金居 (8358)-日盛-和美券商分點個股進出

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
62.5
漲跌
▼0.5
漲幅
-0.79%
成交量
2,473張
產業
上櫃電子零組件類股
936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

金居 (8358)籌碼相關－日盛-和美券商分點個股進出

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-和美券商分點個股進出
日盛-和美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
2023/04/07	0.1	60.60	2	60.60	60.70	-1.9	7,279	-0.03%
2023/03/30	7	59.81	13	60.00	59.80	-6	7,275	-0.08%
2023/03/29	17	59.90	6	59.55	59.70	11	7,286	0.15%
2023/03/28	17.1	58.90	0	0.00	58.90	17.1	7,294	0.23%
2023/03/27	0	0.00	1	60.90	60.80	-1	7,256	-0.01%
2023/03/24	1	60.70	0	0.00	61.10	1	7,282	0.01%
2023/03/23	0.1	60.31	1	59.90	59.90	-0.9	7,258	-0.01%
2023/03/22	0	60.70	11	61.59	62.00	-11	7,190	-0.15%
2023/03/20	3	58.40	2	58.80	58.60	1	7,338	0.01%
2023/03/16	2	58.50	7	58.79	58.50	-5	7,311	-0.07%
2023/03/15	11	60.27	0	0.00	60.00	11	7,329	0.15%
2023/03/13	1	61.10	0	0.00	61.90	1	7,527	0.01%
2023/03/10	1	62.20	0.3	62.20	62.10	0.7	7,674	0.01%
2023/03/09	1	64.50	1	64.40	63.90	0	8,054	0.00%
2023/03/08	0	0.00	2	64.15	63.90	-2	8,235	-0.02%
2023/03/07	0	0.00	1	64.20	63.90	-1	8,237	-0.01%
2023/03/06	0	0.00	2	64.25	64.20	-2	8,246	-0.02%
2023/03/02	3	63.10	0	0.00	63.20	3	8,317	0.04%
2023/03/01	3	63.00	0	0.00	62.90	3	8,563	0.04%
2023/02/24	3	62.93	2	63.30	62.80	1	8,563	0.01%
2023/02/23	7.1	63.09	11	63.10	62.80	-3.9	8,536	-0.05%
2023/02/22	9.1	63.93	16	63.83	63.80	-7	8,545	-0.08%
2023/02/21	4	64.20	2	64.60	64.80	2	8,565	0.02%
2023/02/20	9.1	64.34	3	64.57	64.60	6.1	8,532	0.07%
2023/02/17	3.1	66.27	21	66.18	66.00	-17.9	8,545	-0.21%
2023/02/16	7	67.30	1	66.11	67.50	6	8,760	0.07%
2023/02/15	1	64.70	15	65.10	64.70	-14	8,733	-0.16%
2023/02/14	4	64.60	1	64.50	64.50	3	8,745	0.03%
2023/02/13	0.1	64.00	0	0.00	63.80	0.1	8,822	0.00%
2023/02/10	8	64.80	0	0.00	64.20	8	9,008	0.09%
2023/02/09	10	67.56	0	0.00	67.20	10	9,288	0.11%
2023/02/08	4	68.45	10	68.56	67.90	-6	9,373	-0.06%
2023/02/07	2	68.05	4.2	67.70	68.00	-2.2	9,417	-0.02%
2023/02/06	0	0.00	3	66.40	67.00	-3	9,664	-0.03%
2023/02/03	5	67.10	0	0.00	66.20	5	10,133	0.05%
2023/02/02	5	67.29	6	66.72	67.00	-1	10,287	-0.01%
2023/02/01	3	67.67	7	68.33	67.40	-4	10,251	-0.04%
2023/01/31	5	65.38	7	65.29	65.70	-2	9,979	-0.02%
2023/01/30	1	63.00	26.1	65.18	65.00	-25.1	9,923	-0.25%
2023/01/17	1	59.90	4.1	60.40	59.90	-3.1	9,663	-0.03%
2023/01/16	4	59.20	3.3	59.22	58.90	0.7	9,501	0.01%
2023/01/13	3	58.73	3	58.87	58.10	0	9,297	0.00%
2023/01/12	25	58.86	9	58.76	58.60	16	9,133	0.18%
2023/01/11	1	58.80	1.1	58.50	58.40	-0.1	9,020	0.00%
2023/01/10	5	58.74	4.1	59.07	58.40	0.9	8,905	0.01%
2023/01/09	7	58.13	9.1	58.75	58.70	-2.1	8,654	-0.02%
2023/01/06	14	56.44	12.3	56.08	57.30	1.7	8,280	0.02%
2023/01/05	15	56.35	8	56.69	55.40	7	8,005	0.09%
2023/01/04	20	54.60	3	57.00	57.00	17	7,697	0.22%
2022/12/30	1.1	50.95	8	50.10	50.00	-6.9	7,458	-0.09%
2022/12/27	3	51.13	1	51.90	51.00	2	7,450	0.03%
2022/12/22	0	0.00	2	51.10	51.60	-2	7,454	-0.03%
2022/12/21	2	51.30	1	52.00	50.70	1	7,446	0.01%
2022/12/20	0	0.00	30	51.30	51.20	-30	7,412	-0.40%
2022/12/19	5	53.00	0	0.00	53.00	5	7,378	0.07%
2022/12/16	2	53.90	1	54.40	54.40	1	7,359	0.01%
2022/12/15	4	55.15	7	55.07	55.30	-3	7,315	-0.04%
2022/12/14	1	54.90	1	54.60	55.10	0	7,306	0.00%
2022/12/13	15	55.50	16	53.70	53.80	-1	7,264	-0.01%
2022/12/12	3	55.30	5	55.36	55.50	-2	7,108	-0.03%
2022/12/09	6	53.60	3	53.40	53.50	3	6,984	0.04%
2022/12/07	0.1	54.10	5	52.84	53.30	-4.9	6,879	-0.07%
2022/12/06	25.1	55.38	20	54.75	54.70	5.1	6,762	0.08%
2022/12/05	43.2	56.64	20	56.30	56.30	23.2	6,642	0.35%
2022/12/02	14.1	58.39	6	58.40	58.40	8.1	6,480	0.13%
2022/12/01	30.1	57.27	33	57.68	59.00	-3	6,298	-0.05%
2022/11/30	11.2	53.93	22	54.17	54.50	-10.9	5,868	-0.19%
2022/11/29	8	51.39	21	51.37	51.60	-13	5,662	-0.23%
2022/11/28	6	51.80	4	51.58	51.80	2	5,630	0.04%
2022/11/25	10	51.70	1	52.50	51.10	9	5,600	0.16%
2022/11/24	16	52.81	12	52.83	52.90	4	5,523	0.07%
2022/11/23	10	52.77	14	52.94	52.90	-4	5,432	-0.07%
2022/11/22	14	51.29	8	51.09	50.90	6	5,156	0.12%
2022/11/21	10	51.04	14	50.88	50.80	-4	5,109	-0.08%
2022/11/18	6	52.23	8	52.21	51.60	-2	5,061	-0.04%
2022/11/17	4	51.83	6	52.13	51.80	-2	4,910	-0.04%
2022/11/16	11	51.85	13	51.83	52.00	-2	4,802	-0.04%
2022/11/15	47	52.14	47	52.21	52.30	0	4,707	0.00%
2022/11/14	26	51.34	18	50.87	51.60	8	4,510	0.18%
2022/11/10	0	0.00	1	48.50	48.50	-1	4,045	-0.02%
2022/11/09	3	49.58	0	0.00	49.60	3	3,940	0.08%
2022/11/08	40	50.94	53	50.35	49.30	-13	3,814	-0.34%
2022/11/07	19	50.81	19	51.21	50.50	0	3,587	0.00%
2022/11/04	15	48.07	14	47.24	47.60	1	3,173	0.03%
2022/11/03	14	47.09	2.2	47.23	47.65	11.8	3,014	0.39%
2022/11/02	10	46.84	21.1	46.86	47.10	-11.1	2,855	-0.39%
2022/11/01	13	45.29	11.1	46.20	46.50	1.9	2,519	0.08%
2022/10/31	5	41.36	5.1	41.73	43.60	-0.1	1,885	-0.01%
2022/10/28	11	40.20	1.1	40.12	39.65	9.9	1,655	0.60%
2022/10/27	1	39.30	21.1	39.05	39.80	-20.1	1,532	-1.31%
2022/10/26	26	38.50	7	37.89	37.50	19	1,470	1.29%
2022/10/24	0.1	37.20	0	38.50	36.90	0.1	1,270	0.01%
2022/10/20	1	38.35	0	0.00	38.30	1	1,313	0.08%
2022/10/18	0	0.00	4	36.75	37.20	-4	1,411	-0.28%
2022/10/17	4	36.35	0	0.00	36.40	4	1,636	0.24%
2022/10/13	1	35.90	0	0.00	34.90	1	1,756	0.06%
2022/10/11	1	36.80	4	36.90	36.85	-3	1,839	-0.16%
2022/10/07	1	38.45	0	0.00	38.40	1	1,893	0.05%
2022/10/05	3	38.75	0	0.00	38.30	3	1,984	0.15%
2022/10/04	1	38.35	1	38.30	38.50	0	2,030	0.00%
2022/10/03	2.2	37.66	0	0.00	37.80	2.2	2,073	0.11%
2022/09/29	1	35.85	0	0.00	36.65	1	2,108	0.05%
2022/09/28	2	35.80	0	0.00	35.35	2	2,122	0.09%
2022/09/26	3.1	37.91	0	0.00	36.65	3.1	2,167	0.14%
2022/09/21	3	39.47	0	0.00	39.05	3	2,253	0.13%
2022/09/16	0	0.00	1	41.90	41.10	-1	2,291	-0.04%
2022/09/15	1.1	42.24	1	41.90	41.85	0.1	2,339	0.00%
2022/09/14	1	40.90	1	41.80	41.80	0	2,381	0.00%
2022/09/13	0	0.00	1	41.50	41.70	-1	2,416	-0.04%
2022/09/07	0.1	40.50	0	0.00	40.55	0.1	2,505	0.00%
2022/09/06	1	40.35	0	0.00	40.30	1	2,502	0.04%
2022/09/05	5	40.91	0	0.00	40.70	5	2,499	0.20%
2022/09/01	1	42.30	1	42.50	42.25	0	2,489	0.00%
2022/08/31	1	42.90	0	0.00	43.00	1	2,478	0.04%
2022/08/30	1	42.25	0	0.00	42.25	1	2,472	0.04%
2022/08/29	2	42.20	0	0.00	42.15	2	2,473	0.08%
2022/08/26	3	43.35	0	0.00	43.60	3	2,463	0.12%
2022/08/24	1	42.80	0	0.00	42.80	1	2,441	0.04%
2022/08/22	1	43.85	0	0.00	43.35	1	2,499	0.04%
2022/08/19	0	0.00	10	44.00	43.75	-10	2,505	-0.40%
2022/08/18	10	43.95	4.1	43.90	43.95	5.9	2,511	0.23%
2022/08/17	0	0.00	2	43.58	43.60	-2	2,512	-0.08%
2022/08/16	2	43.50	0	0.00	43.45	2	2,521	0.08%
2022/08/15	0	0.00	3	43.45	43.40	-3	2,519	-0.12%
2022/08/11	0	0.00	1	41.80	41.95	-1	2,507	-0.04%
2022/08/10	0	0.00	0.1	42.10	41.90	-0.1	2,505	0.00%
2022/08/09	2	41.23	0	0.00	41.50	2	2,516	0.08%
2022/08/08	1	41.30	0	0.00	41.30	1	2,521	0.04%
2022/08/05	1	40.85	0	0.00	40.80	1	2,520	0.04%
2022/08/01	3	42.47	0	0.00	42.15	3	2,531	0.12%
2022/07/29	1.1	42.64	0	0.00	42.35	1.1	2,530	0.04%
2022/07/28	2	42.78	0	0.00	42.60	2	2,524	0.08%
2022/07/26	1.1	43.82	0	0.00	43.15	1.1	2,513	0.04%
2022/07/22	2	46.60	3	46.70	46.65	-1	2,492	-0.04%
2022/07/21	0	0.00	1	46.35	46.65	-1	2,306	-0.04%
2022/07/19	0	0.00	4	41.90	41.90	-4	2,255	-0.18%
2022/07/18	0	0.00	5	42.60	42.35	-5	2,270	-0.22%
2022/07/15	3	46.28	3	45.72	46.25	0	2,216	0.00%
2022/07/11	2	44.10	0	0.00	44.20	2	2,063	0.10%
2022/07/08	0	0.00	0.1	46.00	46.00	-0.1	2,033	0.00%
2022/07/04	0.1	44.10	0	0.00	43.85	0.1	1,962	0.01%
2022/07/01	6	44.69	0	0.00	44.05	6	1,946	0.31%
2022/06/30	0	0.00	2	45.60	45.25	-2	1,909	-0.10%
2022/06/23	0	0.00	5	48.20	47.40	-5	1,794	-0.28%
2022/06/21	2	49.13	0.1	49.40	50.00	1.9	1,735	0.11%
2022/06/20	0	50.00	0	0.00	48.35	0	1,712	0.00%
2022/06/17	0.1	52.00	0	0.00	51.30	0.1	1,700	0.00%
2022/06/16	0.1	55.40	0	0.00	54.10	0.1	1,660	0.01%
2022/06/13	0.1	56.75	0	0.00	56.30	0.1	1,694	0.01%
2022/06/10	0.1	57.00	0	0.00	57.80	0.1	1,724	0.00%
2022/06/09	0.1	57.20	0	0.00	57.10	0.1	1,727	0.01%
2022/06/07	0.1	57.15	0	0.00	56.90	0.1	1,754	0.01%
2022/05/31	1	57.70	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	40	57.80	58.00	-40	1,871	-2.14%
2022/05/27	0	0.00	5	55.50	55.40	-5	1,845	-0.27%
2022/05/26	5	54.20	0	0.00	54.10	5	1,874	0.27%
2022/05/25	1	54.80	0	0.00	55.00	1	1,982	0.05%
2022/05/23	10	56.00	0	0.00	56.10	10	2,307	0.43%
2022/05/19	1	56.00	0	0.00	56.30	1	2,311	0.04%
2022/05/17	1	56.10	0	0.00	56.70	1	2,285	0.04%
2022/05/13	1	56.20	0	0.00	55.80	1	2,260	0.04%
2022/05/12	1	56.10	0	0.00	55.50	1	2,249	0.04%
2022/05/10	0	0.00	2	56.05	57.90	-2	2,266	-0.09%
2022/05/06	5	60.20	0	0.00	60.40	5	2,244	0.22%
2022/05/05	1	60.50	0	0.00	60.60	1	2,255	0.04%
2022/05/04	10	59.60	0	0.00	59.80	10	2,296	0.44%
2022/05/03	0	0.00	1	59.60	58.60	-1	2,298	-0.04%
2022/04/28	1	58.10	0	0.00	58.00	1	2,300	0.04%
2022/04/25	2	61.00	1	60.50	60.50	1	2,256	0.04%
2022/04/22	10	65.00	0	0.00	64.40	10	2,228	0.45%
2022/04/19	0	0.00	1	66.40	65.80	-1	2,257	-0.04%
2022/04/15	1	67.70	0	0.00	67.60	1	2,295	0.04%
2022/04/12	1	68.30	0	0.00	68.00	1	2,429	0.04%
2022/04/08	1	70.50	0	0.00	70.60	1	2,467	0.04%
2022/04/07	5	70.90	0	0.00	70.40	5	2,504	0.20%
2022/03/31	10	72.20	0	0.00	71.80	10	2,696	0.37%
2022/03/24	0	0.00	4	72.60	72.50	-4	3,173	-0.13%
2022/03/22	1	71.40	1	72.60	72.70	0	3,236	0.00%
2022/03/21	1	71.30	0	0.00	71.40	1	3,239	0.03%
2022/03/18	0	70.90	8	70.80	71.40	-8	3,312	-0.24%
2022/03/17	2	70.70	2	70.90	70.90	0	3,316	0.00%
2022/03/11	2	70.85	1	70.80	70.80	1	3,477	0.03%
2022/03/10	1	71.20	1	71.30	71.30	0	3,491	0.00%
2022/03/09	0	0.00	2	71.40	70.90	-2	3,527	-0.06%
2022/03/08	2	70.65	0	0.00	70.10	2	3,573	0.06%
2022/03/07	1	71.20	0	0.00	70.90	1	3,618	0.03%
2022/03/04	1	74.00	0	0.00	73.30	1	3,643	0.03%
2022/03/03	1	74.80	1	74.80	74.50	0	3,723	0.00%
2022/03/02	0	0.00	2	75.00	75.20	-2	3,791	-0.05%
2022/03/01	0	0.00	1	75.00	75.40	-1	3,833	-0.03%
2022/02/25	0.1	75.50	0	0.00	75.00	0.1	3,886	0.00%
2022/02/24	3	74.67	4	75.08	74.20	-1	4,011	-0.02%
2022/02/23	4	73.53	4	74.00	74.20	0	4,011	0.00%
2022/02/09	0	0.00	0.1	72.30	72.20	-0.1	6,242	0.00%
2022/02/08	0	0.00	1	71.20	71.50	-1	6,346	-0.02%
2022/02/07	2	68.90	0	0.00	69.70	2	6,412	0.03%
2022/01/26	5.1	67.60	5	67.50	67.50	0.1	6,444	0.00%
2022/01/25	2	70.00	2	69.20	69.00	0	6,552	0.00%
2022/01/24	5	69.10	5	69.90	69.80	0	6,667	0.00%
2022/01/21	1	71.00	0	0.00	71.50	1	6,749	0.01%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	1	74.60	4	74.15	73.40	-3	6,994	-0.04%
2022/01/14	1	72.90	0	0.00	73.10	1	7,114	0.01%
2022/01/13	2	73.80	3	73.50	73.70	-1	7,171	-0.01%
2022/01/12	2	72.60	0	0.00	72.20	2	7,299	0.03%
2022/01/10	1	73.00	1	72.80	73.90	0	7,484	0.00%
2022/01/07	7	74.63	3	73.80	73.50	4	7,675	0.05%
2022/01/06	2	75.00	1	75.70	75.30	1	7,663	0.01%
2022/01/04	2	77.45	0	0.00	77.30	2	7,696	0.03%
2022/01/03	1	76.70	1	77.80	77.30	0	7,732	0.00%
2021/12/30	1	78.30	1	77.10	77.10	0	7,817	0.00%
2021/12/29	3	77.53	3	78.17	78.10	0	7,940	0.00%
2021/12/28	2	79.40	2	79.65	77.60	0	8,059	0.00%
2021/12/27	0	0.00	5	78.40	77.60	-5	8,168	-0.06%
2021/12/24	3	79.00	1	78.10	78.40	2	8,290	0.02%
2021/12/23	3	77.97	14	78.36	78.40	-11	8,387	-0.13%
2021/12/22	14	76.34	34	76.90	77.10	-20	8,527	-0.23%
2021/12/21	0	0.00	2	74.65	75.00	-2	9,313	-0.02%
2021/12/20	2	73.25	0	0.00	73.10	2	9,674	0.02%
2021/12/17	0	0.00	3	75.00	74.90	-3	9,822	-0.03%
2021/12/15	1	74.80	0	0.00	74.80	1	9,853	0.01%
2021/12/14	6	75.52	1	76.40	75.20	5	9,905	0.05%
2021/12/10	1	74.60	38	74.40	74.40	-37	10,038	-0.37%
2021/12/09	1	76.20	2	75.20	75.20	-1	10,000	-0.01%
2021/12/08	1	76.70	0	0.00	76.20	1	10,010	0.01%
2021/12/07	6	76.98	4	77.73	76.60	2	10,001	0.02%
2021/12/06	1	75.90	0	0.00	76.00	1	10,060	0.01%
2021/12/03	0	0.00	2	76.30	76.60	-2	10,082	-0.02%
2021/12/02	0	0.00	1	75.50	75.50	-1	10,112	-0.01%
2021/12/01	5	75.62	3	75.33	75.30	2	10,105	0.02%
2021/11/30	3	76.87	3	77.33	76.90	0	10,062	0.00%
2021/11/29	4	74.55	4	75.75	76.30	0	10,057	0.00%
2021/11/26	1	75.90	0	0.00	75.90	1	9,995	0.01%
2021/11/25	1	79.10	3	79.27	78.70	-2	9,949	-0.02%
2021/11/24	0	0.00	1	78.80	79.70	-1	9,979	-0.01%
2021/11/23	6	79.53	0	0.00	78.80	6	10,081	0.06%
2021/11/22	3	81.70	5	80.42	83.00	-2	9,931	-0.02%
2021/11/19	2	79.05	1	79.10	79.10	1	9,795	0.01%
2021/11/18	7	78.27	17	78.52	78.10	-10	9,812	-0.10%
2021/11/17	2	79.80	2	80.90	79.80	0	9,727	0.00%
2021/11/16	61	84.79	50	84.64	80.50	11	9,651	0.11%
2021/11/15	18	79.98	24	81.55	83.90	-6	8,911	-0.07%
2021/11/12	1	75.80	0	0.00	76.30	1	8,640	0.01%
2021/11/11	0	0.00	2	76.05	75.40	-2	8,744	-0.02%
2021/11/10	5	75.92	5	76.46	76.10	0	8,994	0.00%
2021/11/09	2	75.70	10	75.73	77.00	-8	9,006	-0.09%
2021/11/08	7	73.96	10	75.56	74.00	-3	8,860	-0.03%
2021/11/05	6	74.95	4	74.83	74.50	2	8,942	0.02%
2021/11/04	4	75.55	6	76.17	75.20	-2	8,981	-0.02%
2021/11/03	0	0.00	3	74.87	74.80	-3	9,139	-0.03%
2021/11/02	6	75.28	0	0.00	73.80	6	9,260	0.06%
2021/11/01	9	75.67	0	0.00	76.90	9	9,253	0.10%
2021/10/29	0	0.00	3	73.60	74.70	-3	9,759	-0.03%
2021/10/28	4	73.28	1	74.00	72.60	3	10,246	0.03%
2021/10/27	3	74.57	2	74.50	75.40	1	10,312	0.01%
2021/10/26	1	77.20	1	75.00	74.70	0	10,317	0.00%
2021/10/22	1	72.80	1	74.40	74.20	0	10,271	0.00%
2021/10/21	0	0.00	1	73.50	73.10	-1	10,293	-0.01%
2021/10/20	8	75.71	8	74.89	74.70	0	10,274	0.00%
2021/10/19	2	73.55	3	74.23	74.20	-1	10,319	-0.01%
2021/10/18	10	73.67	11	73.71	74.00	-1	10,566	-0.01%
2021/10/15	9	72.08	11	71.20	73.40	-2	10,569	-0.02%
2021/10/14	10	67.85	6	67.42	68.20	4	10,520	0.04%
2021/10/13	0	0.00	14	66.59	66.50	-14	10,558	-0.13%
2021/10/12	2	69.10	0	0.00	69.10	2	10,571	0.02%
2021/10/08	1	70.50	7	71.10	71.00	-6	10,617	-0.06%
2021/10/07	15	70.63	2	69.90	70.20	13	10,683	0.12%
2021/10/06	3	69.07	12	69.64	67.90	-9	11,044	-0.08%
2021/10/05	10	66.30	5	66.60	67.60	5	11,074	0.05%
2021/10/04	22	69.52	2	67.20	66.00	20	11,062	0.18%
2021/10/01	10	71.61	5	71.46	71.10	5	10,969	0.05%
2021/09/30	12	74.68	11	75.21	75.40	1	10,879	0.01%
2021/09/29	8	77.58	12	74.82	73.90	-4	10,816	-0.04%
2021/09/28	24	82.40	40	82.51	80.20	-16	10,680	-0.15%
2021/09/27	6	79.88	7	79.87	79.90	-1	9,841	-0.01%
2021/09/24	4	76.05	3	75.43	75.70	1	9,525	0.01%
2021/09/23	3	72.43	4	72.98	73.00	-1	9,417	-0.01%
2021/09/22	2	72.25	0	0.00	71.50	2	9,438	0.02%
2021/09/17	1	73.50	2	73.40	73.50	-1	9,470	-0.01%
2021/09/15	13	71.98	3	71.83	71.50	10	9,509	0.11%
2021/09/13	0	0.00	1	71.70	71.70	-1	9,632	-0.01%
2021/09/09	1	73.00	1	71.40	72.20	0	10,071	0.00%
2021/09/08	2	70.15	1	71.00	69.60	1	10,401	0.01%
2021/09/07	1	69.50	8	69.51	70.30	-7	11,177	-0.06%
2021/09/06	0	0.00	1	73.30	71.30	-1	11,699	-0.01%
2021/09/03	1	72.20	1	72.30	72.10	0	11,964	0.00%
2021/09/02	2	72.30	1	72.00	71.90	1	12,347	0.01%
2021/08/30	1	74.20	0	0.00	73.40	1	12,648	0.01%
2021/08/27	2	72.80	1	72.70	73.70	1	12,604	0.01%
2021/08/26	1	71.50	0	0.00	71.70	1	12,512	0.01%
2021/08/25	1	70.00	3	69.53	70.50	-2	12,632	-0.02%
2021/08/24	3	71.00	0	0.00	70.00	3	12,652	0.02%
2021/08/23	1	70.00	0	0.00	71.50	1	12,669	0.01%
2021/08/20	6	69.85	9	69.06	68.20	-3	12,712	-0.02%
2021/08/19	4	69.84	1	71.20	69.30	3	12,867	0.02%
2021/08/18	7	71.39	6	72.92	73.90	1	12,851	0.01%
2021/08/17	4	75.50	5	74.22	73.80	-1	12,837	-0.01%
2021/08/16	25	76.27	3	74.80	74.90	22	12,983	0.17%
2021/08/13	1	83.10	0	0.00	82.90	1	12,988	0.01%
2021/08/12	4	84.28	5	84.46	84.30	-1	13,191	-0.01%
2021/08/11	8	84.80	7	84.09	84.50	1	13,585	0.01%
2021/08/10	2	84.25	0	0.00	85.40	2	13,665	0.01%
2021/08/09	20	85.60	10	84.95	84.10	10	13,730	0.07%
2021/08/06	3	87.97	0	0.00	88.00	3	13,816	0.02%
2021/08/05	2	88.00	6.3	87.91	87.30	-4.3	13,821	-0.03%
2021/08/04	25	88.67	24	88.70	89.10	1	14,081	0.01%
2021/08/03	24	86.02	31	86.15	87.50	-7	13,658	-0.05%
2021/08/02	3	81.80	10	82.54	83.30	-7	13,151	-0.05%
2021/07/29	1	78.60	0	0.00	78.60	1	13,389	0.01%
2021/07/27	1	83.60	1	82.70	80.00	0	13,719	0.00%
2021/07/26	1	81.30	0	0.00	81.20	1	13,875	0.01%
2021/07/23	9	83.36	2	82.35	82.10	7	13,994	0.05%
2021/07/22	3	80.73	7	81.14	81.40	-4	13,930	-0.03%
2021/07/21	11.1	76.87	5	77.80	75.90	6.1	13,746	0.04%
2021/07/20	14	77.66	11	76.90	76.90	3	13,750	0.02%
2021/07/19	1	80.50	1	80.50	80.50	0	13,833	0.00%
2021/07/16	2	81.75	0	0.00	81.40	2	14,247	0.01%
2021/07/15	4	81.70	0	0.00	81.70	4	14,505	0.03%
2021/07/14	2	83.20	0	0.00	82.50	2	14,695	0.01%
2021/07/13	15	86.96	28	85.25	83.70	-13	14,884	-0.09%
2021/07/12	14	83.57	1	83.20	83.20	13	14,678	0.09%
2021/07/09	7	83.83	9	84.19	84.50	-2	14,692	-0.01%
2021/07/08	11	84.43	0	0.00	83.20	11	14,792	0.07%
2021/07/07	1	84.10	1	83.60	82.80	0	14,932	0.00%
2021/07/06	3	83.30	1	85.20	83.00	2	15,022	0.01%
2021/07/05	3	84.57	4	85.10	85.10	-1	15,176	-0.01%
2021/07/01	3	81.33	0	0.00	80.70	3	15,341	0.02%
2021/06/30	4	82.43	5	82.68	81.50	-1	15,632	-0.01%
2021/06/29	3	83.10	0	0.00	82.80	3	15,724	0.02%
2021/06/28	1	84.50	1	82.40	84.80	0	16,256	0.00%
2021/06/25	1	83.50	0	0.00	82.70	1	16,444	0.01%
2021/06/24	2	83.30	0	0.00	83.50	2	16,969	0.01%
2021/06/23	0	0.00	7	84.51	84.80	-7	17,087	-0.04%
2021/06/22	9.3	82.91	6	84.03	83.00	3.3	17,247	0.02%
2021/06/21	35	83.57	13	82.75	82.40	22	17,979	0.12%
2021/06/18	1	87.70	2	88.25	87.60	-1	18,581	-0.01%
2021/06/17	30	90.47	26	89.59	88.90	4	18,730	0.02%
2021/06/16	28	89.78	30	90.77	88.90	-2	18,628	-0.01%
2021/06/15	29	86.90	42	86.75	86.20	-13	18,381	-0.07%
2021/06/11	10	83.58	12	83.24	82.60	-2	18,677	-0.01%
2021/06/10	15	81.25	17	81.49	82.50	-2	18,508	-0.01%
2021/06/09	6	79.37	3	78.90	80.30	3	18,181	0.02%
2021/06/07	5	76.50	0	0.00	76.40	5	18,105	0.03%
2021/06/03	6	76.98	0	0.00	76.80	6	18,237	0.03%
2021/06/02	1	75.50	2	77.30	76.10	-1	18,457	-0.01%
2021/05/28	7	82.40	7.3	80.93	80.90	-0.3	18,411	0.00%
2021/05/27	2	82.15	5	81.62	81.30	-3	18,468	-0.02%
2021/05/26	0	0.00	7	78.14	80.00	-7	18,319	-0.04%
2021/05/25	9	81.47	9	80.96	78.50	0	18,359	0.00%
2021/05/24	2	77.60	9	78.28	78.20	-7	18,270	-0.04%
2021/05/21	11	77.03	6	76.72	75.50	5	18,138	0.03%
2021/05/20	7	76.09	3	75.90	74.00	4	18,249	0.02%
2021/05/19	23	75.88	22	76.90	78.60	1	18,154	0.01%
2021/05/18	10	71.07	9	71.04	71.80	1	18,103	0.01%
2021/05/17	3	69.40	0	0.00	66.50	3	18,788	0.02%
2021/05/14	1	69.50	13	73.39	73.80	-12	20,041	-0.06%
2021/05/13	1	66.10	5	63.62	68.10	-4	19,889	-0.02%
2021/05/12	2	67.65	1	71.60	65.70	1	19,943	0.01%
2021/05/11	5	70.80	6	71.35	70.00	-1	20,097	0.00%
2021/05/10	5	72.06	4	71.43	71.40	1	20,196	0.00%
2021/05/07	7	71.74	0	0.00	72.10	7	20,804	0.03%
2021/05/06	5	73.78	4	75.03	73.50	1	20,847	0.00%
2021/05/05	0	0.00	8	68.83	70.20	-8	20,768	-0.04%
2021/05/04	4	67.40	0	0.00	67.30	4	21,129	0.02%
2021/05/03	6	76.27	3	74.73	74.70	3	21,321	0.01%
2021/04/29	4	82.35	0	0.00	83.00	4	21,377	0.02%
2021/04/28	3	81.83	2	81.00	80.00	1	21,438	0.00%
2021/04/27	4	82.63	4	83.10	81.80	0	21,401	0.00%
2021/04/26	2	82.45	5	81.80	81.10	-3	21,350	-0.01%
2021/04/23	5	85.10	7	85.30	82.80	-2	21,429	-0.01%
2021/04/22	13	87.56	14	86.96	85.20	-1	21,344	0.00%
2021/04/21	6	82.40	10	83.06	84.30	-4	20,986	-0.02%
2021/04/20	6	81.50	6	81.97	81.30	0	20,862	0.00%
2021/04/19	5	80.52	5	81.18	80.10	0	20,734	0.00%
2021/04/16	11	78.58	5	79.64	77.80	6	20,537	0.03%
2021/04/15	15	77.98	16	78.11	78.00	-1	20,348	0.00%
2021/04/14	3	73.00	3	75.00	75.30	0	20,297	0.00%
2021/04/13	9	75.31	11	74.65	74.00	-2	20,402	-0.01%
2021/04/12	13	77.69	10	76.51	76.40	3	20,581	0.01%
2021/04/09	11	80.55	7	81.31	79.00	4	20,588	0.02%
2021/04/08	5	79.62	6	79.85	79.80	-1	20,616	0.00%
2021/04/07	14	79.08	9.3	79.60	79.50	4.7	20,634	0.02%
2021/04/06	34	80.70	47	80.48	81.10	-13	20,773	-0.06%
2021/04/01	14.3	76.90	0	0.00	75.50	14.3	21,171	0.07%
2021/03/31	5	75.68	14	76.84	75.80	-9	21,598	-0.04%
2021/03/30	21	73.27	13	73.39	73.10	8	22,568	0.04%
2021/03/29	14	72.00	12	72.99	72.40	2	22,798	0.01%
2021/03/26	0	0.00	4	68.70	69.00	-4	22,533	-0.02%
2021/03/25	0	0.00	2.3	69.31	68.00	-2.3	22,491	-0.01%
2021/03/24	10	71.06	12	71.88	70.20	-2	22,209	-0.01%
2021/03/23	21	69.06	51	69.61	70.80	-30	21,339	-0.14%
2021/03/22	122	65.98	112	65.24	65.30	10	20,493	0.05%	大買/大賣/
2021/03/19	18	63.97	12	64.12	63.40	6	20,159	0.03%
2021/03/18	13	64.40	43	64.09	63.10	-30	19,809	-0.15%
2021/03/17	9.3	62.79	10	63.55	64.60	-0.7	19,342	0.00%
2021/03/16	6	60.10	2	60.40	60.30	4	18,592	0.02%
2021/03/15	10	59.60	1	60.10	59.60	9	18,506	0.05%
2021/03/12	5	58.96	1	59.90	58.60	4	18,490	0.02%
2021/03/11	2	58.10	19	58.08	59.90	-17	18,523	-0.09%
2021/03/10	16	57.08	0	0.00	57.60	16	18,503	0.09%
2021/03/09	0	0.00	10	57.30	56.90	-10	18,499	-0.05%
2021/03/08	19	59.02	12	59.58	58.40	7	18,414	0.04%
2021/03/05	5	54.78	11	55.90	56.40	-6	18,256	-0.03%
2021/03/04	6	56.70	1	58.30	56.40	5	18,282	0.03%
2021/03/03	7	57.77	0	0.00	58.40	7	18,247	0.04%
2021/03/02	15	59.26	11	58.37	57.20	4	18,591	0.02%
2021/02/25	2	59.80	12	58.80	58.70	-10	18,873	-0.05%
2021/02/24	14	60.71	23	59.79	58.50	-9	18,808	-0.05%
2021/02/23	11	61.21	6	61.48	60.80	5	18,742	0.03%
2021/02/22	17	62.27	13.2	62.76	61.50	3.8	18,702	0.02%
2021/02/19	5.2	60.79	2	60.30	61.40	3.2	18,460	0.02%
2021/02/18	12	60.80	4	62.18	60.60	8	18,605	0.04%
2021/02/17	28	61.40	44	61.13	62.50	-16	19,117	-0.08%
2021/02/05	27	57.13	48	57.20	57.90	-21	18,671	-0.11%
2021/02/04	8	54.13	8	54.44	54.00	0	17,802	0.00%
2021/02/03	5	54.36	4	54.90	53.60	1	17,791	0.01%
2021/02/02	27	54.61	21	54.96	55.20	6	17,572	0.03%
2021/02/01	20	53.77	20	53.23	53.70	0	17,009	0.00%
2021/01/29	33	54.80	25	55.10	51.90	8	16,705	0.05%
2021/01/28	12	54.60	21	54.52	52.80	-9	15,996	-0.06%
2021/01/27	7	54.37	6.1	54.40	53.80	0.9	15,772	0.01%
2021/01/26	19.1	55.46	40	55.85	54.10	-20.9	15,546	-0.13%
2021/01/25	5	53.56	23	54.34	54.00	-18	14,918	-0.12%
2021/01/22	23	51.54	23	51.73	52.10	0	14,523	0.00%
2021/01/21	17	50.03	19	49.51	50.50	-2	14,213	-0.01%
2021/01/20	4	46.65	6	47.47	46.90	-2	13,985	-0.01%
2021/01/19	15	48.19	0	0.00	47.95	15	13,887	0.11%
2021/01/18	4	47.93	6	47.27	48.10	-2	13,843	-0.01%
2021/01/15	8	50.79	0	0.00	50.10	8	13,596	0.06%
2021/01/13	9	52.74	12	52.78	53.20	-3	13,293	-0.02%
2021/01/12	5	50.54	10	51.37	50.40	-5	13,148	-0.04%
2021/01/11	2	52.35	0	0.00	52.60	2	12,997	0.02%
2021/01/08	0	0.00	3	52.60	52.50	-3	12,869	-0.02%
2021/01/07	0	0.00	1	52.50	52.60	-1	12,778	-0.01%
2021/01/06	7	52.19	8	52.09	51.40	-1	12,634	-0.01%
2021/01/05	9	55.00	22	55.28	53.40	-13	12,302	-0.11%
2021/01/04	2	52.90	2	53.10	52.70	0	11,872	0.00%
2020/12/31	20	53.51	18	53.34	53.30	2	11,712	0.02%
2020/12/30	3	53.50	3	52.90	52.90	0	11,421	0.00%
2020/12/29	21	54.53	22	53.95	54.60	-1	11,222	-0.01%
2020/12/28	23	55.16	24	53.85	55.50	-1	10,862	-0.01%
2020/12/25	45	52.96	33	52.65	51.80	12	10,069	0.12%
2020/12/24	96	51.49	63	51.65	51.50	33	9,435	0.35%
2020/12/23	8	48.64	20	48.76	48.80	-12	7,858	-0.15%
2020/12/22	14	46.44	16	45.18	44.40	-2	7,373	-0.03%
2020/12/21	2	44.78	4	44.34	45.10	-2	7,047	-0.03%
2020/12/18	2	43.40	0	0.00	43.45	2	6,902	0.03%
2020/12/17	1	43.15	5	43.15	43.25	-4	6,888	-0.06%
2020/12/15	16	41.90	0	0.00	41.90	16	6,927	0.23%
2020/12/14	1	43.15	2	43.53	43.15	-1	7,004	-0.01%
2020/12/10	6	42.79	1	44.20	43.30	5	6,923	0.07%
2020/12/09	1	44.80	0	0.00	44.70	1	6,787	0.01%
2020/12/08	1	45.25	0	0.00	45.25	1	6,732	0.01%
2020/12/07	7	45.83	0	0.00	44.85	7	6,676	0.10%
2020/12/04	2	45.95	6	46.03	46.20	-4	6,565	-0.06%
2020/12/03	0	0.00	3	45.60	45.20	-3	6,440	-0.05%
2020/12/02	9	45.36	0	0.00	45.50	9	6,364	0.14%
2020/12/01	9	45.23	5	44.65	44.95	4	6,252	0.06%
2020/11/30	1	46.10	2	46.10	45.85	-1	6,096	-0.02%
2020/11/27	1	46.15	8	46.23	46.05	-7	5,956	-0.12%
2020/11/26	5	47.20	10	46.53	46.50	-5	5,867	-0.09%
2020/11/25	4	45.50	5	45.74	46.00	-1	5,354	-0.02%
2020/11/24	1	45.60	4	45.50	44.45	-3	5,108	-0.06%
2020/11/23	7	44.63	2	44.40	44.40	5	4,777	0.10%
2020/11/20	3	44.97	0	0.00	44.45	3	4,694	0.06%
2020/11/19	0	0.00	4	44.58	45.20	-4	4,544	-0.09%
2020/11/18	0	0.00	4	45.05	45.00	-4	4,419	-0.09%
2020/11/17	9	45.26	26	44.94	44.50	-17	4,216	-0.40%
2020/11/16	40	44.82	147	45.36	44.50	-107	3,939	-2.72%	大賣/鉅額交易
2020/11/13	13	42.24	27.6	42.88	42.90	-14.6	3,069	-0.48%
2020/11/12	30	42.30	88	42.16	41.90	-58	2,611	-2.22%
2020/11/11	13	40.54	27	40.11	40.70	-14	2,016	-0.69%
2020/11/10	0	0.00	2	38.78	38.85	-2	1,876	-0.11%
2020/11/09	12	38.63	10	38.40	38.55	2	1,881	0.11%
2020/11/06	0	0.00	1	38.50	38.50	-1	1,890	-0.05%
2020/11/05	1	38.70	1	38.70	38.70	0	1,910	0.00%
2020/11/03	2	38.58	0	0.00	38.50	2	1,958	0.10%
2020/10/30	0	0.00	1	38.60	38.30	-1	2,010	-0.05%
2020/10/28	6	38.74	0	0.00	38.35	6	2,055	0.29%
2020/10/27	0	0.00	1	38.55	38.80	-1	2,088	-0.05%
2020/10/26	3	38.75	0	0.00	38.70	3	2,222	0.14%
2020/10/23	1	38.05	1	38.20	38.20	0	2,189	0.00%
2020/10/21	5	38.10	0	0.00	37.95	5	2,274	0.22%
2020/10/20	7	38.33	8	37.99	38.10	-1	2,295	-0.04%
2020/10/15	0	0.00	2	37.05	37.15	-2	2,325	-0.09%
2020/10/08	5	37.10	0	0.00	37.05	5	2,412	0.21%
2020/09/24	1	37.80	0	0.00	37.75	1	2,872	0.03%
2020/09/23	2	37.85	5	38.30	37.75	-3	2,956	-0.10%
2020/09/22	2	38.08	2	38.25	38.20	0	2,992	0.00%
2020/09/21	2	39.05	2	38.88	38.70	0	3,083	0.00%
2020/09/17	1	40.70	2	40.70	40.60	-1	3,125	-0.03%
2020/09/15	1	39.35	1	39.60	39.40	0	3,060	0.00%
2020/09/14	2	38.95	5	38.95	39.10	-3	3,074	-0.10%
2020/09/10	0	0.00	2	39.23	38.50	-2	3,264	-0.06%
2020/09/09	4	38.75	0	0.00	39.00	4	3,282	0.12%
2020/09/03	5	38.20	0	0.00	38.30	5	3,473	0.14%
2020/09/02	0	0.00	4	38.13	37.85	-4	3,506	-0.11%
2020/09/01	0	0.00	1	38.10	38.15	-1	3,582	-0.03%
2020/08/28	0	0.00	4	38.16	37.75	-4	3,741	-0.11%
2020/08/26	0	0.00	1	38.10	38.05	-1	3,815	-0.03%
2020/08/25	1	38.45	2	38.45	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	5	38.01	38.20	-5	3,868	-0.13%
2020/08/20	4	37.06	8	36.79	36.05	-4	4,025	-0.10%
2020/08/19	6	39.33	3	39.18	38.90	3	4,079	0.07%
2020/08/17	21	39.33	0	0.00	39.40	21	4,145	0.51%
2020/08/14	0	0.00	60	39.08	39.15	-60	4,210	-1.42%
2020/08/13	11	39.52	2	39.35	39.05	9	4,247	0.21%
2020/08/12	1	39.20	5	39.56	39.35	-4	4,324	-0.09%
2020/08/11	5	39.67	13	39.91	39.65	-8	4,471	-0.18%
2020/08/10	1	40.40	7	40.10	40.10	-6	4,604	-0.13%
2020/08/07	0	0.00	2	40.13	40.10	-2	4,745	-0.04%
2020/08/06	1	40.95	1	40.75	40.75	0	4,823	0.00%
2020/08/04	2	41.38	1	41.30	41.25	1	5,361	0.02%
2020/08/03	11	41.07	1	40.90	40.85	10	5,506	0.18%
2020/07/31	1	41.15	0	0.00	41.15	1	5,644	0.02%
2020/07/30	12	40.85	9	41.00	40.90	3	5,952	0.05%
2020/07/29	1	39.05	1	38.75	39.10	0	6,042	0.00%
2020/07/28	67	38.77	5	39.60	38.50	62	6,369	0.97%
2020/07/27	2	39.90	0	0.00	39.80	2	6,722	0.03%
2020/07/24	1	39.90	23	40.34	40.05	-22	6,856	-0.32%
2020/07/23	9	41.08	2	40.95	40.85	7	6,857	0.10%
2020/07/22	1	40.45	5	40.45	40.35	-4	6,847	-0.06%
2020/07/20	3	39.38	3	39.65	39.80	0	6,826	0.00%
2020/07/17	5	40.18	1	39.85	39.70	4	6,825	0.06%
2020/07/16	1	40.15	0	0.00	40.10	1	6,830	0.01%
2020/07/15	23	40.83	0	0.00	40.30	23	6,823	0.34%
2020/07/14	29	40.84	0	0.00	40.60	29	6,846	0.42%
2020/07/13	7	40.44	30	40.75	40.90	-23	6,834	-0.34%
2020/07/10	34	40.39	6	40.73	40.10	28	6,865	0.41%
2020/07/09	11	41.35	5	41.29	41.20	6	6,897	0.09%
2020/07/08	20	41.75	1	41.85	41.70	19	6,989	0.27%
2020/07/07	34	41.81	39	41.79	42.00	-5	6,965	-0.07%
2020/07/06	6	41.78	2	41.78	41.75	4	6,931	0.06%
2020/07/03	4	40.90	14	41.06	40.90	-10	6,929	-0.14%
2020/07/02	21	41.15	2	41.15	41.15	19	6,967	0.27%
2020/07/01	7	41.71	7	41.80	41.65	0	6,887	0.00%
2020/06/30	29	41.50	51	41.90	41.85	-22	6,845	-0.32%
2020/06/29	32	42.91	100	43.05	42.90	-68	6,765	-1.01%
2020/06/24	13	43.00	0	0.00	42.85	13	6,669	0.19%
2020/06/23	9	42.77	1	43.10	42.70	8	6,670	0.12%
2020/06/22	1	42.55	18	43.00	42.45	-17	6,647	-0.26%
2020/06/19	12	42.91	2.4	42.85	42.85	9.6	6,669	0.14%
2020/06/18	49	42.92	7	42.96	42.85	42	6,667	0.63%
2020/06/17	27	42.47	34	42.83	42.95	-7	6,597	-0.11%
2020/06/16	20	41.80	1	41.90	42.00	19	6,551	0.29%
2020/06/15	6	41.25	2	41.95	41.20	4	6,618	0.06%
2020/06/12	2	40.40	38	39.94	41.50	-36	6,634	-0.54%
2020/06/11	9	41.74	9	42.08	40.90	0	6,651	0.00%
2020/06/10	55	42.47	29	42.65	42.45	26	6,623	0.39%
2020/06/09	3	42.25	0	0.00	42.30	3	6,697	0.04%
2020/06/08	22	42.71	2	42.85	42.25	20	6,808	0.29%
2020/06/05	6	42.93	5	42.65	42.65	1	6,766	0.01%
2020/06/04	14	42.43	60	42.55	42.65	-46	6,762	-0.68%
2020/06/03	1	41.90	0	0.00	41.90	1	6,728	0.01%
2020/06/02	0	0.00	2	41.65	41.50	-2	6,800	-0.03%
2020/06/01	20	41.70	0	0.00	41.75	20	6,870	0.29%
2020/05/28	8	41.54	31	41.48	40.60	-23	6,904	-0.33%
2020/05/27	9	42.19	0	0.00	41.85	9	6,848	0.13%
2020/05/26	26	42.77	24	41.57	42.25	2	6,841	0.03%
2020/05/25	19	41.00	2	40.85	41.55	17	6,753	0.25%
2020/05/22	1	41.15	5	41.41	41.15	-4	6,717	-0.06%
2020/05/21	10	42.00	20	41.68	41.90	-10	6,697	-0.15%
2020/05/20	6	41.19	0	0.00	40.95	6	6,702	0.09%
2020/05/19	11	41.19	2	41.15	41.85	9	6,669	0.13%
2020/05/18	10	40.70	15	40.01	40.20	-5	6,592	-0.08%
2020/05/15	31.3	42.00	6	42.40	41.90	25.3	6,449	0.39%
2020/05/14	16	42.52	28	42.78	41.30	-12	6,348	-0.19%
2020/05/13	36	43.07	5	43.32	42.95	31	6,213	0.50%
2020/05/12	20	44.17	16	43.87	43.70	4	6,141	0.07%
2020/05/11	7	44.40	37	44.23	44.20	-30	5,978	-0.50%
2020/05/08	22	42.63	15	42.78	42.30	7	5,640	0.12%
2020/05/07	17	42.63	6	42.42	42.30	11	5,486	0.20%
2020/05/06	59	42.34	78	42.56	41.75	-19	5,362	-0.35%
2020/05/05	14	40.73	20	41.35	40.80	-6	5,071	-0.12%
2020/05/04	19.2	40.54	28	40.64	41.50	-8.8	4,899	-0.18%
2020/04/30	11	40.08	32	39.67	40.50	-21	4,660	-0.45%
2020/04/29	0	0.00	26	36.83	36.85	-26	4,394	-0.59%
2020/04/28	5	35.25	1	35.40	35.50	4	4,387	0.09%
2020/04/24	0	0.00	2	34.25	34.45	-2	4,447	-0.04%
2020/04/23	5	34.99	14	34.44	34.60	-9	4,462	-0.20%
2020/04/22	5	33.95	5	34.05	34.05	0	4,453	0.00%
2020/04/21	10	34.65	16	33.76	33.60	-6	4,466	-0.13%
2020/04/17	5	35.65	11	34.78	34.75	-6	4,584	-0.13%
2020/04/16	11	34.97	10	35.30	35.15	1	4,539	0.02%
2020/04/15	2	35.15	0	0.00	35.20	2	4,612	0.04%
2020/04/14	14	35.64	1	35.35	35.40	13	4,612	0.28%
2020/04/13	9	34.73	4	34.98	34.80	5	4,589	0.11%
2020/04/10	0	0.00	10	33.30	33.30	-10	4,513	-0.22%
2020/04/09	1	33.70	24	33.72	33.00	-23	4,571	-0.50%
2020/04/08	33	33.56	37	33.34	33.50	-4	4,574	-0.09%
2020/04/07	12	31.96	41	31.68	32.90	-29	4,500	-0.64%
2020/03/31	20	30.30	0	0.00	29.80	20	4,456	0.45%
2020/03/30	3	29.30	3	30.00	30.20	0	4,472	0.00%
2020/03/27	15	30.53	5	30.40	30.20	10	4,543	0.22%
2020/03/26	5	29.30	0	0.00	29.70	5	4,546	0.11%
2020/03/25	30	29.94	20	29.80	29.70	10	4,561	0.22%
2020/03/24	0	0.00	1	28.30	28.25	-1	4,573	-0.02%
2020/03/20	0	0.00	3	28.67	28.60	-3	5,173	-0.06%
2020/03/19	22	28.59	21	27.40	26.45	1	5,391	0.02%
2020/03/18	4	30.75	3	30.40	29.35	1	5,436	0.02%
2020/03/17	0	0.00	60	29.00	29.90	-60	5,549	-1.08%
2020/03/16	32	32.19	22	32.66	31.00	10	5,561	0.18%
2020/03/13	58	30.99	36	31.23	31.95	22	5,565	0.40%
2020/03/12	27	35.00	27	34.65	34.30	0	5,506	0.00%
2020/03/10	21	37.03	20	37.70	38.55	1	5,761	0.02%
2020/03/09	4	38.83	0	0.00	38.00	4	5,901	0.07%
2020/03/05	3	39.68	12	39.06	39.65	-9	6,003	-0.15%
2020/03/04	20	37.50	45	38.00	38.40	-25	6,457	-0.39%
2020/03/03	29	37.36	3	38.50	38.30	26	6,684	0.39%
2020/03/02	21	36.01	20	36.80	36.25	1	6,716	0.01%
2020/02/27	20	38.80	21.2	38.19	37.00	-1.2	6,860	-0.02%
2020/02/26	0	0.00	3	38.63	39.30	-3	6,803	-0.04%
2020/02/25	0	0.00	5	38.85	38.90	-5	6,761	-0.07%
2020/02/21	2	38.93	35	38.91	38.95	-33	6,745	-0.49%
2020/02/20	15	38.57	1	38.60	38.50	14	6,684	0.21%
2020/02/19	25	38.25	5	38.35	38.25	20	6,673	0.30%
2020/02/18	1	38.10	5	38.15	38.05	-4	6,686	-0.06%
2020/02/17	1	38.55	0	0.00	38.60	1	6,701	0.01%
2020/02/14	5	37.70	0	0.00	38.00	5	6,672	0.07%
2020/02/13	20	38.55	6	38.22	37.70	14	6,723	0.21%
2020/02/12	10	38.33	1	38.25	38.30	9	6,714	0.13%
2020/02/11	1	37.70	2	37.75	37.65	-1	6,756	-0.01%
2020/02/10	0	0.00	1	35.00	36.60	-1	6,972	-0.01%
2020/02/07	12	36.45	0	0.00	36.35	12	7,364	0.16%
2020/02/06	6	37.03	1	36.85	37.10	5	7,746	0.06%
2020/02/05	10	35.43	32	35.72	35.85	-22	7,741	-0.28%
2020/02/04	20	34.20	20	34.70	35.95	0	7,703	0.00%
2020/02/03	22	33.38	12	34.90	33.40	10	7,678	0.13%
2020/01/31	50	37.04	23	35.99	36.45	27	7,587	0.36%
2020/01/30	2	38.53	6	38.59	38.45	-4	7,532	-0.05%
2020/01/20	4	42.70	2	42.78	42.70	2	7,534	0.03%
2020/01/17	11	43.22	0	0.00	43.00	11	7,589	0.14%
2020/01/16	7	43.39	0	0.00	43.40	7	7,662	0.09%
2020/01/15	21	43.40	1	43.85	43.35	20	7,873	0.25%
2020/01/14	0	0.00	72	44.19	43.75	-72	8,146	-0.88%
2020/01/13	1	43.50	20	43.20	43.40	-19	8,108	-0.23%
2020/01/10	0	0.00	12	42.60	42.55	-12	8,078	-0.15%
2020/01/09	10	42.78	6	42.76	42.40	4	8,088	0.05%
2020/01/08	22	43.05	1	43.00	43.15	21	8,102	0.26%
2020/01/07	10	42.60	0	0.00	43.10	10	8,246	0.12%
2020/01/06	14	42.40	10	43.20	42.80	4	8,254	0.05%
2020/01/03	36	42.83	28	42.41	42.80	8	8,271	0.10%
2020/01/02	41	43.21	1	43.25	43.10	40	8,253	0.48%
2019/12/30	1	42.70	0	0.00	42.55	1	8,401	0.01%
2019/12/27	1	42.50	1	42.45	42.35	0	8,440	0.00%
2019/12/26	2	42.50	1	42.70	42.20	1	8,527	0.01%
2019/12/25	18	42.04	24	41.87	42.45	-6	8,590	-0.07%
2019/12/24	19	41.41	15	41.45	41.45	4	8,942	0.04%
2019/12/23	4	42.04	3	42.05	41.95	1	8,962	0.01%
2019/12/20	16	42.55	3	42.60	42.60	13	9,107	0.14%
2019/12/19	3	42.70	3	42.67	42.75	0	9,700	0.00%
2019/12/18	49	43.05	23	43.01	42.60	26	10,083	0.26%
2019/12/17	42	44.67	59	44.21	44.25	-17	10,305	-0.16%
2019/12/16	21	45.95	90	46.35	46.80	-69	10,013	-0.69%
2019/12/13	39	45.42	21	45.30	45.30	18	9,961	0.18%
2019/12/12	33	45.47	5	45.53	44.85	28	10,269	0.27%
2019/12/11	35	45.08	20	45.38	45.30	15	10,281	0.15%
2019/12/10	91	44.50	43	44.60	45.00	48	10,391	0.46%
2019/12/09	3	45.83	4	45.88	45.00	-1	10,420	-0.01%
2019/12/06	12	45.58	17	45.78	45.30	-5	10,519	-0.05%
2019/12/05	42	45.66	59	45.75	45.40	-17	10,532	-0.16%
2019/12/04	15	44.64	28	45.15	45.25	-13	10,426	-0.12%
2019/12/03	0	0.00	5	44.20	44.50	-5	10,636	-0.05%
2019/12/02	22	44.07	22	44.48	44.85	0	10,677	0.00%
2019/11/29	87	45.34	78	45.53	44.40	9	10,682	0.08%
2019/11/28	17	43.80	36	43.91	43.90	-19	10,301	-0.18%
2019/11/27	8	42.90	15	43.06	42.60	-7	10,422	-0.07%
2019/11/26	8	42.84	8	42.59	43.00	0	10,526	0.00%
2019/11/25	2	41.30	15	41.45	41.25	-13	10,621	-0.12%
2019/11/21	0	0.00	1	40.40	41.00	-1	11,463	-0.01%
2019/11/20	5	40.60	0	0.00	40.60	5	11,769	0.04%
2019/11/15	0	0.00	1	41.20	40.90	-1	12,388	-0.01%
2019/11/14	5	40.78	4	40.90	40.65	1	12,744	0.01%
2019/11/13	1	41.00	1	41.20	41.30	0	12,941	0.00%
2019/11/12	2	41.63	2	41.60	41.45	0	13,341	0.00%
2019/11/11	16	40.47	3	40.50	40.40	13	13,834	0.09%
2019/11/08	9	41.37	31	41.18	41.00	-22	14,410	-0.15%
2019/11/07	18	40.49	27	40.75	40.60	-9	14,552	-0.06%
2019/11/06	57	43.11	4	43.36	42.00	53	14,468	0.37%
2019/11/05	33	44.75	44	45.11	45.30	-11	14,132	-0.08%
2019/11/04	0	0.00	1	43.65	43.50	-1	13,749	-0.01%
2019/10/31	3	43.90	5	44.00	43.35	-2	13,704	-0.01%
2019/10/30	6	43.21	0	0.00	43.65	6	13,699	0.04%
2019/10/29	10	43.25	3	43.55	42.80	7	13,673	0.05%
2019/10/28	12	43.63	5	44.41	43.85	7	13,617	0.05%
2019/10/25	0	0.00	1	43.25	43.15	-1	13,563	-0.01%
2019/10/24	20	44.28	10	44.30	44.10	10	13,517	0.07%
2019/10/23	31	44.57	50	44.63	44.35	-19	13,520	-0.14%
2019/10/22	28	44.03	17	43.91	44.10	11	13,312	0.08%
2019/10/21	7	42.58	0	0.00	42.75	7	13,039	0.05%
2019/10/18	11	42.39	0	0.00	42.25	11	12,991	0.08%
2019/10/17	2	42.05	15	41.81	41.95	-13	12,961	-0.10%
2019/10/16	26	42.60	41	42.60	42.00	-15	12,920	-0.12%
2019/10/15	47	42.57	51	42.51	42.45	-4	12,807	-0.03%
2019/10/14	43	41.63	0	0.00	41.15	43	12,605	0.34%
2019/10/09	12	40.51	23	40.40	40.50	-11	12,511	-0.09%
2019/10/08	0	0.00	1	41.40	41.25	-1	12,425	-0.01%
2019/10/07	5	41.66	7	41.91	42.00	-2	12,362	-0.02%
2019/10/04	27	41.49	5	41.47	41.00	22	12,222	0.18%
2019/10/03	24	41.71	13	41.60	41.95	11	12,128	0.09%
2019/10/02	30	41.67	12	41.98	42.40	18	12,070	0.15%
2019/10/01	15	40.64	3	40.83	41.00	12	11,963	0.10%
2019/09/27	33	41.28	59	42.12	40.60	-26	11,886	-0.22%
2019/09/26	15	43.86	22	43.44	43.50	-7	11,505	-0.06%
2019/09/25	17	43.35	13	43.27	43.20	4	11,442	0.03%
2019/09/24	65	44.25	48	43.93	43.45	17	11,299	0.15%
2019/09/23	32	47.60	26	47.00	46.80	6	10,695	0.06%
2019/09/20	6	48.13	62	47.84	48.60	-56	10,293	-0.54%
2019/09/19	17	46.60	5	46.90	46.90	12	9,803	0.12%
2019/09/18	20	47.25	8	47.57	46.55	12	9,709	0.12%
2019/09/17	32	47.41	44	47.63	47.10	-12	9,484	-0.13%
2019/09/16	16	46.35	11	46.77	46.50	5	9,039	0.06%
2019/09/12	15	45.52	6	45.20	46.35	9	8,913	0.10%
2019/09/11	21	45.37	0	0.00	45.20	21	8,751	0.24%
2019/09/10	19	45.26	10	45.60	45.30	9	8,666	0.10%
2019/09/09	12	46.39	11	46.35	46.50	1	8,491	0.01%
2019/09/06	9	46.63	5.2	46.61	46.30	3.8	8,432	0.05%
2019/09/05	6	46.47	11	46.71	46.70	-5	8,273	-0.06%
2019/09/04	2	44.78	2	44.65	45.25	0	7,862	0.00%
2019/09/03	10	45.19	9	45.39	45.05	1	7,723	0.01%
2019/09/02	13	44.02	11	44.12	44.50	2	7,511	0.03%
2019/08/30	7	45.12	15	44.36	43.20	-8	7,313	-0.11%
2019/08/29	2	46.23	4	46.61	46.80	-2	6,927	-0.03%
2019/08/28	2	46.58	3	46.30	46.30	-1	6,709	-0.01%
2019/08/27	18	46.05	31	45.83	46.50	-13	6,414	-0.20%
2019/08/26	3	42.40	3	42.23	43.55	0	5,719	0.00%
2019/08/23	20	43.40	23	43.51	42.95	-3	5,531	-0.05%
2019/08/22	1	43.00	1	42.95	42.30	0	5,193	0.00%
2019/08/21	7	42.03	10	42.13	42.00	-3	4,975	-0.06%
2019/08/20	14	42.13	2	40.80	40.80	12	4,749	0.25%
2019/08/19	8	43.27	21	43.29	42.30	-13	4,500	-0.29%
2019/08/16	1	42.30	14	41.51	41.75	-13	4,112	-0.32%
2019/08/15	32	41.31	37	41.57	41.80	-5	3,876	-0.13%
2019/08/14	20	40.06	25	39.85	41.50	-5	3,444	-0.15%
2019/08/13	47	38.61	56	38.19	38.20	-9	2,872	-0.31%
2019/08/12	1	38.00	33	37.22	38.10	-32	2,255	-1.42%
2019/08/08	10	34.32	81	34.24	34.65	-71	2,010	-3.53%
2019/08/07	16	33.77	0	0.00	33.65	16	1,853	0.86%
2019/08/06	22	30.78	20	31.50	32.65	2	1,774	0.11%
2019/08/01	23	33.39	20	34.30	33.40	3	1,744	0.17%
2019/07/31	20	32.65	0	0.00	33.35	20	1,681	1.19%
2019/07/30	0	0.00	5	33.45	32.80	-5	1,668	-0.30%
2019/07/29	0	0.00	8	33.64	33.70	-8	1,635	-0.49%
2019/07/25	0	0.00	1.2	32.74	32.75	-1.2	1,546	-0.08%
2019/07/24	0	0.00	4	31.95	31.85	-4	1,474	-0.27%
2019/07/23	3	31.60	34	31.95	31.80	-31	1,489	-2.08%
2019/07/22	0	0.00	1	31.25	31.20	-1	1,466	-0.07%
2019/07/19	1	31.35	0	0.00	31.15	1	1,504	0.07%
2019/07/16	3	31.18	0	0.00	31.10	3	1,542	0.19%
2019/07/12	0	0.00	5	31.00	30.95	-5	1,615	-0.31%
2019/07/09	14	30.40	0	0.00	30.45	14	1,802	0.78%
2019/07/08	20	30.85	0	0.00	30.90	20	1,820	1.10%
2019/07/04	1	31.45	1	31.30	31.45	0	1,864	0.00%
2019/07/03	1	30.90	0	0.00	30.90	1	1,975	0.05%
2019/07/02	2	31.55	3	31.48	31.50	-1	2,063	-0.05%
2019/07/01	1	30.55	0	0.00	31.45	1	2,088	0.05%
2019/06/28	0	0.00	13	32.44	32.10	-13	2,361	-0.55%
2019/06/27	2	32.50	0	0.00	32.60	2	2,417	0.08%
2019/06/25	1	32.20	0	0.00	31.95	1	2,505	0.04%
2019/06/21	1	32.25	0	0.00	32.50	1	2,585	0.04%
2019/06/18	0	0.00	40	31.48	31.70	-40	2,568	-1.56%
2019/06/17	0	0.00	1	30.95	31.05	-1	2,561	-0.04%
2019/06/14	1	31.40	80	31.29	31.35	-79	2,623	-3.01%
2019/06/13	3	30.25	9	29.97	31.00	-6	2,623	-0.23%
2019/06/05	0	0.00	5	29.40	28.85	-5	2,645	-0.19%
2019/06/04	5	28.70	5	29.00	28.65	0	2,656	0.00%
2019/06/03	6	28.61	0	0.00	28.70	6	2,700	0.22%
2019/05/31	0	0.00	5	29.30	29.00	-5	2,734	-0.18%
2019/05/23	10	28.35	0	0.00	28.30	10	3,368	0.30%
2019/05/17	20	29.50	1	29.75	28.85	19	3,485	0.55%
2019/05/16	3	29.80	1	29.90	29.60	2	3,536	0.06%
2019/05/15	1	30.40	3	29.98	30.05	-2	3,645	-0.05%
2019/05/14	20	27.35	20	28.60	29.50	0	3,661	0.00%
2019/05/09	62	30.68	0	0.00	30.35	62	3,760	1.65%
2019/05/08	21	31.11	22	31.36	31.30	-1	3,748	-0.03%
2019/05/06	1	31.70	3	32.15	31.70	-2	3,817	-0.05%
2019/05/03	9	33.00	0	0.00	32.90	9	3,807	0.24%
2019/05/02	0	0.00	40	32.80	33.00	-40	3,818	-1.05%
2019/04/30	42	32.39	4	32.58	32.80	38	3,854	0.99%
2019/04/29	1	33.05	1	33.10	33.00	0	3,914	0.00%
2019/04/26	0	0.00	4	34.10	34.00	-4	3,924	-0.10%
2019/04/23	20	34.00	2	34.25	34.40	18	4,004	0.45%
2019/04/22	20	34.70	1	34.80	34.55	19	4,007	0.47%
2019/04/19	44	34.80	0	0.00	34.90	44	4,037	1.09%
2019/04/18	15	34.55	3	34.50	33.85	12	4,000	0.30%
2019/04/17	1	34.65	0	0.00	34.50	1	3,983	0.03%
2019/04/16	9	34.68	5	34.53	34.90	4	4,021	0.10%
2019/04/12	0	0.00	3	33.20	32.80	-3	3,916	-0.08%
2019/04/11	2	33.30	0	0.00	33.15	2	3,913	0.05%
2019/04/10	2	33.85	1	33.95	33.85	1	3,898	0.03%
2019/04/09	3	34.80	11	34.61	34.35	-8	3,879	-0.21%
2019/04/08	0	0.00	19	33.80	34.00	-19	3,761	-0.51%
2019/04/03	11	34.69	60	34.66	34.60	-49	3,670	-1.33%
2019/04/02	42	34.83	7	35.31	34.55	35	3,618	0.97%
2019/04/01	7	33.56	12	33.23	33.40	-5	3,357	-0.15%
2019/03/29	18	32.93	9	32.88	33.30	9	3,274	0.27%
2019/03/28	12	32.41	1	32.35	32.45	11	3,149	0.35%
2019/03/27	0	0.00	2	32.45	32.70	-2	3,173	-0.06%
2019/03/26	0	0.00	16	32.09	31.85	-16	3,124	-0.51%
2019/03/25	44	31.85	12	31.75	31.95	32	3,122	1.02%
2019/03/22	0	0.00	3	31.87	32.15	-3	3,069	-0.10%
2019/03/19	1	32.60	1	32.65	32.20	0	3,165	0.00%
2019/03/18	5	32.15	11	32.61	32.50	-6	3,114	-0.19%
2019/03/15	4	31.31	31	31.89	31.75	-27	3,052	-0.88%
2019/03/14	2	30.93	0	0.00	30.75	2	3,083	0.06%
2019/03/12	23	31.17	0	0.00	31.00	23	3,192	0.72%
2019/03/07	1	31.70	0	0.00	31.30	1	3,361	0.03%
2019/03/06	0	0.00	2	31.40	31.30	-2	3,401	-0.06%
2019/03/05	0	0.00	10	31.65	31.65	-10	3,417	-0.29%
2019/02/27	12	31.95	13	32.03	32.50	-1	3,436	-0.03%
2019/02/26	56	32.81	104	32.72	32.55	-48	3,339	-1.44%	大賣/
2019/02/25	1	30.80	35	30.79	31.20	-34	2,972	-1.14%
2019/02/22	5	30.40	5	30.70	30.30	0	2,923	0.00%
2019/02/21	0	0.00	14	30.75	30.80	-14	2,927	-0.48%
2019/02/20	5	30.71	20	31.23	30.75	-15	2,971	-0.50%
2019/02/19	15	30.63	0	0.00	30.60	15	2,943	0.51%
2019/02/18	20	30.89	10	31.00	30.70	10	2,941	0.34%
2019/02/15	10	30.80	5	31.30	31.00	5	2,918	0.17%
2019/02/14	4	31.26	35	30.95	31.20	-31	2,878	-1.08%
2019/02/13	13	30.24	0	0.00	30.20	13	2,851	0.46%
2019/02/12	32	30.28	0	0.00	30.60	32	2,821	1.13%
2019/02/11	27	30.93	10	30.20	30.70	17	2,757	0.62%
2019/01/30	0	0.00	9	30.03	29.95	-9	2,692	-0.33%
2019/01/29	0	0.00	1	30.05	29.80	-1	2,682	-0.04%
2019/01/28	0	0.00	15	30.00	30.15	-15	2,676	-0.56%
2019/01/25	3	29.70	15	30.02	30.05	-12	2,701	-0.44%
2019/01/24	7	29.29	2	29.38	29.30	5	2,658	0.19%
2019/01/23	8	29.67	0	0.00	29.55	8	2,654	0.30%
2019/01/22	6	29.68	5	30.00	30.00	1	2,639	0.04%
2019/01/21	2	30.40	24	30.25	30.05	-22	2,591	-0.85%
2019/01/18	9	29.42	11	29.58	29.30	-2	2,512	-0.08%
2019/01/17	7	29.25	5	29.90	29.15	2	2,491	0.08%
2019/01/16	3	28.40	8	29.03	29.55	-5	2,448	-0.20%
2019/01/15	0	0.00	2	28.10	28.15	-2	2,341	-0.09%
2019/01/14	2	28.25	0	0.00	28.05	2	2,339	0.09%
2019/01/11	8	28.23	1	28.30	28.30	7	2,327	0.30%
2019/01/10	1	27.65	0	0.00	28.00	1	2,258	0.04%
2019/01/08	31	27.80	5	27.49	27.90	26	2,242	1.16%
2019/01/07	0	0.00	2	26.65	27.30	-2	2,172	-0.09%
2019/01/04	4	26.36	0	0.00	26.40	4	2,170	0.18%
2019/01/03	3	26.90	33	26.98	27.15	-30	2,196	-1.37%
2019/01/02	13	28.10	0	0.00	27.55	13	2,192	0.59%
2018/12/28	2	28.10	0	0.00	28.05	2	2,188	0.09%
2018/12/26	10	28.75	0	0.00	28.25	10	2,194	0.46%
2018/12/25	1	29.15	2	29.13	29.10	-1	2,183	-0.05%
2018/12/24	1	29.60	9	29.78	29.85	-8	2,183	-0.37%
2018/12/21	5	28.50	0	0.00	28.40	5	2,135	0.23%
2018/12/20	5	28.90	0	0.00	28.30	5	2,195	0.23%
2018/12/19	1	28.35	5	29.30	29.30	-4	2,155	-0.19%
2018/12/18	0	0.00	1	28.15	28.10	-1	2,125	-0.05%
2018/12/17	2	28.85	1	28.85	28.55	1	2,123	0.05%
2018/12/13	7	29.22	0	0.00	29.15	7	2,214	0.32%
2018/12/12	1	29.85	0	0.00	30.00	1	2,202	0.05%
2018/12/11	9	28.90	2	28.20	28.90	7	2,113	0.33%
2018/12/10	2	27.70	0	0.00	27.70	2	2,176	0.09%
2018/12/07	0	0.00	1	28.25	28.20	-1	2,176	-0.05%
2018/12/06	1	29.25	1	29.10	29.10	0	2,101	0.00%
2018/12/05	2	30.98	3	30.97	30.70	-1	2,055	-0.05%
2018/12/04	12	31.09	12	31.49	31.95	0	2,034	0.00%
2018/11/30	0	0.00	16	29.98	30.00	-16	1,923	-0.83%
2018/11/29	58	30.03	1	30.20	29.60	57	1,891	3.01%
2018/11/28	0	0.00	7	28.94	29.40	-7	1,809	-0.39%
2018/11/27	1	28.60	0	0.00	28.85	1	1,772	0.06%
2018/11/26	8	28.56	2	28.45	28.45	6	1,750	0.34%
2018/11/23	0	0.00	20	27.65	27.30	-20	1,706	-1.17%
2018/11/22	1	28.55	1	28.00	28.00	0	1,724	0.00%
2018/11/19	9	28.65	9	29.00	29.00	0	1,710	0.00%
2018/11/14	0	0.00	1	28.05	27.70	-1	1,647	-0.06%
2018/11/13	0	0.00	2	27.83	28.05	-2	1,671	-0.12%
2018/11/12	2	28.40	3	28.50	28.35	-1	1,689	-0.06%
2018/11/09	1	27.30	1	27.20	27.30	0	1,623	0.00%
2018/11/02	3	27.18	18	27.13	27.15	-15	1,795	-0.84%
2018/10/30	0	0.00	3	23.95	23.90	-3	1,733	-0.17%
2018/10/26	12	24.10	11	24.75	24.00	1	1,786	0.06%
2018/10/25	17	24.17	0	0.00	24.05	17	1,820	0.93%
2018/10/23	2	25.35	0	0.00	25.30	2	1,835	0.11%
2018/10/22	2	25.30	2	25.90	25.90	0	1,847	0.00%
2018/10/18	1	26.15	0	0.00	25.85	1	1,875	0.05%
2018/10/17	1	26.20	0	0.00	26.20	1	1,908	0.05%
2018/10/16	0	0.00	3	26.00	25.90	-3	1,909	-0.16%
2018/10/15	1	25.70	0	0.00	25.60	1	1,914	0.05%
2018/10/11	4	25.83	0	0.00	25.75	4	1,897	0.21%
2018/10/08	1	29.00	0	0.00	29.10	1	1,885	0.05%
2018/10/05	1	29.50	2	29.30	29.30	-1	1,896	-0.05%
2018/10/04	1	32.05	1	31.75	31.25	0	1,879	0.00%
2018/10/03	3	31.80	0	0.00	31.60	3	1,883	0.16%
2018/10/02	0	0.00	2	31.90	31.90	-2	1,892	-0.11%
2018/10/01	2	32.55	0	0.00	32.45	2	1,906	0.10%
2018/09/27	0	0.00	1	31.70	31.85	-1	1,955	-0.05%
2018/09/20	2	31.38	0	0.00	31.40	2	2,000	0.10%
2018/09/19	40	33.10	1	32.85	32.60	39	2,034	1.92%
2018/09/17	0	0.00	1	31.95	32.25	-1	2,018	-0.05%
2018/09/14	1	30.80	12	31.80	32.80	-11	2,040	-0.54%
2018/09/12	0	0.00	2	29.25	29.35	-2	1,973	-0.10%
2018/09/11	1	29.00	0	0.00	29.35	1	1,986	0.05%
2018/09/10	2	28.90	10	29.34	28.40	-8	2,006	-0.40%
2018/09/07	1	30.70	0	0.00	30.60	1	1,997	0.05%
2018/09/06	8	32.75	0	0.00	32.40	8	2,007	0.40%
2018/09/05	1	32.65	0	0.00	32.70	1	2,066	0.05%
2018/09/03	1	32.35	1	32.00	32.00	0	2,299	0.00%
2018/08/29	2	33.15	0	0.00	33.15	2	2,396	0.08%
2018/08/27	0	0.00	4	31.95	32.20	-4	2,397	-0.17%
2018/08/22	1	31.80	2	31.93	31.80	-1	2,538	-0.04%
2018/08/20	0	0.00	1	31.80	31.80	-1	2,565	-0.04%
2018/08/17	5	33.45	0	0.00	33.40	5	2,584	0.19%
2018/08/15	10	33.00	0	0.00	32.80	10	2,621	0.38%
2018/08/14	3.5	33.14	2	33.55	33.50	1.5	2,631	0.06%
2018/08/13	0	0.00	4	33.18	32.60	-4	2,627	-0.15%
2018/08/10	4	35.90	1	35.95	35.80	3	2,563	0.12%
2018/08/07	5	37.95	0	0.00	37.85	5	2,579	0.19%
2018/08/06	2	38.00	0	0.00	38.00	2	2,584	0.08%
2018/08/01	0	0.00	2	39.20	39.00	-2	2,603	-0.08%
2018/07/31	0	0.00	5	38.35	38.65	-5	2,586	-0.19%
2018/07/30	0	0.00	11	38.10	38.05	-11	2,594	-0.42%
2018/07/27	0	0.00	13	38.10	38.05	-13	2,603	-0.50%
2018/07/24	13	37.98	0	0.00	38.00	13	2,620	0.50%
2018/07/20	1	37.60	0	0.00	37.55	1	2,606	0.04%
2018/07/19	1	37.85	0	0.00	37.60	1	2,629	0.04%
2018/07/17	8	38.11	10	38.58	38.00	-2	2,771	-0.07%
2018/07/13	10	37.85	0	0.00	37.70	10	2,812	0.36%
2018/07/06	1	38.10	1	37.55	38.00	0	3,328	0.00%
2018/07/05	1	37.30	1	38.40	37.20	0	3,292	0.00%
2018/07/04	1	37.80	0	0.00	37.30	1	3,275	0.03%
2018/07/02	1	37.60	0	0.00	37.25	1	3,281	0.03%
2018/06/28	32	40.48	1	40.00	40.00	31	3,311	0.94%
2018/06/27	0	0.00	3	40.60	40.35	-3	3,296	-0.09%
2018/06/25	0	0.00	1	41.75	41.25	-1	3,337	-0.03%
2018/06/22	0	0.00	1	41.05	41.05	-1	3,324	-0.03%
2018/06/19	8	42.18	5	41.75	41.50	3	3,344	0.09%
2018/06/15	2	42.03	3	41.98	42.25	-1	3,341	-0.03%
2018/06/13	1	42.10	0	0.00	41.45	1	3,282	0.03%
2018/06/12	69	42.98	3	43.03	42.20	66	3,249	2.03%
2018/06/11	2	41.20	0	0.00	41.50	2	3,079	0.06%
2018/06/08	0	0.00	2	40.70	40.60	-2	3,144	-0.06%
2018/06/07	2	41.25	0	0.00	40.65	2	3,184	0.06%
2018/06/06	5	40.10	0	0.00	40.70	5	3,253	0.15%
2018/06/05	0	0.00	20	40.60	40.05	-20	3,324	-0.60%
2018/06/04	0	0.00	1	40.35	40.30	-1	3,317	-0.03%
2018/06/01	0	0.00	1	39.75	39.85	-1	3,321	-0.03%
2018/05/31	4	39.75	1	40.25	39.85	3	3,334	0.09%
2018/05/30	0	0.00	1	38.95	38.85	-1	3,286	-0.03%
2018/05/28	0	0.00	1	39.45	39.10	-1	3,434	-0.03%
2018/05/24	6	39.55	0	0.00	39.55	6	3,460	0.17%
2018/05/17	1	39.20	1	39.25	39.25	0	3,513	0.00%
2018/05/15	20	38.75	0	0.00	38.25	20	3,546	0.56%
2018/05/11	0	0.00	1	38.85	38.50	-1	3,703	-0.03%
2018/05/10	3	39.03	0	0.00	39.05	3	3,711	0.08%
2018/05/03	1	38.35	0	0.00	38.15	1	4,055	0.02%
2018/04/27	2	39.15	0	0.00	39.10	2	4,217	0.05%
2018/04/25	1	39.45	0	0.00	39.90	1	4,308	0.02%
2018/04/24	1	39.45	1	39.65	39.55	0	4,371	0.00%
2018/04/23	1	41.25	20	42.00	41.25	-19	4,359	-0.44%
2018/04/17	1	43.85	0	0.00	42.65	1	4,625	0.02%
2018/04/13	1	44.50	4	44.51	43.95	-3	4,860	-0.06%
2018/04/12	0	0.00	1	41.20	42.30	-1	5,110	-0.02%
2018/04/10	1	41.40	0	0.00	41.00	1	5,359	0.02%
2018/04/09	1	41.50	0	0.00	41.30	1	5,461	0.02%
2018/04/03	0	0.00	1	42.50	42.50	-1	5,469	-0.02%
2018/04/02	2	43.55	3	43.55	43.15	-1	5,508	-0.02%
2018/03/31	1	43.50	2	43.70	43.35	-1	5,627	-0.02%
2018/03/29	2	43.35	1	43.40	43.05	1	5,768	0.02%
2018/03/28	2	43.05	6	43.08	43.05	-4	5,779	-0.07%
2018/03/26	0	0.00	22	41.15	41.75	-22	5,918	-0.37%
2018/03/23	10	41.13	8	41.45	41.20	2	5,934	0.03%
2018/03/21	0	0.00	5	42.85	42.55	-5	6,059	-0.08%
2018/03/19	3	42.62	0	0.00	42.45	3	6,177	0.05%
2018/03/16	10	42.73	0	0.00	42.45	10	6,222	0.16%
2018/03/15	0	0.00	6	43.10	42.95	-6	6,249	-0.10%
2018/03/14	7	43.79	0	0.00	43.25	7	6,329	0.11%
2018/03/09	2	43.20	18	43.05	43.20	-16	6,528	-0.25%
2018/03/08	6	42.56	5	42.80	42.50	1	6,468	0.02%
2018/03/06	15	42.40	10	42.46	42.20	5	6,567	0.08%
2018/03/05	7	42.63	0	0.00	42.35	7	6,667	0.10%
2018/03/02	2	43.40	11	43.37	43.20	-9	6,704	-0.13%
2018/02/27	0	0.00	2	42.50	42.40	-2	6,750	-0.03%
2018/02/26	10	42.70	0	0.00	42.35	10	6,778	0.15%
2018/02/23	1	41.60	1	41.90	41.60	0	6,778	0.00%
2018/02/22	1	40.55	5	41.13	41.45	-4	6,832	-0.06%
2018/02/21	0	0.00	3	40.53	40.80	-3	6,834	-0.04%
2018/02/12	1	40.00	0	0.00	39.30	1	6,862	0.01%
2018/02/09	12	38.63	0	0.00	39.45	12	6,936	0.17%
2018/02/08	1	40.80	1	41.50	39.80	0	6,955	0.00%
2018/02/07	3	41.53	3	41.70	41.30	0	7,144	0.00%
2018/02/06	6	41.01	16	40.50	40.50	-10	7,439	-0.13%
2018/02/02	2	43.43	1	43.60	43.25	1	7,397	0.01%
2018/02/01	2	44.23	8	44.70	43.60	-6	7,484	-0.08%
2018/01/31	0	0.00	1	43.90	44.05	-1	7,600	-0.01%
2018/01/30	1	43.65	1	44.00	43.65	0	7,710	0.00%
2018/01/29	11	44.50	0	0.00	43.60	11	7,968	0.14%
2018/01/26	1	43.40	3	43.33	43.10	-2	7,980	-0.03%
2018/01/25	25	43.02	2	43.20	43.05	23	8,232	0.28%
2018/01/24	1	41.90	0	0.00	41.85	1	8,277	0.01%
2018/01/23	6	42.40	7	42.05	42.15	-1	8,480	-0.01%
2018/01/22	1	41.90	0	0.00	41.90	1	8,993	0.01%
2018/01/19	4	41.83	0	0.00	41.70	4	9,081	0.04%
2018/01/18	2	42.98	0	0.00	42.50	2	9,067	0.02%
2018/01/15	0	0.00	6	44.24	44.00	-6	9,125	-0.07%
2018/01/12	9	44.65	3	44.50	44.60	6	9,108	0.07%
2018/01/10	12	43.88	6	43.86	43.65	6	9,373	0.06%
2018/01/09	2	45.20	4	44.50	44.05	-2	9,536	-0.02%
2018/01/08	24	44.39	48	44.61	44.90	-24	9,404	-0.26%
2018/01/05	4	42.90	12	43.18	42.80	-8	8,875	-0.09%
2018/01/04	3	41.45	1	41.55	41.40	2	8,731	0.02%
2018/01/03	0	0.00	2	42.40	41.75	-2	8,915	-0.02%
2018/01/02	2	41.38	2	41.25	41.10	0	9,051	0.00%