/05/04	4	67.93	6.3	68.55	67.30	-2.3	21,129	-0.01%
2021/05/03	9	75.57	4	74.80	74.70	5	21,321	0.02%
2021/04/29	1	83.00	6	81.50	83.00	-5	21,377	-0.02%
2021/04/28	5.5	80.27	5	81.16	80.00	0.5	21,438	0.00%
2021/04/27	10	82.95	2	81.80	81.80	8	21,401	0.04%
2021/04/26	2	82.60	28	82.28	81.10	-26	21,350	-0.12%
2021/04/23	9	84.62	2	85.00	82.80	7	21,429	0.03%
2021/04/22	7	86.90	35	86.41	85.20	-28	21,344	-0.13%
2021/04/21	38.1	85.04	7	82.89	84.30	31.1	20,986	0.15%
2021/04/20	13	82.05	25	81.74	81.30	-12	20,862	-0.06%
2021/04/19	3	79.87	6	79.27	80.10	-3	20,734	-0.01%
2021/04/16	2	78.90	2	78.90	77.80	0	20,537	0.00%
2021/04/15	53	76.64	7	77.21	78.00	46	20,348	0.23%
2021/04/14	3	75.23	3	75.73	75.30	0	20,297	0.00%
2021/04/13	11	74.73	28	75.15	74.00	-17	20,402	-0.08%
2021/04/12	3	78.37	19	77.02	76.40	-16	20,581	-0.08%
2021/04/09	2	80.90	2	80.65	79.00	0	20,588	0.00%
2021/04/08	1	78.90	5	79.90	79.80	-4	20,616	-0.02%
2021/04/07	17	79.32	5	79.34	79.50	12	20,634	0.06%
2021/04/06	2	78.75	8	79.69	81.10	-6	20,773	-0.03%
2021/04/01	1	76.50	0	0.00	75.50	1	21,171	0.00%
2021/03/31	9	76.24	22	76.84	75.80	-13	21,598	-0.06%
2021/03/30	5	73.56	1	74.00	73.10	4	22,568	0.02%
2021/03/29	30	71.74	28	72.32	72.40	2	22,798	0.01%
2021/03/26	15	69.53	17	69.55	69.00	-2	22,533	-0.01%
2021/03/25	31	68.41	32	69.60	68.00	-1	22,491	0.00%
2021/03/24	55	71.05	90	70.25	70.20	-35	22,209	-0.16%
2021/03/23	69	68.34	60	69.43	70.80	9	21,339	0.04%
2021/03/22	12	65.34	20	65.24	65.30	-8	20,493	-0.04%
2021/03/19	18	64.12	23	63.85	63.40	-5	20,159	-0.02%
2021/03/18	57	63.94	35	65.33	63.10	22	19,809	0.11%
2021/03/17	15	63.91	16	62.05	64.60	-1	19,342	-0.01%
2021/03/16	10	60.60	2	60.90	60.30	8	18,592	0.04%
2021/03/15	0	0.00	5	59.68	59.60	-5	18,506	-0.03%
2021/03/12	1	58.80	1	58.90	58.60	0	18,490	0.00%
2021/03/11	7	58.24	30	59.36	59.90	-23	18,523	-0.12%
2021/03/10	2	57.10	0	0.00	57.60	2	18,503	0.01%
2021/03/09	20	57.25	0	0.00	56.90	20	18,499	0.11%
2021/03/08	4	59.38	44	58.67	58.40	-40	18,414	-0.22%
2021/03/05	1	56.60	11	56.65	56.40	-10	18,256	-0.05%
2021/03/04	17	58.39	11	58.43	56.40	6	18,282	0.03%
2021/03/03	12	56.27	12	57.79	58.40	0	18,247	0.00%
2021/03/02	14	58.94	0	0.00	57.20	14	18,591	0.08%
2021/02/26	0	0.00	19	58.75	59.30	-19	18,657	-0.10%
2021/02/25	4	58.20	1	59.80	58.70	3	18,873	0.02%
2021/02/24	20	59.74	8	59.46	58.50	12	18,808	0.06%
2021/02/23	1	62.20	26	61.20	60.80	-25	18,742	-0.13%
2021/02/22	27	62.55	12	63.97	61.50	15	18,702	0.08%
2021/02/19	14	60.29	33	60.73	61.40	-19	18,460	-0.10%
2021/02/18	20	60.11	6	61.05	60.60	14	18,605	0.08%
2021/02/17	29	61.26	25.4	62.01	62.50	3.6	19,117	0.02%
2021/02/05	60	57.18	67	57.41	57.90	-7	18,671	-0.04%
2021/02/04	1	54.50	1	54.20	54.00	0	17,802	0.00%
2021/02/03	20	54.70	0	0.00	53.60	20	17,791	0.11%
2021/02/02	17	55.19	43	55.29	55.20	-26	17,572	-0.15%
2021/02/01	20	52.32	40	53.16	53.70	-20	17,009	-0.12%
2021/01/29	52	54.72	5	54.52	51.90	47	16,705	0.28%
2021/01/28	1	54.10	52	53.55	52.80	-51	15,996	-0.32%
2021/01/27	35	55.23	42	54.18	53.80	-7	15,772	-0.04%
2021/01/26	75	55.13	95.7	55.09	54.10	-20.7	15,546	-0.13%
2021/01/25	62	52.60	39	53.80	54.00	23	14,918	0.15%
2021/01/22	110	50.55	10	52.60	52.10	100	14,523	0.69%	大買/
2021/01/21	1.2	49.72	0.9	48.85	50.50	0.3	14,213	0.00%
2021/01/20	2	46.65	0	0.00	46.90	2	13,985	0.01%
2021/01/18	9.1	47.98	2	48.00	48.10	7.1	13,843	0.05%
2021/01/15	9.2	50.60	4	50.55	50.10	5.2	13,596	0.04%
2021/01/14	0	0.00	3	52.07	52.50	-3	13,422	-0.02%
2021/01/13	3	53.00	6	52.90	53.20	-3	13,293	-0.02%
2021/01/12	0.1	50.82	7	50.29	50.40	-6.9	13,148	-0.05%
2021/01/11	3	52.57	0	0.00	52.60	3	12,997	0.02%
2021/01/08	0	0.00	2	53.00	52.50	-2	12,869	-0.02%
2021/01/07	2	53.20	0	0.00	52.60	2	12,778	0.02%
2021/01/06	11	53.15	16	51.93	51.40	-5	12,634	-0.04%
2021/01/05	8	55.08	9	55.11	53.40	-1	12,302	-0.01%
2021/01/04	10	52.72	2	52.75	52.70	8	11,872	0.07%
2020/12/31	10	53.24	8	53.46	53.30	2	11,712	0.02%
2020/12/30	4	53.73	2	53.40	52.90	2	11,421	0.02%
2020/12/29	6	54.68	15	54.05	54.60	-9	11,222	-0.08%
2020/12/28	36	55.01	7	55.16	55.50	29	10,862	0.27%
2020/12/25	7	53.46	9	52.97	51.80	-2	10,069	-0.02%
2020/12/24	67	51.96	63	51.85	51.50	4	9,435	0.04%
2020/12/23	2	48.70	10	48.75	48.80	-8	7,858	-0.10%
2020/12/22	7	45.64	7	45.01	44.40	0	7,373	0.00%
2020/12/21	16	44.51	13	44.97	45.10	3	7,047	0.04%
2020/12/15	0	0.00	2	42.50	41.90	-2	6,927	-0.03%
2020/12/11	4	42.50	0	0.00	42.50	4	6,994	0.06%
2020/12/10	5	44.12	2	43.00	43.30	3	6,923	0.04%
2020/12/09	0	0.00	2	44.88	44.70	-2	6,787	-0.03%
2020/12/08	2	45.15	3	44.70	45.25	-1	6,732	-0.01%
2020/12/04	2	46.00	0	0.00	46.20	2	6,565	0.03%
2020/12/03	0	0.00	1	45.80	45.20	-1	6,440	-0.02%
2020/12/01	0	0.00	6	45.03	44.95	-6	6,252	-0.10%
2020/11/27	0	0.00	4	46.18	46.05	-4	5,956	-0.07%
2020/11/26	21	46.93	29	46.59	46.50	-8	5,867	-0.14%
2020/11/25	21	45.77	8	45.80	46.00	13	5,354	0.24%
2020/11/24	6	45.93	2	45.75	44.45	4	5,108	0.08%
2020/11/23	0	0.00	4	44.65	44.40	-4	4,777	-0.08%
2020/11/19	2	45.05	2	44.88	45.20	0	4,544	0.00%
2020/11/18	10	44.69	6	45.03	45.00	4	4,419	0.09%
2020/11/17	1	45.70	7	45.54	44.50	-6	4,216	-0.14%
2020/11/16	12	45.38	49	44.72	44.50	-37	3,939	-0.94%
2020/11/13	13	43.03	28	42.33	42.90	-15	3,069	-0.49%
2020/11/12	32	41.98	18	42.63	41.90	14	2,611	0.54%
2020/11/11	41	40.46	0	0.00	40.70	41	2,016	2.03%
2020/11/03	0	0.00	1	38.75	38.50	-1	1,958	-0.05%
2020/10/30	0	0.00	4	38.90	38.30	-4	2,010	-0.20%
2020/10/28	0	0.00	3	39.00	38.35	-3	2,055	-0.15%
2020/10/26	2	38.88	3	38.93	38.70	-1	2,222	-0.05%
2020/10/20	4	38.44	2	38.28	38.10	2	2,295	0.09%
2020/10/19	0	0.00	5	37.20	37.40	-5	2,281	-0.22%
2020/10/14	5	36.90	12	36.70	37.30	-7	2,352	-0.30%
2020/10/13	1	36.25	0	0.00	36.45	1	2,382	0.04%
2020/10/06	0	0.00	1	37.45	37.30	-1	2,466	-0.04%
2020/09/29	0	0.00	6	37.70	37.50	-6	2,631	-0.23%
2020/09/28	0	0.00	4	37.45	37.60	-4	2,727	-0.15%
2020/09/22	0	0.00	3	38.50	38.20	-3	2,992	-0.10%
2020/09/18	7	40.54	0	0.00	39.30	7	3,137	0.22%
2020/09/17	0	0.00	3	40.25	40.60	-3	3,125	-0.10%
2020/09/15	4	39.40	0	0.00	39.40	4	3,060	0.13%
2020/09/14	1	39.00	1	39.00	39.10	0	3,074	0.00%
2020/09/11	3	38.58	0	0.00	38.50	3	3,163	0.09%
2020/09/10	3	38.83	0	0.00	38.50	3	3,264	0.09%
2020/09/08	0	0.00	8	37.93	38.15	-8	3,281	-0.24%
2020/09/02	1	38.30	0	0.00	37.85	1	3,506	0.03%
2020/08/24	0	0.00	4	37.70	38.20	-4	3,868	-0.10%
2020/08/20	0	0.00	12	37.25	36.05	-12	4,025	-0.30%
2020/08/19	0	0.00	3	39.03	38.90	-3	4,079	-0.07%
2020/08/18	0	0.00	6	39.08	39.05	-6	4,106	-0.15%
2020/08/17	0	0.00	5	39.30	39.40	-5	4,145	-0.12%
2020/08/14	0	0.00	5	39.22	39.15	-5	4,210	-0.12%
2020/08/13	0	0.00	4	39.05	39.05	-4	4,247	-0.09%
2020/08/10	0	0.00	1	40.30	40.10	-1	4,604	-0.02%
2020/07/31	0	0.00	6	40.95	41.15	-6	5,644	-0.11%
2020/07/30	6	41.08	5	40.45	40.90	1	5,952	0.02%
2020/07/29	0	0.00	10	39.00	39.10	-10	6,042	-0.17%
2020/07/24	5	40.15	1	40.15	40.05	4	6,856	0.06%
2020/07/23	1	40.60	5	41.00	40.85	-4	6,857	-0.06%
2020/07/21	5	40.65	7	40.12	40.25	-2	6,835	-0.03%
2020/07/20	5	39.85	1	39.45	39.80	4	6,826	0.06%
2020/07/16	5	40.50	0	0.00	40.10	5	6,830	0.07%
2020/07/15	6	40.30	0	0.00	40.30	6	6,823	0.09%
2020/07/14	5	41.16	2	41.40	40.60	3	6,846	0.04%
2020/07/13	1	40.80	0	0.00	40.90	1	6,834	0.01%
2020/07/10	2	40.35	0	0.00	40.10	2	6,865	0.03%
2020/07/09	2	41.65	0	0.00	41.20	2	6,897	0.03%
2020/07/08	0	0.00	2	41.75	41.70	-2	6,989	-0.03%
2020/07/07	1	41.50	0	0.00	42.00	1	6,965	0.01%
2020/07/06	8	41.79	0	0.00	41.75	8	6,931	0.12%
2020/07/03	0	0.00	1	40.85	40.90	-1	6,929	-0.01%
2020/07/02	4	41.45	1	41.45	41.15	3	6,967	0.04%
2020/07/01	4	41.80	0	0.00	41.65	4	6,887	0.06%
2020/06/30	20	41.49	0	0.00	41.85	20	6,845	0.29%
2020/06/29	2	42.90	20	42.90	42.90	-18	6,765	-0.27%
2020/06/24	0	0.00	3	43.00	42.85	-3	6,669	-0.04%
2020/06/23	0	0.00	1	42.95	42.70	-1	6,670	-0.01%
2020/06/22	0	0.00	1	42.95	42.45	-1	6,647	-0.02%
2020/06/19	3	42.75	0	0.00	42.85	3	6,669	0.04%
2020/06/18	1	43.00	5	43.15	42.85	-4	6,667	-0.06%
2020/06/17	7	42.58	1	42.75	42.95	6	6,597	0.09%
2020/06/16	20	41.98	11	41.73	42.00	9	6,551	0.14%
2020/06/15	3	41.30	0	0.00	41.20	3	6,618	0.05%
2020/06/12	0	0.00	3	41.00	41.50	-3	6,634	-0.05%
2020/06/11	1	42.35	0	0.00	40.90	1	6,651	0.02%
2020/06/10	5	42.55	0	0.00	42.45	5	6,623	0.08%
2020/06/09	0	0.00	1	42.50	42.30	-1	6,697	-0.01%
2020/06/05	3	42.80	4	42.71	42.65	-1	6,766	-0.01%
2020/06/04	0	0.00	10	42.35	42.65	-10	6,762	-0.15%
2020/06/03	0	0.00	1	41.95	41.90	-1	6,728	-0.01%
2020/06/02	2	41.75	0	0.00	41.50	2	6,800	0.03%
2020/05/28	5	41.08	5	40.67	40.60	0	6,904	0.00%
2020/05/27	2	42.20	0	0.00	41.85	2	6,848	0.03%
2020/05/26	4	42.30	1	42.90	42.25	3	6,841	0.04%
2020/05/21	1	41.80	1	42.00	41.90	0	6,697	0.00%
2020/05/18	10	40.72	0	0.00	40.20	10	6,592	0.15%
2020/05/15	0	0.00	3	42.28	41.90	-3	6,449	-0.05%
2020/05/14	21	42.05	4	42.70	41.30	17	6,348	0.27%
2020/05/13	0	0.00	5	42.95	42.95	-5	6,213	-0.08%
2020/05/12	11	44.02	12	43.88	43.70	-1	6,141	-0.02%
2020/05/11	4	44.10	2	44.45	44.20	2	5,978	0.03%
2020/05/08	7	42.48	5	42.10	42.30	2	5,640	0.04%
2020/05/06	20	41.81	20	42.60	41.75	0	5,362	0.00%
2020/05/05	0	0.00	5	40.95	40.80	-5	5,071	-0.10%
2020/05/04	12	40.63	8	40.28	41.50	4	4,899	0.08%
2020/04/30	7	40.20	3	39.13	40.50	4	4,660	0.09%
2020/04/29	0	0.00	1	36.40	36.85	-1	4,394	-0.02%
2020/04/24	2	34.43	0	0.00	34.45	2	4,447	0.04%
2020/04/14	3	35.50	6	35.44	35.40	-3	4,612	-0.07%
2020/04/13	1	34.80	1	33.60	34.80	0	4,589	0.00%
2020/04/10	2	33.05	0	0.00	33.30	2	4,513	0.04%
2020/04/09	1	33.20	0	0.00	33.00	1	4,571	0.02%
2020/03/30	0	30.20	0	0.00	30.20	0	4,472	0.00%
2020/03/27	0	0.00	4	30.49	30.20	-4	4,543	-0.09%
2020/03/26	1	29.50	0	0.00	29.70	1	4,546	0.02%
2020/03/25	2	29.75	15	29.65	29.70	-13	4,561	-0.29%
2020/03/24	1	28.15	0	0.00	28.25	1	4,573	0.02%
2020/03/13	15	31.20	12	30.98	31.95	3	5,565	0.05%
2020/03/12	2	34.30	0	0.00	34.30	2	5,506	0.04%
2020/03/11	0	0.00	4	38.60	38.05	-4	5,468	-0.07%
2020/03/10	4	38.35	0	0.00	38.55	4	5,761	0.07%
2020/03/06	1	39.75	1	39.80	39.70	0	5,920	0.00%
2020/03/02	0	0.00	14	36.09	36.25	-14	6,716	-0.21%
2020/02/27	5	37.70	0	0.00	37.00	5	6,860	0.07%
2020/02/26	1	38.70	2	38.70	39.30	-1	6,803	-0.01%
2020/02/24	14	38.65	0	0.00	39.15	14	6,759	0.21%
2020/02/21	23	39.05	25	39.04	38.95	-2	6,745	-0.03%
2020/02/20	5	38.76	0	0.00	38.50	5	6,684	0.07%
2020/02/12	0	0.00	15	38.35	38.30	-15	6,714	-0.22%
2020/02/11	1	37.60	0	0.00	37.65	1	6,756	0.01%
2020/02/06	0	0.00	1	37.10	37.10	-1	7,746	-0.01%
2020/02/05	4	35.63	1	35.85	35.85	3	7,741	0.04%
2020/01/31	6	36.44	0	0.00	36.45	6	7,587	0.08%
2020/01/17	2	43.20	0	0.00	43.00	2	7,589	0.03%
2020/01/16	2	43.35	0	0.00	43.40	2	7,662	0.03%
2020/01/15	5	43.95	0	0.00	43.35	5	7,873	0.06%
2020/01/14	5	43.75	0	0.00	43.75	5	8,146	0.06%
2020/01/13	2	43.20	2	43.00	43.40	0	8,108	0.00%
2020/01/03	0	0.00	3	42.72	42.80	-3	8,271	-0.04%
2020/01/02	1	43.10	0	0.00	43.10	1	8,253	0.01%
2019/12/24	0	0.00	1	41.85	41.45	-1	8,942	-0.01%
2019/12/23	3	42.60	5	41.90	41.95	-2	8,962	-0.02%
2019/12/20	0	0.00	1	42.20	42.60	-1	9,107	-0.01%
2019/12/18	0	0.00	9	43.21	42.60	-9	10,083	-0.09%
2019/12/17	13	45.15	20	44.17	44.25	-7	10,305	-0.07%
2019/12/16	15	46.28	17	46.06	46.80	-2	10,013	-0.02%
2019/12/13	3	44.92	0	0.00	45.30	3	9,961	0.03%
2019/12/12	12	45.92	2	44.80	44.85	10	10,269	0.10%
2019/12/11	3	44.80	15	45.11	45.30	-12	10,281	-0.12%
2019/12/10	0	0.00	2	44.23	45.00	-2	10,391	-0.02%
2019/12/09	41	46.04	40	45.24	45.00	1	10,420	0.01%
2019/12/06	18	45.76	30	45.45	45.30	-12	10,519	-0.11%
2019/12/05	62	46.29	60	45.60	45.40	2	10,532	0.02%
2019/12/04	1	45.35	1	45.15	45.25	0	10,426	0.00%
2019/12/03	2	44.50	2	44.33	44.50	0	10,636	0.00%
2019/12/02	2	44.70	2	44.30	44.85	0	10,677	0.00%
2019/11/29	45	45.73	28	44.67	44.40	17	10,682	0.16%
2019/11/28	2	43.73	2	43.83	43.90	0	10,301	0.00%
2019/11/27	1	43.30	0	0.00	42.60	1	10,422	0.01%
2019/11/26	2	42.93	4	42.26	43.00	-2	10,526	-0.02%
2019/11/21	2	40.23	0	0.00	41.00	2	11,463	0.02%
2019/11/19	1	40.75	0	0.00	40.75	1	11,960	0.01%
2019/11/18	1	41.05	0	0.00	41.05	1	12,160	0.01%
2019/11/15	1	41.05	1	41.50	40.90	0	12,388	0.00%
2019/11/14	2	40.50	0	0.00	40.65	2	12,744	0.02%
2019/11/12	2	41.70	0	0.00	41.45	2	13,341	0.01%
2019/11/11	3	40.47	0	0.00	40.40	3	13,834	0.02%
2019/11/08	2	41.20	1	41.10	41.00	1	14,410	0.01%
2019/11/07	2	40.53	0	0.00	40.60	2	14,552	0.01%
2019/11/06	1	42.20	4	42.81	42.00	-3	14,468	-0.02%
2019/11/05	8	44.80	18	44.73	45.30	-10	14,132	-0.07%
2019/10/30	4	43.35	0	0.00	43.65	4	13,699	0.03%
2019/10/29	0	0.00	13	42.75	42.80	-13	13,673	-0.10%
2019/10/28	5	43.60	7	43.69	43.85	-2	13,617	-0.01%
2019/10/25	0	0.00	10	43.43	43.15	-10	13,563	-0.07%
2019/10/23	2	44.75	5	44.32	44.35	-3	13,520	-0.02%
2019/10/22	0	0.00	7	44.14	44.10	-7	13,312	-0.05%
2019/10/17	0	0.00	1	42.05	41.95	-1	12,961	-0.01%
2019/10/16	5	42.45	4	41.65	42.00	1	12,920	0.01%
2019/10/15	7	42.38	6	42.68	42.45	1	12,807	0.01%
2019/10/14	2	41.60	1	41.45	41.15	1	12,605	0.01%
2019/10/09	2	40.53	0	0.00	40.50	2	12,511	0.02%
2019/10/07	3	41.88	2	42.18	42.00	1	12,362	0.01%
2019/10/03	0	0.00	5	41.95	41.95	-5	12,128	-0.04%
2019/10/02	4	42.04	3	41.98	42.40	1	12,070	0.01%
2019/10/01	1	40.80	1	41.00	41.00	0	11,963	0.00%
2019/09/27	19	41.12	7	40.67	40.60	12	11,886	0.10%
2019/09/26	0	0.00	3	43.68	43.50	-3	11,505	-0.03%
2019/09/25	5	43.25	0	0.00	43.20	5	11,442	0.04%
2019/09/24	28	43.85	16	44.07	43.45	12	11,299	0.11%
2019/09/23	10	47.78	1	46.90	46.80	9	10,695	0.08%
2019/09/20	8	47.74	5	48.47	48.60	3	10,293	0.03%
2019/09/19	0	0.00	4	46.76	46.90	-4	9,803	-0.04%
2019/09/18	2	47.80	0	0.00	46.55	2	9,709	0.02%
2019/09/17	5	47.39	6	47.79	47.10	-1	9,484	-0.01%
2019/09/16	0	0.00	3	45.70	46.50	-3	9,039	-0.03%
2019/09/12	4	45.45	1	46.00	46.35	3	8,913	0.03%
2019/09/11	1	45.20	0	0.00	45.20	1	8,751	0.01%
2019/09/10	2	45.30	3	45.18	45.30	-1	8,666	-0.01%
2019/09/09	2	46.53	2	46.50	46.50	0	8,491	0.00%
2019/09/06	4	46.90	2	47.18	46.30	2	8,432	0.02%
2019/09/05	0	0.00	2	46.70	46.70	-2	8,273	-0.02%
2019/09/04	0	0.00	10	44.71	45.25	-10	7,862	-0.13%
2019/09/03	4	45.26	2	45.05	45.05	2	7,723	0.03%
2019/08/30	0	0.00	32	44.59	43.20	-32	7,313	-0.44%
2019/08/29	5	46.75	0	0.00	46.80	5	6,927	0.07%
2019/08/28	5	46.30	1	46.45	46.30	4	6,709	0.06%
2019/08/27	113	46.57	8	46.34	46.50	105	6,414	1.64%	大買/鉅額交易
2019/08/26	5	42.20	10	43.40	43.55	-5	5,719	-0.09%
2019/08/23	23	43.61	24	43.08	42.95	-1	5,531	-0.02%
2019/08/22	2	42.48	1	43.00	42.30	1	5,193	0.02%
2019/08/21	46	42.13	147	41.98	42.00	-101	4,975	-2.03%	大賣/鉅額交易
2019/08/20	50	42.23	115	41.73	40.80	-65	4,749	-1.37%	大賣/
2019/08/19	3	43.33	3	43.02	42.30	0	4,500	0.00%
2019/08/16	56	42.37	56	41.13	41.75	0	4,112	0.00%
2019/08/15	38	41.59	31	41.40	41.80	7	3,876	0.18%
2019/08/14	73	40.82	12	40.40	41.50	61	3,444	1.77%
2019/08/13	67	38.92	111	38.13	38.20	-44	2,872	-1.53%	大賣/
2019/08/12	0	0.00	9	36.93	38.10	-9	2,255	-0.40%
2019/08/08	2	34.00	2	34.30	34.65	0	2,010	0.00%
2019/08/02	14	32.49	0	0.00	32.30	14	1,764	0.79%
2019/08/01	4	33.66	5	34.07	33.40	-1	1,744	-0.06%
2019/07/31	5	33.26	3	32.93	33.35	2	1,681	0.12%
2019/07/30	3	32.95	0	0.00	32.80	3	1,668	0.18%
2019/07/29	0	0.00	1	33.70	33.70	-1	1,635	-0.06%
2019/07/26	0	0.00	1	33.15	33.10	-1	1,575	-0.06%
2019/07/25	5	32.80	8	32.96	32.75	-3	1,546	-0.19%
2019/07/23	6	31.95	1	32.00	31.80	5	1,489	0.34%
2019/07/12	0	0.00	1	31.25	30.95	-1	1,615	-0.06%
2019/07/11	0	0.00	1	31.00	30.85	-1	1,647	-0.06%
2019/07/09	1	30.70	0	0.00	30.45	1	1,802	0.06%
2019/07/03	0	0.00	2	30.90	30.90	-2	1,975	-0.10%
2019/07/02	1	31.50	0	0.00	31.50	1	2,063	0.05%
2019/07/01	2	31.10	1	31.50	31.45	1	2,088	0.05%
2019/06/26	0	0.00	40	31.76	31.80	-40	2,493	-1.60%
2019/06/25	0	0.00	74	31.79	31.95	-74	2,505	-2.95%
2019/06/24	0	0.00	23	32.32	32.30	-23	2,576	-0.89%
2019/06/21	1	32.75	0	0.00	32.50	1	2,585	0.04%
2019/06/20	10	32.30	10	32.65	32.70	0	2,619	0.00%
2019/06/19	52	32.46	1	32.15	32.00	51	2,584	1.97%
2019/06/18	25	31.50	3	31.18	31.70	22	2,568	0.86%
2019/06/17	15	31.13	0	0.00	31.05	15	2,561	0.59%
2019/06/14	46	31.34	0	0.00	31.35	46	2,623	1.75%
2019/06/13	3	29.95	0	0.00	31.00	3	2,623	0.11%
2019/05/29	0	0.00	20	28.15	28.15	-20	2,785	-0.72%
2019/05/13	10	28.75	0	0.00	28.70	10	3,712	0.27%
2019/05/09	1	31.15	0	0.00	30.35	1	3,760	0.03%
2019/05/06	12	31.90	0	0.00	31.70	12	3,817	0.31%
2019/04/30	1	32.40	1	32.65	32.80	0	3,854	0.00%
2019/04/23	1	34.55	0	0.00	34.40	1	4,004	0.02%
2019/04/22	1	34.75	1	35.05	34.55	0	4,007	0.00%
2019/04/18	2	34.70	0	0.00	33.85	2	4,000	0.05%
2019/04/17	48	34.61	0	0.00	34.50	48	3,983	1.20%
2019/04/09	0	0.00	2	34.35	34.35	-2	3,879	-0.05%
2019/04/02	33	34.90	15	34.84	34.55	18	3,618	0.50%
2019/04/01	1	33.10	1	33.65	33.40	0	3,357	0.00%
2019/03/29	0	0.00	3	33.15	33.30	-3	3,274	-0.09%
2019/03/28	1	32.25	0	0.00	32.45	1	3,149	0.03%
2019/03/27	0	0.00	1	32.65	32.70	-1	3,173	-0.03%
2019/03/25	0	0.00	18	31.56	31.95	-18	3,122	-0.58%
2019/03/22	0	0.00	3	32.00	32.15	-3	3,069	-0.10%
2019/03/18	0	0.00	2	32.13	32.50	-2	3,114	-0.06%
2019/03/15	1	31.80	0	0.00	31.75	1	3,052	0.03%
2019/03/08	1	31.05	0	0.00	31.05	1	3,320	0.03%
2019/03/07	2	31.33	5	31.74	31.30	-3	3,361	-0.09%
2019/02/27	3	31.78	2	32.38	32.50	1	3,436	0.03%
2019/02/26	20	32.88	4	32.70	32.55	16	3,339	0.48%
2019/02/25	0	0.00	1	31.20	31.20	-1	2,972	-0.03%
2019/02/22	1	30.40	0	0.00	30.30	1	2,923	0.03%
2019/02/20	2	30.68	0	0.00	30.75	2	2,971	0.07%
2019/02/15	1	30.75	0	0.00	31.00	1	2,918	0.03%
2019/02/14	1	31.00	13	30.99	31.20	-12	2,878	-0.42%
2019/02/13	2	30.23	0	0.00	30.20	2	2,851	0.07%
2019/02/12	6	30.73	0	0.00	30.60	6	2,821	0.21%
2019/02/11	1	31.40	5	31.24	30.70	-4	2,757	-0.15%
2019/01/30	0	0.00	15	29.97	29.95	-15	2,692	-0.56%
2019/01/25	0	0.00	1	29.90	30.05	-1	2,701	-0.04%
2019/01/24	1	29.35	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.75	1	29.55	29.55	0	2,654	0.00%
2019/01/22	3	30.32	0	0.00	30.00	3	2,639	0.11%
2019/01/21	3	30.37	2	30.10	30.05	1	2,591	0.04%
2019/01/17	1	29.20	0	0.00	29.15	1	2,491	0.04%
2019/01/16	18	28.99	1	29.55	29.55	17	2,448	0.69%
2019/01/15	1	28.15	0	0.00	28.15	1	2,341	0.04%
2019/01/11	0	0.00	1	28.30	28.30	-1	2,327	-0.04%
2019/01/09	1	27.65	0	0.00	27.85	1	2,264	0.04%
2019/01/08	2	27.75	0	0.00	27.90	2	2,242	0.09%
2019/01/07	1	26.65	1	27.40	27.30	0	2,172	0.00%
2019/01/02	12	27.72	12	27.87	27.55	0	2,192	0.00%
2018/12/19	0	0.00	1	28.60	29.30	-1	2,155	-0.05%
2018/12/17	0	0.00	2	29.10	28.55	-2	2,123	-0.09%
2018/12/14	2	29.05	0	0.00	29.15	2	2,147	0.09%
2018/12/13	1	29.60	0	0.00	29.15	1	2,214	0.05%
2018/12/12	1	29.80	0	0.00	30.00	1	2,202	0.05%
2018/12/11	2	28.35	3	28.73	28.90	-1	2,113	-0.05%
2018/12/10	1	27.80	0	0.00	27.70	1	2,176	0.05%
2018/12/07	1	28.55	9	28.33	28.20	-8	2,176	-0.37%
2018/12/05	10	30.70	1	30.70	30.70	9	2,055	0.44%
2018/12/04	2	31.20	0	0.00	31.95	2	2,034	0.10%
2018/12/03	1	30.55	1	30.40	30.90	0	1,987	0.00%
2018/11/30	0	0.00	1	30.00	30.00	-1	1,923	-0.05%
2018/11/29	1	29.95	0	0.00	29.60	1	1,891	0.05%
2018/11/26	0	0.00	5	28.15	28.45	-5	1,750	-0.29%
2018/11/20	1	28.55	0	0.00	28.40	1	1,737	0.06%
2018/11/19	5	28.70	0	0.00	29.00	5	1,710	0.29%
2018/11/02	1	26.35	1	28.10	27.15	0	1,795	0.00%
2018/10/26	1	24.15	1	24.10	24.00	0	1,786	0.00%
2018/10/12	0	0.00	43	25.75	25.60	-43	1,912	-2.25%
2018/10/05	0	0.00	1	29.35	29.30	-1	1,896	-0.05%
2018/10/04	0	0.00	2	31.30	31.25	-2	1,879	-0.11%
2018/09/28	1	31.70	0	0.00	31.90	1	1,948	0.05%
2018/09/27	44	32.00	0	0.00	31.85	44	1,955	2.25%
2018/09/20	1	32.05	8	31.81	31.40	-7	2,000	-0.35%
2018/09/19	1	32.80	2	32.85	32.60	-1	2,034	-0.05%
2018/09/14	2	32.30	0	0.00	32.80	2	2,040	0.10%
2018/09/10	0	0.00	3	28.75	28.40	-3	2,006	-0.15%
2018/09/07	0	0.00	3	30.70	30.60	-3	1,997	-0.15%
2018/09/06	3	32.47	0	0.00	32.40	3	2,007	0.15%
2018/08/30	0	0.00	5	33.35	32.75	-5	2,359	-0.21%
2018/08/29	6	33.43	0	0.00	33.15	6	2,396	0.25%
2018/08/28	0	0.00	1	33.00	33.30	-1	2,399	-0.04%
2018/08/21	1	31.35	0	0.00	31.60	1	2,546	0.04%
2018/08/17	10	33.43	0	0.00	33.40	10	2,584	0.39%
2018/08/15	1	33.20	0	0.00	32.80	1	2,621	0.04%
2018/08/07	1	37.95	0	0.00	37.85	1	2,579	0.04%
2018/08/03	1	38.40	1	38.10	38.20	0	2,602	0.00%
2018/08/02	1	38.55	0	0.00	38.50	1	2,624	0.04%
2018/08/01	2	38.60	0	0.00	39.00	2	2,603	0.08%
2018/07/30	1	38.35	0	0.00	38.05	1	2,594	0.04%
2018/07/27	0	0.00	25	38.05	38.05	-25	2,603	-0.96%
2018/07/25	0	0.00	1	38.10	37.85	-1	2,622	-0.04%
2018/07/20	25	37.60	0	0.00	37.55	25	2,606	0.96%
2018/06/26	0	0.00	4	40.43	40.20	-4	3,309	-0.12%
2018/06/25	1	41.85	0	0.00	41.25	1	3,337	0.03%
2018/06/21	0	0.00	10	41.42	41.40	-10	3,325	-0.30%
2018/06/20	2	40.85	10	41.31	40.85	-8	3,344	-0.24%
2018/06/15	2	41.95	0	0.00	42.25	2	3,341	0.06%
2018/06/12	2	42.70	2	42.33	42.20	0	3,249	0.00%
2018/06/11	0	0.00	1	41.20	41.50	-1	3,079	-0.03%
2018/06/07	6	41.05	0	0.00	40.65	6	3,184	0.19%
2018/05/31	1	40.20	3	40.27	39.85	-2	3,334	-0.06%
2018/05/30	1	38.90	0	0.00	38.85	1	3,286	0.03%
2018/05/28	1	39.10	0	0.00	39.10	1	3,434	0.03%
2018/05/24	1	39.80	0	0.00	39.55	1	3,460	0.03%
2018/05/23	1	38.85	0	0.00	38.85	1	3,418	0.03%
2018/05/22	2	39.00	0.5	38.70	39.00	1.5	3,449	0.04%
2018/05/07	5	38.05	0	0.00	37.95	5	3,852	0.13%
2018/04/25	0	0.00	5	38.55	39.90	-5	4,308	-0.12%
2018/04/20	0	0.00	1	43.30	43.10	-1	4,368	-0.02%
2018/04/18	0	0.00	20	42.70	42.85	-20	4,569	-0.44%
2018/04/17	0	0.00	5	43.05	42.65	-5	4,625	-0.11%
2018/04/16	5	43.80	5	43.55	43.40	0	4,656	0.00%
2018/04/13	20	43.95	0	0.00	43.95	20	4,860	0.41%
2018/04/12	10	42.20	10	42.18	42.30	0	5,110	0.00%
2018/04/02	7	43.67	0	0.00	43.15	7	5,508	0.13%
2018/03/29	4	43.25	0	0.00	43.05	4	5,768	0.07%
2018/03/28	0	0.00	18	43.07	43.05	-18	5,779	-0.31%
2018/03/27	0	0.00	6	42.60	42.60	-6	5,873	-0.10%
2018/03/26	0	0.00	5	41.75	41.75	-5	5,918	-0.08%
2018/03/15	0	0.00	1	43.00	42.95	-1	6,249	-0.02%
2018/03/14	2	43.73	0	0.00	43.25	2	6,329	0.03%
2018/03/12	7	43.46	0	0.00	43.25	7	6,518	0.11%
2018/03/09	2	43.15	9	43.20	43.20	-7	6,528	-0.11%
2018/03/07	2	42.35	1	42.65	42.45	1	6,481	0.02%
2018/03/05	2	43.55	0	0.00	42.35	2	6,667	0.03%
2018/03/01	11	43.20	14	42.52	43.30	-3	6,668	-0.04%
2018/02/27	12	42.84	0	0.00	42.40	12	6,750	0.18%
2018/02/22	1	41.70	7	41.54	41.45	-6	6,832	-0.09%
2018/02/21	5	40.80	3	40.80	40.80	2	6,834	0.03%
2018/02/12	2	39.65	0	0.00	39.30	2	6,862	0.03%
2018/02/09	1	37.40	2	38.30	39.45	-1	6,936	-0.01%
2018/02/08	1	39.80	0	0.00	39.80	1	6,955	0.01%
2018/02/07	2	41.75	0	0.00	41.30	2	7,144	0.03%
2018/02/06	2	40.05	3	40.77	40.50	-1	7,439	-0.01%
2018/02/05	0	0.00	11	42.63	43.70	-11	7,371	-0.15%
2018/02/01	2	44.20	0	0.00	43.60	2	7,484	0.03%
2018/01/31	3	43.92	0	0.00	44.05	3	7,600	0.04%
2018/01/30	6	43.73	0	0.00	43.65	6	7,710	0.08%
2018/01/29	2	44.25	17	44.21	43.60	-15	7,968	-0.19%
2018/01/26	5	43.70	0	0.00	43.10	5	7,980	0.06%
2018/01/23	2	42.15	0	0.00	42.15	2	8,480	0.02%
2018/01/22	2	42.10	0	0.00	41.90	2	8,993	0.02%
2018/01/18	6	43.01	0	0.00	42.50	6	9,067	0.07%
2018/01/17	11	42.53	0	0.00	42.45	11	9,108	0.12%
2018/01/16	3	43.10	2	43.18	43.10	1	9,125	0.01%
2018/01/15	6	44.25	10	44.43	44.00	-4	9,125	-0.04%
2018/01/12	8	44.33	6	44.56	44.60	2	9,108	0.02%
2018/01/11	15	43.90	6	44.15	43.35	9	9,218	0.10%
2018/01/10	3	43.73	2	44.00	43.65	1	9,373	0.01%
2018/01/09	5	44.39	7	44.44	44.05	-2	9,536	-0.02%
2018/01/08	13	43.78	15	44.88	44.90	-2	9,404	-0.02%
2018/01/05	5	42.94	5	42.95	42.80	0	8,875	0.00%
2018/01/04	3	41.40	0	0.00	41.40	3	8,731	0.03%
2018/01/02	0	0.00	1	40.80	41.10	-1	9,051	-0.01%