驊訊 (6237)-凱基-高美館券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
50.90
漲跌
▲1.20
漲幅
+2.41%
成交量
362張
產業
上櫃半導體類股
397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

驊訊 (6237)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/23	0	50.80	0	51.13	50.90	0	5,421	0.00%
2024/04/22	0.1	51.05	1	50.00	49.70	-0.9	5,595	-0.02%
2024/04/19	0	0.00	4	51.68	51.30	-4	5,681	-0.07%
2024/04/18	0	53.50	0	0.00	53.20	0	5,719	0.00%
2024/04/17	0	53.90	1	53.30	53.90	-1	5,756	-0.02%
2024/04/16	0.1	53.20	3	53.20	53.30	-2.9	5,843	-0.05%
2024/04/15	0.2	56.30	0	0.00	55.40	0.2	5,857	0.00%
2024/04/12	3.1	58.33	6	58.38	57.00	-2.9	5,881	-0.05%
2024/04/11	0	0.00	3	60.00	59.50	-3	5,958	-0.05%
2024/04/10	0	61.20	3	60.77	60.60	-3	5,994	-0.05%
2024/04/09	1	60.60	0	0.00	60.60	1	6,021	0.02%
2024/04/03	6	61.93	0	0.00	61.60	6	6,089	0.10%
2024/03/27	1	59.60	4	59.80	59.90	-3	6,875	-0.04%
2024/03/26	1	61.80	0	0.00	59.80	1	6,881	0.01%
2024/03/25	1	62.10	3	62.60	62.10	-2	6,884	-0.03%
2024/03/22	2	61.15	2	61.00	61.80	0	6,889	0.00%
2024/03/20	1	61.50	1	61.00	60.10	0	6,943	0.00%
2024/03/18	2	61.70	0	0.00	61.70	2	6,998	0.03%
2024/03/14	0	59.63	0	0.00	59.90	0	7,073	0.00%
2024/03/13	4	60.45	0	0.00	59.80	4	7,171	0.06%
2024/03/12	0	0.00	1	63.00	62.60	-1	7,351	-0.01%
2024/03/11	2	61.65	0	0.00	61.90	2	7,474	0.03%
2024/03/08	3	61.74	1.2	62.00	61.60	1.8	7,504	0.02%
2024/03/07	4	67.67	2	67.15	65.20	2	7,482	0.03%
2024/03/06	9	70.30	4	69.85	68.50	5	7,586	0.07%
2024/03/05	6	72.43	5	71.64	70.80	1	7,591	0.01%
2024/03/04	5	72.60	4	72.43	71.80	1	7,560	0.01%
2024/03/01	13	68.33	1	68.10	68.70	12	7,603	0.16%
2024/02/29	5	68.98	12	68.37	67.60	-7	7,617	-0.09%
2024/02/27	19	71.46	20	69.46	67.00	-1	7,656	-0.01%
2024/02/26	11	71.29	15	72.35	73.40	-4	7,953	-0.05%
2024/02/23	6	66.88	5	67.52	66.80	1	8,007	0.01%
2024/02/22	9	66.94	3	67.93	66.60	6	8,334	0.07%
2024/02/21	1	64.50	3	66.40	66.90	-2	8,583	-0.02%
2024/02/20	3	64.80	5	64.60	64.70	-2	8,626	-0.02%
2024/02/19	0	65.90	1	66.00	65.60	-1	8,577	-0.01%
2024/02/16	6	65.78	2	65.60	66.00	4	8,555	0.05%
2024/02/15	3	65.27	3	64.83	64.00	0	8,513	0.00%
2024/02/05	3	64.53	15	65.40	64.10	-12	8,471	-0.14%
2024/02/02	25	68.02	6	67.82	65.90	19	8,421	0.23%
2024/02/01	27	69.79	14	68.40	67.90	13	8,343	0.16%
2024/01/31	6	69.97	34	69.76	69.90	-28	8,076	-0.35%
2024/01/29	15	67.00	6	67.40	67.00	9	7,789	0.12%
2024/01/26	16	65.79	17.1	66.02	65.70	-1.1	7,899	-0.01%
2024/01/25	52	70.79	635	71.17	69.50	-583	7,745	-7.53%	大賣/鉅額交易
2024/01/24	649	71.63	51.4	71.49	71.60	597.6	7,561	7.90%	大買/鉅額交易
2024/01/23	41	66.98	38	68.92	71.30	3	6,824	0.04%
2024/01/22	9	63.60	10	63.22	64.90	-1	6,127	-0.02%
2024/01/19	2	58.95	2	59.50	59.00	0	6,171	0.00%
2024/01/18	2	58.85	1	61.00	58.30	1	6,425	0.02%
2024/01/17	1	61.30	1	59.70	60.20	0	6,549	0.00%
2024/01/16	8	62.27	9	61.55	62.90	-1	6,590	-0.02%
2024/01/15	3	61.43	4	61.15	61.10	-1	6,615	-0.02%
2024/01/12	4	59.20	3	59.07	57.10	1	6,710	0.01%
2024/01/11	1	60.20	0	0.00	59.50	1	6,846	0.01%
2024/01/10	5	61.76	2	60.95	60.90	3	7,160	0.04%
2024/01/09	0	60.40	0	0.00	59.70	0	7,219	0.00%
2024/01/08	0	62.30	0	62.50	60.90	0	7,234	0.00%
2024/01/05	5	61.80	6	62.28	62.10	-1	7,197	-0.01%
2024/01/04	1	58.40	0	0.00	58.90	1	7,088	0.01%
2024/01/03	1	62.50	14	62.16	61.00	-13	7,042	-0.18%
2024/01/02	1	61.90	1	62.50	62.50	0	7,003	0.00%
2023/12/29	2	61.40	0	0.00	62.20	2	6,963	0.03%
2023/12/28	3	62.63	2.1	62.86	62.60	0.9	6,920	0.01%
2023/12/27	7	63.39	8	63.16	62.70	-1	6,863	-0.01%
2023/12/26	11	63.21	7	63.37	63.60	4	6,703	0.06%
2023/12/25	2	62.55	6	63.08	62.00	-4	6,404	-0.06%
2023/12/22	2	58.90	3	58.70	59.20	-1	6,176	-0.02%
2023/12/20	1	55.70	1	56.00	55.70	0	6,049	0.00%
2023/12/19	0	55.40	0	0.00	55.90	0	6,034	0.00%
2023/12/18	0	0.00	0.1	56.00	55.90	-0.1	6,017	0.00%
2023/12/15	2	56.75	2	57.15	56.60	0	5,989	0.00%
2023/12/14	6	59.83	1	60.70	59.00	5	5,943	0.08%
2023/12/13	0	0.00	0.2	59.10	58.90	-0.2	5,894	0.00%
2023/12/12	1	59.90	0	0.00	59.50	1	5,872	0.02%
2023/12/08	2	61.80	2	60.85	60.80	0	5,783	0.00%
2023/12/07	9	61.33	10	60.25	59.70	-1	5,664	-0.02%
2023/12/06	5	60.62	5	62.22	63.40	0	5,455	0.00%
2023/12/05	1	59.20	0	0.00	57.70	1	5,312	0.02%
2023/12/04	0	59.30	2	59.75	58.50	-2	5,263	-0.04%
2023/12/01	6	62.82	6	63.05	60.90	0	5,201	0.00%
2023/11/30	2	61.70	1	60.50	60.70	1	5,032	0.02%
2023/11/29	1	60.30	1	59.60	61.00	0	4,952	0.00%
2023/11/28	8	60.31	26.1	59.96	60.40	-18.1	4,854	-0.37%
2023/11/27	1	57.50	0	0.00	57.10	1	4,628	0.02%
2023/11/24	21	59.28	1	61.40	59.20	20	4,564	0.44%
2023/11/23	20	65.39	29.3	64.61	60.60	-9.3	4,423	-0.21%
2023/11/22	8	60.51	17.1	61.87	63.90	-9.1	3,771	-0.24%
2023/11/21	36	58.24	28	57.94	58.10	8	3,535	0.23%
2023/11/20	5	52.68	8	54.79	56.90	-3	3,151	-0.10%
2023/11/17	4	50.14	17	51.27	51.80	-13	2,818	-0.46%
2023/11/15	0	0.00	6	48.03	47.90	-6	2,708	-0.22%
2023/11/14	2	47.83	3	47.65	48.05	-1	2,688	-0.04%
2023/11/10	2	46.22	1	45.50	45.55	1	2,652	0.04%
2023/11/09	2	47.32	0	0.00	46.00	2	2,635	0.08%
2023/11/08	1	48.10	0	0.00	47.50	1	2,610	0.04%
2023/11/07	6	49.96	1	50.30	49.20	5	2,582	0.19%
2023/11/06	6	49.19	1	48.75	49.55	5	2,557	0.20%
2023/11/03	17	51.01	9	51.34	49.25	8	2,514	0.32%
2023/11/02	1	49.35	1	48.80	49.00	0	2,316	0.00%
2023/10/31	9	50.14	6	50.55	48.30	3	2,245	0.13%
2023/10/30	1	50.70	6	51.35	50.70	-5	2,132	-0.23%
2023/10/27	12	51.81	6	51.10	50.50	6	2,059	0.29%
2023/10/26	9	53.28	9	52.69	51.80	0	1,864	0.00%
2023/10/25	11	51.21	13.4	52.44	54.10	-2.4	1,589	-0.15%
2023/10/24	2	49.48	1	49.25	49.25	1	1,433	0.07%
2023/10/23	14	49.30	20.2	49.59	50.00	-6.2	1,341	-0.46%
2023/10/20	11	49.20	13	49.00	47.50	-2	1,141	-0.18%
2023/10/19	4	47.36	4	49.05	48.50	0	969	0.00%
2023/10/18	25	49.39	8	48.29	46.70	17	842	2.02%
2023/10/17	1	46.20	1	48.05	48.05	0	514	0.00%
2023/10/06	0	0.00	1	38.55	38.60	-1	335	-0.30%
2023/10/04	1	38.40	1	38.05	39.10	0	338	0.00%
2023/10/02	0	0.00	1	38.20	38.55	-1	345	-0.29%
2023/09/28	1	37.65	0	0.00	37.65	1	356	0.28%
2023/09/26	0	0.00	1	38.75	38.25	-1	362	-0.28%
2023/09/25	1	40.05	0	0.00	38.40	1	363	0.28%
2023/09/20	1	38.30	1	37.95	37.95	0	360	0.00%
2023/09/18	0	0.00	1	38.90	38.85	-1	363	-0.27%
2023/09/15	2	38.28	2	38.35	38.25	0	361	0.00%
2023/09/14	1	38.00	0	0.00	38.10	1	362	0.28%
2023/09/13	0	0.00	1	38.00	37.80	-1	363	-0.28%
2023/09/04	0	0.00	0.1	37.50	37.15	-0.1	372	-0.01%
2023/09/01	0.1	37.00	0	0.00	37.35	0.1	376	0.04%
2023/08/23	0	35.95	0	0.00	35.55	0	400	0.00%
2023/08/22	0	35.30	0	0.00	35.10	0	402	0.01%
2023/08/21	1	36.20	0	0.00	35.50	1	402	0.25%
2023/08/18	0	0.00	1	35.85	35.80	-1	403	-0.25%
2023/08/16	0	0.00	2	35.65	35.70	-2	406	-0.49%
2023/08/09	0	37.55	0	0.00	37.20	0	402	0.00%
2023/07/28	0	0.00	2	40.90	40.60	-2	386	-0.52%
2023/07/27	2	39.60	0	0.00	39.55	2	379	0.53%
2023/07/24	0	39.80	0	0.00	39.65	0	381	0.01%
2023/07/21	2	42.70	1	43.35	42.05	1	369	0.27%
2023/07/20	0	0.00	1	42.35	42.35	-1	322	-0.31%
2023/07/17	1	39.40	0	0.00	39.30	1	314	0.32%
2023/07/14	0	0.00	1	40.20	39.85	-1	314	-0.32%
2023/07/13	0	0.00	2	40.18	39.80	-2	321	-0.62%
2023/07/12	2	40.50	2	41.00	40.10	0	322	0.00%
2023/07/10	1	40.20	2	40.53	40.20	-1	334	-0.30%
2023/07/07	2	41.05	0	0.00	40.85	2	338	0.59%
2023/07/06	1.2	42.02	0	0.00	41.65	1.2	351	0.34%
2023/07/05	0	0.00	3	41.85	41.15	-3	358	-0.84%
2023/07/04	3	41.20	2	41.10	41.20	1	397	0.25%
2023/07/03	1	41.35	11	41.15	41.50	-10	409	-2.44%
2023/06/27	1	40.85	0	0.00	40.80	1	420	0.24%
2023/06/19	0	0.00	1	41.90	41.90	-1	429	-0.23%
2023/06/16	1	42.50	0	0.00	42.35	1	431	0.23%
2023/06/15	0	0.00	1	43.50	43.00	-1	430	-0.23%
2023/06/14	1	43.75	10	43.48	43.50	-9	430	-2.09%
2023/06/13	0	0.00	0	43.55	44.00	0	438	0.00%
2023/06/12	0	0.00	1	43.15	43.10	-1	441	-0.23%
2023/06/07	0	45.00	0	0.00	44.20	0	469	0.00%
2023/06/06	1	44.90	0	0.00	43.60	1	485	0.21%
2023/06/05	0	0.00	1.1	44.68	44.15	-1.1	490	-0.21%
2023/06/02	1	43.95	0	0.00	43.60	1	487	0.21%
2023/06/01	0.1	43.55	0	0.00	43.30	0.1	489	0.02%
2023/05/25	0	43.00	0	0.00	42.45	0	510	0.00%
2023/05/23	0.1	42.90	0	0.00	43.10	0.1	535	0.01%
2023/05/22	0	0.00	1	42.30	42.90	-1	542	-0.18%
2023/05/19	1	42.50	0	0.00	41.85	1	550	0.18%
2023/05/18	1	42.40	1	42.50	42.15	0	561	0.00%
2023/05/17	1	41.75	0	42.65	42.60	1	564	0.18%
2023/05/16	0	41.35	0	0.00	41.50	0	565	0.00%
2023/05/11	0	42.15	0	0.00	41.50	0	592	0.00%
2023/05/02	0	45.00	0	44.60	44.60	0	723	0.00%
2023/04/27	0	0.00	1	42.90	43.20	-1	723	-0.14%
2023/04/24	1	44.90	0	0.00	45.00	1	770	0.13%
2023/04/21	0	0.00	1	45.90	45.30	-1	768	-0.13%
2023/04/20	2	48.25	0	0.00	47.70	2	758	0.26%
2023/04/19	3	50.13	0	0.00	49.20	3	755	0.40%
2023/04/18	1	50.40	5	51.10	50.20	-4	754	-0.53%
2023/04/17	3	49.87	0	0.00	50.20	3	749	0.40%
2023/04/13	2	50.10	0	0.00	49.65	2	743	0.27%
2023/04/12	1	51.60	2	51.90	50.90	-1	739	-0.14%
2023/04/11	1	51.40	6	51.78	50.80	-5	731	-0.68%
2023/04/10	0	50.90	2	51.60	51.70	-2	729	-0.28%
2023/04/07	5	51.34	1	51.00	50.80	4	718	0.56%
2023/04/06	0	48.75	0	0.00	49.40	0	678	0.00%
2023/03/15	0	0.00	1	47.10	46.00	-1	809	-0.12%
2023/03/13	1	45.65	0	0.00	46.75	1	868	0.12%
2023/03/10	3	47.88	0	0.00	47.10	3	901	0.33%
2023/03/09	2	50.70	1	51.00	49.00	1	1,021	0.10%
2023/03/07	0	49.60	0	0.00	48.80	0	1,028	0.00%
2023/02/17	0	0.00	2	50.20	50.30	-2	1,029	-0.19%
2023/02/16	0	0.00	1	49.85	49.85	-1	1,026	-0.10%
2023/02/13	0	48.00	0	0.00	47.85	0	1,029	0.00%
2023/02/10	0	0.00	1	48.00	47.80	-1	1,046	-0.10%
2023/02/09	1	49.50	0	0.00	49.05	1	1,049	0.10%
2023/02/07	1	49.45	0	0.00	49.25	1	1,051	0.10%
2023/02/06	1	49.95	0	0.00	49.95	1	1,057	0.09%
2023/02/02	2	51.80	2	52.60	51.50	0	1,022	0.00%
2023/01/31	0	0.00	1	47.70	48.40	-1	966	-0.10%
2023/01/16	0	0.00	2	46.90	46.75	-2	962	-0.21%
2023/01/13	0	0.00	1	47.55	46.90	-1	968	-0.10%
2023/01/12	8	48.38	6	48.15	48.00	2	961	0.21%
2023/01/10	0	0.00	1	46.60	45.70	-1	928	-0.11%
2023/01/09	1	46.10	0	0.00	46.20	1	940	0.11%
2023/01/05	0	0.00	0	46.10	44.55	0	964	0.00%
2023/01/04	0	0.00	0	45.65	45.00	0	968	0.00%
2023/01/03	0	0.00	1	45.30	45.10	-1	978	-0.10%
2022/12/30	0	0.00	1	44.75	44.35	-1	984	-0.10%
2022/12/29	1	44.15	0	0.00	44.10	1	997	0.10%
2022/12/21	0	0.00	2	44.40	44.40	-2	1,178	-0.17%
2022/12/20	0	43.80	0	0.00	43.80	0	1,195	0.00%
2022/12/14	1	48.10	0	0.00	48.20	1	1,199	0.08%
2022/12/13	3	48.00	3	48.87	47.75	0	1,201	0.00%
2022/12/12	1	47.80	0	0.00	47.80	1	1,198	0.08%
2022/12/09	4	51.00	4	51.05	50.00	0	1,195	0.00%
2022/12/08	0	0.00	2	50.40	51.00	-2	1,157	-0.17%
2022/12/06	2	51.90	0	0.00	49.70	2	1,123	0.18%
2022/12/05	5	51.54	2	52.60	51.60	3	1,124	0.27%
2022/12/01	6	50.32	7	51.17	50.60	-1	1,062	-0.09%
2022/11/25	0.2	44.00	0	0.00	43.50	0.2	1,008	0.02%
2022/11/24	0	0.00	2	43.70	43.90	-2	1,045	-0.19%
2022/11/23	1	43.05	1	43.75	43.05	0	1,058	0.00%
2022/11/22	1	43.15	0	43.40	43.15	1	1,087	0.09%
2022/11/21	0	0.00	2	46.03	44.20	-2	1,111	-0.18%
2022/11/18	2	45.63	0	0.00	44.80	2	1,122	0.18%
2022/11/17	1	45.40	0	0.00	45.80	1	1,133	0.09%
2022/11/14	0	0.00	1	43.85	43.85	-1	1,218	-0.08%
2022/11/10	1	42.85	0	0.00	43.00	1	1,349	0.07%
2022/11/09	0	0.00	2	43.43	43.55	-2	1,408	-0.14%
2022/11/08	5	43.60	5	43.27	42.30	0	1,471	0.00%
2022/11/07	2	43.50	2	42.98	42.40	0	1,511	0.00%
2022/11/04	2	41.75	0	0.00	41.95	2	1,575	0.13%
2022/11/03	1	40.85	12	40.86	41.70	-11	1,615	-0.68%
2022/11/01	10	40.20	0	0.00	40.30	10	1,734	0.58%
2022/10/31	0	0.00	1	40.25	39.65	-1	1,826	-0.05%
2022/10/28	0	0.00	1	39.20	39.05	-1	1,975	-0.05%
2022/10/27	1	40.45	1	40.70	40.60	0	2,247	0.00%
2022/10/25	1	39.70	0	0.00	39.40	1	2,562	0.04%
2022/10/24	1	40.60	1	39.80	39.80	0	2,878	0.00%
2022/10/18	0	0.00	9	40.35	41.00	-9	3,793	-0.24%
2022/10/14	0	0.00	1	40.75	42.55	-1	3,966	-0.03%
2022/10/13	1	39.25	0	0.00	39.05	1	3,988	0.03%
2022/10/07	4	45.33	0	0.00	45.45	4	4,104	0.10%
2022/10/06	6	45.91	1	45.90	45.80	5	4,145	0.12%
2022/10/05	3	47.05	3	47.23	45.75	0	4,163	0.00%
2022/10/04	1	45.65	1	44.60	45.70	0	4,150	0.00%
2022/10/03	14	43.84	14	43.95	44.35	0	4,139	0.00%
2022/09/30	0	0.00	0.2	41.10	41.85	-0.2	4,125	0.00%
2022/09/29	2	40.90	5	41.13	40.55	-3	4,140	-0.07%
2022/09/28	0	40.15	5	40.35	39.85	-5	4,155	-0.12%
2022/09/27	1	43.50	7	43.59	44.25	-6	4,202	-0.14%
2022/09/26	2	46.05	2	46.15	44.95	0	4,207	0.00%
2022/09/23	1	46.20	0	0.00	46.20	1	4,239	0.02%
2022/09/22	0	45.40	0	0.00	46.60	0	4,282	0.00%
2022/09/21	1	46.25	1	45.90	46.20	0	4,312	0.00%
2022/09/20	1	47.30	1	46.90	46.75	0	4,419	0.00%
2022/09/19	1.5	47.33	0	0.00	46.00	1.5	4,482	0.03%
2022/09/16	0	0.00	3	48.87	48.05	-3	4,504	-0.07%
2022/09/15	2	49.55	1	50.50	48.90	1	4,508	0.02%
2022/09/13	4	50.11	7	50.29	50.10	-3	4,547	-0.07%
2022/09/12	1	51.20	2	51.10	50.20	-1	4,558	-0.02%
2022/09/08	2	48.80	0	0.00	48.90	2	4,550	0.04%
2022/09/07	0.4	47.50	0	0.00	47.90	0.4	4,549	0.01%
2022/09/06	1.1	49.18	0	0.00	48.60	1.1	4,539	0.02%
2022/09/05	1	50.70	0	0.00	50.30	1	4,529	0.02%
2022/09/02	5	53.20	1	52.80	52.20	4	4,515	0.09%
2022/09/01	1	51.00	0	0.00	50.50	1	4,470	0.02%
2022/08/31	1	52.40	0	0.00	52.40	1	4,442	0.02%
2022/08/30	0	0.00	11	50.10	49.75	-11	4,403	-0.25%
2022/08/29	0	49.10	0	49.50	49.50	0	4,386	0.00%
2022/08/26	0	54.00	2	54.50	53.40	-2	4,357	-0.05%
2022/08/25	1	53.60	0	0.00	53.30	1	4,336	0.02%
2022/08/24	2	52.65	0	0.00	52.90	2	4,326	0.05%
2022/08/23	2	53.65	0	0.00	53.10	2	4,315	0.05%
2022/08/22	4	54.90	2	54.15	52.90	2	4,297	0.05%
2022/08/19	6	55.87	1	57.80	55.90	5	4,266	0.12%
2022/08/18	6	57.92	5	58.24	57.10	1	4,208	0.02%
2022/08/17	4	58.00	3	56.27	58.00	1	4,121	0.02%
2022/08/16	4	57.10	1	56.90	55.20	3	4,069	0.07%
2022/08/15	8	55.65	2	56.05	56.20	6	4,013	0.15%
2022/08/12	1	55.10	2	54.75	55.10	-1	3,953	-0.03%
2022/08/11	1	54.50	1	55.00	54.50	0	3,903	0.00%
2022/08/10	1	52.70	2	53.55	53.00	-1	3,832	-0.03%
2022/08/08	2	52.85	1	52.90	52.70	1	3,744	0.03%
2022/08/05	2	58.05	1	57.20	58.50	1	3,663	0.03%
2022/08/04	6	57.63	4	57.90	56.10	2	3,581	0.06%
2022/08/03	12	60.10	8	60.63	60.00	4	3,434	0.12%
2022/08/02	5	61.30	10	61.26	61.30	-5	3,172	-0.16%
2022/08/01	27	61.34	28	62.04	60.80	-1	3,028	-0.03%
2022/07/29	39	59.93	37	59.82	60.50	2	2,871	0.07%
2022/07/28	21	57.20	22	57.96	57.70	-1	2,572	-0.04%
2022/07/27	5	51.38	8	51.92	54.50	-3	2,237	-0.13%
2022/07/26	3	52.90	1	53.20	49.60	2	2,121	0.09%
2022/07/25	8	53.70	8	53.84	53.60	0	2,013	0.00%
2022/07/22	5	49.62	8	51.84	53.10	-3	1,676	-0.18%
2022/07/21	14	48.51	36	48.28	48.35	-22	1,602	-1.37%
2022/07/20	11	45.77	8	45.37	45.00	3	1,515	0.20%
2022/07/18	3	44.93	2	45.68	44.40	1	1,494	0.07%
2022/07/15	3	44.93	1	45.80	44.25	2	1,483	0.13%
2022/07/14	0	0.00	2	42.45	43.20	-2	1,413	-0.14%
2022/07/12	11	39.46	10	38.55	38.35	1	1,371	0.07%
2022/07/08	1	43.65	0	0.00	43.30	1	1,387	0.07%
2022/07/07	10	42.30	10	43.95	44.50	0	1,351	0.00%
2022/07/06	1	41.95	0	0.00	41.45	1	1,326	0.08%
2022/07/05	18	47.13	16	45.73	46.00	2	1,310	0.15%
2022/07/01	2	50.60	2	50.10	46.70	0	1,230	0.00%
2022/06/28	5	53.76	5	54.18	54.60	0	1,146	0.00%
2022/06/27	4	54.38	23	54.99	55.70	-19	1,048	-1.81%
2022/06/22	1	48.05	1	48.65	46.50	0	1,002	0.00%
2022/06/20	0	45.80	1	43.80	43.50	-1	964	-0.10%
2022/06/17	10	48.75	0	0.00	48.25	10	945	1.06%
2022/06/16	20	50.90	2	50.20	50.00	18	951	1.89%
2022/06/15	10	52.30	0	0.00	52.50	10	950	1.05%
2022/06/10	1	55.50	0	0.00	56.00	1	983	0.10%
2022/06/01	0	0.00	1	58.80	58.80	-1	1,065	-0.09%
2022/05/31	1	57.40	0	0.00	58.00	1	1,084	0.09%
2022/05/30	1	56.70	1	56.80	57.00	0	1,095	0.00%
2022/05/18	0	56.00	0	0.00	55.90	0	1,137	0.00%
2022/05/17	0	0.00	1	55.60	55.70	-1	1,146	-0.09%
2022/05/12	1	54.10	1	53.40	52.70	0	1,169	0.00%
2022/05/10	0	0.00	0	53.30	53.40	0	1,198	0.00%
2022/04/22	2	59.75	4	59.35	58.80	-2	1,247	-0.16%
2022/04/21	0	0.00	1	59.30	60.60	-1	1,252	-0.08%
2022/04/20	0	57.30	3	58.27	58.30	-3	1,240	-0.24%
2022/04/19	2	58.30	0	0.00	58.00	2	1,232	0.16%
2022/04/18	1	60.70	1	61.80	60.10	0	1,236	0.00%
2022/04/15	2	62.25	0	0.00	61.80	2	1,244	0.16%
2022/04/14	2	70.15	2	68.90	68.60	0	1,233	0.00%
2022/04/13	1	70.50	0	0.00	70.40	1	1,254	0.08%
2022/04/11	0	73.80	1	74.30	73.30	-1	1,383	-0.07%
2022/04/08	0	0.00	1	78.80	78.90	-1	1,391	-0.07%
2022/04/06	1	79.00	1	80.00	79.80	0	1,392	0.00%
2022/03/29	3	77.40	4	76.53	76.90	-1	1,424	-0.07%
2022/03/28	1	75.30	0	0.00	75.00	1	1,514	0.07%
2022/03/25	1	73.30	0	0.00	72.50	1	1,511	0.07%
2022/03/23	0	0.00	1	73.80	73.00	-1	1,533	-0.07%
2022/03/21	1	71.80	0	0.00	71.80	1	1,585	0.06%
2022/03/17	2	70.80	1	70.00	71.10	1	1,634	0.06%
2022/03/15	3	69.67	2	69.75	68.00	1	1,918	0.05%
2022/03/14	0	0.00	1	73.00	71.80	-1	1,937	-0.05%
2022/03/10	0	0.00	1	73.80	75.00	-1	1,997	-0.05%
2022/03/09	1	72.20	0	71.10	71.30	1	2,063	0.05%
2022/03/08	3	71.00	5.2	72.18	70.60	-2.2	2,163	-0.10%
2022/03/04	0.2	81.50	0.2	81.10	81.10	0	2,240	0.00%
2022/03/03	0.2	81.00	0	0.00	80.60	0.2	2,281	0.01%
2022/03/01	0	0.00	1	77.80	78.80	-1	2,392	-0.04%
2022/02/24	1	77.50	1	76.20	75.50	0	2,680	0.00%
2022/02/23	0	0.00	1	79.90	79.80	-1	2,753	-0.04%
2022/02/22	1	79.20	0	0.00	79.00	1	2,872	0.03%
2022/02/21	1	81.50	2	81.40	82.10	-1	3,064	-0.03%
2022/02/18	0	0.00	1	83.00	82.70	-1	3,212	-0.03%
2022/02/16	1	81.50	1	81.00	82.20	0	3,856	0.00%
2022/02/15	0	0.00	1	80.90	79.70	-1	4,046	-0.02%
2022/02/11	1	85.50	0	0.00	84.50	1	4,268	0.02%
2022/02/10	1.1	82.95	2	82.60	82.30	-0.9	4,377	-0.02%
2022/02/09	2.1	82.94	0	0.00	82.50	2.1	4,484	0.05%
2022/02/07	0	79.40	0	0.00	79.80	0	4,703	0.00%
2022/01/26	0	0.00	2	77.30	77.30	-2	4,853	-0.04%
2022/01/24	0	76.70	0	0.00	81.50	0	5,389	0.00%
2022/01/21	0	82.70	0	0.00	80.90	0	5,589	0.00%
2022/01/20	1	84.70	0	85.90	85.40	1	5,704	0.02%
2022/01/19	0	0.00	1	86.30	86.10	-1	5,964	-0.02%
2022/01/18	1	89.30	3	88.63	87.20	-2	6,375	-0.03%
2022/01/17	2	85.75	2	87.30	87.40	0	6,674	0.00%
2022/01/14	1	83.70	0	0.00	83.80	1	7,038	0.01%
2022/01/13	1	85.80	0	0.00	86.40	1	7,224	0.01%
2022/01/12	1	87.20	6	85.30	85.30	-5	7,288	-0.07%
2022/01/11	1.1	87.00	0	0.00	86.50	1.1	7,330	0.02%
2022/01/06	2	91.65	3	90.77	90.10	-1	7,401	-0.01%
2022/01/05	2	90.70	2	92.30	90.80	0	7,477	0.00%
2022/01/04	8	98.10	7	98.99	96.90	1	7,521	0.01%
2022/01/03	0	0.00	2	99.55	99.50	-2	7,687	-0.03%
2021/12/29	0	0.00	1	101.50	101.00	-1	8,034	-0.01%
2021/12/28	0	0.00	0.2	100.50	100.50	-0.2	8,040	0.00%
2021/12/27	0	0.00	0	102.00	101.50	0	8,044	0.00%
2021/12/24	1	102.50	1	102.00	102.00	0	8,097	0.00%
2021/12/23	1	106.00	1	103.01	103.00	0	8,148	0.00%
2021/12/22	3	105.50	12	105.12	104.00	-9	8,171	-0.11%
2021/12/21	4	100.50	4	100.00	100.50	0	8,106	0.00%
2021/12/20	0	0.00	0	100.00	99.60	0	8,117	0.00%
2021/12/17	0	100.30	0	99.80	99.50	0	8,140	0.00%
2021/12/16	0	0.00	0	103.50	103.50	0	8,157	0.00%
2021/12/15	11	99.91	2	100.50	100.50	9	8,173	0.11%
2021/12/14	4	98.23	6	99.20	97.60	-2	8,196	-0.02%
2021/12/13	4	102.50	3	101.83	101.50	1	8,228	0.01%
2021/12/10	1	106.00	12	104.21	105.00	-11	8,278	-0.13%
2021/12/09	19	106.55	20	106.33	104.00	-1	8,233	-0.01%
2021/12/08	0	0.00	3	99.93	99.30	-3	8,069	-0.04%
2021/12/03	4	100.58	2	99.20	99.20	2	8,146	0.02%
2021/12/02	14.2	100.79	10	99.77	97.00	4.2	8,194	0.05%
2021/12/01	0	105.00	1	103.50	104.00	-1	8,211	-0.01%
2021/11/30	13.1	105.13	2	107.25	106.00	11.1	8,306	0.13%
2021/11/29	3	101.20	2	100.25	104.00	1	8,490	0.01%
2021/11/26	0.2	104.00	7	107.07	104.50	-6.8	8,633	-0.08%
2021/11/25	3	110.00	2	109.75	107.50	1	8,638	0.01%
2021/11/24	7	111.36	11	107.86	111.00	-4	8,589	-0.05%
2021/11/23	18.2	113.20	15	111.20	109.50	3.2	8,493	0.04%
2021/11/22	13	121.46	5	123.70	121.00	8	8,340	0.10%
2021/11/19	20	121.53	26	120.75	119.00	-6	8,297	-0.07%
2021/11/18	5	125.80	7	125.07	123.50	-2	8,217	-0.02%
2021/11/17	8	123.56	8	123.88	123.50	0	8,040	0.00%
2021/11/16	38	124.82	28	123.52	125.00	10	7,933	0.13%
2021/11/15	24	121.35	2	123.50	123.50	22	7,516	0.29%
2021/11/12	1	105.00	8	108.25	112.50	-7	7,371	-0.09%
2021/11/11	5	104.60	4	105.50	102.50	1	7,213	0.01%
2021/11/10	3	106.17	4	107.50	106.50	-1	7,162	-0.01%
2021/11/09	17	106.59	14	106.75	104.00	3	7,095	0.04%
2021/11/08	5	105.60	4	105.00	104.50	1	6,996	0.01%
2021/11/05	8	107.56	14	108.54	108.00	-6	6,971	-0.09%
2021/11/04	11	109.50	14	109.21	108.50	-3	6,919	-0.04%
2021/11/03	12	103.71	10	104.45	106.50	2	6,830	0.03%
2021/11/02	35	113.51	33.1	115.50	107.50	1.9	6,715	0.03%
2021/11/01	4	107.50	3	111.83	112.00	1	6,352	0.02%
2021/10/29	12	102.67	12	102.58	102.00	0	6,279	0.00%
2021/10/28	10	99.96	12	100.41	100.00	-2	6,116	-0.03%
2021/10/27	10	101.08	12	101.58	100.50	-2	6,018	-0.03%
2021/10/26	19.2	97.42	16	96.50	98.00	3.2	5,897	0.05%
2021/10/25	18	95.91	19	95.79	97.00	-1	5,680	-0.02%
2021/10/22	11	88.45	19.1	89.91	91.70	-8.1	5,453	-0.15%
2021/10/21	9	84.67	5	84.36	83.40	4	5,159	0.08%
2021/10/20	6	80.05	3	78.70	80.60	3	5,045	0.06%
2021/10/19	10	77.34	4	77.23	77.60	6	5,066	0.12%
2021/10/18	1	74.90	2	74.50	74.90	-1	5,131	-0.02%
2021/10/15	0	0.00	0	74.30	74.30	0	5,155	0.00%
2021/10/14	1	75.10	1	74.90	74.30	0	5,246	0.00%
2021/10/13	15	77.15	89	75.17	73.90	-74	5,233	-1.41%
2021/10/12	20	82.05	12	82.63	80.40	8	5,203	0.15%
2021/10/08	83	80.50	23	82.60	83.00	60	5,127	1.17%
2021/10/07	3	73.57	6	74.22	77.60	-3	5,018	-0.06%
2021/10/06	8	72.21	9.3	72.06	70.60	-1.3	5,014	-0.03%
2021/10/05	1	66.80	0	66.80	66.80	1	5,000	0.02%
2021/10/01	3	85.13	3	84.47	82.40	0	5,496	0.00%
2021/09/30	5	87.56	3	88.60	88.30	2	5,528	0.04%
2021/09/29	9	86.51	0	0.00	84.50	9	5,534	0.16%
2021/09/28	4	89.48	1	89.40	89.40	3	5,651	0.05%
2021/09/27	1	92.90	3	94.77	92.90	-2	5,866	-0.03%
2021/09/24	1	93.20	0	0.00	93.50	1	6,031	0.02%
2021/09/23	2	92.65	0	0.00	91.70	2	6,074	0.03%
2021/09/22	4.1	93.35	0	0.00	92.10	4.1	6,259	0.07%
2021/09/17	3	97.93	4	96.43	97.40	-1	6,459	-0.02%
2021/09/16	9	97.46	5	96.46	95.10	4	6,553	0.06%
2021/09/15	3	98.40	2	98.40	97.20	1	6,519	0.02%
2021/09/14	4	101.13	1	100.00	99.90	3	6,499	0.05%
2021/09/13	6	104.17	3	105.17	105.00	3	6,517	0.05%
2021/09/10	2	107.00	0	0.00	109.00	2	6,561	0.03%
2021/09/09	2	105.75	2	105.75	107.00	0	6,597	0.00%
2021/09/08	1	105.00	2	103.25	102.50	-1	6,662	-0.02%
2021/09/07	2	107.25	3.1	108.52	110.00	-1.1	6,877	-0.02%
2021/09/06	5	117.60	10	118.20	112.50	-5	6,824	-0.07%
2021/09/03	12	123.58	10	123.15	125.00	2	6,862	0.03%
2021/09/02	25	127.20	22	127.52	121.00	3	6,915	0.04%
2021/09/01	15	118.80	13	118.42	121.50	2	6,786	0.03%
2021/08/31	0	0.00	3	111.67	117.50	-3	6,757	-0.04%
2021/08/30	0	0.00	1	108.00	107.00	-1	6,792	-0.01%
2021/08/27	2	110.75	0	0.00	110.50	2	6,832	0.03%
2021/08/26	1	114.00	0	0.00	111.50	1	6,932	0.01%
2021/08/25	2	115.25	2	116.25	116.00	0	7,222	0.00%
2021/08/24	2	112.00	0	0.00	111.00	2	7,273	0.03%
2021/08/23	1	113.50	1.3	112.77	114.00	-0.3	7,331	0.00%
2021/08/20	3	108.50	1	108.00	108.50	2	7,454	0.03%
2021/08/19	1	110.00	1	111.50	107.50	0	7,503	0.00%
2021/08/18	2	111.25	3	108.00	114.00	-1	7,566	-0.01%
2021/08/17	3	114.50	2	115.75	108.50	1	7,803	0.01%
2021/08/16	4	115.50	5	113.50	117.00	-1	7,941	-0.01%
2021/08/13	1	115.00	0	0.00	114.00	1	7,951	0.01%
2021/08/12	3	123.83	1	124.50	123.50	2	8,009	0.02%
2021/08/11	4	124.13	0.5	121.00	121.00	3.5	8,154	0.04%
2021/08/10	8	129.81	5	129.40	130.00	3	8,168	0.04%
2021/08/09	4	133.38	6	135.58	133.50	-2	8,261	-0.02%
2021/08/06	5	141.90	2	144.25	139.00	3	8,386	0.04%
2021/08/05	2	144.75	0	0.00	143.00	2	8,496	0.02%
2021/08/04	3.1	145.82	0	0.00	145.00	3.1	8,577	0.04%
2021/08/03	0	0.00	1	150.50	150.50	-1	8,569	-0.01%
2021/07/30	3	146.33	1	146.00	144.50	2	8,686	0.02%
2021/07/29	4	152.00	5	151.60	152.00	-1	8,649	-0.01%
2021/07/28	7	139.07	18.5	136.36	138.50	-11.5	8,558	-0.13%
2021/07/27	3	147.50	26	148.71	145.50	-23	8,591	-0.27%
2021/07/26	8	150.31	6	149.83	149.00	2	8,605	0.02%
2021/07/23	13	147.08	7	147.07	147.00	6	8,693	0.07%
2021/07/22	7	141.21	2	141.75	146.50	5	8,705	0.06%
2021/07/21	70	139.71	32	138.03	136.00	38	8,659	0.44%
2021/07/20	4	139.38	80	142.11	135.00	-76	8,689	-0.87%
2021/07/19	2	150.00	0	0.00	148.50	2	8,682	0.02%
2021/07/16	6	149.25	3	150.83	147.50	3	8,694	0.03%
2021/07/15	0	0.00	2	150.50	152.00	-2	8,643	-0.02%
2021/07/14	4	148.00	7	147.86	145.00	-3	8,615	-0.03%
2021/07/13	5	156.90	4	158.38	150.00	1	8,547	0.01%
2021/07/12	10	157.95	8	157.31	155.00	2	8,460	0.02%
2021/07/09	4	151.75	7	150.50	153.50	-3	8,290	-0.04%
2021/07/08	15	155.53	13	155.31	153.00	2	8,261	0.02%
2021/07/07	5	149.90	5.2	145.86	144.00	-0.2	7,962	0.00%
2021/07/06	4	149.00	3	148.00	147.50	1	8,027	0.01%
2021/07/05	7	153.21	16	152.78	151.50	-9	8,097	-0.11%
2021/07/02	15	148.67	11.1	147.81	155.00	3.9	8,445	0.05%
2021/07/01	12	143.63	11	143.27	142.50	1	8,857	0.01%
2021/06/30	3.1	140.17	1.1	138.00	138.00	2	9,176	0.02%
2021/06/29	18.2	144.98	16	140.97	137.50	2.2	9,440	0.02%
2021/06/28	18	137.03	8	139.31	144.00	10	9,601	0.10%
2021/06/25	5	133.40	25	131.66	133.00	-20	10,351	-0.19%
2021/06/24	2	127.00	0	0.00	127.00	2	10,586	0.02%
2021/06/23	4	125.88	12	127.58	127.00	-8	10,673	-0.07%
2021/06/22	6	126.17	10	126.40	124.50	-4	10,688	-0.04%
2021/06/21	28	128.73	6	128.58	126.00	22	10,696	0.21%
2021/06/18	7.1	137.04	5	136.70	133.50	2.1	10,701	0.02%
2021/06/17	12	133.04	11	134.32	137.00	1	10,789	0.01%
2021/06/16	10	136.50	8	135.44	132.00	2	10,884	0.02%
2021/06/15	1	128.00	0	129.00	130.00	1	10,798	0.01%
2021/06/11	8	128.25	7	127.50	127.00	1	11,146	0.01%
2021/06/10	4	125.50	13	126.50	127.00	-9	11,380	-0.08%
2021/06/09	7	122.86	7.1	124.23	122.00	-0.1	11,456	0.00%
2021/06/08	73	125.75	8	125.75	120.50	65	11,683	0.56%
2021/06/07	8	115.94	119	117.14	120.50	-111	12,025	-0.92%	大賣/鉅額交易
2021/06/04	5	121.80	3	120.50	120.50	2	12,266	0.02%
2021/06/03	7	125.64	13	125.15	125.00	-6	12,372	-0.05%
2021/06/02	17	125.35	13	123.46	124.50	4	12,372	0.03%
2021/06/01	5	120.40	10	121.55	124.50	-5	12,095	-0.04%
2021/05/28	15	115.27	13	115.54	113.50	2	12,010	0.02%
2021/05/27	10	110.75	10	110.30	110.50	0	11,951	0.00%
2021/05/26	8	111.44	8	111.63	113.00	0	11,918	0.00%
2021/05/25	19.1	114.29	16	114.34	111.00	3.1	11,916	0.03%
2021/05/24	15.1	104.87	13	104.14	109.00	2.1	11,773	0.02%
2021/05/21	2	100.45	1	99.30	99.30	1	11,694	0.01%
2021/05/20	10	101.70	6	99.87	97.10	4	11,794	0.03%
2021/05/19	24	102.58	25	101.58	103.00	-1	11,870	-0.01%
2021/05/18	19	96.46	49	95.82	97.90	-30	12,042	-0.25%
2021/05/17	87	91.04	28	92.69	89.00	59	12,083	0.49%
2021/05/14	52	100.68	13	102.87	98.80	39	12,290	0.32%
2021/05/13	42	97.52	2	93.60	95.30	40	12,189	0.33%
2021/05/12	7.1	98.88	3	101.00	96.80	4.1	12,160	0.03%
2021/05/11	1.1	107.50	106	108.65	107.50	-104.9	12,106	-0.87%	大賣/鉅額交易
2021/05/10	5	124.80	6	122.17	119.00	-1	12,149	-0.01%
2021/05/07	5	121.60	39	122.78	125.50	-34	12,280	-0.28%
2021/05/06	14	118.18	2	122.25	119.50	12	12,494	0.10%
2021/05/05	7	122.00	1	121.50	122.00	6	12,557	0.05%
2021/05/04	24.1	127.06	4	130.63	129.50	20.1	12,742	0.16%
2021/05/03	2	139.25	1	140.50	139.50	1	12,844	0.01%
2021/04/29	3	148.33	2.2	147.70	147.50	0.9	13,042	0.01%
2021/04/28	0.1	142.00	1	148.50	140.00	-0.9	13,371	-0.01%
2021/04/27	4	148.13	2	148.75	146.50	2	13,400	0.01%
2021/04/26	9	154.17	13	153.00	151.50	-4	13,787	-0.03%
2021/04/23	12	153.75	11	154.64	155.00	1	13,878	0.01%
2021/04/22	2	153.75	9.1	156.06	150.50	-7.1	14,024	-0.05%
2021/04/21	8	156.81	17	153.12	159.50	-9	13,988	-0.06%
2021/04/20	17	156.79	2	155.51	160.00	15	13,984	0.11%
2021/04/19	1	154.00	1	156.00	152.50	0	13,974	0.00%
2021/04/16	4	158.88	4	158.75	158.00	0	13,970	0.00%
2021/04/15	5.2	147.27	4	147.00	154.50	1.2	13,961	0.01%
2021/04/14	6.2	145.58	8	146.88	143.00	-1.8	13,939	-0.01%
2021/04/13	7	154.00	6	155.42	152.50	1	13,852	0.01%
2021/04/12	14.2	164.85	8	163.13	154.00	6.2	13,791	0.04%
2021/04/09	12	164.63	8	162.13	171.00	4	13,663	0.03%
2021/04/08	35	150.60	35	152.44	155.50	0	13,541	0.00%
2021/04/07	31	142.60	33	142.06	141.50	-2	13,130	-0.02%
2021/04/06	24	130.44	34.1	130.95	134.00	-10.1	12,561	-0.08%
2021/04/01	29	116.43	30	117.40	122.00	-1	12,160	-0.01%
2021/03/31	37	114.23	26	113.88	111.50	11	12,574	0.09%
2021/03/30	56	117.29	57	117.34	114.50	-1	12,755	-0.01%
2021/03/29	25.1	110.61	88	111.53	112.50	-62.9	12,436	-0.51%
2021/03/26	22	101.23	16	101.90	102.50	6	12,704	0.05%
2021/03/25	13	99.54	11	100.25	98.30	2	13,567	0.01%
2021/03/24	8	98.99	9	98.82	98.10	-1	14,307	-0.01%
2021/03/23	9	98.57	7	98.79	97.00	2	14,721	0.01%
2021/03/22	18	101.12	32	99.80	99.50	-14	14,781	-0.09%
2021/03/19	28	103.38	35	103.18	104.00	-7	14,668	-0.05%
2021/03/18	25	102.68	20	102.68	102.00	5	14,560	0.03%
2021/03/17	39	105.09	22	108.66	100.00	17	14,402	0.12%
2021/03/16	20	109.30	26	108.71	110.50	-6	14,024	-0.04%
2021/03/15	21	99.84	27	99.68	100.50	-6	13,693	-0.04%
2021/03/12	19	99.70	17	99.10	95.20	2	13,594	0.01%
2021/03/11	38	98.37	63	98.91	98.00	-25	13,289	-0.19%
2021/03/10	7	93.40	17	93.26	92.50	-10	12,811	-0.08%
2021/03/09	21	87.31	13	87.14	88.50	8	12,529	0.06%
2021/03/08	0	0.00	4	90.28	90.30	-4	12,437	-0.03%
2021/03/05	3	82.87	0	0.00	82.10	3	12,468	0.02%
2021/03/04	1	83.50	1	85.30	82.60	0	12,823	0.00%
2021/03/03	3	83.43	1	86.90	84.30	2	13,056	0.02%
2021/03/02	2	89.25	3	90.97	85.00	-1	13,081	-0.01%
2021/02/26	5	88.84	1	90.00	88.50	4	13,024	0.03%
2021/02/25	1	91.30	4.2	90.97	91.30	-3.2	13,004	-0.02%
2021/02/24	6	90.73	3	91.50	89.00	3	12,990	0.02%
2021/02/23	6	89.32	4	88.55	88.00	2	12,959	0.02%
2021/02/22	7	93.03	5	93.50	91.60	2	12,870	0.02%
2021/02/19	18	95.46	16	96.34	94.50	2	12,711	0.02%
2021/02/18	59	94.90	72	94.65	93.10	-13	12,526	-0.10%
2021/02/17	17	96.82	16	98.53	99.40	1	12,204	0.01%
2021/02/05	20	88.35	16	87.61	90.40	4	12,079	0.03%
2021/02/04	8	82.10	7	81.87	82.20	1	11,809	0.01%
2021/02/03	12	80.99	11	81.91	80.50	1	11,837	0.01%
2021/02/02	1	79.40	0	0.00	79.20	1	11,955	0.01%
2021/02/01	0	0.00	3	77.70	77.20	-3	12,011	-0.02%
2021/01/29	4	83.13	1	82.70	79.00	3	11,964	0.03%
2021/01/28	6	82.97	12	82.90	82.00	-6	11,847	-0.05%
2021/01/27	7	80.29	5	80.56	79.00	2	11,566	0.02%
2021/01/26	8	80.75	3	80.83	78.30	5	11,409	0.04%
2021/01/25	64	87.95	12	90.53	86.70	52	11,140	0.47%
2021/01/22	11	91.75	9	91.40	94.00	2	10,988	0.02%
2021/01/21	35	89.69	55	90.52	86.00	-20	10,707	-0.19%
2021/01/20	35	92.69	3	92.77	90.00	32	10,240	0.31%
2021/01/19	36	105.31	106	101.71	99.90	-70	10,175	-0.69%	大賣/
2021/01/18	17	107.65	15	107.20	111.00	2	9,727	0.02%
2021/01/15	55	103.30	52.1	103.31	101.00	2.9	9,540	0.03%
2021/01/14	1	96.80	0	0.00	98.50	1	9,302	0.01%
2021/01/13	1	86.00	0	0.00	89.60	1	9,293	0.01%
2021/01/12	1	83.50	0	0.00	81.50	1	9,287	0.01%
2021/01/11	0	0.00	2	82.10	82.10	-2	9,276	-0.02%
2021/01/08	0	0.00	1	76.80	74.70	-1	9,295	-0.01%
2021/01/07	0	0.00	21	82.62	82.90	-21	9,276	-0.23%
2021/01/05	0	0.00	3	79.03	80.00	-3	9,309	-0.03%
2020/12/31	0	0.00	2	76.60	76.60	-2	9,486	-0.02%
2020/12/30	11	77.67	2	79.10	76.10	9	9,496	0.09%
2020/12/29	5	82.58	7	82.63	82.30	-2	9,417	-0.02%
2020/12/28	7	73.03	8	74.04	78.90	-1	9,362	-0.01%
2020/12/25	65	70.67	53	70.56	71.80	12	9,295	0.13%
2020/12/24	29	65.59	32	65.53	67.10	-3	8,605	-0.03%
2020/12/23	38	58.84	27	59.17	61.00	11	8,131	0.14%
2020/12/22	52	56.83	7	59.47	56.00	45	7,634	0.59%
2020/12/21	82	59.29	81	60.81	62.20	1	7,079	0.01%
2020/12/18	71	52.25	40	54.72	56.60	31	6,268	0.49%
2020/12/17	9	50.54	19.1	50.54	51.50	-10.1	5,587	-0.18%
2020/12/16	8	48.30	8	48.53	47.15	0	5,281	0.00%
2020/12/15	3	46.50	6	46.67	45.50	-3	5,970	-0.05%
2020/12/14	5	47.87	4	46.56	46.85	1	6,110	0.02%
2020/12/11	0	0.00	1	47.00	45.40	-1	6,035	-0.02%
2020/12/10	0	0.00	1	46.25	46.10	-1	5,996	-0.02%
2020/12/09	1	47.25	3	47.28	46.90	-2	5,973	-0.03%
2020/12/08	6	47.76	4	47.64	47.70	2	5,920	0.03%
2020/12/07	0	0.00	4	44.81	45.80	-4	5,774	-0.07%
2020/12/04	1	44.50	0	0.00	44.85	1	5,743	0.02%
2020/12/03	1	44.35	3	44.45	44.00	-2	5,736	-0.03%
2020/12/02	7	45.41	6	45.42	44.95	1	5,711	0.02%
2020/12/01	6	47.03	12	46.74	46.90	-6	5,670	-0.11%
2020/11/30	38	48.61	14	47.86	45.90	24	5,591	0.43%
2020/11/27	7	47.07	6	47.33	48.50	1	5,703	0.02%
2020/11/26	5	44.32	4	44.19	44.10	1	5,945	0.02%
2020/11/24	1	43.40	2	43.58	43.40	-1	6,620	-0.02%
2020/11/23	1	44.60	0	0.00	44.05	1	6,792	0.01%
2020/11/20	5	43.38	16	42.43	43.70	-11	6,995	-0.16%
2020/11/18	1	41.10	2	41.33	41.70	-1	7,030	-0.01%
2020/11/17	3	41.38	3	41.52	41.30	0	7,125	0.00%
2020/11/13	4	42.10	5	42.29	42.15	-1	7,128	-0.01%
2020/11/12	2	42.70	2	42.95	42.95	0	7,161	0.00%
2020/11/11	3	44.58	25	44.91	44.50	-22	7,173	-0.31%
2020/11/10	27	45.07	19	44.47	44.50	8	7,162	0.11%
2020/11/09	0	0.00	24	44.00	45.75	-24	6,964	-0.34%
2020/11/06	24	42.85	14	42.00	41.60	10	6,849	0.15%
2020/11/05	10	43.12	23	42.92	42.55	-13	6,791	-0.19%
2020/11/04	21	41.43	19	42.00	42.40	2	6,744	0.03%
2020/11/03	2	40.30	2	40.00	40.00	0	6,695	0.00%
2020/11/02	1	40.35	3	40.20	40.00	-2	6,814	-0.03%
2020/10/30	10	42.24	5	41.93	40.50	5	6,827	0.07%
2020/10/29	13	40.93	2	41.75	41.65	11	6,789	0.16%
2020/10/28	16	41.94	3	41.63	41.55	13	6,836	0.19%
2020/10/27	2	42.70	8	42.24	42.10	-6	6,832	-0.09%
2020/10/26	3	40.60	3	40.55	40.55	0	6,769	0.00%
2020/10/23	2	41.08	3	41.10	41.10	-1	6,773	-0.01%
2020/10/22	14	41.35	8	41.13	40.70	6	6,796	0.09%
2020/10/21	11	41.25	5	41.63	41.70	6	6,819	0.09%
2020/10/20	41	41.44	0	0.00	41.10	41	6,969	0.59%
2020/10/19	32	41.30	1	41.35	41.50	31	7,001	0.44%
2020/10/16	3	41.65	24	41.17	40.65	-21	7,076	-0.30%
2020/10/15	5	42.95	105	41.83	41.75	-100	7,065	-1.42%	大賣/
2020/10/14	5	43.20	5	43.91	42.90	0	7,067	0.00%
2020/10/13	4	41.90	14	42.36	42.35	-10	7,055	-0.14%
2020/10/12	26	44.34	4	42.80	42.80	22	7,018	0.31%
2020/10/08	17	44.78	30	44.96	44.85	-13	6,974	-0.19%
2020/10/07	32	43.87	4	43.83	43.75	28	6,827	0.41%
2020/10/06	36	42.93	6	43.03	43.30	30	6,815	0.44%
2020/10/05	4	42.76	2	42.88	42.65	2	6,817	0.03%
2020/09/30	3	40.62	19	40.68	41.25	-16	6,794	-0.24%
2020/09/29	6	40.64	6	40.40	40.30	0	6,835	0.00%
2020/09/28	91	40.06	11	41.30	41.45	80	6,803	1.18%
2020/09/25	38	40.46	120	40.20	39.15	-82	6,755	-1.21%	大賣/
2020/09/24	19	43.95	13	44.00	43.45	6	6,722	0.09%
2020/09/23	18	44.81	17	44.98	45.00	1	6,683	0.01%
2020/09/22	6	43.28	4	42.90	43.55	2	6,525	0.03%
2020/09/21	24	47.29	25	47.19	45.50	-1	6,407	-0.02%
2020/09/18	81	51.02	100	52.08	47.50	-19	6,255	-0.30%
2020/09/17	17	49.21	18	48.79	50.60	-1	5,448	-0.02%
2020/09/16	1	48.00	0	0.00	46.00	1	5,317	0.02%
2020/09/15	0	0.00	2	47.25	47.45	-2	5,387	-0.04%
2020/09/14	2	47.70	8	46.53	47.55	-6	5,467	-0.11%
2020/09/11	5	46.00	3	46.13	45.00	2	5,712	0.04%
2020/09/10	2	46.30	1	46.50	46.00	1	5,878	0.02%
2020/09/09	2	44.50	17	42.80	45.45	-15	6,028	-0.25%
2020/09/08	1	44.15	0	0.00	44.00	1	6,056	0.02%
2020/09/07	1	47.35	0	0.00	44.35	1	6,041	0.02%
2020/09/04	5	44.35	1	45.00	46.20	4	6,029	0.07%
2020/09/03	0	0.00	3	47.84	45.90	-3	5,998	-0.05%
2020/09/02	34	48.20	45	48.49	47.05	-11	5,940	-0.19%
2020/09/01	58	46.95	61	47.28	48.40	-3	5,454	-0.05%
2020/08/31	20	42.41	53	43.37	44.00	-33	4,948	-0.67%
2020/08/28	11	38.15	8	38.14	40.00	3	4,397	0.07%
2020/08/27	36	37.89	17	37.25	36.40	19	4,175	0.46%
2020/08/26	22	38.75	71	38.24	39.10	-49	3,986	-1.23%
2020/08/25	12	35.26	18	35.49	35.55	-6	3,776	-0.16%
2020/08/24	1	35.45	4	33.00	34.75	-3	3,759	-0.08%
2020/08/21	37	31.31	0	0.00	32.50	37	3,678	1.01%
2020/08/20	11	33.67	6	33.65	33.30	5	3,656	0.14%
2020/08/19	34	36.72	3	37.45	37.00	31	3,676	0.84%
2020/08/18	54	37.03	3	36.60	36.80	51	3,691	1.38%
2020/08/17	12	37.71	29.1	36.77	38.15	-17.1	3,669	-0.47%
2020/08/14	17	36.00	14	35.71	36.00	3	3,562	0.08%
2020/08/13	29	34.21	2	34.50	33.75	27	3,462	0.78%
2020/08/12	2	33.30	2	32.40	33.30	0	3,408	0.00%
2020/08/11	3	31.85	0	0.00	31.85	3	3,395	0.09%
2020/08/06	20	33.59	20	34.01	33.90	0	3,312	0.00%
2020/08/05	0	0.00	2	32.28	32.70	-2	3,184	-0.06%
2020/08/04	3	31.85	3	32.03	32.00	0	3,147	0.00%
2020/08/03	16	32.05	20	31.92	32.00	-4	3,115	-0.13%
2020/07/31	12	31.32	3	31.20	30.65	9	3,052	0.29%
2020/07/30	4	30.06	0	0.00	30.00	4	3,034	0.13%
2020/07/29	51	29.99	24	29.28	29.60	27	3,041	0.89%
2020/07/28	40	30.05	30	29.19	28.70	10	3,022	0.33%
2020/07/27	9	30.00	13	30.22	29.50	-4	2,988	-0.13%
2020/07/24	52	33.06	32	33.20	30.05	20	2,928	0.68%
2020/07/23	9	32.42	6	32.27	32.35	3	2,773	0.11%
2020/07/22	16	32.12	10	32.33	32.40	6	2,737	0.22%
2020/07/21	10	29.35	4	29.75	29.80	6	2,654	0.23%
2020/07/20	7	26.85	5.1	27.43	29.25	1.9	2,645	0.07%
2020/07/17	10	27.77	13	27.86	26.85	-3	2,617	-0.11%
2020/07/16	0	0.00	1	27.50	27.15	-1	2,584	-0.04%
2020/07/15	1	28.30	1	27.50	27.50	0	2,577	0.00%
2020/07/13	0	0.00	1	29.25	29.55	-1	2,546	-0.04%
2020/07/10	2	29.63	41	29.55	28.70	-39	2,518	-1.55%
2020/07/09	5	32.14	52	31.60	31.45	-47	2,478	-1.90%
2020/07/08	12	32.88	58	32.33	31.65	-46	2,445	-1.88%
2020/07/07	1	31.60	3	30.65	30.85	-2	2,357	-0.08%
2020/07/06	3	32.27	1	31.60	31.55	2	2,318	0.09%
2020/07/03	27	32.55	5	33.08	32.30	22	2,265	0.97%
2020/07/02	3	30.62	5	29.47	31.55	-2	2,108	-0.09%
2020/06/30	1	29.20	0	0.00	28.85	1	2,028	0.05%
2020/06/29	0	0.00	1	29.20	28.90	-1	2,000	-0.05%
2020/06/24	1	29.55	1	29.75	29.55	0	1,962	0.00%
2020/06/23	13	29.46	13	28.78	29.85	0	1,914	0.00%
2020/06/22	24	30.60	3	30.78	30.35	21	1,839	1.14%
2020/06/19	4	33.66	5	33.62	33.00	-1	1,736	-0.06%
2020/06/18	88	34.50	88	34.83	35.00	0	1,637	0.00%
2020/06/17	48	34.38	39	34.60	34.95	9	1,363	0.66%
2020/06/16	16	30.84	14	31.66	32.25	2	1,178	0.17%
2020/06/15	0	0.00	9	29.50	29.35	-9	1,005	-0.89%
2020/06/12	9	28.00	0	0.00	28.00	9	954	0.94%
2020/06/11	15	27.62	0	0.00	26.95	15	939	1.60%
2020/06/10	5	29.00	0	0.00	28.65	5	919	0.54%
2020/06/09	11	29.70	1	29.30	28.85	10	907	1.10%
2020/06/08	12	29.95	12	29.73	29.80	0	892	0.00%
2020/06/05	0	0.00	2	28.25	29.95	-2	863	-0.23%
2020/06/04	10	28.68	0	0.00	28.60	10	842	1.19%
2020/06/03	0	0.00	2	26.50	27.45	-2	817	-0.24%
2020/06/02	4	27.68	5	27.18	27.15	-1	801	-0.12%
2020/06/01	19	27.12	18	27.64	28.25	1	772	0.13%
2020/05/28	0	0.00	4	23.08	23.40	-4	626	-0.64%
2020/05/27	65	23.51	31	23.68	22.85	34	600	5.66%
2020/05/26	21	23.75	0.2	23.75	23.75	20.8	513	4.05%
2020/05/25	3	20.85	3	21.60	21.60	0	469	0.00%
2020/05/22	1	18.90	1	18.95	19.65	0	415	0.00%
2020/05/21	18	17.91	1	18.10	17.90	17	375	4.53%
2020/05/20	18	17.25	1	17.70	17.60	17	369	4.60%
2020/05/18	1	17.50	0	0.00	17.10	1	357	0.28%
2020/05/15	7	17.20	7	17.11	17.00	0	350	0.00%
2020/05/14	0	16.75	1	16.90	16.85	-1	346	-0.29%
2020/05/13	2	16.85	1	16.95	17.00	1	340	0.29%
2020/05/12	2	16.53	2	16.58	16.65	0	338	0.00%
2020/05/08	0	0.00	1	17.20	17.05	-1	323	-0.31%
2020/05/06	4	16.68	3	16.50	16.10	1	312	0.32%
2020/04/27	4	15.21	4	15.44	15.20	0	235	0.00%
2020/04/23	4	14.18	4	14.18	14.35	0	214	0.00%
2020/04/22	1	13.10	1	13.15	13.05	0	233	0.00%
2020/04/21	2	12.68	5	12.63	12.70	-3	227	-1.32%
2020/04/20	3	12.40	0	0.00	12.35	3	219	1.37%
2020/04/17	1	12.40	1	12.50	12.35	0	209	0.00%
2020/04/14	0	12.00	1	11.70	11.65	-1	186	-0.54%
2020/04/13	1	11.80	0	0.00	11.40	1	184	0.54%
2020/04/01	0	10.25	1	10.20	10.20	-1	202	-0.49%
2020/03/31	1	10.15	0	0.00	10.00	1	203	0.49%
2020/03/25	0	0.00	1	10.45	10.10	-1	207	-0.48%
2020/03/20	1	9.35	0	0.00	9.59	1	208	0.48%
2020/03/17	0	11.30	1	10.10	9.94	-1	201	-0.49%
2020/03/13	0	14.50	0	0.00	12.20	0	186	0.00%
2020/03/12	0	16.10	0	0.00	13.20	0	182	0.00%
2020/03/10	0	15.30	1	14.80	14.85	-1	178	-0.56%
2020/03/09	0	15.30	5	14.95	14.95	-5	176	-2.84%
2020/03/06	0	16.00	0	0.00	15.20	0	174	0.00%
2020/02/27	1	15.60	1	15.50	15.50	0	175	0.00%
2020/01/31	0	0.00	0	16.80	16.45	0	187	0.00%
2020/01/20	0	0.00	2	17.50	17.60	-2	190	-1.05%
2020/01/17	2	17.90	0	0.00	17.70	2	189	1.06%
2020/01/16	1	18.20	1	18.29	17.80	0	188	-0.01%
2020/01/03	1	17.15	1	17.15	17.10	0	140	0.00%
2019/12/19	0.1	16.65	0	0.00	16.50	0.1	230	0.05%
2019/11/29	2	16.80	0	0.00	16.70	2	236	0.85%
2019/11/27	1	17.30	1	17.30	17.00	0	237	0.00%
2019/09/27	2	17.60	2	17.65	17.55	0	195	0.00%
2019/09/25	16	19.17	16	18.90	18.15	0	178	0.00%
2019/09/24	0	0.00	2	18.15	18.80	-2	123	-1.62%
2019/09/19	1	16.65	0	0.00	16.75	1	93	1.06%
2019/09/16	0	0.00	1	16.90	16.75	-1	94	-1.06%
2019/09/06	1	17.35	1	17.30	17.30	0	91	0.00%
2019/09/04	1	16.85	1	16.95	17.00	0	84	0.00%
2019/09/02	1	16.85	1	16.95	16.95	0	83	0.00%
2019/08/29	1	16.85	2	16.88	17.00	-1	81	-1.23%
2019/08/20	2	17.13	2	17.20	17.10	0	81	0.00%
2019/08/01	1	17.35	1	17.30	17.30	0	80	0.00%
2019/07/22	1	17.60	0	0.00	17.70	1	78	1.27%
2019/06/27	1	16.80	1	16.90	17.00	0	99	0.00%
2019/06/12	2	16.30	2	16.38	16.30	0	115	0.00%
2019/06/11	1	16.35	1	16.35	16.30	0	116	0.00%
2019/06/05	1	16.65	1	16.70	16.60	0	119	0.00%
2019/05/22	1	16.20	1	16.45	16.40	0	130	0.00%
2019/05/13	0	0.00	3	16.55	16.25	-3	161	-1.85%
2019/04/29	0	0.00	0	19.00	17.55	0	167	0.00%
2019/04/18	0	0.00	10	18.29	18.20	-10	199	-5.02%
2019/04/09	0	0.00	1	17.85	17.95	-1	186	-0.54%
2019/04/08	0	17.95	0	0.00	17.70	0	184	0.00%
2019/04/02	1	17.45	1	17.40	17.50	0	181	0.00%
2019/03/28	3	17.50	0	0.00	17.40	3	180	1.67%
2019/03/27	2	17.80	0	0.00	17.75	2	178	1.12%
2019/03/26	3	18.05	0	0.00	18.00	3	179	1.68%
2019/03/25	8	18.12	0	0.00	18.00	8	178	4.47%
2019/03/20	0	0.00	1	18.40	18.55	-1	180	-0.55%
2019/03/19	0	0.00	1	18.40	18.25	-1	180	-0.55%
2019/03/18	2	18.28	3	18.30	18.25	-1	178	-0.56%
2019/03/15	5	18.40	4	18.51	18.35	1	180	0.56%
2019/03/14	6	18.39	7	18.49	18.35	-1	180	-0.55%
2019/03/12	1	18.35	1	18.40	18.35	0	182	0.00%
2019/03/07	1	18.75	0	0.00	18.55	1	188	0.53%
2019/03/06	2	18.98	1	19.10	19.00	1	207	0.48%
2019/02/27	0	18.70	0	0.00	18.70	0	227	0.00%
2019/02/26	1	19.05	1	19.15	18.90	0	225	0.00%
2019/02/25	0	18.90	0	0.00	19.00	0	226	0.00%
2019/02/22	1	19.25	1	19.25	19.20	0	225	0.00%
2019/02/21	0	0.00	1	19.95	19.35	-1	225	-0.44%
2019/02/20	5	19.80	3	19.82	19.70	2	222	0.90%
2019/02/13	4	18.11	4	18.18	18.30	0	196	0.00%
2019/02/12	2	18.28	2	18.30	18.30	0	195	0.00%
2019/02/11	1	18.00	1	18.00	18.20	0	193	0.00%
2019/01/30	0	0.00	13	18.06	17.90	-13	193	-6.73%
2019/01/25	0	0.00	3	18.13	18.05	-3	191	-1.57%
2019/01/23	0	0.00	1	18.10	18.15	-1	192	-0.52%
2019/01/22	2	18.03	1	18.00	17.95	1	191	0.52%
2019/01/21	3	18.43	5	18.44	18.25	-2	188	-1.06%
2019/01/17	19	19.26	1	19.35	19.15	18	184	9.76%
2018/12/17	1	18.35	1	18.55	18.70	0	227	0.00%
2018/11/30	0	0.00	1	18.70	18.75	-1	233	-0.43%
2018/11/29	4	19.31	11	19.58	18.85	-7	230	-3.03%
2018/11/28	5	19.35	0	0.00	19.35	5	212	2.36%
2018/11/26	5	17.50	0	0.00	17.25	5	201	2.48%
2018/11/21	1	16.85	1	16.90	17.10	0	205	0.00%
2018/11/07	1	16.65	1	16.70	16.90	0	221	0.00%
2018/11/05	1	16.90	1	16.90	17.10	0	240	0.00%
2018/10/23	1	17.30	0	0.00	17.15	1	272	0.37%
2018/10/09	1	19.35	1	19.50	19.00	0	476	0.00%
2018/10/04	1	21.55	1	21.80	21.45	0	505	0.00%
2018/10/03	1	22.00	1	22.25	21.55	0	510	0.00%
2018/10/01	0	0.00	0	21.70	21.80	0	524	0.00%
2018/09/26	1	20.55	31	20.72	20.80	-30	545	-5.50%
2018/09/18	0	0.00	2	23.00	22.40	-2	606	-0.33%
2018/09/13	1	22.55	1	22.65	22.70	0	648	0.00%
2018/09/07	2	22.88	2	22.70	22.90	0	703	0.00%
2018/09/06	6	24.60	1	24.70	24.40	5	709	0.70%
2018/09/03	2	25.23	1	24.95	24.60	1	850	0.12%
2018/08/31	9	24.83	9	25.27	25.10	0	879	0.00%
2018/08/27	0	0.00	3	24.30	24.35	-3	1,087	-0.28%
2018/08/23	0	0.00	1	24.45	24.30	-1	1,105	-0.09%
2018/08/20	1	24.00	1	24.00	23.90	0	1,147	0.00%
2018/08/17	3	24.20	0	0.00	24.20	3	1,172	0.26%
2018/08/10	0	0.00	5	26.65	26.20	-5	1,509	-0.33%
2018/08/09	0	0.00	10	26.95	26.80	-10	1,519	-0.66%
2018/08/06	10	28.70	4	28.68	28.30	6	1,548	0.39%
2018/08/01	4	27.85	0	0.00	27.75	4	1,554	0.26%
2018/07/31	0	0.00	1	27.60	27.35	-1	1,561	-0.06%
2018/07/26	1	27.75	0	0.00	27.60	1	1,635	0.06%
2018/07/24	1	27.45	1	27.45	27.70	0	1,634	0.00%
2018/07/23	3	27.85	1	27.30	27.30	2	1,637	0.12%
2018/07/20	2	29.70	8	30.08	29.00	-6	1,627	-0.37%
2018/07/19	7	29.06	7	29.41	29.40	0	1,582	0.00%
2018/07/17	11	29.64	0	0.00	29.10	11	1,559	0.71%
2018/07/16	0	0.00	4	28.48	28.80	-4	1,494	-0.27%
2018/07/04	5	28.40	0	0.00	27.55	5	1,577	0.32%
2018/06/28	1	29.70	1	29.80	29.00	0	1,582	0.00%
2018/06/20	2	31.55	1	31.10	31.00	1	1,662	0.06%
2018/06/19	0	0.00	8	31.85	31.55	-8	1,712	-0.47%
2018/06/15	4	33.50	4	32.90	32.85	0	1,746	0.00%
2018/06/14	2	32.55	1	32.50	32.75	1	1,847	0.05%
2018/06/13	12	33.89	13	33.93	32.40	-1	1,884	-0.05%
2018/06/12	2	31.88	32	31.79	33.30	-30	1,861	-1.61%
2018/06/11	34	32.27	9	32.41	32.35	25	1,912	1.31%
2018/06/08	2	31.15	8	31.31	31.50	-6	2,042	-0.29%
2018/06/07	8	32.61	2	32.68	32.35	6	2,125	0.28%
2018/06/06	29	32.83	17	33.10	33.80	12	2,132	0.56%
2018/06/05	8	31.20	20	30.97	30.75	-12	2,088	-0.57%
2018/06/04	11	30.45	0	0.00	30.25	11	2,114	0.52%
2018/06/01	0	0.00	2	29.30	29.25	-2	2,124	-0.09%
2018/05/31	1	28.75	0	0.00	28.65	1	2,158	0.05%
2018/05/30	3	28.85	2	28.95	28.90	1	2,211	0.05%
2018/05/29	1	29.70	3	30.00	29.70	-2	2,268	-0.09%
2018/05/28	1	30.25	0	0.00	30.30	1	2,299	0.04%
2018/05/24	3	31.67	1	31.20	31.90	2	2,657	0.08%
2018/05/23	0	0.00	2	31.00	30.90	-2	3,048	-0.07%
2018/05/21	2	34.48	2	33.43	32.30	0	3,360	0.00%
2018/05/18	0	0.00	2	31.40	32.90	-2	3,225	-0.06%
2018/05/14	0	0.00	2	29.60	29.75	-2	3,281	-0.06%
2018/05/11	2	29.90	0	0.00	28.80	2	3,273	0.06%
2018/05/10	3	29.17	2	29.50	29.85	1	3,265	0.03%
2018/05/09	3	29.27	0	0.00	28.95	3	3,259	0.09%
2018/05/03	1	29.00	1	30.15	29.90	0	3,226	0.00%
2018/04/24	3	28.47	6	28.09	27.75	-3	3,174	-0.09%
2018/04/23	2	29.55	2	29.18	29.00	0	3,205	0.00%
2018/04/20	2	30.40	1	30.75	30.30	1	3,199	0.03%
2018/04/19	3	30.37	1	30.20	30.55	2	3,196	0.06%
2018/04/17	3	28.97	3	29.13	28.95	0	3,161	0.00%
2018/04/16	2	29.35	1	29.40	28.65	1	3,158	0.03%
2018/04/11	0	0.00	1	30.90	30.60	-1	3,134	-0.03%
2018/04/10	0	0.00	3	32.55	30.30	-3	3,117	-0.10%
2018/04/02	1	33.65	0	0.00	33.40	1	3,060	0.03%
2018/03/31	0	0.00	1	32.95	33.65	-1	3,062	-0.03%
2018/03/30	4	33.96	1	32.95	32.85	3	3,052	0.10%
2018/03/28	1	34.10	1	33.85	34.10	0	3,010	0.00%
2018/03/27	2	34.65	1	34.35	33.65	1	2,988	0.03%
2018/03/26	5	33.55	9	33.58	34.30	-4	2,963	-0.13%
2018/03/23	10	32.93	16	32.91	32.60	-6	2,938	-0.20%
2018/03/22	12	34.97	7	34.71	34.00	5	2,897	0.17%
2018/03/21	1	35.70	0	0.00	35.75	1	2,833	0.04%
2018/03/20	15	36.77	11	37.26	36.20	4	2,787	0.14%
2018/03/19	10	35.80	1	35.70	35.60	9	2,664	0.34%
2018/03/16	3	35.47	4	35.45	35.05	-1	2,615	-0.04%
2018/03/15	4	35.91	1	36.60	36.20	3	2,570	0.12%
2018/03/14	25	37.69	32	38.26	36.35	-7	2,480	-0.28%
2018/03/13	18	39.98	10	39.38	40.35	8	2,329	0.34%
2018/03/12	5	37.16	6	38.01	37.10	-1	2,220	-0.05%
2018/03/09	7	36.24	8	35.35	37.70	-1	2,153	-0.05%
2018/03/08	2	36.00	1	34.60	34.55	1	2,103	0.05%
2018/03/07	2	34.80	0	0.00	34.00	2	2,070	0.10%
2018/03/06	4	34.53	12	34.40	34.70	-8	2,066	-0.39%
2018/03/05	10	34.18	4	34.00	33.40	6	2,048	0.29%
2018/03/02	9	35.54	13	36.19	35.50	-4	2,014	-0.20%
2018/03/01	0	0.00	3	34.95	35.10	-3	2,039	-0.15%
2018/02/27	4	36.38	4	36.38	35.40	0	2,037	0.00%
2018/02/26	16	36.07	17	36.36	37.55	-1	1,974	-0.05%
2018/02/23	23	34.61	15	35.50	35.50	8	1,669	0.48%
2018/02/22	5	33.26	23	33.73	33.85	-18	1,289	-1.40%
2018/02/21	5	30.48	18	29.15	30.80	-13	1,051	-1.24%
2018/02/12	24	28.46	5	28.66	28.00	19	1,024	1.85%
2018/02/09	23	27.89	18	27.66	27.80	5	1,012	0.49%
2018/02/07	0	0.00	1	25.20	25.10	-1	936	-0.11%
2018/02/06	1	24.55	0	24.40	24.55	1	979	0.10%
2018/02/05	0	26.30	0	0.00	26.30	0	1,058	0.00%
2018/02/02	0	0.00	1	26.80	26.60	-1	1,221	-0.08%
2018/01/29	0	0.00	5	27.80	27.55	-5	1,280	-0.39%
2018/01/22	2	26.83	2	26.60	26.60	0	1,309	0.00%
2018/01/19	7	26.69	0	0.00	26.50	7	1,310	0.53%
2018/01/17	1	28.15	1	27.80	27.60	0	1,301	0.00%
2018/01/16	10	26.80	10	27.01	27.10	0	1,251	0.00%
2018/01/12	0	0.00	10	26.55	26.30	-10	1,239	-0.81%
2018/01/08	0	0.00	3	27.02	26.20	-3	1,229	-0.24%