金居 (8358)-統一-新竹券商分點個股進出

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
58.2
漲跌
▲0.1
漲幅
+0.17%
成交量
941張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:13:35(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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/16	0	0.00	0.1	58.83	58.10	-0.1	1,535	-0.01%
2024/12/13	0	0.00	3	61.27	60.80	-3	1,501	-0.20%
2024/12/12	3	61.20	5	60.08	60.00	-2	1,440	-0.14%
2024/12/11	4	60.83	8	60.73	60.60	-4	1,439	-0.28%
2024/12/10	3	60.77	0	0.00	60.30	3	1,434	0.21%
2024/12/05	8	61.30	0	0.00	61.30	8	1,429	0.56%
2024/12/04	1	61.40	4	59.55	61.40	-3	1,420	-0.21%
2024/11/29	0	0.00	1	58.70	59.00	-1	1,416	-0.07%
2024/11/28	1	58.30	0	0.00	57.40	1	1,495	0.07%
2024/11/25	5	60.78	5	60.90	60.90	0	1,516	0.00%
2024/11/22	4	60.75	6	60.78	61.50	-2	1,523	-0.13%
2024/11/21	2	58.05	1	58.10	58.20	1	1,439	0.07%
2024/11/20	1	56.70	0	0.00	56.80	1	1,454	0.07%
2024/11/18	0.1	56.90	1	56.30	56.30	-0.9	1,552	-0.06%
2024/11/13	3	57.70	3	57.80	57.80	0	1,593	0.00%
2024/11/12	4	58.18	3	57.80	57.80	1	1,621	0.06%
2024/11/11	3.1	59.09	3	59.10	59.10	0.1	1,649	0.01%
2024/11/08	7	60.73	5	60.30	60.30	2	1,664	0.12%
2024/11/07	3	61.27	0	0.00	61.20	3	1,692	0.18%
2024/11/06	3	60.20	3	60.40	60.40	0	1,705	0.00%
2024/11/04	3	60.30	3	60.30	60.30	0	1,873	0.00%
2024/11/01	1	58.50	1	59.10	60.70	0	1,949	0.00%
2024/10/29	0.3	60.36	0	0.00	60.10	0.3	2,017	0.01%
2024/10/28	0.2	62.20	0.1	61.40	61.00	0.1	2,031	0.01%
2024/10/17	0	0.00	1	59.90	59.90	-1	2,359	-0.04%
2024/10/15	0	0.00	1	59.70	59.30	-1	2,547	-0.04%
2024/10/14	0	0.00	3	59.20	59.10	-3	2,714	-0.11%
2024/10/11	1	58.80	3	58.67	58.50	-2	2,921	-0.07%
2024/10/04	3	60.00	3	59.90	59.90	0	3,974	0.00%
2024/09/30	3	61.60	6	61.35	61.10	-3	4,144	-0.07%
2024/09/27	9	61.93	3	62.00	62.00	6	4,198	0.14%
2024/09/25	2	62.50	6	63.20	62.20	-4	4,294	-0.09%
2024/09/23	1	61.60	2	62.00	61.80	-1	4,402	-0.02%
2024/09/19	0	0.00	3	61.00	61.20	-3	4,577	-0.07%
2024/09/18	1	61.30	3	61.80	60.30	-2	4,701	-0.04%
2024/09/13	6	61.17	3	61.30	61.30	3	4,913	0.06%
2024/09/12	0	0.00	3	60.87	60.60	-3	5,005	-0.06%
2024/09/11	4	59.90	5	59.88	59.70	-1	5,106	-0.02%
2024/09/10	6	61.17	5	59.80	59.80	1	5,147	0.02%
2024/09/09	5	59.34	6	60.47	61.00	-1	5,179	-0.02%
2024/09/06	2	61.00	2	60.60	60.60	0	5,247	0.00%
2024/09/05	3	61.00	4	60.78	60.70	-1	5,376	-0.02%
2024/09/04	5	61.22	2	60.30	60.30	3	5,465	0.05%
2024/09/03	8	64.75	9	64.43	64.00	-1	5,479	-0.02%
2024/09/02	9	65.00	7	64.61	64.50	2	5,485	0.04%
2024/08/30	3	64.80	16.2	65.51	64.80	-13.2	5,487	-0.24%
2024/08/29	9	63.52	7	63.76	63.80	2	5,509	0.04%
2024/08/28	7	63.93	5	63.70	63.70	2	5,546	0.04%
2024/08/27	3	63.40	3	63.93	63.90	0	5,572	0.00%
2024/08/26	5.2	64.06	3	63.40	63.40	2.2	5,635	0.04%
2024/08/23	5	62.54	5	63.44	64.00	0	5,655	0.00%
2024/08/22	0.1	63.50	1	63.60	63.10	-0.9	5,716	-0.02%
2024/08/21	1	62.80	0	0.00	62.70	1	5,810	0.02%
2024/08/20	2	63.70	2	63.70	63.60	0	5,872	0.00%
2024/08/19	0	0.00	3	62.53	62.70	-3	5,993	-0.05%
2024/08/15	6.1	62.05	6	61.90	61.90	0.1	6,613	0.00%
2024/08/14	5	62.06	5	62.00	62.00	0	6,933	0.00%
2024/08/13	8.1	61.42	10	61.91	61.80	-1.9	7,050	-0.03%
2024/08/12	8	61.97	8	61.20	61.30	0	7,611	0.00%
2024/08/09	4.2	61.30	3	62.07	62.00	1.2	7,918	0.01%
2024/08/08	3	59.90	3	60.00	60.00	0	7,934	0.00%
2024/08/07	3	60.87	0	0.00	60.70	3	7,972	0.04%
2024/08/06	8	55.99	1	58.10	58.10	7	7,962	0.09%
2024/08/05	4	58.35	0	0.00	58.30	4	7,876	0.05%
2024/08/02	4	66.18	3	64.70	64.70	1	7,805	0.01%
2024/08/01	2	66.90	4	66.60	67.20	-2	7,798	-0.03%
2024/07/31	9.1	64.27	7	64.74	64.70	2.1	7,785	0.03%
2024/07/30	3	62.60	2	64.50	64.50	1	7,880	0.01%
2024/07/29	37	63.59	5	63.44	63.20	32	7,877	0.41%
2024/07/26	3	64.33	2	65.05	64.80	1	7,876	0.01%
2024/07/23	13	66.78	6	66.50	66.50	7	7,897	0.09%
2024/07/22	7	67.63	9	66.23	66.20	-2	7,942	-0.03%
2024/07/19	46	69.33	11	69.07	69.00	35	7,872	0.44%
2024/07/18	8	70.55	5	71.00	71.00	3	7,854	0.04%
2024/07/17	6	72.73	5	72.84	72.70	1	7,787	0.01%
2024/07/16	14	72.68	12	72.59	72.70	2	7,765	0.03%
2024/07/15	15	74.95	16	73.16	73.00	-1	7,716	-0.01%
2024/07/12	14	74.62	13	75.41	75.20	1	7,599	0.01%
2024/07/11	12	76.15	15.1	74.79	75.20	-3.1	7,447	-0.04%
2024/07/10	3.1	71.31	17.1	71.41	71.60	-14	6,915	-0.20%
2024/07/09	6	68.40	3	70.03	67.80	3	6,895	0.04%
2024/07/08	8	70.94	31	71.43	70.30	-23	7,096	-0.32%
2024/07/05	1	71.60	4	71.75	71.60	-3	7,195	-0.04%
2024/07/04	12	70.51	0	0.00	70.50	12	7,211	0.17%
2024/07/03	2	70.85	0	0.00	70.60	2	7,641	0.03%
2024/07/02	6	70.41	5	70.16	70.00	1	7,836	0.01%
2024/07/01	1	70.90	1	70.60	70.30	0	7,963	0.00%
2024/06/28	0.1	70.60	2	70.50	70.20	-1.9	8,357	-0.02%
2024/06/27	3.1	70.87	0	0.00	70.50	3.1	8,539	0.04%
2024/06/26	20.1	71.00	6	70.73	70.80	14.1	8,484	0.17%
2024/06/25	0	0.00	2	69.40	70.00	-2	8,374	-0.02%
2024/06/24	3	68.10	0	0.00	69.20	3	8,318	0.04%
2024/06/21	1	70.00	4	69.15	70.00	-3	8,207	-0.04%
2024/06/20	1	68.30	1.1	67.20	68.30	-0.1	8,069	0.00%
2024/06/19	1.1	66.72	1	66.70	66.60	0.1	8,007	0.00%
2024/06/18	12	68.84	0	0.00	67.80	12	7,930	0.15%
2024/06/17	0	0.00	5	70.62	69.40	-5	7,901	-0.06%
2024/06/14	2	70.40	2	70.20	69.70	0	7,865	0.00%
2024/06/13	0	0.00	2	70.65	70.50	-2	7,812	-0.03%
2024/06/12	7	71.13	2	71.20	70.80	5	7,745	0.06%
2024/06/11	2	69.75	6	69.87	70.20	-4	7,608	-0.05%
2024/06/07	1	68.80	0	0.00	68.50	1	7,512	0.01%
2024/06/06	5	68.44	4	68.93	68.30	1	7,460	0.01%
2024/06/05	4	68.30	0	0.00	68.10	4	7,427	0.05%
2024/06/04	7	69.69	2	70.15	69.20	5	7,444	0.07%
2024/06/03	2	68.10	5	68.56	69.30	-3	7,366	-0.04%
2024/05/31	8	67.35	1	67.50	67.50	7	7,324	0.10%
2024/05/30	1	67.50	3	68.10	67.40	-2	7,298	-0.03%
2024/05/29	2	69.80	0	0.00	69.40	2	7,228	0.03%
2024/05/28	1	69.40	4	70.05	70.60	-3	7,183	-0.04%
2024/05/27	8	71.33	9	71.00	70.40	-1	7,097	-0.01%
2024/05/24	1	70.30	0	0.00	70.20	1	6,999	0.01%
2024/05/23	5	69.20	5	69.56	69.00	0	6,910	0.00%
2024/05/22	0	0.00	3	70.80	70.70	-3	6,758	-0.04%
2024/05/21	21	73.39	13.3	73.39	71.60	7.8	6,625	0.12%
2024/05/20	8.3	71.52	4	71.73	71.50	4.3	6,136	0.07%
2024/05/17	9.1	68.99	13	69.05	69.20	-3.9	5,822	-0.07%
2024/05/16	31	71.60	34.3	71.45	70.20	-3.3	5,751	-0.06%
2024/05/15	7.3	68.89	7	68.51	69.00	0.3	5,358	0.00%
2024/05/13	4	64.23	0	0.00	63.90	4	4,976	0.08%
2024/05/10	1	64.80	0	0.00	65.30	1	4,921	0.02%
2024/05/08	1	63.80	0	0.00	63.40	1	4,859	0.02%
2024/05/07	3	63.30	0	0.00	64.20	3	4,855	0.06%
2024/05/06	1	65.60	1	63.70	64.00	0	4,826	0.00%
2024/05/03	2	66.95	1	67.97	65.40	1	4,789	0.02%
2024/05/02	1	65.40	0	0.00	65.80	1	4,674	0.02%
2024/04/29	2	65.70	5	65.70	65.90	-3	4,610	-0.07%
2024/04/26	0	0.00	2	64.95	64.60	-2	4,595	-0.04%
2024/04/25	0	0.00	2	62.40	62.50	-2	4,516	-0.04%
2024/04/24	2	63.00	0	0.00	63.00	2	4,488	0.04%
2024/04/22	1	60.30	0	0.00	59.90	1	4,457	0.02%
2024/04/19	1	63.70	0	0.00	62.30	1	4,411	0.02%
2024/04/18	1	63.63	8	64.54	64.10	-7	4,358	-0.16%
2024/04/16	1	63.00	0	0.00	62.50	1	4,254	0.02%
2024/04/15	3	67.47	2	65.90	65.30	1	4,169	0.02%
2024/04/12	4	67.65	12	68.98	67.20	-8	3,954	-0.20%
2024/04/11	3	67.97	25	67.63	67.20	-22	3,653	-0.60%
2024/04/10	4	66.33	0	0.00	66.00	4	3,458	0.12%
2024/04/09	11	69.17	37	67.90	66.80	-26	3,309	-0.79%
2024/04/08	25	66.26	3	65.93	65.50	22	2,837	0.78%
2024/04/03	1	64.30	20	64.20	64.20	-19	2,583	-0.74%
2024/04/02	56	64.65	8	64.60	64.20	48	2,408	1.99%
2024/04/01	18	62.32	34	62.06	62.70	-16	1,963	-0.81%
2024/03/29	1	59.40	2	59.20	59.50	-1	1,748	-0.06%
2024/03/28	2	58.70	0	0.00	58.30	2	1,710	0.12%
2024/03/21	1	59.10	0	0.00	59.30	1	1,729	0.06%
2024/03/20	0	0.00	2	58.40	59.30	-2	1,740	-0.11%
2024/03/18	0	0.00	1	57.80	58.10	-1	1,690	-0.06%
2024/03/15	2	57.20	2	57.20	57.20	0	1,700	0.00%
2024/03/13	2	57.55	0	0.00	57.00	2	1,722	0.12%
2024/03/08	3	57.27	0	0.00	56.60	3	1,805	0.17%
2024/03/07	3	58.97	0	0.00	58.30	3	1,794	0.17%
2024/03/06	4	59.20	0	0.00	59.20	4	1,827	0.22%
2024/03/05	2	58.95	0	0.00	58.80	2	1,897	0.11%
2024/03/01	8	59.19	0	0.00	59.10	8	1,951	0.41%
2024/02/29	1	59.40	0	0.00	59.20	1	1,970	0.05%
2024/02/27	1	60.50	0	0.00	59.50	1	2,005	0.05%
2024/02/26	2	60.15	75	60.16	60.10	-73	2,185	-3.34%
2024/02/23	2	60.80	0	0.00	59.90	2	2,196	0.09%
2024/02/22	7	60.81	0	0.00	60.70	7	2,216	0.32%
2024/02/21	2	61.60	6	61.70	61.50	-4	2,242	-0.18%
2024/02/20	1	62.70	4	62.30	61.60	-3	2,275	-0.13%
2024/02/19	0	0.00	2	63.90	62.50	-2	2,263	-0.09%
2024/02/16	1	63.80	5	63.06	63.50	-4	2,226	-0.18%
2024/02/05	0	0.00	10	59.90	59.70	-10	2,092	-0.48%
2024/01/31	0	0.00	2	59.10	58.80	-2	2,151	-0.09%
2024/01/25	0	0.00	1	59.90	59.90	-1	2,295	-0.04%
2024/01/24	0	60.30	1	60.90	60.50	-1	2,316	-0.04%
2024/01/23	0	0.00	1	60.30	60.40	-1	2,426	-0.04%
2024/01/22	1	60.70	2	60.95	60.80	-1	2,463	-0.04%
2024/01/19	0	0.00	4	59.38	59.80	-4	2,550	-0.16%
2024/01/17	0	0.00	1	59.10	58.10	-1	2,785	-0.04%
2024/01/16	0.1	58.70	0	0.00	59.10	0.1	2,788	0.00%
2024/01/15	7.1	59.31	1	59.60	59.10	6.1	2,850	0.22%
2024/01/12	1	59.20	1	59.00	59.10	0	2,944	0.00%
2024/01/11	0	0.00	1	57.90	58.70	-1	2,978	-0.03%
2024/01/09	1	58.60	0	0.00	57.70	1	3,155	0.03%
2024/01/04	3	58.97	0.3	59.17	58.80	2.7	3,465	0.08%
2024/01/03	1	59.30	1	59.50	59.30	0	3,758	0.00%
2024/01/02	2	60.20	9	60.10	60.00	-7	3,834	-0.18%
2023/12/29	3	60.40	3	60.60	60.60	0	3,957	0.00%
2023/12/28	2	60.70	2	60.50	60.50	0	4,199	0.00%
2023/12/27	0	0.00	1	60.50	60.50	-1	4,594	-0.02%
2023/12/26	2	60.00	1	60.30	60.20	1	4,851	0.02%
2023/12/25	1	60.00	0	0.00	60.10	1	4,875	0.02%
2023/12/20	0	0.00	1	60.10	60.70	-1	4,988	-0.02%
2023/12/19	3	60.07	0	0.00	59.80	3	4,993	0.06%
2023/12/18	1	60.50	2	60.70	60.40	-1	5,035	-0.02%
2023/12/14	0.1	62.00	3	61.90	61.50	-3	5,173	-0.06%
2023/12/13	7.1	61.91	2	61.85	61.80	5.1	5,302	0.10%
2023/12/12	1	61.70	6	61.40	61.20	-5	5,404	-0.09%
2023/12/11	3	61.23	4	61.55	61.90	-1	5,553	-0.02%
2023/12/08	1	61.90	0	0.00	61.80	1	5,619	0.02%
2023/12/07	2	62.45	0	0.00	61.60	2	5,764	0.03%
2023/12/06	15	62.26	4	62.45	62.50	11	5,971	0.18%
2023/12/04	15	62.20	10	62.20	61.80	5	6,247	0.08%
2023/12/01	1.2	62.92	0	0.00	62.60	1.2	6,619	0.02%
2023/11/30	10	62.60	3	61.93	62.20	7	7,389	0.09%
2023/11/29	0	0.00	1	62.00	61.50	-1	7,551	-0.01%
2023/11/28	0	0.00	15	61.40	61.40	-15	7,723	-0.19%
2023/11/24	15	60.80	10	61.00	60.80	5	8,809	0.06%
2023/11/23	10	61.86	26	62.80	61.50	-16	8,993	-0.18%
2023/11/20	21	60.48	17	60.18	60.80	4	8,988	0.04%
2023/11/17	10	59.00	0	0.00	59.10	10	9,095	0.11%
2023/11/15	0	0.00	12	60.32	59.30	-12	9,508	-0.13%
2023/11/14	10	59.90	0	0.00	59.90	10	9,725	0.10%
2023/11/13	10	59.53	0	0.00	59.20	10	10,039	0.10%
2023/11/08	2	61.10	0	0.00	60.80	2	10,744	0.02%
2023/11/07	0	61.50	1	61.00	61.10	-1	10,764	-0.01%
2023/11/06	0	0.00	7	62.09	62.10	-7	10,844	-0.06%
2023/11/03	3	60.90	3	60.50	60.50	0	10,857	0.00%
2023/11/02	6	60.40	0	0.00	60.40	6	10,931	0.05%
2023/10/31	1	58.50	0	0.00	58.40	1	11,027	0.01%
2023/10/30	2	60.75	0	0.00	60.90	2	11,180	0.02%
2023/10/27	22	60.96	5	60.20	60.20	17	11,313	0.15%
2023/10/26	5	61.88	6	61.45	61.10	-1	11,743	-0.01%
2023/10/25	3	65.10	0	0.00	65.00	3	12,206	0.02%
2023/10/24	0	0.00	2	63.40	64.20	-2	12,992	-0.02%
2023/10/23	1	63.10	0	0.00	63.00	1	13,942	0.01%
2023/10/19	0	0.00	1	63.30	63.90	-1	14,773	-0.01%
2023/10/18	2	66.00	2	64.00	64.00	0	14,777	0.00%
2023/10/17	1	67.50	2	68.65	67.20	-1	14,792	-0.01%
2023/10/16	0	0.00	3	67.40	67.10	-3	14,788	-0.02%
2023/10/13	33	68.40	7.2	68.27	68.10	25.9	14,860	0.17%
2023/10/12	4	68.25	4	68.88	68.70	0	14,865	0.00%
2023/10/11	1	67.10	6	69.35	67.20	-5	14,932	-0.03%
2023/10/06	34	67.63	5	68.10	67.50	29	14,829	0.20%
2023/10/05	2	68.40	2	68.95	68.10	0	14,942	0.00%
2023/10/04	4	68.28	1	68.20	68.40	3	14,858	0.02%
2023/10/03	6	68.12	6	68.28	68.40	0	14,680	0.00%
2023/10/02	3	64.27	11	65.95	66.90	-8	14,427	-0.06%
2023/09/27	1	61.70	2	62.00	62.00	-1	14,340	-0.01%
2023/09/26	1	62.60	1	63.20	61.60	0	14,382	0.00%
2023/09/25	0	0.00	1	63.20	63.10	-1	14,459	-0.01%
2023/09/22	0	0.00	1	62.80	63.20	-1	14,466	-0.01%
2023/09/21	1	62.50	0	0.00	62.50	1	14,478	0.01%
2023/09/20	3	62.44	0	0.00	61.70	3	14,478	0.02%
2023/09/19	3	62.87	0	0.00	62.40	3	14,567	0.02%
2023/09/18	20	64.33	0	0.00	64.00	20	14,654	0.14%
2023/09/15	4	67.20	5	66.94	66.60	-1	15,118	-0.01%
2023/09/14	3	66.70	1	66.40	66.80	2	15,209	0.01%
2023/09/13	4	65.20	6	65.35	65.00	-2	15,083	-0.01%
2023/09/11	5	65.58	2	66.29	65.00	3	14,948	0.02%
2023/09/08	1	67.60	4	67.93	68.40	-3	14,761	-0.02%
2023/09/07	1	69.10	0	0.00	69.00	1	14,747	0.01%
2023/09/06	6	70.85	4	71.15	69.80	2	14,736	0.01%
2023/09/05	27	71.23	37	71.12	70.60	-10	14,622	-0.07%
2023/09/04	10	68.70	4	68.35	68.10	6	13,907	0.04%
2023/09/01	13	68.56	19	67.29	66.30	-6	13,906	-0.04%
2023/08/31	20	69.66	22	69.60	68.80	-2	14,025	-0.01%
2023/08/30	12	67.77	21.1	68.18	68.30	-9.1	13,475	-0.07%
2023/08/29	3	65.77	59	65.97	66.40	-56	13,009	-0.43%
2023/08/28	0	0.00	1	63.20	63.40	-1	12,798	-0.01%
2023/08/25	2	64.40	2	64.30	64.30	0	12,830	0.00%
2023/08/24	2	65.50	7	65.10	64.50	-5	12,777	-0.04%
2023/08/23	24	65.21	13	65.19	64.60	11	12,668	0.09%
2023/08/22	13	66.46	10	66.01	64.50	3	12,588	0.02%
2023/08/21	1	66.30	10	65.75	65.80	-9	12,422	-0.07%
2023/08/18	2	65.20	2	65.73	64.20	0	12,213	0.00%
2023/08/17	8	64.28	9	65.30	65.60	-1	12,012	-0.01%
2023/08/16	19	63.39	67	64.54	64.50	-48	11,781	-0.41%
2023/08/15	0	0.00	7	60.60	61.90	-7	11,231	-0.06%
2023/08/14	2	56.35	5	56.50	56.30	-3	11,076	-0.03%
2023/08/11	3	57.63	0	0.00	57.50	3	11,048	0.03%
2023/08/10	3	59.20	5.4	58.30	58.10	-2.4	11,025	-0.02%
2023/08/09	3	60.90	1	60.80	60.90	2	10,926	0.02%
2023/08/08	50	62.72	0	0.00	61.90	50	10,878	0.46%
2023/08/07	1	64.50	20.1	63.60	64.00	-19.1	10,834	-0.18%
2023/08/04	2	61.70	1	61.60	62.30	1	10,768	0.01%
2023/08/02	23	62.80	8.1	64.43	62.70	14.9	10,710	0.14%
2023/08/01	5.1	64.03	4	64.05	63.60	1.1	10,508	0.01%
2023/07/31	47	67.17	8	67.69	64.50	39	10,379	0.38%
2023/07/28	23.2	69.35	25.1	69.11	69.60	-1.9	9,839	-0.02%
2023/07/27	25.1	68.73	36	68.83	67.50	-10.9	9,214	-0.12%
2023/07/26	43	68.08	17	69.89	65.80	26	8,371	0.31%
2023/07/25	22	65.17	20	64.88	66.80	2	7,406	0.03%
2023/07/24	20	60.40	20	60.90	60.80	0	6,496	0.00%
2023/07/21	3	60.90	0	0.00	60.80	3	6,468	0.05%
2023/07/20	0	0.00	60	61.00	61.60	-60	6,462	-0.93%
2023/07/19	60	59.90	1	60.40	59.70	59	6,335	0.93%
2023/07/18	35	60.88	41	61.69	60.80	-6	6,304	-0.10%
2023/07/17	10	62.20	62	62.87	62.00	-52	6,244	-0.83%
2023/07/14	69	62.23	27	62.49	62.00	42	6,194	0.68%
2023/07/13	10	61.00	4	62.00	61.00	6	5,970	0.10%
2023/07/12	2	60.65	101.1	60.62	60.20	-99.1	5,784	-1.71%	大賣/
2023/07/11	1	57.70	2	57.70	57.70	-1	5,611	-0.02%
2023/07/10	6	56.02	1	56.10	56.00	5	5,591	0.09%
2023/07/07	21.2	58.25	4	57.60	57.60	17.2	5,553	0.31%
2023/07/06	4	62.68	0	0.00	62.40	4	5,441	0.07%
2023/07/05	45	62.57	10	62.90	63.00	35	5,368	0.65%
2023/07/04	40	62.40	5	62.42	62.40	35	5,278	0.66%
2023/07/03	4	62.50	0	0.00	62.30	4	5,211	0.08%
2023/06/30	21	60.80	81	61.20	61.30	-60	5,107	-1.17%
2023/06/29	32	60.28	2	60.00	60.10	30	5,085	0.59%
2023/06/28	32	60.72	0	0.00	60.00	32	5,085	0.63%
2023/06/27	2	61.10	5	60.98	60.60	-3	5,088	-0.06%
2023/06/26	6	64.27	25	63.66	63.90	-19	4,952	-0.38%
2023/06/21	43	65.57	30	65.32	65.00	13	4,791	0.27%
2023/06/20	22	61.32	58	61.63	61.20	-36	4,288	-0.84%
2023/06/19	1	59.50	0	0.00	59.80	1	4,168	0.02%
2023/06/16	42	60.25	0	0.00	60.10	42	4,175	1.01%
2023/06/15	4	61.03	3	61.30	61.10	1	4,216	0.02%
2023/06/14	4	61.10	2	60.80	60.80	2	4,207	0.05%
2023/06/13	11	62.33	11	62.04	61.30	0	4,248	0.00%
2023/06/12	4	61.23	5	61.02	61.80	-1	4,180	-0.02%
2023/06/09	6	62.90	22	62.70	63.30	-16	4,033	-0.40%
2023/06/08	2	60.30	16	60.48	60.80	-14	3,779	-0.37%
2023/06/07	5	61.38	4	61.28	61.60	1	3,720	0.03%
2023/06/06	8	60.80	49	61.59	60.00	-41	3,521	-1.16%
2023/06/05	11	58.05	49	58.89	58.90	-38	3,214	-1.18%
2023/06/02	2	57.85	7	57.89	57.80	-5	3,151	-0.16%
2023/06/01	2	57.00	0	0.00	57.20	2	3,163	0.06%
2023/05/31	11	57.68	3	57.73	57.50	8	3,194	0.25%
2023/05/30	0	0.00	1	57.00	56.70	-1	3,152	-0.03%
2023/05/29	0.1	56.89	1	57.00	56.80	-0.9	3,218	-0.03%
2023/05/26	42	57.44	4	57.55	56.50	38	3,274	1.16%
2023/05/25	23	56.70	21	57.41	57.30	2	3,341	0.06%
2023/05/24	22	56.13	22	56.98	56.80	0	3,360	0.00%
2023/05/23	2	57.00	1	56.60	56.80	1	3,466	0.03%
2023/05/22	0	0.00	22	56.10	57.00	-22	3,606	-0.61%
2023/05/19	25.2	55.19	4	55.13	55.10	21.2	3,623	0.58%
2023/05/18	1.1	55.45	22	55.36	55.20	-20.9	3,750	-0.56%
2023/05/17	3.1	54.19	25	54.19	53.70	-21.9	3,810	-0.57%
2023/05/16	21	53.79	4	53.50	53.20	17	3,850	0.44%
2023/05/15	23	53.20	23	53.52	53.80	0	3,890	0.00%
2023/05/12	0	0.00	10	54.20	54.10	-10	4,039	-0.25%
2023/05/11	10	53.70	0.3	53.42	53.50	9.8	4,113	0.24%
2023/05/10	21.1	54.61	0	0.00	54.70	21.1	4,193	0.50%
2023/05/09	22.2	54.62	21	55.00	54.80	1.2	4,288	0.03%
2023/05/08	20	54.80	21	55.87	55.60	-1	4,446	-0.02%
2023/05/05	0	0.00	33	55.23	55.50	-33	4,475	-0.74%
2023/05/04	1	53.30	1	53.80	53.80	0	4,604	0.00%
2023/05/03	15	54.10	1	54.40	54.00	14	4,957	0.28%
2023/05/02	1	55.20	1	55.30	55.20	0	5,159	0.00%
2023/04/28	21	55.02	2	54.95	54.80	19	5,471	0.35%
2023/04/27	2	53.50	1	53.60	53.50	1	5,628	0.02%
2023/04/26	24	52.73	24	53.18	53.40	0	5,806	0.00%
2023/04/25	2	54.15	1	54.30	53.70	1	5,941	0.02%
2023/04/24	1	55.50	1	56.00	55.70	0	6,023	0.00%
2023/04/21	6	56.50	0	0.00	55.20	6	6,131	0.10%
2023/04/20	3	56.53	1	56.70	56.60	2	6,356	0.03%
2023/04/19	14	59.80	5	59.50	58.80	9	6,644	0.14%
2023/04/18	3	60.63	0	0.00	60.00	3	6,886	0.04%
2023/04/17	21	60.90	31	61.34	60.90	-10	7,183	-0.14%
2023/04/14	0	0.00	6	61.33	60.90	-6	7,381	-0.08%
2023/04/13	6	60.80	0.1	60.40	60.40	6	7,369	0.08%
2023/04/12	0	0.00	1	61.10	60.90	-1	7,350	-0.01%
2023/04/11	1	60.70	0	0.00	60.60	1	7,331	0.01%
2023/04/10	1	61.50	44	61.00	61.40	-43	7,302	-0.59%
2023/03/30	0	0.00	2	59.80	59.80	-2	7,275	-0.03%
2023/03/29	0	59.60	1	60.20	59.70	-1	7,286	-0.01%
2023/03/28	12	59.23	1	58.80	58.90	11	7,294	0.15%
2023/03/27	2	61.10	2	60.80	60.80	0	7,256	0.00%
2023/03/24	2	60.60	4	60.58	61.10	-2	7,282	-0.03%
2023/03/23	6	60.63	2	59.90	59.90	4	7,258	0.06%
2023/03/22	3	61.30	8	61.46	62.00	-5	7,190	-0.07%
2023/03/21	2.1	60.10	2	60.10	60.10	0.1	7,257	0.00%
2023/03/20	2	58.20	2	58.60	58.60	0	7,338	0.00%
2023/03/16	1	58.30	0.2	58.60	58.50	0.9	7,311	0.01%
2023/03/15	3	60.33	0	0.00	60.00	3	7,329	0.04%
2023/03/14	1	61.50	1.3	60.60	60.60	-0.3	7,398	0.00%
2023/03/13	6	61.37	5	61.80	61.90	1	7,527	0.01%
2023/03/10	11	62.04	7	62.83	62.10	4	7,674	0.05%
2023/03/09	1	64.30	0	0.00	63.90	1	8,054	0.01%
2023/03/07	2	64.20	2	63.90	63.90	0	8,237	0.00%
2023/03/06	0	0.00	30	64.27	64.20	-30	8,246	-0.36%
2023/03/03	0	0.00	2	63.75	63.50	-2	8,274	-0.02%
2023/03/02	10	63.30	0	0.00	63.20	10	8,317	0.12%
2023/03/01	11.1	61.55	2	62.60	62.90	9.1	8,563	0.11%
2023/02/24	18.1	62.84	7	62.66	62.80	11.1	8,563	0.13%
2023/02/23	37.2	63.12	7	62.93	62.80	30.2	8,536	0.35%
2023/02/22	16	63.62	7	63.77	63.80	9	8,545	0.11%
2023/02/21	25.1	64.41	2	64.80	64.80	23.1	8,565	0.27%
2023/02/20	12.1	64.33	5	64.62	64.60	7.1	8,532	0.08%
2023/02/17	9	66.52	5	66.06	66.00	4	8,545	0.05%
2023/02/16	0.1	65.27	1	67.20	67.50	-0.9	8,760	-0.01%
2023/02/15	8.1	64.75	0	0.00	64.70	8.1	8,733	0.09%
2023/02/14	4	64.25	2	64.60	64.50	2	8,745	0.02%
2023/02/13	3.1	64.23	4	64.10	63.80	-0.9	8,822	-0.01%
2023/02/10	2	66.90	5	65.10	64.20	-3	9,008	-0.03%
2023/02/09	2	67.50	2	67.20	67.20	0	9,288	0.00%
2023/02/08	2	67.90	2	67.91	67.90	0	9,373	0.00%
2023/02/07	27	67.87	12	67.64	68.00	15	9,417	0.16%
2023/02/06	4	65.80	6	66.53	67.00	-2	9,664	-0.02%
2023/02/03	5	66.80	3	66.17	66.20	2	10,133	0.02%
2023/02/02	7	67.07	3	66.97	67.00	4	10,287	0.04%
2023/02/01	10.1	67.84	10	67.82	67.40	0.1	10,251	0.00%
2023/01/31	6	65.00	7.1	65.49	65.70	-1.1	9,979	-0.01%
2023/01/30	2.1	61.69	2.2	63.58	65.00	-0.2	9,923	0.00%
2023/01/17	0	60.00	3	60.10	59.90	-3	9,663	-0.03%
2023/01/16	5	59.38	7.1	59.66	58.90	-2.1	9,501	-0.02%
2023/01/13	3	58.90	3.1	58.93	58.10	-0.1	9,297	0.00%
2023/01/12	3	58.53	7.1	58.81	58.60	-4.1	9,133	-0.04%
2023/01/11	2	58.20	2	58.40	58.40	0	9,020	0.00%
2023/01/10	5	59.30	19	58.84	58.40	-14	8,905	-0.16%
2023/01/09	11.1	58.68	9	58.70	58.70	2	8,654	0.02%
2023/01/06	7	56.74	1	57.10	57.30	6	8,280	0.07%
2023/01/05	3	56.50	9	56.33	55.40	-6	8,005	-0.07%
2023/01/04	4	54.11	0	0.00	57.00	4	7,697	0.05%
2022/12/23	1	51.00	0	0.00	51.30	1	7,458	0.01%
2022/12/20	5	51.72	5	51.40	51.20	0	7,412	0.00%
2022/12/16	0	0.00	1	54.50	54.40	-1	7,359	-0.01%
2022/12/15	5	55.14	2	55.30	55.30	3	7,315	0.04%
2022/12/14	1	54.70	0	0.00	55.10	1	7,306	0.01%
2022/12/13	1	55.90	0	0.00	53.80	1	7,264	0.01%
2022/12/09	0	0.00	2	53.50	53.50	-2	6,984	-0.03%
2022/12/08	7	54.59	0	0.00	54.40	7	6,943	0.10%
2022/12/07	3.1	52.81	1	53.80	53.30	2.1	6,879	0.03%
2022/12/06	3	55.00	2	55.20	54.70	1	6,762	0.01%
2022/12/05	0	0.00	3	57.07	56.30	-3	6,642	-0.05%
2022/12/02	14	58.80	72	57.96	58.40	-58	6,480	-0.89%
2022/12/01	4	57.68	22.1	55.64	59.00	-18.1	6,298	-0.29%
2022/11/30	81	53.73	4	53.48	54.50	77	5,868	1.31%
2022/11/25	3	52.00	10	51.10	51.10	-7	5,600	-0.12%
2022/11/24	35	52.46	45	52.90	52.90	-10	5,523	-0.18%
2022/11/23	31	52.95	22	52.67	52.90	9	5,432	0.17%
2022/11/22	4	51.25	3	51.67	50.90	1	5,156	0.02%
2022/11/21	2.1	50.81	0	0.00	50.80	2.1	5,109	0.04%
2022/11/18	5	52.22	11	51.79	51.60	-6	5,061	-0.12%
2022/11/17	3	51.90	0	0.00	51.80	3	4,910	0.06%
2022/11/16	2.1	52.29	2	52.00	52.00	0.1	4,802	0.00%
2022/11/15	5	52.50	1	52.00	52.30	4	4,707	0.08%
2022/11/14	4	51.00	27	50.84	51.60	-23	4,510	-0.51%
2022/11/11	3.3	48.84	2	49.50	48.55	1.3	4,177	0.03%
2022/11/10	23	48.49	3	48.67	48.50	20	4,045	0.49%
2022/11/09	10	49.52	0	0.00	49.60	10	3,940	0.25%
2022/11/08	3.1	50.48	5	49.76	49.30	-2	3,814	-0.05%
2022/11/07	16	50.41	7	51.04	50.50	9	3,587	0.25%
2022/11/04	42	46.98	43	47.55	47.60	-1	3,173	-0.03%
2022/11/03	15	46.96	24	47.25	47.65	-9	3,014	-0.30%
2022/11/02	16	46.74	8	47.35	47.10	8	2,855	0.28%
2022/11/01	27	46.45	61	45.35	46.50	-34	2,519	-1.35%
2022/10/31	20	42.82	0	0.00	43.60	20	1,885	1.06%
2022/10/28	1	40.00	0	0.00	39.65	1	1,655	0.06%
2022/10/26	2	38.38	7	38.87	37.50	-5	1,470	-0.34%
2022/10/24	0.1	36.90	0	0.00	36.90	0.1	1,270	0.01%
2022/10/19	0.1	38.00	0	0.00	38.00	0.1	1,359	0.01%
2022/10/05	1	38.55	0	0.00	38.30	1	1,984	0.05%
2022/09/30	1	37.85	0	0.00	37.85	1	2,101	0.05%
2022/09/26	0	0.00	2	36.80	36.65	-2	2,167	-0.09%
2022/09/22	2	39.68	0	0.00	39.65	2	2,220	0.09%
2022/09/12	1	41.20	0	0.00	41.20	1	2,461	0.04%
2022/09/07	0	0.00	2	40.50	40.55	-2	2,505	-0.08%
2022/09/02	0	0.00	2	42.40	42.35	-2	2,485	-0.08%
2022/08/29	0	0.00	2	42.25	42.15	-2	2,473	-0.08%
2022/08/25	6	42.74	0	0.00	42.70	6	2,440	0.25%
2022/08/19	2	43.80	3	44.08	43.75	-1	2,505	-0.04%
2022/08/17	0	0.00	3	43.45	43.60	-3	2,512	-0.12%
2022/08/03	0	0.00	1	41.10	40.45	-1	2,530	-0.04%
2022/08/01	1	42.45	1	42.40	42.15	0	2,531	0.00%
2022/07/29	0	0.00	5	42.35	42.35	-5	2,530	-0.20%
2022/07/28	0	0.00	4	42.70	42.60	-4	2,524	-0.16%
2022/07/26	1	43.15	17	43.24	43.15	-16	2,513	-0.64%
2022/07/25	3	45.23	0	0.00	44.80	3	2,499	0.12%
2022/07/22	18	46.91	2	46.30	46.65	16	2,492	0.64%
2022/07/21	12	45.81	0	0.00	46.65	12	2,306	0.52%
2022/07/20	0	0.00	5	42.50	42.45	-5	2,231	-0.22%
2022/07/19	0	0.00	1	42.25	41.90	-1	2,255	-0.04%
2022/07/15	6	45.78	0	0.00	46.25	6	2,216	0.27%
2022/07/12	2	42.25	0	0.00	41.95	2	2,114	0.09%
2022/07/06	1	44.10	0	0.00	44.00	1	1,992	0.05%
2022/06/24	1	48.10	0	0.00	48.20	1	1,803	0.06%
2022/06/20	1	48.50	0	0.00	48.35	1	1,712	0.06%
2022/06/17	11	51.29	0	0.00	51.30	11	1,700	0.65%
2022/06/06	0	0.00	1	57.80	57.50	-1	1,766	-0.06%
2022/06/01	1	58.30	0	0.00	58.30	1	1,836	0.05%
2022/05/31	1	57.60	0	0.00	57.90	1	1,850	0.05%
2022/05/26	1	54.20	1	54.70	54.10	0	1,874	0.00%
2022/05/25	0	0.00	13	54.90	55.00	-13	1,982	-0.66%
2022/05/24	13	55.27	0	0.00	55.00	13	2,197	0.59%
2022/05/19	1	56.20	11	55.78	56.30	-10	2,311	-0.43%
2022/05/18	10	56.80	0	0.00	56.80	10	2,307	0.43%
2022/05/17	0	0.00	10	55.60	56.70	-10	2,285	-0.44%
2022/05/16	10	54.60	0	0.00	54.60	10	2,269	0.44%
2022/05/10	1	56.00	0	0.00	57.90	1	2,266	0.04%
2022/05/09	2	57.70	0	0.00	57.50	2	2,252	0.09%
2022/05/05	0	0.00	1	61.00	60.60	-1	2,255	-0.04%
2022/05/03	9	58.74	16	59.15	58.60	-7	2,298	-0.30%
2022/04/29	16	58.09	24	58.90	58.10	-8	2,305	-0.35%
2022/04/28	25	58.04	0	0.00	58.00	25	2,300	1.09%
2022/04/27	0	0.00	1	58.20	59.50	-1	2,277	-0.04%
2022/04/26	9	59.63	15	60.03	59.50	-6	2,261	-0.27%
2022/04/25	6	60.80	8	60.50	60.50	-2	2,256	-0.09%
2022/04/22	26	64.77	0	0.00	64.40	26	2,228	1.17%
2022/04/21	10.7	66.78	0	0.00	66.40	10.7	2,218	0.48%
2022/04/19	1	66.00	11	65.90	65.80	-10	2,257	-0.44%
2022/04/18	10	66.18	0	0.00	66.00	10	2,273	0.44%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/11	1	69.40	0	0.00	68.60	1	2,456	0.04%
2022/03/30	2	72.80	0	0.00	72.60	2	2,776	0.07%
2022/03/25	0	0.00	2	73.50	73.00	-2	3,130	-0.06%
2022/03/24	0	72.10	3	72.00	72.50	-3	3,173	-0.09%
2022/03/23	0.1	72.90	6	73.33	72.60	-6	3,210	-0.19%
2022/03/22	3	72.80	0	0.00	72.70	3	3,236	0.09%
2022/03/17	1	69.70	0	0.00	70.90	1	3,316	0.03%
2022/03/15	1	69.00	0	0.00	68.80	1	3,369	0.03%
2022/03/11	1	70.50	0	0.00	70.80	1	3,477	0.03%
2022/03/10	2	71.35	3	71.73	71.30	-1	3,491	-0.03%
2022/03/09	0	0.00	3	70.73	70.90	-3	3,527	-0.09%
2022/03/08	2	69.85	0	0.00	70.10	2	3,573	0.06%
2022/03/07	1	71.00	0	0.00	70.90	1	3,618	0.03%
2022/03/04	3	73.70	3	74.00	73.30	0	3,643	0.00%
2022/03/03	2	75.15	2	75.10	74.50	0	3,723	0.00%
2022/03/02	1	75.30	1	75.00	75.20	0	3,791	0.00%
2022/03/01	1	75.20	4	74.80	75.40	-3	3,833	-0.08%
2022/02/25	3	75.40	2	75.50	75.00	1	3,886	0.03%
2022/02/24	15.1	74.63	9.1	75.26	74.20	5.9	4,011	0.15%
2022/02/23	21	72.67	32	73.55	74.20	-11	4,011	-0.27%
2022/02/22	1	70.20	0	0.00	70.00	1	3,988	0.03%
2022/02/10	1	73.80	0	0.00	73.00	1	6,225	0.02%
2022/02/07	0	0.00	20	68.59	69.70	-20	6,412	-0.31%
2022/01/26	15	67.71	1	67.70	67.50	14	6,444	0.22%
2022/01/25	11	69.32	0	0.00	69.00	11	6,552	0.17%
2022/01/21	0	0.00	14	71.50	71.50	-14	6,749	-0.21%
2022/01/20	7	71.46	0	0.00	71.90	7	6,844	0.10%
2022/01/19	8	72.28	1	72.80	72.20	7	6,881	0.10%
2022/01/18	1	74.80	1	74.40	73.40	0	6,994	0.00%
2022/01/13	0	0.00	11	72.90	73.70	-11	7,171	-0.15%
2022/01/12	11	72.13	0	0.00	72.20	11	7,299	0.15%
2022/01/11	1	72.70	0	0.00	72.70	1	7,345	0.01%
2022/01/10	0	0.00	1	74.00	73.90	-1	7,484	-0.01%
2022/01/07	1	74.70	1	74.00	73.50	0	7,675	0.00%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/05	2	76.25	0	0.00	76.10	2	7,694	0.03%
2022/01/04	0	0.00	3	77.70	77.30	-3	7,696	-0.04%
2022/01/03	0	0.00	1	77.30	77.30	-1	7,732	-0.01%
2021/12/29	1	77.90	0	0.00	78.10	1	7,940	0.01%
2021/12/28	10	78.59	10	78.33	77.60	0	8,059	0.00%
2021/12/27	1	77.70	2	78.20	77.60	-1	8,168	-0.01%
2021/12/24	1	78.60	1	78.50	78.40	0	8,290	0.00%
2021/12/23	4	78.58	8	78.23	78.40	-4	8,387	-0.05%
2021/12/22	5	76.22	3	76.87	77.10	2	8,527	0.02%
2021/12/21	1	74.50	0	0.00	75.00	1	9,313	0.01%
2021/12/20	0	0.00	11	74.80	73.10	-11	9,674	-0.11%
2021/12/17	11	74.79	0	0.00	74.90	11	9,822	0.11%
2021/12/16	1	75.90	0	0.00	75.90	1	9,836	0.01%
2021/12/14	0	0.00	8	76.30	75.20	-8	9,905	-0.08%
2021/12/13	1	75.00	12	74.62	75.10	-11	9,860	-0.11%
2021/12/10	15	74.24	17	74.12	74.40	-2	10,038	-0.02%
2021/12/09	13	75.35	0	0.00	75.20	13	10,000	0.13%
2021/12/08	1	76.50	3	76.67	76.20	-2	10,010	-0.02%
2021/12/07	12	78.07	1	77.90	76.60	11	10,001	0.11%
2021/12/06	4	75.90	0	0.00	76.00	4	10,060	0.04%
2021/12/03	0	0.00	20	76.33	76.60	-20	10,082	-0.20%
2021/12/02	9	75.50	13	75.94	75.50	-4	10,112	-0.04%
2021/12/01	11	75.30	0	0.00	75.30	11	10,105	0.11%
2021/11/30	3	76.87	2	76.70	76.90	1	10,062	0.01%
2021/11/29	1	75.00	2	74.50	76.30	-1	10,057	-0.01%
2021/11/26	12	77.27	0	0.00	75.90	12	9,995	0.12%
2021/11/25	3	78.97	0	0.00	78.70	3	9,949	0.03%
2021/11/24	14	79.64	13	79.78	79.70	1	9,979	0.01%
2021/11/23	16	78.98	2	79.10	78.80	14	10,081	0.14%
2021/11/22	1	80.00	13	81.52	83.00	-12	9,931	-0.12%
2021/11/19	2	78.80	8	79.00	79.10	-6	9,795	-0.06%
2021/11/18	3	78.50	4	78.55	78.10	-1	9,812	-0.01%
2021/11/17	4	80.10	0	0.00	79.80	4	9,727	0.04%
2021/11/16	68	81.54	54	85.21	80.50	14	9,651	0.15%
2021/11/15	12	81.48	29.1	81.63	83.90	-17.1	8,911	-0.19%
2021/11/11	0	0.00	3	75.60	75.40	-3	8,744	-0.03%
2021/11/10	2	75.85	2	75.80	76.10	0	8,994	0.00%
2021/11/09	3	76.97	8	76.11	77.00	-5	9,006	-0.06%
2021/11/08	0	0.00	15	74.48	74.00	-15	8,860	-0.17%
2021/11/05	16	76.61	11	75.17	74.50	5	8,942	0.06%
2021/11/04	8	76.30	3	75.90	75.20	5	8,981	0.06%
2021/11/03	2	74.25	5	74.80	74.80	-3	9,139	-0.03%
2021/11/02	7	77.06	3	74.00	73.80	4	9,260	0.04%
2021/11/01	13	76.90	3.5	76.34	76.90	9.5	9,253	0.10%
2021/10/29	0.5	75.00	1	75.30	74.70	-0.5	9,759	0.00%
2021/10/28	5	73.48	0	0.00	72.60	5	10,246	0.05%
2021/10/27	5	74.66	0	0.00	75.40	5	10,312	0.05%
2021/10/26	4.2	76.02	0	0.00	74.70	4.2	10,317	0.04%
2021/10/25	2	75.20	1	76.00	75.70	1	10,226	0.01%
2021/10/22	0	0.00	2	73.50	74.20	-2	10,271	-0.02%
2021/10/21	4	74.03	10	74.09	73.10	-6	10,293	-0.06%
2021/10/20	5	75.12	9	76.32	74.70	-4	10,274	-0.04%
2021/10/19	7	73.90	0	0.00	74.20	7	10,319	0.07%
2021/10/18	0	0.00	6	72.90	74.00	-6	10,566	-0.06%
2021/10/15	6	71.77	8	71.81	73.40	-2	10,569	-0.02%
2021/10/14	1	66.20	0	0.00	68.20	1	10,520	0.01%
2021/10/13	5	67.60	4	66.63	66.50	1	10,558	0.01%
2021/10/12	2	69.10	12	69.64	69.10	-10	10,571	-0.09%
2021/10/08	11	71.31	1	70.70	71.00	10	10,617	0.09%
2021/10/07	9	70.08	0	0.00	70.20	9	10,683	0.08%
2021/10/06	4	69.18	1	69.30	67.90	3	11,044	0.03%
2021/10/05	0	0.00	11	63.83	67.60	-11	11,074	-0.10%
2021/10/04	13	67.28	10	68.29	66.00	3	11,062	0.03%
2021/10/01	1	71.10	2	72.80	71.10	-1	10,969	-0.01%
2021/09/30	10	75.19	4	75.53	75.40	6	10,879	0.06%
2021/09/29	4.2	76.10	2	76.85	73.90	2.2	10,816	0.02%
2021/09/28	20	82.00	32	81.77	80.20	-12	10,680	-0.11%
2021/09/27	23	77.52	22.4	79.26	79.90	0.7	9,841	0.01%
2021/09/24	3	75.37	8	75.50	75.70	-5	9,525	-0.05%
2021/09/23	1	73.00	2	73.00	73.00	-1	9,417	-0.01%
2021/09/22	3	72.50	0	0.00	71.50	3	9,438	0.03%
2021/09/17	2	73.40	1	73.20	73.50	1	9,470	0.01%
2021/09/16	2	72.00	2	72.40	72.60	0	9,454	0.00%
2021/09/15	1	71.70	5	71.86	71.50	-4	9,509	-0.04%
2021/09/14	0	0.00	2	71.60	71.50	-2	9,469	-0.02%
2021/09/13	6	72.43	3	72.30	71.70	3	9,632	0.03%
2021/09/10	0	0.00	6	72.20	72.70	-6	9,877	-0.06%
2021/09/09	11.1	72.26	2	71.40	72.20	9.1	10,071	0.09%
2021/09/06	1	71.30	0	0.00	71.30	1	11,699	0.01%
2021/09/02	1	73.50	0	0.00	71.90	1	12,347	0.01%
2021/09/01	1	73.50	5	73.30	73.70	-4	12,590	-0.03%
2021/08/31	10	72.58	0	0.00	72.80	10	12,590	0.08%
2021/08/30	2	74.60	12	73.58	73.40	-10	12,648	-0.08%
2021/08/27	6	73.52	10	73.54	73.70	-4	12,604	-0.03%
2021/08/25	21	69.46	2	69.85	70.50	19	12,632	0.15%
2021/08/24	8	71.21	4	70.48	70.00	4	12,652	0.03%
2021/08/23	1	71.50	1	72.00	71.50	0	12,669	0.00%
2021/08/20	4	69.80	10	68.65	68.20	-6	12,712	-0.05%
2021/08/19	6	71.43	13	70.11	69.30	-7	12,867	-0.05%
2021/08/18	31.3	71.44	24	71.81	73.90	7.3	12,851	0.06%
2021/08/17	26	75.28	26	75.05	73.80	0	12,837	0.00%
2021/08/16	18	75.33	14	79.85	74.90	4	12,983	0.03%
2021/08/13	6	82.53	6	81.97	82.90	0	12,988	0.00%
2021/08/12	1	83.50	2	83.95	84.30	-1	13,191	-0.01%
2021/08/11	15	85.43	7	84.37	84.50	8	13,585	0.06%
2021/08/10	2	86.40	5	85.60	85.40	-3	13,665	-0.02%
2021/08/09	13	86.39	6.3	85.51	84.10	6.7	13,730	0.05%
2021/08/06	4	88.03	6	88.32	88.00	-2	13,816	-0.01%
2021/08/05	2	88.25	12	87.82	87.30	-10	13,821	-0.07%
2021/08/04	57	88.58	100.1	88.68	89.10	-43.1	14,081	-0.31%
2021/08/03	18	86.51	28.1	86.47	87.50	-10.1	13,658	-0.07%
2021/08/02	2	80.85	11	82.92	83.30	-9	13,151	-0.07%
2021/07/30	33	79.13	2	79.00	79.10	31	13,152	0.24%
2021/07/29	4	77.65	1	77.10	78.60	3	13,389	0.02%
2021/07/28	13	77.25	11	77.87	77.80	2	13,621	0.01%
2021/07/27	0	0.00	46	82.13	80.00	-46	13,719	-0.34%
2021/07/26	0	0.00	11	81.20	81.20	-11	13,875	-0.08%
2021/07/23	19	82.19	7	83.43	82.10	12	13,994	0.09%
2021/07/22	61	77.85	33	81.08	81.40	28	13,930	0.20%
2021/07/21	10	77.79	6	78.33	75.90	4	13,746	0.03%
2021/07/20	17.1	77.10	2	78.10	76.90	15.1	13,750	0.11%
2021/07/19	5	80.40	1	79.70	80.50	4	13,833	0.03%
2021/07/16	22	82.47	2	81.95	81.40	20	14,247	0.14%
2021/07/15	2	81.50	0	0.00	81.70	2	14,505	0.01%
2021/07/14	14	82.91	4	82.50	82.50	10	14,695	0.07%
2021/07/13	21	87.05	55.1	87.17	83.70	-34.1	14,884	-0.23%
2021/07/12	12	84.13	0	0.00	83.20	12	14,678	0.08%
2021/07/09	4	83.70	14	84.53	84.50	-10	14,692	-0.07%
2021/07/08	27	83.84	19	84.52	83.20	8	14,792	0.05%
2021/07/07	5	83.52	20	83.13	82.80	-15	14,932	-0.10%
2021/07/06	11	83.38	9	83.73	83.00	2	15,022	0.01%
2021/07/05	7	85.34	19	85.06	85.10	-12	15,176	-0.08%
2021/07/02	35.1	81.34	12	81.08	82.00	23.1	15,175	0.15%
2021/07/01	21	82.92	21	81.21	80.70	0	15,341	0.00%
2021/06/30	8	82.35	52	81.31	81.50	-44	15,632	-0.28%
2021/06/29	3	83.13	3	82.90	82.80	0	15,724	0.00%
2021/06/28	1	82.50	6	83.80	84.80	-5	16,256	-0.03%
2021/06/25	4	84.18	19	82.85	82.70	-15	16,444	-0.09%
2021/06/24	3	84.43	4	83.40	83.50	-1	16,969	-0.01%
2021/06/23	28	84.00	17	84.39	84.80	11	17,087	0.06%
2021/06/22	31	82.99	13	83.74	83.00	18	17,247	0.10%
2021/06/21	32.3	83.16	37	82.96	82.40	-4.7	17,979	-0.03%
2021/06/18	9	88.10	3	87.93	87.60	6	18,581	0.03%
2021/06/17	26	89.01	20	90.58	88.90	6	18,730	0.03%
2021/06/16	9	89.91	24.1	89.57	88.90	-15.1	18,628	-0.08%
2021/06/15	10	86.33	29.1	87.22	86.20	-19.1	18,381	-0.10%
2021/06/11	24	83.09	17	83.38	82.60	7	18,677	0.04%
2021/06/10	38	81.80	68	81.10	82.50	-30	18,508	-0.16%
2021/06/09	11	79.87	17	80.54	80.30	-6	18,181	-0.03%
2021/06/08	20	76.97	0	0.00	77.00	20	17,994	0.11%
2021/06/07	1	77.00	4	76.50	76.40	-3	18,105	-0.02%
2021/06/04	4	75.78	0	0.00	76.20	4	18,079	0.02%
2021/06/03	12	76.50	3	76.63	76.80	9	18,237	0.05%
2021/06/02	14	77.83	6	76.37	76.10	8	18,457	0.04%
2021/06/01	5.1	79.73	4	79.40	79.50	1.1	18,353	0.01%
2021/05/28	10	81.25	49.1	81.57	80.90	-39.1	18,411	-0.21%
2021/05/27	5	81.22	15	81.29	81.30	-10	18,468	-0.05%
2021/05/26	17	78.23	6	78.70	80.00	11	18,319	0.06%
2021/05/25	37	81.85	55	81.04	78.50	-18	18,359	-0.10%
2021/05/24	12.1	76.72	16	77.99	78.20	-3.9	18,270	-0.02%
2021/05/21	80	75.96	19	76.36	75.50	61	18,138	0.34%
2021/05/20	75	74.34	86	74.64	74.00	-11	18,249	-0.06%
2021/05/19	33	73.93	23.7	74.95	78.60	9.3	18,154	0.05%
2021/05/18	39	68.59	12	70.03	71.80	27	18,103	0.15%
2021/05/17	22	70.08	38	68.62	66.50	-16	18,788	-0.09%
2021/05/14	53	71.27	39	72.80	73.80	14	20,041	0.07%
2021/05/13	22	66.73	4	65.95	68.10	18	19,889	0.09%
2021/05/12	78.6	70.82	139	70.32	65.70	-60.4	19,943	-0.30%	大賣/
2021/05/11	5	70.98	8	72.70	70.00	-3	20,097	-0.01%
2021/05/10	2	71.85	3	72.17	71.40	-1	20,196	0.00%
2021/05/07	22	72.59	6	73.67	72.10	16	20,804	0.08%
2021/05/06	7	73.23	3	74.03	73.50	4	20,847	0.02%
2021/05/05	8.1	69.77	13.2	71.42	70.20	-5.1	20,768	-0.02%
2021/05/04	17.1	68.41	7	67.37	67.30	10.1	21,129	0.05%
2021/05/03	25	76.22	22	80.15	74.70	3	21,321	0.01%
2021/04/29	2	81.90	13	83.02	83.00	-11	21,377	-0.05%
2021/04/28	13	82.25	1	83.00	80.00	12	21,438	0.06%
2021/04/27	7	82.16	11	83.77	81.80	-4	21,401	-0.02%
2021/04/26	21.1	81.73	10	82.26	81.10	11.1	21,350	0.05%
2021/04/23	12	84.94	5	84.88	82.80	7	21,429	0.03%
2021/04/22	29.1	85.69	29	87.16	85.20	0.1	21,344	0.00%
2021/04/21	11	81.94	7.1	84.89	84.30	3.9	20,986	0.02%
2021/04/20	3	82.27	3	82.00	81.30	0	20,862	0.00%
2021/04/19	15	81.68	29	80.26	80.10	-14	20,734	-0.07%
2021/04/16	10	79.61	15	78.82	77.80	-5	20,537	-0.02%
2021/04/15	14	76.59	11	76.08	78.00	3	20,348	0.01%
2021/04/14	19	75.77	9	74.83	75.30	10	20,297	0.05%
2021/04/13	12	74.52	10	75.29	74.00	2	20,402	0.01%
2021/04/12	12	78.14	11.1	76.63	76.40	0.9	20,581	0.00%
2021/04/09	11.1	80.12	5	80.90	79.00	6.1	20,588	0.03%
2021/04/08	10	79.88	18	79.68	79.80	-8	20,616	-0.04%
2021/04/07	22	79.42	18	80.26	79.50	4	20,634	0.02%
2021/04/06	53	79.15	48	80.16	81.10	5	20,773	0.02%
2021/04/01	12	76.53	0	0.00	75.50	12	21,171	0.06%
2021/03/31	26	76.45	18.1	76.14	75.80	7.9	21,598	0.04%
2021/03/30	20	73.17	39	73.05	73.10	-19	22,568	-0.08%
2021/03/29	54	72.46	40	71.79	72.40	14	22,798	0.06%
2021/03/26	5	69.48	7	69.17	69.00	-2	22,533	-0.01%
2021/03/25	8	68.54	15	69.32	68.00	-7	22,491	-0.03%
2021/03/24	53.1	71.03	44	71.18	70.20	9.1	22,209	0.04%
2021/03/23	40	69.21	53	68.44	70.80	-13	21,339	-0.06%
2021/03/22	27	65.31	39	65.24	65.30	-12	20,493	-0.06%
2021/03/19	9	64.09	7	64.24	63.40	2	20,159	0.01%
2021/03/18	52	64.36	37	64.32	63.10	15	19,809	0.08%
2021/03/17	29	62.82	37	63.34	64.60	-8	19,342	-0.04%
2021/03/16	8	60.43	7	60.30	60.30	1	18,592	0.01%
2021/03/15	17	58.97	5	59.56	59.60	12	18,506	0.06%
2021/03/12	4	59.50	5	60.00	58.60	-1	18,490	-0.01%
2021/03/11	19	58.74	30	59.66	59.90	-11	18,523	-0.06%
2021/03/10	3	56.97	2	57.70	57.60	1	18,503	0.01%
2021/03/09	20	56.44	12	56.84	56.90	8	18,499	0.04%
2021/03/08	24	59.33	17	58.45	58.40	7	18,414	0.04%
2021/03/05	2	55.15	3	55.67	56.40	-1	18,256	-0.01%
2021/03/04	1	58.60	0	0.00	56.40	1	18,282	0.01%
2021/03/03	15	57.47	1	58.10	58.40	14	18,247	0.08%
2021/03/02	3	58.63	0	0.00	57.20	3	18,591	0.02%
2021/02/26	4	58.58	30	58.07	59.30	-26	18,657	-0.14%
2021/02/25	6	58.97	1	58.80	58.70	5	18,873	0.03%
2021/02/24	7	59.11	2	59.40	58.50	5	18,808	0.03%
2021/02/23	9	61.04	2	61.40	60.80	7	18,742	0.04%
2021/02/22	3	62.03	5	62.48	61.50	-2	18,702	-0.01%
2021/02/19	3	61.00	5	61.12	61.40	-2	18,460	-0.01%
2021/02/18	23	60.71	24	61.69	60.60	-1	18,605	-0.01%
2021/02/17	22	62.16	34	61.08	62.50	-12	19,117	-0.06%
2021/02/05	57	57.74	32	58.28	57.90	25	18,671	0.13%
2021/02/04	3	54.67	4	54.43	54.00	-1	17,802	-0.01%
2021/02/03	15	53.60	22	54.48	53.60	-7	17,791	-0.04%
2021/02/02	5	53.68	3	55.20	55.20	2	17,572	0.01%
2021/02/01	18	53.37	8	52.75	53.70	10	17,009	0.06%
2021/01/29	14	54.51	14	54.21	51.90	0	16,705	0.00%
2021/01/28	0	53.00	3	54.63	52.80	-3	15,996	-0.02%
2021/01/27	2	55.10	3	55.17	53.80	-1	15,772	-0.01%
2021/01/26	24.1	55.57	79	55.29	54.10	-54.9	15,546	-0.35%
2021/01/25	7	53.80	27	54.23	54.00	-20	14,918	-0.13%
2021/01/22	8	50.73	13	51.50	52.10	-5	14,523	-0.03%
2021/01/21	1	47.40	7	48.60	50.50	-6	14,213	-0.04%
2021/01/20	7	46.86	22	46.57	46.90	-15	13,985	-0.11%
2021/01/19	13	48.14	0	0.00	47.95	13	13,887	0.09%
2021/01/18	20	48.13	18.2	48.64	48.10	1.8	13,843	0.01%
2021/01/15	7	50.73	21	50.29	50.10	-14	13,596	-0.10%
2021/01/14	6	52.17	5	52.04	52.50	1	13,422	0.01%
2021/01/13	35	52.39	22	52.79	53.20	13	13,293	0.10%
2021/01/12	15	50.89	12	50.43	50.40	3	13,148	0.02%
2021/01/11	32	52.32	0	0.00	52.60	32	12,997	0.25%
2021/01/08	10	52.40	4	52.28	52.50	6	12,869	0.05%
2021/01/07	5	52.40	4	52.75	52.60	1	12,778	0.01%
2021/01/06	23.1	54.47	13	52.69	51.40	10.1	12,634	0.08%
2021/01/05	18.1	54.60	7	55.31	53.40	11.1	12,302	0.09%
2021/01/04	5	52.76	9	52.86	52.70	-4	11,872	-0.03%
2020/12/31	3	53.30	3	53.13	53.30	0	11,712	0.00%
2020/12/30	2	52.90	7	53.70	52.90	-5	11,421	-0.04%
2020/12/29	18	54.56	24	54.77	54.60	-6	11,222	-0.05%
2020/12/28	27	54.62	57	54.61	55.50	-30	10,862	-0.28%
2020/12/25	64	52.37	70	52.75	51.80	-6	10,069	-0.06%
2020/12/24	61	51.28	64	51.41	51.50	-3	9,435	-0.03%
2020/12/23	13	48.36	36	48.73	48.80	-23	7,858	-0.29%
2020/12/22	6	45.83	8	46.37	44.40	-2	7,373	-0.03%
2020/12/21	10	44.23	1	45.20	45.10	9	7,047	0.13%
2020/12/18	0	0.00	2	43.43	43.45	-2	6,902	-0.03%
2020/12/17	3	42.75	0	0.00	43.25	3	6,888	0.04%
2020/12/16	2	42.10	6	42.87	42.85	-4	6,903	-0.06%
2020/12/15	6	42.58	15	42.14	41.90	-9	6,927	-0.13%
2020/12/14	3	42.92	0	0.00	43.15	3	7,004	0.04%
2020/12/11	10	42.57	1	42.50	42.50	9	6,994	0.13%
2020/12/10	4	43.30	24	43.29	43.30	-20	6,923	-0.29%
2020/12/09	2	44.73	1	45.25	44.70	1	6,787	0.01%
2020/12/08	6	44.79	25	44.37	45.25	-19	6,732	-0.28%
2020/12/07	2	44.90	0	0.00	44.85	2	6,676	0.03%
2020/12/04	21	46.04	7	46.01	46.20	14	6,565	0.21%
2020/12/03	7	45.59	0	0.00	45.20	7	6,440	0.11%
2020/12/02	25	45.52	0	0.00	45.50	25	6,364	0.39%
2020/12/01	1	45.60	3	44.97	44.95	-2	6,252	-0.03%
2020/11/30	0	0.00	3	46.33	45.85	-3	6,096	-0.05%
2020/11/27	4	45.80	0	0.00	46.05	4	5,956	0.07%
2020/11/26	17	46.61	3	46.62	46.50	14	5,867	0.24%
2020/11/25	4	45.65	14	45.84	46.00	-10	5,354	-0.19%
2020/11/24	37	45.82	53	45.51	44.45	-16	5,108	-0.31%
2020/11/23	8	44.75	8	44.75	44.40	0	4,777	0.00%
2020/11/20	20	45.35	23	45.48	44.45	-3	4,694	-0.06%
2020/11/19	2	44.88	1	44.80	45.20	1	4,544	0.02%
2020/11/18	4	44.63	11	45.14	45.00	-7	4,419	-0.16%
2020/11/17	31	44.69	23	44.77	44.50	8	4,216	0.19%
2020/11/16	5	44.41	23	45.19	44.50	-18	3,939	-0.46%
2020/11/13	19	42.67	26	42.78	42.90	-7	3,069	-0.23%
2020/11/12	12	42.33	24	42.39	41.90	-12	2,611	-0.46%
2020/11/11	12	39.42	6	40.53	40.70	6	2,016	0.30%
2020/11/09	8	38.63	9	38.44	38.55	-1	1,881	-0.05%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/05	1	38.70	1	38.70	38.70	0	1,910	0.00%
2020/11/04	4	38.71	0	0.00	38.70	4	1,921	0.21%
2020/11/03	3	38.68	0	0.00	38.50	3	1,958	0.15%
2020/11/02	2	37.93	1	38.50	38.50	1	1,988	0.05%
2020/10/30	8	38.76	0	0.00	38.30	8	2,010	0.40%
2020/10/29	9	38.14	3	38.10	38.10	6	2,038	0.29%
2020/10/28	5	38.50	0	0.00	38.35	5	2,055	0.24%
2020/10/26	1	38.75	6	38.80	38.70	-5	2,222	-0.23%
2020/10/23	0	0.00	1	38.10	38.20	-1	2,189	-0.05%
2020/10/22	0	0.00	2	37.90	37.90	-2	2,238	-0.09%
2020/10/21	6	38.11	0	0.00	37.95	6	2,274	0.26%
2020/10/20	5	38.32	5	38.40	38.10	0	2,295	0.00%
2020/10/16	0	0.00	1	37.00	36.85	-1	2,296	-0.04%
2020/10/15	1	37.05	0	0.00	37.15	1	2,325	0.04%
2020/10/13	2	36.50	6	36.50	36.45	-4	2,382	-0.17%
2020/09/29	1	37.90	1	37.60	37.50	0	2,631	0.00%
2020/09/25	0	0.00	2	37.95	37.05	-2	2,826	-0.07%
2020/09/24	0	0.00	3	37.75	37.75	-3	2,872	-0.10%
2020/09/23	2	37.85	1	38.30	37.75	1	2,956	0.03%
2020/09/22	6	38.48	0	0.00	38.20	6	2,992	0.20%
2020/09/18	1	39.30	1	40.55	39.30	0	3,137	0.00%
2020/09/17	4	40.66	3	40.62	40.60	1	3,125	0.03%
2020/09/14	7	39.01	0	0.00	39.10	7	3,074	0.23%
2020/09/10	7	39.00	2	39.05	38.50	5	3,264	0.15%
2020/09/09	4	38.65	1	38.85	39.00	3	3,282	0.09%
2020/09/08	1	38.00	0	0.00	38.15	1	3,281	0.03%
2020/08/25	1	38.60	0	0.00	38.40	1	3,846	0.03%
2020/08/20	0	0.00	16	36.53	36.05	-16	4,025	-0.40%
2020/08/19	3	39.38	1	38.90	38.90	2	4,079	0.05%
2020/08/14	1	39.20	0	0.00	39.15	1	4,210	0.02%
2020/08/11	0	0.00	3	39.70	39.65	-3	4,471	-0.07%
2020/08/07	0	0.00	1	40.20	40.10	-1	4,745	-0.02%
2020/08/06	0	0.00	30	40.71	40.75	-30	4,823	-0.62%
2020/08/05	35	41.21	2	41.25	41.20	33	5,014	0.66%
2020/08/03	1	41.15	0	0.00	40.85	1	5,506	0.02%
2020/07/31	15	41.10	1	41.15	41.15	14	5,644	0.25%
2020/07/30	5	40.67	2	41.08	40.90	3	5,952	0.05%
2020/07/29	0	0.00	25	39.00	39.10	-25	6,042	-0.41%
2020/07/28	1	39.00	3	39.15	38.50	-2	6,369	-0.03%
2020/07/27	11	39.95	1	39.85	39.80	10	6,722	0.15%
2020/07/24	0	0.00	26	40.15	40.05	-26	6,856	-0.38%
2020/07/23	1	41.15	0	0.00	40.85	1	6,857	0.01%
2020/07/21	1	40.55	0	0.00	40.25	1	6,835	0.01%
2020/07/20	2	39.40	0	0.00	39.80	2	6,826	0.03%
2020/07/17	3	39.83	0	0.00	39.70	3	6,825	0.04%
2020/07/14	0	0.00	1	40.90	40.60	-1	6,846	-0.01%
2020/07/13	1	40.75	0	0.00	40.90	1	6,834	0.01%
2020/07/10	12	40.40	11	40.31	40.10	1	6,865	0.01%
2020/07/09	2	41.50	2	41.30	41.20	0	6,897	0.00%
2020/07/08	1	41.90	0	0.00	41.70	1	6,989	0.01%
2020/07/07	2	42.10	2	42.00	42.00	0	6,965	0.00%
2020/07/06	2	41.80	8	41.40	41.75	-6	6,931	-0.09%
2020/07/03	2	40.85	0	0.00	40.90	2	6,929	0.03%
2020/07/02	3	41.32	0	0.00	41.15	3	6,967	0.04%
2020/07/01	1	41.70	0	0.00	41.65	1	6,887	0.01%
2020/06/30	21	41.85	12	41.65	41.85	9	6,845	0.13%
2020/06/29	20	42.85	5	42.90	42.90	15	6,765	0.22%
2020/06/24	2	43.00	0	0.00	42.85	2	6,669	0.03%
2020/06/23	1	42.70	3	42.85	42.70	-2	6,670	-0.03%
2020/06/22	3	42.35	0	0.00	42.45	3	6,647	0.05%
2020/06/18	0	0.00	1	42.85	42.85	-1	6,667	-0.01%
2020/06/17	0	0.00	4	42.78	42.95	-4	6,597	-0.06%
2020/06/12	6	39.63	3	40.95	41.50	3	6,634	0.05%
2020/06/11	19	41.70	26	41.12	40.90	-7	6,651	-0.11%
2020/06/10	0	0.00	7	42.54	42.45	-7	6,623	-0.11%
2020/06/09	8	42.88	1	42.65	42.30	7	6,697	0.10%
2020/06/05	1	42.80	6	42.82	42.65	-5	6,766	-0.07%
2020/06/04	6	42.56	6	42.54	42.65	0	6,762	0.00%
2020/06/03	0	0.00	5	41.93	41.90	-5	6,728	-0.07%
2020/06/02	1	41.60	2	41.63	41.50	-1	6,800	-0.01%
2020/06/01	4	41.40	1	41.75	41.75	3	6,870	0.04%
2020/05/28	4	40.86	22	40.84	40.60	-18	6,904	-0.26%
2020/05/27	7	42.16	28	42.00	41.85	-21	6,848	-0.31%
2020/05/26	22	42.38	15	41.91	42.25	7	6,841	0.10%
2020/05/25	4	41.56	0	0.00	41.55	4	6,753	0.06%
2020/05/22	5	41.39	0	0.00	41.15	5	6,717	0.07%
2020/05/21	4	41.70	3	41.70	41.90	1	6,697	0.01%
2020/05/20	13	41.22	1	41.00	40.95	12	6,702	0.18%
2020/05/19	0	0.00	1	41.50	41.85	-1	6,669	-0.01%
2020/05/18	3	40.87	0	0.00	40.20	3	6,592	0.05%
2020/05/15	1	42.60	7	42.14	41.90	-6	6,449	-0.09%
2020/05/14	3	42.45	3	43.32	41.30	0	6,348	0.00%
2020/05/13	5	43.20	9	43.51	42.95	-4	6,213	-0.06%
2020/05/12	14	44.44	0	0.00	43.70	14	6,141	0.23%
2020/05/11	13	44.18	11	44.31	44.20	2	5,978	0.03%
2020/05/08	0	0.00	1	42.60	42.30	-1	5,640	-0.02%
2020/05/07	2	42.65	2	42.78	42.30	0	5,486	0.00%
2020/05/06	16	42.21	8	42.56	41.75	8	5,362	0.15%
2020/05/05	5	40.90	4	40.73	40.80	1	5,071	0.02%
2020/05/04	5	39.52	18	40.11	41.50	-13	4,899	-0.27%
2020/04/30	20	39.61	12	39.68	40.50	8	4,660	0.17%
2020/04/29	1	36.90	7	36.49	36.85	-6	4,394	-0.14%
2020/04/28	7	35.20	40	35.53	35.50	-33	4,387	-0.75%
2020/04/27	0	0.00	12	35.26	35.25	-12	4,465	-0.27%
2020/04/22	6	33.80	3	33.85	34.05	3	4,453	0.07%
2020/04/21	50	34.32	3	33.95	33.60	47	4,466	1.05%
2020/04/16	0	0.00	5	35.15	35.15	-5	4,539	-0.11%
2020/04/15	1	35.05	0	0.00	35.20	1	4,612	0.02%
2020/04/14	7	35.02	0	0.00	35.40	7	4,612	0.15%
2020/04/13	12	34.86	16	34.48	34.80	-4	4,589	-0.09%
2020/04/10	1	33.00	0	0.00	33.30	1	4,513	0.02%
2020/04/08	5	33.50	2	32.65	33.50	3	4,574	0.07%
2020/04/07	5	31.87	1	31.95	32.90	4	4,500	0.09%
2020/03/27	1	30.20	1	30.15	30.20	0	4,543	0.00%
2020/03/25	0	0.00	2	29.80	29.70	-2	4,561	-0.04%
2020/03/24	1	28.25	0	0.00	28.25	1	4,573	0.02%
2020/03/23	1	27.25	0	0.00	27.10	1	4,808	0.02%
2020/03/20	5	28.65	5	28.65	28.60	0	5,173	0.00%
2020/03/19	2	26.45	0	0.00	26.45	2	5,391	0.04%
2020/03/18	3	30.33	5	30.15	29.35	-2	5,436	-0.04%
2020/03/16	1	31.75	7	32.37	31.00	-6	5,561	-0.11%
2020/03/13	12	30.98	6	30.90	31.95	6	5,565	0.11%
2020/03/12	5	34.43	3	35.35	34.30	2	5,506	0.04%
2020/03/11	10	38.62	0	0.00	38.05	10	5,468	0.18%
2020/03/10	4	38.31	1	37.60	38.55	3	5,761	0.05%
2020/03/09	7	38.33	0	0.00	38.00	7	5,901	0.12%
2020/03/06	1	39.80	0	0.00	39.70	1	5,920	0.02%
2020/03/05	13	39.63	5	39.34	39.65	8	6,003	0.13%
2020/03/04	5	38.15	0	0.00	38.40	5	6,457	0.08%
2020/03/02	2	36.63	2	36.45	36.25	0	6,716	0.00%
2020/02/27	1	38.50	0	0.00	37.00	1	6,860	0.01%
2020/02/26	0	0.00	3	38.80	39.30	-3	6,803	-0.04%
2020/02/25	2	38.45	2	38.75	38.90	0	6,761	0.00%
2020/02/24	1	38.70	0	0.00	39.15	1	6,759	0.01%
2020/02/21	3	38.87	5	38.95	38.95	-2	6,745	-0.03%
2020/02/18	3	38.17	0	0.00	38.05	3	6,686	0.04%
2020/02/17	1	38.40	1	38.65	38.60	0	6,701	0.00%
2020/02/14	5	38.20	4	38.20	38.00	1	6,672	0.01%
2020/02/13	0	0.00	3	38.25	37.70	-3	6,723	-0.04%
2020/02/12	1	38.20	1	38.60	38.30	0	6,714	0.00%
2020/02/06	3	36.55	3	36.93	37.10	0	7,746	0.00%
2020/02/04	2	35.53	0	0.00	35.95	2	7,703	0.03%
2020/02/03	4	33.16	10	33.49	33.40	-6	7,678	-0.08%
2020/01/31	1	36.40	0	0.00	36.45	1	7,587	0.01%
2020/01/30	5	38.53	0	0.00	38.45	5	7,532	0.07%
2020/01/20	1	42.70	0	0.00	42.70	1	7,534	0.01%
2020/01/17	0	0.00	4	43.10	43.00	-4	7,589	-0.05%
2020/01/15	3	43.47	1	43.90	43.35	2	7,873	0.03%
2020/01/13	2	43.15	36	43.29	43.40	-34	8,108	-0.42%
2020/01/09	37	42.52	0	0.00	42.40	37	8,088	0.46%
2020/01/08	2	42.53	0	0.00	43.15	2	8,102	0.02%
2020/01/07	1	42.50	10	42.56	43.10	-9	8,246	-0.11%
2020/01/06	2	42.00	11	42.37	42.80	-9	8,254	-0.11%
2020/01/03	4	42.55	1	43.10	42.80	3	8,271	0.04%
2020/01/02	0	0.00	5	43.10	43.10	-5	8,253	-0.06%
2019/12/31	5	42.65	1	42.75	42.55	4	8,331	0.05%
2019/12/30	1	42.50	11	42.55	42.55	-10	8,401	-0.12%
2019/12/27	0	0.00	5	42.50	42.35	-5	8,440	-0.06%
2019/12/26	2	42.33	3	42.50	42.20	-1	8,527	-0.01%
2019/12/25	0	0.00	2	41.95	42.45	-2	8,590	-0.02%
2019/12/24	9	41.84	0	0.00	41.45	9	8,942	0.10%
2019/12/23	0	0.00	1	42.05	41.95	-1	8,962	-0.01%
2019/12/20	0	0.00	6	42.18	42.60	-6	9,107	-0.07%
2019/12/19	7	42.84	5	42.70	42.75	2	9,700	0.02%
2019/12/18	34	42.90	9	42.86	42.60	25	10,083	0.25%
2019/12/17	11	44.05	4	44.61	44.25	7	10,305	0.07%
2019/12/16	3	45.83	5	46.29	46.80	-2	10,013	-0.02%
2019/12/13	0	0.00	4	45.28	45.30	-4	9,961	-0.04%
2019/12/12	2	45.25	5	46.12	44.85	-3	10,269	-0.03%
2019/12/11	2	44.90	3	45.43	45.30	-1	10,281	-0.01%
2019/12/10	3	44.13	2	44.88	45.00	1	10,391	0.01%
2019/12/09	5	45.15	2	46.10	45.00	3	10,420	0.03%
2019/12/06	0	0.00	12	45.38	45.30	-12	10,519	-0.11%
2019/12/05	16	45.88	10	45.80	45.40	6	10,532	0.06%
2019/12/04	0	0.00	26	45.24	45.25	-26	10,426	-0.25%
2019/12/03	5	44.20	7	44.53	44.50	-2	10,636	-0.02%
2019/12/02	21	43.90	3	43.72	44.85	18	10,677	0.17%
2019/11/29	80	45.72	73	45.67	44.40	7	10,682	0.07%
2019/11/28	10	43.91	26	43.86	43.90	-16	10,301	-0.16%
2019/11/27	1	43.15	11	42.78	42.60	-10	10,422	-0.10%
2019/11/26	20	42.89	14	42.55	43.00	6	10,526	0.06%
2019/11/25	2	41.25	4	41.45	41.25	-2	10,621	-0.02%
2019/11/21	0	0.00	4	40.50	41.00	-4	11,463	-0.03%
2019/11/20	0	0.00	15	40.69	40.60	-15	11,769	-0.13%
2019/11/19	0	0.00	1	40.75	40.75	-1	11,960	-0.01%
2019/11/18	2	41.10	1	41.20	41.05	1	12,160	0.01%
2019/11/15	4	41.10	3	41.37	40.90	1	12,388	0.01%
2019/11/14	2	41.20	0	0.00	40.65	2	12,744	0.02%
2019/11/13	8	41.34	5	41.28	41.30	3	12,941	0.02%
2019/11/12	7	41.23	6	41.96	41.45	1	13,341	0.01%
2019/11/11	2	40.45	3	40.73	40.40	-1	13,834	-0.01%
2019/11/08	7	41.30	11	41.15	41.00	-4	14,410	-0.03%
2019/11/07	19	40.59	3	40.87	40.60	16	14,552	0.11%
2019/11/06	20	42.40	41	41.86	42.00	-21	14,468	-0.15%
2019/11/05	45	45.26	16	44.96	45.30	29	14,132	0.21%
2019/11/04	1	43.80	5	43.97	43.50	-4	13,749	-0.03%
2019/11/01	1	43.35	0	0.00	43.50	1	13,691	0.01%
2019/10/31	2	43.63	1	44.10	43.35	1	13,704	0.01%
2019/10/30	2	43.28	3	43.58	43.65	-1	13,699	-0.01%
2019/10/29	1	42.75	1	42.85	42.80	0	13,673	0.00%
2019/10/28	1	43.85	0	0.00	43.85	1	13,617	0.01%
2019/10/25	14	43.20	3	44.15	43.15	11	13,563	0.08%
2019/10/24	2	44.38	17	44.19	44.10	-15	13,517	-0.11%
2019/10/23	2	44.85	16	44.10	44.35	-14	13,520	-0.10%
2019/10/22	9	43.96	14	43.68	44.10	-5	13,312	-0.04%
2019/10/16	10	42.34	5	42.16	42.00	5	12,920	0.04%
2019/10/15	2	42.20	2	42.50	42.45	0	12,807	0.00%
2019/10/14	1	41.10	2	41.80	41.15	-1	12,605	-0.01%
2019/10/08	2	41.60	4	41.50	41.25	-2	12,425	-0.02%
2019/10/07	21	42.16	3	41.57	42.00	18	12,362	0.15%
2019/10/04	11	41.90	0	0.00	41.00	11	12,222	0.09%
2019/10/03	1	41.75	0	0.00	41.95	1	12,128	0.01%
2019/10/02	6	41.33	0	0.00	42.40	6	12,070	0.05%
2019/10/01	6	40.65	3	40.80	41.00	3	11,963	0.03%
2019/09/27	30	41.17	24	40.58	40.60	6	11,886	0.05%
2019/09/26	7	43.54	5	43.70	43.50	2	11,505	0.02%
2019/09/25	13	43.33	2	43.15	43.20	11	11,442	0.10%
2019/09/24	28	44.22	67	44.10	43.45	-39	11,299	-0.35%
2019/09/23	16	47.55	11	47.56	46.80	5	10,695	0.05%
2019/09/20	46	48.32	39	48.03	48.60	7	10,293	0.07%
2019/09/19	4	46.53	2	46.55	46.90	2	9,803	0.02%
2019/09/18	30	47.21	0	0.00	46.55	30	9,709	0.31%
2019/09/17	27	47.40	25	47.44	47.10	2	9,484	0.02%
2019/09/16	5	46.48	8	46.46	46.50	-3	9,039	-0.03%
2019/09/12	4	45.50	0	0.00	46.35	4	8,913	0.04%
2019/09/11	2	45.50	10	45.65	45.20	-8	8,751	-0.09%
2019/09/10	24	45.14	10	45.45	45.30	14	8,666	0.16%
2019/09/09	1	46.80	0	0.00	46.50	1	8,491	0.01%
2019/09/06	28	46.26	20	46.15	46.30	8	8,432	0.09%
2019/09/05	0	0.00	6	46.78	46.70	-6	8,273	-0.07%
2019/09/04	10	45.25	18	44.41	45.25	-8	7,862	-0.10%
2019/09/03	44	44.85	0	0.00	45.05	44	7,723	0.57%
2019/09/02	25	44.34	12	44.09	44.50	13	7,511	0.17%
2019/08/30	12	45.55	25	43.22	43.20	-13	7,313	-0.18%
2019/08/29	3	46.47	14	46.69	46.80	-11	6,927	-0.16%
2019/08/28	6	46.39	15	46.43	46.30	-9	6,709	-0.13%
2019/08/27	38	46.78	92	46.29	46.50	-54	6,414	-0.84%
2019/08/26	6	42.36	23	43.32	43.55	-17	5,719	-0.30%
2019/08/23	14	43.41	43	43.10	42.95	-29	5,531	-0.52%
2019/08/22	21	42.59	17	42.72	42.30	4	5,193	0.08%
2019/08/21	6	41.58	5	42.07	42.00	1	4,975	0.02%
2019/08/20	63	42.01	17	41.26	40.80	46	4,749	0.97%
2019/08/19	15	43.65	19	42.92	42.30	-4	4,500	-0.09%
2019/08/16	8	41.26	38	41.06	41.75	-30	4,112	-0.73%
2019/08/15	43	40.63	11	41.61	41.80	32	3,876	0.83%
2019/08/14	108	40.18	116	40.41	41.50	-8	3,444	-0.23%	大買/大賣/
2019/08/13	15	38.56	33	38.45	38.20	-18	2,872	-0.63%
2019/08/12	14	37.17	4	37.71	38.10	10	2,255	0.44%
2019/08/08	0	0.00	12	33.71	34.65	-12	2,010	-0.60%
2019/08/07	13	33.64	3	33.58	33.65	10	1,853	0.54%
2019/08/06	4	31.83	1	30.90	32.65	3	1,774	0.17%
2019/08/05	4	32.11	0	0.00	32.00	4	1,759	0.23%
2019/08/02	1	32.10	1	32.15	32.30	0	1,764	0.00%
2019/08/01	1	33.40	2	34.05	33.40	-1	1,744	-0.06%
2019/07/31	3	33.30	1	32.60	33.35	2	1,681	0.12%
2019/07/30	10	32.64	0	0.00	32.80	10	1,668	0.60%
2019/07/26	1	33.00	0	0.00	33.10	1	1,575	0.06%
2019/07/25	0	0.00	20	32.85	32.75	-20	1,546	-1.29%
2019/07/23	0	0.00	1	31.65	31.80	-1	1,489	-0.07%
2019/07/19	20	31.35	0	0.00	31.15	20	1,504	1.33%
2019/07/17	0	0.00	1	31.00	31.00	-1	1,504	-0.07%
2019/07/16	0	0.00	6	31.19	31.10	-6	1,542	-0.39%
2019/07/11	1	31.00	1	30.95	30.85	0	1,647	0.00%
2019/07/05	10	31.40	0	0.00	31.30	10	1,842	0.54%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/07/03	1	30.95	0	0.00	30.90	1	1,975	0.05%
2019/07/02	7	31.39	1	31.40	31.50	6	2,063	0.29%
2019/07/01	8	30.85	18	31.26	31.45	-10	2,088	-0.48%
2019/06/28	10	32.30	0	0.00	32.10	10	2,361	0.42%
2019/06/26	0	0.00	10	31.90	31.80	-10	2,493	-0.40%
2019/06/25	0	0.00	1	32.35	31.95	-1	2,505	-0.04%
2019/06/20	2	32.75	6	32.67	32.70	-4	2,619	-0.15%
2019/06/19	0	0.00	11	31.96	32.00	-11	2,584	-0.43%
2019/06/18	2	31.75	2	31.65	31.70	0	2,568	0.00%
2019/06/14	1	31.35	0	0.00	31.35	1	2,623	0.04%
2019/06/13	0	0.00	1	31.00	31.00	-1	2,623	-0.04%
2019/06/04	1	28.80	10	28.90	28.65	-9	2,656	-0.34%
2019/05/31	1	29.00	0	0.00	29.00	1	2,734	0.04%
2019/05/21	5	29.00	0	0.00	29.10	5	3,435	0.15%
2019/05/17	0	0.00	25	29.76	28.85	-25	3,485	-0.72%
2019/05/15	15	30.45	0	0.00	30.05	15	3,645	0.41%
2019/05/14	0	0.00	4	27.30	29.50	-4	3,661	-0.11%
2019/05/09	10	30.93	8	30.61	30.35	2	3,760	0.05%
2019/05/06	5	31.80	15	31.90	31.70	-10	3,817	-0.26%
2019/05/03	15	32.93	3	33.05	32.90	12	3,807	0.32%
2019/05/02	2	32.93	0	0.00	33.00	2	3,818	0.05%
2019/04/30	0	0.00	20	32.26	32.80	-20	3,854	-0.52%
2019/04/26	3	34.02	0	0.00	34.00	3	3,924	0.08%
2019/04/25	51	34.95	0	0.00	34.60	51	3,952	1.29%
2019/04/24	1	34.30	0	0.00	34.65	1	4,013	0.02%
2019/04/22	2	34.90	1	34.50	34.55	1	4,007	0.02%
2019/04/19	1	34.75	0	0.00	34.90	1	4,037	0.02%
2019/04/16	4	34.65	1	34.55	34.90	3	4,021	0.07%
2019/04/15	2	33.88	2	33.78	33.75	0	3,935	0.00%
2019/04/11	1	33.30	0	0.00	33.15	1	3,913	0.03%
2019/04/10	0	0.00	1	33.90	33.85	-1	3,898	-0.03%
2019/04/09	7	34.51	5	35.02	34.35	2	3,879	0.05%
2019/04/08	1	33.60	21	34.17	34.00	-20	3,761	-0.53%
2019/04/02	52	35.11	51	35.14	34.55	1	3,618	0.03%
2019/04/01	4	33.24	7	33.59	33.40	-3	3,357	-0.09%
2019/03/29	5	32.99	1	32.75	33.30	4	3,274	0.12%
2019/03/28	0	0.00	1	32.70	32.45	-1	3,149	-0.03%
2019/03/27	1	32.00	0	0.00	32.70	1	3,173	0.03%
2019/03/25	5	31.75	0	0.00	31.95	5	3,122	0.16%
2019/03/22	8	32.02	0	0.00	32.15	8	3,069	0.26%
2019/03/21	0	0.00	1	32.15	32.15	-1	3,059	-0.03%
2019/03/20	8	31.94	6	31.88	31.85	2	3,073	0.07%
2019/03/19	2	32.60	0	0.00	32.20	2	3,165	0.06%
2019/03/18	0	0.00	1	32.60	32.50	-1	3,114	-0.03%
2019/03/15	3	31.23	3	31.45	31.75	0	3,052	0.00%
2019/03/13	4	30.88	7	30.83	30.80	-3	3,133	-0.10%
2019/03/12	1	31.40	0	0.00	31.00	1	3,192	0.03%
2019/03/08	2	31.00	2	31.18	31.05	0	3,320	0.00%
2019/03/06	0	0.00	6	31.53	31.30	-6	3,401	-0.18%
2019/03/05	0	0.00	1	31.70	31.65	-1	3,417	-0.03%
2019/03/04	8	32.06	0	0.00	32.00	8	3,417	0.23%
2019/02/27	3	31.83	4	31.93	32.50	-1	3,436	-0.03%
2019/02/26	17	32.62	20	32.94	32.55	-3	3,339	-0.09%
2019/02/25	0	0.00	3	30.78	31.20	-3	2,972	-0.10%
2019/02/19	0	0.00	6	30.63	30.60	-6	2,943	-0.20%
2019/02/15	3	30.82	0	0.00	31.00	3	2,918	0.10%
2019/02/14	6	31.12	1	30.95	31.20	5	2,878	0.17%
2019/02/13	1	30.20	0	0.00	30.20	1	2,851	0.04%
2019/02/12	2	30.85	0	0.00	30.60	2	2,821	0.07%
2019/02/11	0	0.00	7	30.30	30.70	-7	2,757	-0.25%
2019/01/30	0	0.00	10	29.96	29.95	-10	2,692	-0.37%
2019/01/29	4	29.93	0	0.00	29.80	4	2,682	0.15%
2019/01/28	0	0.00	1	30.10	30.15	-1	2,676	-0.04%
2019/01/25	2	29.95	0	0.00	30.05	2	2,701	0.07%
2019/01/24	1	29.35	0	0.00	29.30	1	2,658	0.04%
2019/01/22	4	30.40	0	0.00	30.00	4	2,639	0.15%
2019/01/21	14	29.91	2	30.13	30.05	12	2,591	0.46%
2019/01/18	6	29.63	10	29.15	29.30	-4	2,512	-0.16%
2019/01/17	2	29.90	2	29.15	29.15	0	2,491	0.00%
2019/01/16	13	29.59	2	29.48	29.55	11	2,448	0.45%
2019/01/14	0	0.00	1	28.45	28.05	-1	2,339	-0.04%
2019/01/11	2	28.33	8	28.27	28.30	-6	2,327	-0.26%
2019/01/10	0	0.00	7	27.94	28.00	-7	2,258	-0.31%
2019/01/09	5	27.70	1	27.90	27.85	4	2,264	0.18%
2019/01/08	4	27.81	3	27.75	27.90	1	2,242	0.04%
2019/01/04	3	26.20	0	0.00	26.40	3	2,170	0.14%
2019/01/02	0	0.00	20	27.80	27.55	-20	2,192	-0.91%
2018/12/28	0	0.00	1	28.00	28.05	-1	2,188	-0.05%
2018/12/27	0	0.00	3	28.70	28.25	-3	2,211	-0.14%
2018/12/26	0	0.00	2	29.45	28.25	-2	2,194	-0.09%
2018/12/25	1	29.00	2	28.83	29.10	-1	2,183	-0.05%
2018/12/24	5	29.53	4	29.61	29.85	1	2,183	0.05%
2018/12/20	3	28.97	0	0.00	28.30	3	2,195	0.14%
2018/12/18	0	0.00	10	28.05	28.10	-10	2,125	-0.47%
2018/12/14	0	0.00	4	28.95	29.15	-4	2,147	-0.19%
2018/12/12	31	29.92	6	29.79	30.00	25	2,202	1.14%
2018/12/11	0	0.00	6	28.90	28.90	-6	2,113	-0.28%
2018/12/10	0	0.00	2	27.75	27.70	-2	2,176	-0.09%
2018/12/07	15	28.43	0	0.00	28.20	15	2,176	0.69%
2018/12/06	2	29.80	0	0.00	29.10	2	2,101	0.10%
2018/12/05	0	0.00	2	30.90	30.70	-2	2,055	-0.10%
2018/12/04	0	0.00	17	31.69	31.95	-17	2,034	-0.84%
2018/12/03	21	30.79	6	30.66	30.90	15	1,987	0.75%
2018/11/30	6	29.45	9	29.78	30.00	-3	1,923	-0.16%
2018/11/29	3	30.10	10	30.00	29.60	-7	1,891	-0.37%
2018/11/28	0	0.00	2	29.10	29.40	-2	1,809	-0.11%
2018/11/27	2	28.65	0	0.00	28.85	2	1,772	0.11%
2018/11/26	9	28.48	12	28.45	28.45	-3	1,750	-0.17%
2018/11/23	0	0.00	1	27.60	27.30	-1	1,706	-0.06%
2018/11/22	6	28.13	5	28.75	28.00	1	1,724	0.06%
2018/11/21	5	28.19	0	0.00	28.30	5	1,742	0.29%
2018/11/19	4	28.55	10	28.78	29.00	-6	1,710	-0.35%
2018/11/14	3	27.78	2	28.35	27.70	1	1,647	0.06%
2018/11/13	7	27.88	7	27.76	28.05	0	1,671	0.00%
2018/11/12	20	28.40	3	28.32	28.35	17	1,689	1.01%
2018/11/09	3	27.18	0	0.00	27.30	3	1,623	0.18%
2018/11/05	0	0.00	1	26.80	26.70	-1	1,794	-0.06%
2018/11/02	5	27.22	16	27.63	27.15	-11	1,795	-0.61%
2018/10/31	0	0.00	5	24.50	25.45	-5	1,740	-0.29%
2018/10/29	0	0.00	2	24.20	23.95	-2	1,746	-0.11%
2018/10/26	5	24.05	0	0.00	24.00	5	1,786	0.28%
2018/10/17	4	26.53	1	27.20	26.20	3	1,908	0.16%
2018/10/16	0	0.00	1	26.15	25.90	-1	1,909	-0.05%
2018/10/12	2	25.20	2	25.25	25.60	0	1,912	0.00%
2018/10/11	1	25.85	0	0.00	25.75	1	1,897	0.05%
2018/10/08	0	0.00	1	29.10	29.10	-1	1,885	-0.05%
2018/10/05	3	29.50	1	29.40	29.30	2	1,896	0.11%
2018/10/02	10	32.50	0	0.00	31.90	10	1,892	0.53%
2018/10/01	0	0.00	1	32.70	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	2	31.90	0	0.00	31.85	2	1,955	0.10%
2018/09/21	0	0.00	2	31.35	31.40	-2	1,962	-0.10%
2018/09/20	1	31.90	3	31.80	31.40	-2	2,000	-0.10%
2018/09/19	6	33.18	3.4	32.69	32.60	2.6	2,034	0.13%
2018/09/14	0	0.00	8	31.73	32.80	-8	2,040	-0.39%
2018/09/13	1	29.50	1	29.80	30.25	0	1,972	0.00%
2018/09/11	1	29.30	0	0.00	29.35	1	1,986	0.05%
2018/09/07	3	31.20	0	0.00	30.60	3	1,997	0.15%
2018/08/28	0	0.00	1	33.25	33.30	-1	2,399	-0.04%
2018/08/22	1	32.20	0	0.00	31.80	1	2,538	0.04%
2018/08/14	1	33.35	0	0.00	33.50	1	2,631	0.04%
2018/08/13	2	34.80	46	35.59	32.60	-44	2,627	-1.67%
2018/08/10	4	36.18	2	36.00	35.80	2	2,563	0.08%
2018/08/06	1	38.10	0	0.00	38.00	1	2,584	0.04%
2018/08/03	5	38.30	0	0.00	38.20	5	2,602	0.19%
2018/08/01	0	0.00	13	39.21	39.00	-13	2,603	-0.50%
2018/07/31	2	38.63	0	0.00	38.65	2	2,586	0.08%
2018/07/30	2	38.20	0	0.00	38.05	2	2,594	0.08%
2018/07/24	15	38.13	0	0.00	38.00	15	2,620	0.57%
2018/07/20	0	0.00	3	37.77	37.55	-3	2,606	-0.12%
2018/07/19	5	37.60	5	37.65	37.60	0	2,629	0.00%
2018/07/18	15	38.15	0	0.00	37.70	15	2,699	0.56%
2018/07/17	1	38.00	0	0.00	38.00	1	2,771	0.04%
2018/07/11	5	37.45	4	37.40	37.35	1	2,875	0.03%
2018/07/10	0	0.00	2	38.00	37.75	-2	2,944	-0.07%
2018/07/09	2	38.00	0	0.00	37.80	2	3,295	0.06%
2018/07/06	0	0.00	2	38.00	38.00	-2	3,328	-0.06%
2018/07/05	1	38.00	0	0.00	37.20	1	3,292	0.03%
2018/07/04	1	37.40	0	0.00	37.30	1	3,275	0.03%
2018/06/27	4	40.80	0	0.00	40.35	4	3,296	0.12%
2018/06/26	3	40.47	0	0.00	40.20	3	3,309	0.09%
2018/06/22	0	0.00	9	40.94	41.05	-9	3,324	-0.27%
2018/06/21	4	41.53	0	0.00	41.40	4	3,325	0.12%
2018/06/20	12	41.27	0	0.00	40.85	12	3,344	0.36%
2018/06/15	0	0.00	3	42.25	42.25	-3	3,341	-0.09%
2018/06/14	0	0.00	1	41.90	41.65	-1	3,314	-0.03%
2018/06/13	2	41.45	5	41.90	41.45	-3	3,282	-0.09%
2018/06/12	4	42.89	27	42.39	42.20	-23	3,249	-0.71%
2018/06/11	1	41.10	3	41.10	41.50	-2	3,079	-0.06%
2018/06/07	2	40.75	9	41.09	40.65	-7	3,184	-0.22%
2018/06/05	2	40.45	2	40.45	40.05	0	3,324	0.00%
2018/06/04	25	40.30	0	0.00	40.30	25	3,317	0.75%
2018/05/31	3	39.90	5	40.04	39.85	-2	3,334	-0.06%
2018/05/30	0	0.00	1	39.00	38.85	-1	3,286	-0.03%
2018/05/25	6	39.12	0	0.00	39.20	6	3,448	0.17%
2018/05/24	3	39.57	2	39.58	39.55	1	3,460	0.03%
2018/05/22	1	39.20	1	39.00	39.00	0	3,449	0.00%
2018/05/21	1	38.95	2	39.08	39.10	-1	3,453	-0.03%
2018/05/18	1	39.20	0	0.00	38.75	1	3,462	0.03%
2018/05/17	2	38.93	0	0.00	39.25	2	3,513	0.06%
2018/05/16	1	38.35	0	0.00	38.50	1	3,507	0.03%
2018/05/10	0	0.00	3	39.08	39.05	-3	3,711	-0.08%
2018/05/09	0	0.00	2	38.35	38.40	-2	3,736	-0.05%
2018/05/08	2	37.85	5	37.80	37.85	-3	3,789	-0.08%
2018/05/04	2	38.38	0	0.00	38.15	2	3,982	0.05%
2018/05/03	4	38.60	1	38.15	38.15	3	4,055	0.07%
2018/04/26	6	39.90	0	0.00	39.00	6	4,253	0.14%
2018/04/25	1	39.90	1	39.55	39.90	0	4,308	0.00%
2018/04/24	3	40.08	1	40.20	39.55	2	4,371	0.05%
2018/04/23	2	41.90	1	42.70	41.25	1	4,359	0.02%
2018/04/20	0	0.00	13	43.32	43.10	-13	4,368	-0.30%
2018/04/18	5	42.75	0	0.00	42.85	5	4,569	0.11%
2018/04/17	0	0.00	5	43.25	42.65	-5	4,625	-0.11%
2018/04/16	3	43.65	6	43.55	43.40	-3	4,656	-0.06%
2018/04/13	27	43.54	18	44.18	43.95	9	4,860	0.19%
2018/04/12	4	42.19	4	41.55	42.30	0	5,110	0.00%
2018/04/10	1	41.40	0	0.00	41.00	1	5,359	0.02%
2018/04/09	2	41.80	0	0.00	41.30	2	5,461	0.04%
2018/04/02	0	0.00	3	43.58	43.15	-3	5,508	-0.05%
2018/03/31	2	43.80	0	0.00	43.35	2	5,627	0.04%
2018/03/30	6	43.15	1	43.30	43.15	5	5,713	0.09%
2018/03/29	2	43.18	0	0.00	43.05	2	5,768	0.03%
2018/03/22	4	42.65	0	0.00	42.25	4	5,938	0.07%
2018/03/16	0	0.00	21	42.50	42.45	-21	6,222	-0.34%
2018/03/15	2	42.95	3	43.03	42.95	-1	6,249	-0.02%
2018/03/14	1	44.05	0	0.00	43.25	1	6,329	0.02%
2018/03/13	0	0.00	3	43.40	43.55	-3	6,380	-0.05%
2018/03/12	5	43.70	0	0.00	43.25	5	6,518	0.08%
2018/03/09	1	43.25	2	43.15	43.20	-1	6,528	-0.02%
2018/03/07	1	42.50	2	42.45	42.45	-1	6,481	-0.02%
2018/03/05	4	42.84	1	43.75	42.35	3	6,667	0.04%
2018/03/02	2	43.40	0	0.00	43.20	2	6,704	0.03%
2018/03/01	2	43.23	2	42.95	43.30	0	6,668	0.00%
2018/02/27	3	42.50	1	43.05	42.40	2	6,750	0.03%
2018/02/26	2	42.63	0	0.00	42.35	2	6,778	0.03%
2018/02/23	2	41.55	1	41.85	41.60	1	6,778	0.01%
2018/02/22	1	41.80	0	0.00	41.45	1	6,832	0.01%
2018/02/09	0	0.00	2	39.45	39.45	-2	6,936	-0.03%
2018/02/06	2	41.68	17	40.04	40.50	-15	7,439	-0.20%
2018/02/02	0	0.00	1	43.60	43.25	-1	7,397	-0.01%
2018/02/01	8	44.08	3	44.17	43.60	5	7,484	0.07%
2018/01/31	0	0.00	1	43.10	44.05	-1	7,600	-0.01%
2018/01/30	4	44.00	3	43.70	43.65	1	7,710	0.01%
2018/01/29	6	44.33	6	44.15	43.60	0	7,968	0.00%
2018/01/26	2	43.40	0	0.00	43.10	2	7,980	0.03%
2018/01/25	9	43.07	12	43.34	43.05	-3	8,232	-0.04%
2018/01/24	0	0.00	6	41.88	41.85	-6	8,277	-0.07%
2018/01/22	1	42.30	2	42.25	41.90	-1	8,993	-0.01%
2018/01/19	0	0.00	12	41.81	41.70	-12	9,081	-0.13%
2018/01/18	7	43.17	3	42.77	42.50	4	9,067	0.04%
2018/01/17	6	42.54	1	42.55	42.45	5	9,108	0.05%
2018/01/16	17	43.22	1	43.55	43.10	16	9,125	0.18%
2018/01/15	3	44.68	1	44.65	44.00	2	9,125	0.02%
2018/01/12	5	44.44	13	44.01	44.60	-8	9,108	-0.09%
2018/01/11	16	43.92	4	43.36	43.35	12	9,218	0.13%
2018/01/10	10	43.80	7	44.01	43.65	3	9,373	0.03%
2018/01/09	23	44.55	17	44.92	44.05	6	9,536	0.06%
2018/01/08	27	44.91	36	44.70	44.90	-9	9,404	-0.10%
2018/01/05	17	43.02	11	42.78	42.80	6	8,875	0.07%
2018/01/04	30	41.40	0	0.00	41.40	30	8,731	0.34%
2018/01/03	6	42.38	6	42.00	41.75	0	8,915	0.00%
2018/01/02	2	41.50	0	0.00	41.10	2	9,051	0.02%