金居 (8358)-華南永昌-淡水券商分點個股進出

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
61.3
漲跌
▲0.1
漲幅
+0.16%
成交量
1,144張
產業
上櫃電子零組件類股
953人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/09/20	0	0.00	2	62.40	61.30	-2	4,520	-0.04%
2024/09/19	0	0.00	1	61.10	61.20	-1	4,577	-0.02%
2024/09/18	2.1	61.00	1	61.30	60.30	1.1	4,701	0.02%
2024/09/16	1	61.70	0	0.00	61.70	1	4,844	0.02%
2024/09/13	0	0.00	1	61.40	61.30	-1	4,913	-0.02%
2024/09/11	1	60.20	0	0.00	59.70	1	5,106	0.02%
2024/09/10	2	59.85	1	61.40	59.80	1	5,147	0.02%
2024/09/09	3	58.50	1	59.90	61.00	2	5,179	0.04%
2024/09/06	0	60.80	0	0.00	60.60	0	5,247	0.00%
2024/09/05	1	61.10	0	0.00	60.70	1	5,376	0.02%
2024/09/04	1	59.60	0	0.00	60.30	1	5,465	0.02%
2024/09/02	0	64.70	0	64.70	64.50	0	5,485	0.00%
2024/08/30	0	0.00	3	65.50	64.80	-3	5,487	-0.05%
2024/08/29	0	0.00	1	63.30	63.80	-1	5,509	-0.02%
2024/08/27	1	63.90	0	0.00	63.90	1	5,572	0.02%
2024/08/26	1	64.30	0	0.00	63.40	1	5,635	0.02%
2024/08/23	0	62.50	1	64.00	64.00	-1	5,655	-0.02%
2024/08/21	1	63.20	0	0.00	62.70	1	5,810	0.02%
2024/08/20	0	0.00	2	64.00	63.60	-2	5,872	-0.03%
2024/08/19	2	62.70	2	62.85	62.70	0	5,993	0.00%
2024/08/16	2	62.80	3	62.57	62.30	-1	6,135	-0.02%
2024/08/15	1	61.62	0	62.00	61.90	1	6,613	0.02%
2024/08/14	0	0.00	0	62.30	62.00	0	6,933	0.00%
2024/08/12	2.1	61.89	1	62.80	61.30	1.1	7,611	0.01%
2024/08/09	0	0.00	1	62.00	62.00	-1	7,918	-0.01%
2024/08/07	1	61.00	5	59.98	60.70	-4	7,972	-0.05%
2024/08/06	8	56.29	8	58.25	58.10	0	7,962	0.00%
2024/08/05	11.2	60.04	0	0.00	58.30	11.2	7,876	0.14%
2024/08/02	1	64.91	0	0.00	64.70	1	7,805	0.01%
2024/08/01	1	67.10	4	66.45	67.20	-3	7,798	-0.04%
2024/07/31	0.4	65.00	1	64.70	64.70	-0.7	7,785	-0.01%
2024/07/30	1	62.70	0	0.00	64.50	1	7,880	0.01%
2024/07/29	1	65.10	0	0.00	63.20	1	7,877	0.01%
2024/07/26	3	64.07	1	64.70	64.80	2	7,876	0.03%
2024/07/23	1	66.59	0	0.00	66.50	1	7,897	0.01%
2024/07/22	7	66.93	2	66.20	66.20	5	7,942	0.06%
2024/07/19	6	69.43	3	70.00	69.00	3	7,872	0.04%
2024/07/18	2	70.55	4	70.63	71.00	-2	7,854	-0.03%
2024/07/17	1	72.80	2	72.70	72.70	-1	7,787	-0.01%
2024/07/16	1.1	72.09	1.1	72.75	72.70	0	7,765	0.00%
2024/07/15	4	73.18	2	73.70	73.00	2	7,716	0.03%
2024/07/12	2	75.20	21	74.73	75.20	-19	7,599	-0.25%
2024/07/11	22	74.35	35.1	75.12	75.20	-13.1	7,447	-0.18%
2024/07/10	3	71.13	7	71.49	71.60	-4	6,915	-0.06%
2024/07/09	1	68.70	0	0.00	67.80	1	6,895	0.01%
2024/07/08	0	0.00	2	71.35	70.30	-2	7,096	-0.03%
2024/07/05	2	71.45	7	71.56	71.60	-5	7,195	-0.07%
2024/07/04	3	70.73	0.1	70.40	70.50	3	7,211	0.04%
2024/07/02	2	70.30	4	70.63	70.00	-2	7,836	-0.03%
2024/07/01	3	70.50	0.1	70.70	70.30	2.9	7,963	0.04%
2024/06/28	1	70.40	2	70.55	70.20	-1	8,357	-0.01%
2024/06/27	1.1	70.53	0	0.00	70.50	1.1	8,539	0.01%
2024/06/26	12	70.88	11	70.84	70.80	1	8,484	0.01%
2024/06/25	2	68.70	1.2	68.56	70.00	0.9	8,374	0.01%
2024/06/24	0.1	68.09	5	69.08	69.20	-4.9	8,318	-0.06%
2024/06/21	1.1	70.22	2.1	69.47	70.00	-1	8,207	-0.01%
2024/06/20	2	67.35	3	67.90	68.30	-1	8,069	-0.01%
2024/06/19	2	66.75	0	0.00	66.60	2	8,007	0.02%
2024/06/18	1	68.98	0	0.00	67.80	1	7,930	0.01%
2024/06/17	1	69.60	3	70.13	69.40	-2	7,901	-0.03%
2024/06/14	1	69.61	1	69.90	69.70	0	7,865	0.00%
2024/06/13	2	70.40	0.1	71.28	70.50	1.9	7,812	0.02%
2024/06/12	1.1	71.29	1.5	71.70	70.80	-0.5	7,745	-0.01%
2024/06/11	10	70.30	1.2	70.08	70.20	8.8	7,608	0.12%
2024/06/07	0	0.00	1	69.90	68.50	-1	7,512	-0.01%
2024/06/05	1	68.70	0	68.80	68.10	1	7,427	0.01%
2024/06/04	3.3	70.34	2.1	70.24	69.20	1.2	7,444	0.02%
2024/06/03	1	69.30	0	0.00	69.30	1	7,366	0.01%
2024/05/30	1.1	68.79	0	0.00	67.40	1.1	7,298	0.02%
2024/05/29	0.5	69.53	1	69.80	69.40	-0.5	7,228	-0.01%
2024/05/28	5	70.50	5	70.34	70.60	0	7,183	0.00%
2024/05/27	3	70.43	15	70.92	70.40	-12	7,097	-0.17%
2024/05/24	2	69.75	1	70.80	70.20	1	6,999	0.01%
2024/05/23	3	69.10	7	69.30	69.00	-4	6,910	-0.06%
2024/05/22	6.1	71.36	5	71.12	70.70	1.1	6,758	0.02%
2024/05/21	21.2	73.06	41	73.09	71.60	-19.8	6,625	-0.30%
2024/05/20	6	72.28	15.1	71.51	71.50	-9.1	6,136	-0.15%
2024/05/17	8	69.29	0	0.00	69.20	8	5,822	0.14%
2024/05/16	21	71.00	14.2	71.39	70.20	6.8	5,751	0.12%
2024/05/15	9	68.51	13.5	67.68	69.00	-4.5	5,358	-0.08%
2024/05/14	0	0.00	2.6	65.25	64.80	-2.6	5,009	-0.05%
2024/05/13	1.1	63.06	1	66.10	63.90	0.1	4,976	0.00%
2024/05/10	2	62.70	2.4	64.68	65.30	-0.4	4,921	-0.01%
2024/05/09	0	0.00	2	63.50	63.40	-2	4,866	-0.04%
2024/05/08	0	63.60	1	64.30	63.40	-1	4,859	-0.02%
2024/05/07	2	63.06	0	0.00	64.20	2	4,855	0.04%
2024/05/06	1.3	64.04	1.1	65.83	64.00	0.2	4,826	0.00%
2024/05/03	5	65.28	5	68.06	65.40	0	4,789	0.00%
2024/05/02	4	65.35	1	65.40	65.80	3	4,674	0.06%
2024/04/30	3.1	65.30	1	65.80	65.30	2.1	4,648	0.04%
2024/04/29	1	65.90	1.1	65.88	65.90	-0.1	4,610	0.00%
2024/04/26	1	65.20	1.4	64.60	64.60	-0.4	4,595	-0.01%
2024/04/25	0	0.00	0.3	62.70	62.50	-0.3	4,516	-0.01%
2024/04/24	2	61.80	3.3	62.54	63.00	-1.3	4,488	-0.03%
2024/04/23	0	59.90	1	59.80	60.00	-1	4,476	-0.02%
2024/04/22	3.3	60.83	0	0.00	59.90	3.3	4,457	0.07%
2024/04/19	3	62.37	0.1	64.49	62.30	3	4,411	0.07%
2024/04/18	1	63.80	0	0.00	64.10	1	4,358	0.02%
2024/04/17	1	64.30	2	64.45	64.40	-1	4,311	-0.02%
2024/04/16	4	63.89	1	62.30	62.50	3	4,254	0.07%
2024/04/15	13	66.55	3	66.33	65.30	10	4,169	0.24%
2024/04/12	17.1	69.17	21.2	68.78	67.20	-4.1	3,954	-0.10%
2024/04/11	2	67.70	2.1	68.00	67.20	-0.1	3,653	0.00%
2024/04/10	2	66.60	1	66.10	66.00	1	3,458	0.03%
2024/04/09	30	68.08	22.3	68.19	66.80	7.7	3,309	0.23%
2024/04/08	0	0.00	3	65.63	65.50	-3	2,837	-0.11%
2024/04/03	1	64.20	1	64.80	64.20	0	2,583	0.00%
2024/04/02	10	64.33	28.7	64.54	64.20	-18.7	2,408	-0.78%
2024/04/01	3	62.03	7	61.93	62.70	-4	1,963	-0.20%
2024/03/29	0	0.00	0	59.10	59.50	0	1,748	0.00%
2024/03/28	0.1	58.50	0	0.00	58.30	0.1	1,710	0.01%
2024/03/26	0.1	58.80	0	0.00	57.50	0.1	1,692	0.00%
2024/03/25	0.2	59.05	1	59.60	58.60	-0.8	1,715	-0.05%
2024/03/22	0	0.00	1.2	59.60	59.40	-1.2	1,714	-0.07%
2024/03/21	1	59.30	2.6	59.20	59.30	-1.6	1,729	-0.09%
2024/03/20	1.3	59.11	0.2	58.60	59.30	1.1	1,740	0.06%
2024/03/19	0	0.00	1.2	58.61	58.60	-1.2	1,680	-0.07%
2024/03/15	0	0.00	3	57.50	57.20	-3	1,700	-0.18%
2024/03/14	0.1	57.10	0	0.00	57.20	0.1	1,715	0.01%
2024/03/13	1	57.00	0	0.00	57.00	1	1,722	0.06%
2024/03/08	10	57.67	1	56.80	56.60	9	1,805	0.50%
2024/03/07	1	58.60	0	0.00	58.30	1	1,794	0.06%
2024/03/04	1	59.20	0	59.70	59.30	1	1,929	0.05%
2024/03/01	1	59.20	0	0.00	59.10	1	1,951	0.05%
2024/02/29	1.1	59.31	0	0.00	59.20	1.1	1,970	0.05%
2024/02/27	2.2	59.39	0	0.00	59.50	2.2	2,005	0.11%
2024/02/26	0.3	60.30	0	0.00	60.10	0.3	2,185	0.01%
2024/02/23	3.1	60.18	0.6	61.00	59.90	2.5	2,196	0.11%
2024/02/22	6	60.90	0	0.00	60.70	6	2,216	0.27%
2024/02/21	6	61.55	0	0.00	61.50	6	2,242	0.27%
2024/02/19	0.1	62.83	0	0.00	62.50	0.1	2,263	0.01%
2024/02/16	0	0.00	5.1	62.97	63.50	-5.1	2,226	-0.23%
2024/02/15	0.1	59.00	0	0.00	58.90	0.1	2,041	0.00%
2024/02/01	1	58.40	1	59.20	59.00	0	2,128	0.00%
2024/01/29	0	0.00	0.4	59.60	59.80	-0.4	2,233	-0.02%
2024/01/25	0.1	60.10	0	0.00	59.90	0.1	2,295	0.00%
2024/01/22	1	61.00	3	61.00	60.80	-2	2,463	-0.08%
2024/01/19	0	59.60	4	59.75	59.80	-4	2,550	-0.16%
2024/01/18	1	57.10	0	0.00	58.30	1	2,721	0.04%
2024/01/12	0.1	59.00	0	0.00	59.10	0.1	2,944	0.00%
2024/01/11	0	0.00	1	58.80	58.70	-1	2,978	-0.03%
2024/01/10	3	57.57	1	58.00	57.40	2	3,093	0.06%
2024/01/09	1	58.10	2.1	58.11	57.70	-1.1	3,155	-0.03%
2024/01/08	1.1	58.61	0.1	59.20	58.40	0.9	3,212	0.03%
2024/01/03	1.1	59.32	0	0.00	59.30	1.1	3,758	0.03%
2024/01/02	0	0.00	20	60.19	60.00	-20	3,834	-0.52%
2023/12/29	0	0.00	2	60.50	60.60	-2	3,957	-0.05%
2023/12/22	0.1	60.60	0	0.00	60.50	0.1	4,908	0.00%
2023/12/18	1.1	60.51	0	0.00	60.40	1.1	5,035	0.02%
2023/12/12	1	61.20	0	0.00	61.20	1	5,404	0.02%
2023/12/07	0	0.00	2	62.65	61.60	-2	5,764	-0.03%
2023/12/06	0.1	61.40	2	62.00	62.50	-1.9	5,971	-0.03%
2023/12/05	0.1	61.30	0	0.00	61.00	0.1	6,066	0.00%
2023/12/01	1	61.70	1	62.20	62.60	0	6,619	0.00%
2023/11/30	23	62.24	0	0.00	62.20	23	7,389	0.31%
2023/11/29	0.1	61.50	7	61.50	61.50	-6.9	7,551	-0.09%
2023/11/27	1	60.30	0	0.00	60.00	1	8,329	0.01%
2023/11/23	16.1	62.70	14	61.61	61.50	2.1	8,993	0.02%
2023/11/21	2	60.75	0	0.00	60.40	2	8,887	0.02%
2023/11/20	0	0.00	3	60.37	60.80	-3	8,988	-0.03%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/11/14	2	59.00	0	0.00	59.90	2	9,725	0.02%
2023/11/13	8.1	59.42	0	0.00	59.20	8.1	10,039	0.08%
2023/11/10	1	60.30	0	0.00	60.50	1	10,560	0.01%
2023/11/09	0.1	60.50	0	0.00	60.60	0.1	10,718	0.00%
2023/11/07	0.1	61.30	0	0.00	61.10	0.1	10,764	0.00%
2023/11/06	0	0.00	2	61.75	62.10	-2	10,844	-0.02%
2023/11/02	0	0.00	3	60.87	60.40	-3	10,931	-0.03%
2023/10/31	14.1	58.83	0.1	58.70	58.40	14	11,027	0.13%
2023/10/30	2	60.90	1	61.20	60.90	1	11,180	0.01%
2023/10/27	3	60.70	0	0.00	60.20	3	11,313	0.03%
2023/10/26	4.4	62.03	3	63.60	61.10	1.4	11,743	0.01%
2023/10/25	0	0.00	5	65.26	65.00	-5	12,206	-0.04%
2023/10/24	1	62.70	1	63.40	64.20	0	12,992	0.00%
2023/10/23	1	63.50	0	0.00	63.00	1	13,942	0.01%
2023/10/20	2.1	61.85	0	0.00	63.00	2.1	14,815	0.01%
2023/10/19	0	63.30	1	63.60	63.90	-1	14,773	-0.01%
2023/10/18	8.6	64.62	5	65.44	64.00	3.6	14,777	0.02%
2023/10/17	2	68.20	0	0.00	67.20	2	14,792	0.01%
2023/10/16	0.2	66.92	0	0.00	67.10	0.2	14,788	0.00%
2023/10/13	0.1	67.90	2	68.30	68.10	-1.9	14,860	-0.01%
2023/10/12	1	67.80	5	69.42	68.70	-4	14,865	-0.03%
2023/10/11	1.1	67.61	3.1	71.23	67.20	-2	14,932	-0.01%
2023/10/06	0.2	67.45	1	67.90	67.50	-0.8	14,829	-0.01%
2023/10/05	1.4	68.74	3	68.57	68.10	-1.6	14,942	-0.01%
2023/10/04	1	67.50	12	68.54	68.40	-11	14,858	-0.07%
2023/10/03	6	68.20	0.9	68.38	68.40	5.1	14,680	0.03%
2023/10/02	1	66.80	8	64.91	66.90	-7	14,427	-0.05%
2023/09/28	1	62.50	1	61.80	61.80	0	14,264	0.00%
2023/09/27	5.1	61.96	4	61.60	62.00	1.1	14,340	0.01%
2023/09/26	1.1	61.71	1	63.00	61.60	0.1	14,382	0.00%
2023/09/25	1	63.00	2	63.05	63.10	-1	14,459	-0.01%
2023/09/22	0	0.00	1	62.70	63.20	-1	14,466	-0.01%
2023/09/21	6.1	61.80	0	0.00	62.50	6.1	14,478	0.04%
2023/09/20	2.1	61.80	1	62.10	61.70	1.1	14,478	0.01%
2023/09/19	3.1	62.66	29.2	63.07	62.40	-26.1	14,567	-0.18%
2023/09/18	3.1	64.10	1	64.20	64.00	2.1	14,654	0.01%
2023/09/15	1	66.70	1	67.30	66.60	0	15,118	0.00%
2023/09/14	4	66.25	5	66.50	66.80	-1	15,209	-0.01%
2023/09/13	7	65.21	2	65.10	65.00	5	15,083	0.03%
2023/09/12	9	65.63	7	64.83	65.20	2	15,044	0.01%
2023/09/11	8.4	65.54	10.2	65.42	65.00	-1.8	14,948	-0.01%
2023/09/08	7.3	67.74	7	68.31	68.40	0.3	14,761	0.00%
2023/09/07	6.4	69.01	1	68.80	69.00	5.4	14,747	0.04%
2023/09/06	41.3	71.13	7.1	70.67	69.80	34.3	14,736	0.23%
2023/09/05	8	70.99	11.2	71.40	70.60	-3.2	14,622	-0.02%
2023/09/04	2	67.80	2	68.60	68.10	0	13,907	0.00%
2023/09/01	2.5	66.99	0	0.00	66.30	2.5	13,906	0.02%
2023/08/31	5	69.60	11.4	69.40	68.80	-6.4	14,025	-0.05%
2023/08/30	5	68.80	10.7	68.43	68.30	-5.7	13,475	-0.04%
2023/08/29	0	0.00	6.2	65.34	66.40	-6.2	13,009	-0.05%
2023/08/28	2.3	63.08	0	0.00	63.40	2.3	12,798	0.02%
2023/08/25	0.2	63.90	0	0.00	64.30	0.2	12,830	0.00%
2023/08/24	0.4	64.70	0	0.00	64.50	0.4	12,777	0.00%
2023/08/23	1.2	65.79	0	0.00	64.60	1.2	12,668	0.01%
2023/08/22	0.2	65.35	1	65.00	64.50	-0.8	12,588	-0.01%
2023/08/21	0	0.00	8	64.99	65.80	-8	12,422	-0.06%
2023/08/18	3	64.50	1	66.20	64.20	2	12,213	0.02%
2023/08/17	3	65.33	4	65.48	65.60	-1	12,012	-0.01%
2023/08/16	27	64.18	31	61.72	64.50	-4	11,781	-0.03%
2023/08/15	0	0.00	5	60.12	61.90	-5	11,231	-0.04%
2023/08/14	2	56.21	0	0.00	56.30	2	11,076	0.02%
2023/08/11	0	57.75	1	58.30	57.50	-1	11,048	-0.01%
2023/08/10	5.3	59.10	1	58.70	58.10	4.3	11,025	0.04%
2023/08/09	0.1	61.38	0	0.00	60.90	0.1	10,926	0.00%
2023/08/08	0.4	62.26	0	0.00	61.90	0.4	10,878	0.00%
2023/08/07	0	0.00	1.1	64.30	64.00	-1.1	10,834	-0.01%
2023/08/04	5.1	61.82	1	62.20	62.30	4.1	10,768	0.04%
2023/08/02	5	64.41	2.1	64.14	62.70	3	10,710	0.03%
2023/08/01	0.3	64.17	0	64.80	63.60	0.2	10,508	0.00%
2023/07/31	14.3	69.78	70	68.34	64.50	-55.7	10,379	-0.54%
2023/07/28	70	68.91	7.1	69.33	69.60	62.9	9,839	0.64%
2023/07/27	34	69.24	38	67.72	67.50	-4	9,214	-0.04%
2023/07/26	58.1	68.64	52	67.98	65.80	6.1	8,371	0.07%
2023/07/25	6	66.08	10.9	65.65	66.80	-4.9	7,406	-0.07%
2023/07/24	5	60.40	1	60.80	60.80	4	6,496	0.06%
2023/07/21	1	60.90	5.2	61.68	60.80	-4.2	6,468	-0.06%
2023/07/20	5	61.70	1.4	62.13	61.60	3.6	6,462	0.06%
2023/07/19	1.4	60.20	10	59.70	59.70	-8.6	6,335	-0.14%
2023/07/18	3.3	61.78	2.2	61.97	60.80	1.1	6,304	0.02%
2023/07/17	1	62.20	2.2	61.89	62.00	-1.2	6,244	-0.02%
2023/07/14	1.3	62.23	6	62.53	62.00	-4.7	6,194	-0.08%
2023/07/13	14	61.64	28	61.43	61.00	-14	5,970	-0.23%
2023/07/12	13	60.10	0	0.00	60.20	13	5,784	0.22%
2023/07/11	1	57.60	0	0.00	57.70	1	5,611	0.02%
2023/07/10	2.1	56.20	0	0.00	56.00	2.1	5,591	0.04%
2023/07/07	4.4	58.66	1	57.60	57.60	3.4	5,553	0.06%
2023/07/06	7	62.69	4	62.78	62.40	3	5,441	0.06%
2023/07/05	14	62.95	2.5	63.14	63.00	11.5	5,368	0.21%
2023/07/04	1	62.40	1.5	62.54	62.40	-0.5	5,278	-0.01%
2023/07/03	2	61.90	1	62.40	62.30	1	5,211	0.02%
2023/06/30	0	0.00	0.2	60.80	61.30	-0.2	5,107	0.00%
2023/06/29	0.2	60.30	0	0.00	60.10	0.2	5,085	0.00%
2023/06/28	2	60.90	0	0.00	60.00	2	5,085	0.04%
2023/06/27	4.4	61.88	1	60.60	60.60	3.4	5,088	0.07%
2023/06/26	8.5	64.78	8.4	64.10	63.90	0.1	4,952	0.00%
2023/06/21	9.4	63.87	10.3	65.32	65.00	-0.9	4,791	-0.02%
2023/06/20	4	61.63	2.8	61.92	61.20	1.2	4,288	0.03%
2023/06/16	1.3	60.23	0	0.00	60.10	1.3	4,175	0.03%
2023/06/14	0	61.10	0	0.00	60.80	0	4,207	0.00%
2023/06/13	3.1	62.16	0	0.00	61.30	3.1	4,248	0.07%
2023/06/12	0.4	61.19	0.1	61.70	61.80	0.4	4,180	0.01%
2023/06/09	4	62.45	12	62.75	63.30	-8	4,033	-0.20%
2023/06/08	3.2	60.60	3	60.57	60.80	0.2	3,779	0.00%
2023/06/07	5	60.72	5	61.16	61.60	0	3,720	0.00%
2023/06/06	10.1	60.79	21.2	61.31	60.00	-11	3,521	-0.31%
2023/06/05	0	0.00	2	58.85	58.90	-2	3,214	-0.06%
2023/06/02	1	57.90	1	57.80	57.80	0	3,151	0.00%
2023/05/31	2	57.85	1	58.50	57.50	1	3,194	0.03%
2023/05/29	1	57.00	0	0.00	56.80	1	3,218	0.03%
2023/05/26	1	57.50	1	58.00	56.50	0	3,274	0.00%
2023/05/24	1.2	56.02	0	0.00	56.80	1.2	3,360	0.04%
2023/05/23	2	56.85	0	0.00	56.80	2	3,466	0.06%
2023/05/22	0	57.70	20	57.00	57.00	-20	3,606	-0.56%
2023/05/19	0.1	54.85	0	0.00	55.10	0.1	3,623	0.00%
2023/05/18	0	0.00	1	54.50	55.20	-1	3,750	-0.03%
2023/05/16	20.4	53.40	0	0.00	53.20	20.4	3,850	0.53%
2023/05/15	0	0.00	7	53.50	53.80	-7	3,890	-0.18%
2023/05/11	0	53.50	15	53.10	53.50	-15	4,113	-0.36%
2023/05/10	0	54.80	1	55.10	54.70	-1	4,193	-0.02%
2023/05/09	1	54.50	0	0.00	54.80	1	4,288	0.02%
2023/05/08	15	54.90	0	0.00	55.60	15	4,446	0.34%
2023/05/05	0	0.00	2	55.25	55.50	-2	4,475	-0.04%
2023/05/04	0	0.00	1	53.90	53.80	-1	4,604	-0.02%
2023/04/27	0.3	53.65	0	0.00	53.50	0.3	5,628	0.01%
2023/04/25	0	54.00	0	0.00	53.70	0	5,941	0.00%
2023/04/21	0.1	55.50	0	0.00	55.20	0.1	6,131	0.00%
2023/04/20	7.2	56.64	0	0.00	56.60	7.2	6,356	0.11%
2023/04/19	0	59.60	0	0.00	58.80	0	6,644	0.00%
2023/04/13	0	60.64	0	0.00	60.40	0	7,369	0.00%
2023/04/11	0	61.00	0	0.00	60.60	0	7,331	0.00%
2023/03/31	0	0.00	5	60.10	60.10	-5	7,273	-0.07%
2023/03/30	0	60.00	0	0.00	59.80	0	7,275	0.00%
2023/03/29	0	0.00	1	59.70	59.70	-1	7,286	-0.01%
2023/03/28	7	58.96	0	0.00	58.90	7	7,294	0.10%
2023/03/24	0	0.00	5	60.92	61.10	-5	7,282	-0.07%
2023/03/23	0.1	60.42	0	0.00	59.90	0.1	7,258	0.00%
2023/03/21	0	60.00	3	59.53	60.10	-3	7,257	-0.04%
2023/03/20	1	58.90	0	0.00	58.60	1	7,338	0.01%
2023/03/17	4	59.75	0	0.00	59.20	4	7,294	0.05%
2023/03/16	0	0.00	1	58.50	58.50	-1	7,311	-0.01%
2023/03/14	1	60.80	0	0.00	60.60	1	7,398	0.01%
2023/03/13	0	0.00	1	61.80	61.90	-1	7,527	-0.01%
2023/03/10	2	62.25	0	0.00	62.10	2	7,674	0.03%
2023/03/09	1	64.50	0	0.00	63.90	1	8,054	0.01%
2023/03/08	0	0.00	2	64.30	63.90	-2	8,235	-0.02%
2023/03/07	3	64.03	18	64.00	63.90	-15	8,237	-0.18%
2023/02/24	2	62.80	1	62.60	62.80	1	8,563	0.01%
2023/02/23	7	62.89	1	63.10	62.80	6	8,536	0.07%
2023/02/22	0	64.10	3	63.60	63.80	-3	8,545	-0.04%
2023/02/21	1	64.80	8	63.99	64.80	-7	8,565	-0.08%
2023/02/20	5	64.28	0	0.00	64.60	5	8,532	0.06%
2023/02/16	3	66.37	9	65.76	67.50	-6	8,760	-0.07%
2023/02/15	7	64.89	0	0.00	64.70	7	8,733	0.08%
2023/02/14	2	64.35	1	64.80	64.50	1	8,745	0.01%
2023/02/13	0	0.00	0	64.00	63.80	0	8,822	0.00%
2023/02/10	5.1	65.27	0	0.00	64.20	5.1	9,008	0.06%
2023/02/09	6	67.03	0	0.00	67.20	6	9,288	0.07%
2023/02/08	3	68.07	15.1	68.25	67.90	-12.1	9,373	-0.13%
2023/02/07	2	67.10	8	67.95	68.00	-6	9,417	-0.06%
2023/02/06	8	66.31	7	66.91	67.00	1	9,664	0.01%
2023/02/03	4	66.68	2	66.00	66.20	2	10,133	0.02%
2023/02/02	8.3	66.72	2	66.70	67.00	6.2	10,287	0.06%
2023/02/01	16	67.48	11	67.33	67.40	5	10,251	0.05%
2023/01/31	20	65.68	10	65.70	65.70	10	9,979	0.10%
2023/01/30	2	62.32	7.2	64.95	65.00	-5.1	9,923	-0.05%
2023/01/17	10.3	59.94	5	60.28	59.90	5.3	9,663	0.05%
2023/01/16	0	59.15	2	59.20	58.90	-2	9,501	-0.02%
2023/01/13	2	58.80	1	59.50	58.10	1	9,297	0.01%
2023/01/12	1	58.60	1	58.90	58.60	0	9,133	0.00%
2023/01/11	3	58.37	7	58.69	58.40	-4	9,020	-0.04%
2023/01/10	0	58.30	2	59.30	58.40	-2	8,905	-0.02%
2023/01/09	4	58.00	21	58.54	58.70	-17	8,654	-0.20%
2023/01/06	6	56.20	5	56.70	57.30	1	8,280	0.01%
2023/01/05	11	56.50	2	57.50	55.40	9	8,005	0.11%
2023/01/04	0	0.00	4.1	55.00	57.00	-4.1	7,697	-0.05%
2023/01/03	0	0.00	1.1	51.55	51.90	-1.1	7,479	-0.01%
2022/12/30	3	50.37	3	50.10	50.00	0	7,458	0.00%
2022/12/29	4	49.54	4	50.06	50.10	0	7,453	0.00%
2022/12/28	4	50.38	2	50.20	50.20	2	7,454	0.03%
2022/12/27	0	51.60	0	0.00	51.00	0	7,450	0.00%
2022/12/23	0	0.00	1	51.40	51.30	-1	7,458	-0.01%
2022/12/21	2	50.90	0.1	51.90	50.70	2	7,446	0.03%
2022/12/20	2	51.20	0	0.00	51.20	2	7,412	0.03%
2022/12/19	0.1	53.45	0	0.00	53.00	0.1	7,378	0.00%
2022/12/16	0.1	54.00	0	0.00	54.40	0.1	7,359	0.00%
2022/12/15	1	55.10	0	0.00	55.30	1	7,315	0.01%
2022/12/14	0	0.00	1.1	54.78	55.10	-1.1	7,306	-0.01%
2022/12/13	0.1	56.10	10.1	55.00	53.80	-10	7,264	-0.14%
2022/12/12	5.1	55.60	0	0.00	55.50	5.1	7,108	0.07%
2022/12/09	0.1	53.80	0	0.00	53.50	0.1	6,984	0.00%
2022/12/07	26	53.18	16	54.16	53.30	10	6,879	0.15%
2022/12/06	3	55.23	4.2	55.43	54.70	-1.2	6,762	-0.02%
2022/12/05	1.1	56.56	130	56.59	56.30	-128.9	6,642	-1.94%	大賣/鉅額交易
2022/12/02	5	58.62	1.1	59.25	58.40	3.9	6,480	0.06%
2022/12/01	132	56.02	26.2	56.03	59.00	105.8	6,298	1.68%	大買/鉅額交易
2022/11/30	42	54.70	41	54.47	54.50	1	5,868	0.02%
2022/11/25	1.2	51.47	0	0.00	51.10	1.2	5,600	0.02%
2022/11/24	24.1	52.85	9	52.88	52.90	15.1	5,523	0.27%
2022/11/23	1.1	52.91	2.3	52.76	52.90	-1.3	5,432	-0.02%
2022/11/22	4	51.05	0	0.00	50.90	4	5,156	0.08%
2022/11/21	1	50.52	0	0.00	50.80	1	5,109	0.02%
2022/11/18	2	52.25	2	51.60	51.60	0	5,061	0.00%
2022/11/17	0	0.00	1	51.80	51.80	-1	4,910	-0.02%
2022/11/16	0.2	51.70	0	0.00	52.00	0.2	4,802	0.00%
2022/11/15	3.1	51.95	6	52.60	52.30	-2.9	4,707	-0.06%
2022/11/14	4	50.10	6	51.18	51.60	-2	4,510	-0.04%
2022/11/11	8	48.92	4	48.60	48.55	4	4,177	0.10%
2022/11/09	3	49.60	2	49.35	49.60	1	3,940	0.03%
2022/11/08	5.1	50.52	3	50.07	49.30	2.1	3,814	0.05%
2022/11/07	4	49.98	3.1	50.96	50.50	0.9	3,587	0.03%
2022/11/04	0.1	47.57	0	47.50	47.60	0	3,173	0.00%
2022/11/03	0	46.85	8.4	46.51	47.65	-8.3	3,014	-0.28%
2022/11/02	21	47.07	21	46.63	47.10	0	2,855	0.00%
2022/11/01	4	44.56	5	45.37	46.50	-1	2,519	-0.04%
2022/10/31	2	40.64	4.1	41.44	43.60	-2.1	1,885	-0.11%
2022/10/28	9	39.72	1	39.75	39.65	8	1,655	0.48%
2022/10/27	1	39.65	3	38.80	39.80	-2	1,532	-0.13%
2022/10/26	3	37.57	2	37.98	37.50	1	1,470	0.07%
2022/10/25	2	38.30	2	38.40	38.00	0	1,311	0.00%
2022/10/24	2	37.60	1	38.40	36.90	1	1,270	0.08%
2022/10/20	1	37.55	3	37.72	38.30	-2	1,313	-0.15%
2022/10/19	4	38.15	4	38.50	38.00	0	1,359	0.00%
2022/10/05	2	39.13	1	39.10	38.30	1	1,984	0.05%
2022/09/29	1	35.80	0	0.00	36.65	1	2,108	0.05%
2022/09/26	1.1	37.24	0	0.00	36.65	1.1	2,167	0.05%
2022/09/22	0	0.00	4	39.64	39.65	-4	2,220	-0.18%
2022/09/20	0	40.30	0	0.00	40.20	0	2,257	0.00%
2022/09/19	0	40.60	0	0.00	40.35	0	2,274	0.00%
2022/09/15	0	42.10	0	0.00	41.85	0	2,339	0.00%
2022/09/13	0	41.80	0	0.00	41.70	0	2,416	0.00%
2022/09/08	0	0.00	1	41.60	41.65	-1	2,500	-0.04%
2022/09/06	0	40.40	0	0.00	40.30	0	2,502	0.00%
2022/09/02	0	43.60	5	42.40	42.35	-5	2,485	-0.20%
2022/08/31	0	0.00	0	42.50	43.00	0	2,478	0.00%
2022/08/29	0	0.00	0	42.35	42.15	0	2,473	0.00%
2022/08/26	1	43.50	0	0.00	43.60	1	2,463	0.04%
2022/08/25	0	0.00	4	42.70	42.70	-4	2,440	-0.16%
2022/08/23	0	0.00	6	43.25	43.20	-6	2,454	-0.24%
2022/08/19	0	0.00	2	44.15	43.75	-2	2,505	-0.08%
2022/08/18	0	43.95	0	0.00	43.95	0	2,511	0.00%
2022/08/17	13	43.60	1	43.75	43.60	12	2,512	0.48%
2022/08/16	0	43.45	0	0.00	43.45	0	2,521	0.00%
2022/08/15	0	43.40	0	0.00	43.40	0	2,519	0.00%
2022/08/12	0	0.00	2	42.53	43.05	-2	2,522	-0.08%
2022/08/11	3	41.52	2	41.85	41.95	1	2,507	0.04%
2022/08/10	0	0.00	2	41.75	41.90	-2	2,505	-0.08%
2022/08/09	1.1	41.41	1	41.65	41.50	0.1	2,516	0.00%
2022/08/08	0	0.00	2	41.58	41.30	-2	2,521	-0.08%
2022/08/05	2	40.85	2	41.23	40.80	0	2,520	0.00%
2022/08/04	1	40.30	3	40.78	40.40	-2	2,527	-0.08%
2022/08/03	2	40.48	3	40.92	40.45	-1	2,530	-0.04%
2022/08/02	2	41.17	1	41.20	40.80	1	2,548	0.04%
2022/08/01	2	42.15	3	42.58	42.15	-1	2,531	-0.04%
2022/07/29	7	42.66	0	0.00	42.35	7	2,530	0.28%
2022/07/28	6	43.09	1	44.10	42.60	5	2,524	0.20%
2022/07/27	0	0.00	2	43.30	43.70	-2	2,494	-0.08%
2022/07/26	2	43.53	0	0.00	43.15	2	2,513	0.08%
2022/07/25	1	45.10	0	0.00	44.80	1	2,499	0.04%
2022/07/22	2	46.75	3	47.12	46.65	-1	2,492	-0.04%
2022/07/21	0	0.00	10	46.38	46.65	-10	2,306	-0.44%
2022/07/20	0	42.66	3	42.58	42.45	-3	2,231	-0.13%
2022/07/19	3	42.23	2	42.63	41.90	1	2,255	0.04%
2022/07/18	0	42.50	0	0.00	42.35	0	2,270	0.00%
2022/07/15	1	45.55	0	0.00	46.25	1	2,216	0.05%
2022/07/13	2	44.30	1	43.60	44.25	1	2,143	0.05%
2022/07/12	1	43.19	0	0.00	41.95	1	2,114	0.05%
2022/07/11	0	44.20	0	0.00	44.20	0	2,063	0.00%
2022/07/08	3	46.15	0	0.00	46.00	3	2,033	0.15%
2022/07/06	1	44.15	0	0.00	44.00	1	1,992	0.05%
2022/06/29	1	47.20	0	0.00	47.05	1	1,868	0.05%
2022/06/27	0	0.00	1	49.80	49.90	-1	1,819	-0.05%
2022/06/24	0	47.95	1	48.00	48.20	-1	1,803	-0.06%
2022/06/23	1	48.05	1	48.60	47.40	0	1,794	0.00%
2022/06/22	1	48.75	0	0.00	47.85	1	1,777	0.06%
2022/06/21	1	48.75	1	49.30	50.00	0	1,735	0.00%
2022/06/20	1	50.10	0	0.00	48.35	1	1,712	0.06%
2022/06/17	1	51.30	2	52.30	51.30	-1	1,700	-0.06%
2022/06/14	1	55.60	0	0.00	55.90	1	1,681	0.06%
2022/05/30	2	56.20	3	57.70	58.00	-1	1,871	-0.05%
2022/05/27	0	0.00	1	55.20	55.40	-1	1,845	-0.05%
2022/05/25	1	54.80	0	0.00	55.00	1	1,982	0.05%
2022/05/18	1	56.80	0	0.00	56.80	1	2,307	0.04%
2022/05/17	0	0.00	4	55.80	56.70	-4	2,285	-0.18%
2022/05/16	3	55.63	0	0.00	54.60	3	2,269	0.13%
2022/05/13	1	56.20	0	0.00	55.80	1	2,260	0.04%
2022/05/12	0	0.00	1	57.30	55.50	-1	2,249	-0.04%
2022/05/10	1	56.00	2	55.90	57.90	-1	2,266	-0.04%
2022/05/09	1	57.80	0	0.00	57.50	1	2,252	0.04%
2022/05/03	0	0.00	1	58.80	58.60	-1	2,298	-0.04%
2022/04/29	1	58.60	2	58.65	58.10	-1	2,305	-0.04%
2022/04/28	6	58.10	0	0.00	58.00	6	2,300	0.26%
2022/04/27	1	57.00	0.2	58.20	59.50	0.9	2,277	0.04%
2022/04/25	5	60.56	0	0.00	60.50	5	2,256	0.22%
2022/04/22	3.3	64.56	0	0.00	64.40	3.3	2,228	0.15%
2022/04/20	1	66.60	0	0.00	66.70	1	2,240	0.04%
2022/04/19	2	65.95	0	0.00	65.80	2	2,257	0.09%
2022/04/18	2	66.10	0	0.00	66.00	2	2,273	0.09%
2022/04/14	1	68.20	0	0.00	68.00	1	2,354	0.04%
2022/04/12	4	67.80	0	0.00	68.00	4	2,429	0.16%
2022/04/11	3	68.97	0	0.00	68.60	3	2,456	0.12%
2022/04/07	1	70.30	0	0.00	70.40	1	2,504	0.04%
2022/04/01	1.1	71.51	0	0.00	71.40	1.1	2,653	0.04%
2022/03/31	0.1	72.40	0	0.00	71.80	0.1	2,696	0.00%
2022/03/29	0	0.00	1	72.90	72.30	-1	2,965	-0.03%
2022/03/25	0	0.00	1	73.60	73.00	-1	3,130	-0.03%
2022/03/24	2	72.30	0	0.00	72.50	2	3,173	0.06%
2022/03/23	5	72.40	1	72.90	72.60	4	3,210	0.12%
2022/03/21	3	71.40	1	71.50	71.40	2	3,239	0.06%
2022/03/18	1	70.90	0	0.00	71.40	1	3,312	0.03%
2022/03/09	0	0.00	1	70.90	70.90	-1	3,527	-0.03%
2022/03/08	6	70.05	0	0.00	70.10	6	3,573	0.17%
2022/03/07	0	0.00	1	70.90	70.90	-1	3,618	-0.03%
2022/03/01	1	75.10	3	75.40	75.40	-2	3,833	-0.05%
2022/02/25	2	75.35	2	75.45	75.00	0	3,886	0.00%
2022/02/24	13.3	74.76	19	74.94	74.20	-5.7	4,011	-0.14%
2022/02/23	2	73.90	5	74.04	74.20	-3	4,011	-0.08%
2022/02/22	6	70.02	4	70.20	70.00	2	3,988	0.05%
2022/02/21	2	71.25	0	0.00	71.50	2	4,158	0.05%
2022/02/18	0	0.00	1	70.90	70.80	-1	4,337	-0.02%
2022/02/16	0	0.00	1	71.60	70.80	-1	5,801	-0.02%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/11	1	72.10	0	0.00	72.00	1	6,038	0.02%
2022/02/09	1	72.10	0	0.00	72.20	1	6,242	0.02%
2022/02/08	0	0.00	1	70.80	71.50	-1	6,346	-0.02%
2022/01/26	1	67.51	0.2	68.20	67.50	0.8	6,444	0.01%
2022/01/25	0	0.00	0	69.30	69.00	0	6,552	0.00%
2022/01/24	2	69.40	0	0.00	69.80	2	6,667	0.03%
2022/01/21	1	71.20	0	0.00	71.50	1	6,749	0.01%
2022/01/20	6	71.92	0	71.70	71.90	6	6,844	0.09%
2022/01/19	1.2	72.48	0	0.00	72.20	1.2	6,881	0.02%
2022/01/14	2	72.10	1	72.90	73.10	1	7,114	0.01%
2022/01/12	7	71.89	1	71.80	72.20	6	7,299	0.08%
2022/01/11	1	73.10	0	0.00	72.70	1	7,345	0.01%
2022/01/10	5	72.50	0	0.00	73.90	5	7,484	0.07%
2022/01/07	2	73.75	0	0.00	73.50	2	7,675	0.03%
2022/01/04	0	77.50	3	77.60	77.30	-3	7,696	-0.04%
2022/01/03	0	0.00	8	77.50	77.30	-8	7,732	-0.10%
2021/12/30	0	77.50	5	77.10	77.10	-5	7,817	-0.06%
2021/12/29	1	77.30	9	77.78	78.10	-8	7,940	-0.10%
2021/12/28	15	78.24	2	79.55	77.60	13	8,059	0.16%
2021/12/27	1	77.50	3	78.67	77.60	-2	8,168	-0.02%
2021/12/24	1	78.40	11	78.50	78.40	-10	8,290	-0.12%
2021/12/23	8	78.33	5	78.24	78.40	3	8,387	0.04%
2021/12/22	1.2	77.10	3	76.90	77.10	-1.8	8,527	-0.02%
2021/12/21	1	73.30	2	74.25	75.00	-1	9,313	-0.01%
2021/12/20	6	73.37	1	74.50	73.10	5	9,674	0.05%
2021/12/17	2	74.90	0	0.00	74.90	2	9,822	0.02%
2021/12/16	0	0.00	1	75.80	75.90	-1	9,836	-0.01%
2021/12/15	2	75.00	4	75.43	74.80	-2	9,853	-0.02%
2021/12/10	2	74.15	0	0.00	74.40	2	10,038	0.02%
2021/12/09	2	75.70	1	75.20	75.20	1	10,000	0.01%
2021/12/08	5	76.62	0	0.00	76.20	5	10,010	0.05%
2021/12/07	4	76.58	3	77.60	76.60	1	10,001	0.01%
2021/12/06	2	75.80	0	0.00	76.00	2	10,060	0.02%
2021/12/03	4	76.63	2	75.95	76.60	2	10,082	0.02%
2021/12/02	3	75.60	2	75.90	75.50	1	10,112	0.01%
2021/12/01	8	75.41	0	0.00	75.30	8	10,105	0.08%
2021/11/30	0	0.00	10	77.30	76.90	-10	10,062	-0.10%
2021/11/29	10	75.80	3	76.60	76.30	7	10,057	0.07%
2021/11/26	0	0.00	1	76.50	75.90	-1	9,995	-0.01%
2021/11/25	0	0.00	1	78.90	78.70	-1	9,949	-0.01%
2021/11/24	1	79.70	1	79.10	79.70	0	9,979	0.00%
2021/11/23	5	79.38	0	0.00	78.80	5	10,081	0.05%
2021/11/22	9	81.08	42.1	81.64	83.00	-33.1	9,931	-0.33%
2021/11/19	32	78.88	1	78.80	79.10	31	9,795	0.32%
2021/11/18	3	78.20	2	78.65	78.10	1	9,812	0.01%
2021/11/17	2	80.50	0	0.00	79.80	2	9,727	0.02%
2021/11/16	13	83.31	18	84.66	80.50	-5	9,651	-0.05%
2021/11/15	9	80.67	11.1	82.54	83.90	-2.1	8,911	-0.02%
2021/11/12	12.1	76.15	1	76.30	76.30	11.1	8,640	0.13%
2021/11/11	2	75.70	0	0.00	75.40	2	8,744	0.02%
2021/11/10	1	75.70	0	0.00	76.10	1	8,994	0.01%
2021/11/09	1	75.70	1	77.20	77.00	0	9,006	0.00%
2021/11/08	1	75.20	1	74.20	74.00	0	8,860	0.00%
2021/11/05	9	75.04	0	0.00	74.50	9	8,942	0.10%
2021/11/02	2	73.80	1	75.50	73.80	1	9,260	0.01%
2021/11/01	0	0.00	7.5	76.44	76.90	-7.5	9,253	-0.08%
2021/10/29	0	74.30	5.1	74.79	74.70	-5.1	9,759	-0.05%
2021/10/28	5	73.18	1	72.90	72.60	4	10,246	0.04%
2021/10/27	2	74.60	0	0.00	75.40	2	10,312	0.02%
2021/10/26	6	76.08	3	75.57	74.70	3	10,317	0.03%
2021/10/25	0	75.80	1	73.61	75.70	-1	10,226	-0.01%
2021/10/22	0	0.00	5	73.46	74.20	-5	10,271	-0.05%
2021/10/21	4	73.73	0	0.00	73.10	4	10,293	0.04%
2021/10/20	1	75.00	1	76.40	74.70	0	10,274	0.00%
2021/10/19	1	73.90	1	74.20	74.20	0	10,319	0.00%
2021/10/18	2	73.40	1	74.00	74.00	1	10,566	0.01%
2021/10/15	0	73.30	3	72.67	73.40	-3	10,569	-0.03%
2021/10/14	2	66.10	5	67.56	68.20	-3	10,520	-0.03%
2021/10/13	2	67.70	2	66.55	66.50	0	10,558	0.00%
2021/10/12	2	69.20	0	0.00	69.10	2	10,571	0.02%
2021/10/07	1	70.40	3	70.03	70.20	-2	10,683	-0.02%
2021/10/06	0	0.00	1	69.40	67.90	-1	11,044	-0.01%
2021/10/05	1	66.70	1	66.90	67.60	0	11,074	0.00%
2021/10/04	3.1	67.25	2	66.10	66.00	1.1	11,062	0.01%
2021/10/01	2	72.25	1	71.20	71.10	1	10,969	0.01%
2021/09/30	4	74.68	1	75.60	75.40	3	10,879	0.03%
2021/09/29	3	75.50	4	77.60	73.90	-1	10,816	-0.01%
2021/09/28	25.1	82.00	21	81.73	80.20	4.1	10,680	0.04%
2021/09/27	6	79.73	4	78.38	79.90	2	9,841	0.02%
2021/09/24	4	74.15	8	75.46	75.70	-4	9,525	-0.04%
2021/09/23	0	0.00	1	72.80	73.00	-1	9,417	-0.01%
2021/09/17	0	0.00	7	73.31	73.50	-7	9,470	-0.07%
2021/09/16	1	72.00	2	72.35	72.60	-1	9,454	-0.01%
2021/09/15	4	72.40	3	72.47	71.50	1	9,509	0.01%
2021/09/14	1	71.50	1	71.90	71.50	0	9,469	0.00%
2021/09/13	2	72.65	0	0.00	71.70	2	9,632	0.02%
2021/09/09	0	72.20	1	71.80	72.20	-1	10,071	-0.01%
2021/09/07	2	70.15	0	0.00	70.30	2	11,177	0.02%
2021/09/06	1	71.20	0	0.00	71.30	1	11,699	0.01%
2021/09/03	2	72.05	2	72.10	72.10	0	11,964	0.00%
2021/09/02	2	72.00	0	0.00	71.90	2	12,347	0.02%
2021/09/01	0	0.00	2	73.55	73.70	-2	12,590	-0.02%
2021/08/31	2	72.75	0	0.00	72.80	2	12,590	0.02%
2021/08/30	2	74.50	0	0.00	73.40	2	12,648	0.02%
2021/08/27	2.1	73.76	2	73.55	73.70	0.1	12,604	0.00%
2021/08/26	1	71.20	0	0.00	71.70	1	12,512	0.01%
2021/08/25	0	0.00	1	69.20	70.50	-1	12,632	-0.01%
2021/08/24	2	70.70	1	72.80	70.00	1	12,652	0.01%
2021/08/23	11	70.66	12	71.48	71.50	-1	12,669	-0.01%
2021/08/20	3	68.83	3	69.97	68.20	0	12,712	0.00%
2021/08/19	4	71.48	1	69.30	69.30	3	12,867	0.02%
2021/08/18	18	70.88	18	73.49	73.90	0	12,851	0.00%
2021/08/17	0	0.00	14	74.74	73.80	-14	12,837	-0.11%
2021/08/16	11	76.28	2	74.85	74.90	9	12,983	0.07%
2021/08/13	5	82.44	3	82.67	82.90	2	12,988	0.02%
2021/08/12	1	83.70	2	84.20	84.30	-1	13,191	-0.01%
2021/08/11	5	85.28	10	85.37	84.50	-5	13,585	-0.04%
2021/08/10	10	83.96	6	85.08	85.40	4	13,665	0.03%
2021/08/09	7	86.94	1	84.40	84.10	6	13,730	0.04%
2021/08/06	4.1	87.83	1	88.00	88.00	3.1	13,816	0.02%
2021/08/05	8	87.76	1	87.70	87.30	7	13,821	0.05%
2021/08/04	17.5	87.95	24	88.75	89.10	-6.5	14,081	-0.05%
2021/08/03	16	86.09	50.1	85.90	87.50	-34.1	13,658	-0.25%
2021/08/02	36	83.07	76	82.12	83.30	-40	13,151	-0.30%
2021/07/30	30	79.53	2	78.80	79.10	28	13,152	0.21%
2021/07/29	11	77.13	0	0.00	78.60	11	13,389	0.08%
2021/07/28	32	77.82	1.1	79.01	77.80	31	13,621	0.23%
2021/07/27	3	82.03	1	82.20	80.00	2	13,719	0.01%
2021/07/26	13	81.11	133	81.06	81.20	-120	13,875	-0.86%	大賣/鉅額交易
2021/07/23	29.1	82.32	8	83.05	82.10	21.1	13,994	0.15%
2021/07/22	0	0.00	13	81.05	81.40	-13	13,930	-0.09%
2021/07/21	108	77.88	5	77.86	75.90	103	13,746	0.75%	大買/鉅額交易
2021/07/20	9	77.87	133	78.87	76.90	-124	13,750	-0.90%	大賣/鉅額交易
2021/07/19	14	80.12	4	80.40	80.50	10	13,833	0.07%
2021/07/16	1	81.30	1	82.10	81.40	0	14,247	0.00%
2021/07/15	16	81.22	7	81.90	81.70	9	14,505	0.06%
2021/07/14	13.1	82.32	2.1	82.55	82.50	11	14,695	0.08%
2021/07/13	53.1	85.27	62	87.59	83.70	-8.9	14,884	-0.06%
2021/07/12	4	84.10	4	84.45	83.20	0	14,678	0.00%
2021/07/09	7	83.61	24	84.45	84.50	-17	14,692	-0.12%
2021/07/08	8	84.14	6	83.33	83.20	2	14,792	0.01%
2021/07/07	5	83.28	3	83.67	82.80	2	14,932	0.01%
2021/07/06	27	83.34	1	83.80	83.00	26	15,022	0.17%
2021/07/05	3	85.43	5	84.96	85.10	-2	15,176	-0.01%
2021/07/02	2	80.95	3	81.63	82.00	-1	15,175	-0.01%
2021/07/01	84	82.02	3	82.50	80.70	81	15,341	0.53%
2021/06/30	14	82.09	72	80.88	81.50	-58	15,632	-0.37%
2021/06/29	16	83.26	3	83.97	82.80	13	15,724	0.08%
2021/06/28	3	83.03	6.1	83.41	84.80	-3.1	16,256	-0.02%
2021/06/25	11	82.84	2	84.00	82.70	9	16,444	0.05%
2021/06/24	2	83.60	2	84.75	83.50	0	16,969	0.00%
2021/06/23	13	83.78	7	84.80	84.80	6	17,087	0.04%
2021/06/22	12	82.93	2	82.75	83.00	10	17,247	0.06%
2021/06/21	38	84.04	17	83.92	82.40	21	17,979	0.12%
2021/06/18	4	87.88	2	87.85	87.60	2	18,581	0.01%
2021/06/17	48	88.35	41	89.05	88.90	7	18,730	0.04%
2021/06/16	11	89.88	11	90.02	88.90	0	18,628	0.00%
2021/06/15	18	86.33	43.1	85.87	86.20	-25.1	18,381	-0.14%
2021/06/11	6	83.12	11	82.59	82.60	-5	18,677	-0.03%
2021/06/10	19	80.98	87	81.92	82.50	-68	18,508	-0.37%
2021/06/09	11	79.05	31.4	80.45	80.30	-20.4	18,181	-0.11%
2021/06/08	7	76.51	3	77.00	77.00	4	17,994	0.02%
2021/06/07	5	77.12	2	77.95	76.40	3	18,105	0.02%
2021/06/04	2	76.10	1	76.50	76.20	1	18,079	0.01%
2021/06/03	9	76.52	6	76.82	76.80	3	18,237	0.02%
2021/06/02	65.2	76.55	3.8	78.05	76.10	61.4	18,457	0.33%
2021/06/01	6.1	79.87	5.1	80.31	79.50	1.1	18,353	0.01%
2021/05/28	5	81.90	1	81.90	80.90	4	18,411	0.02%
2021/05/27	4.2	81.06	3	81.00	81.30	1.2	18,468	0.01%
2021/05/26	15	78.25	6	79.12	80.00	9	18,319	0.05%
2021/05/25	8	80.86	6.2	79.89	78.50	1.8	18,359	0.01%
2021/05/24	7	78.10	30	78.45	78.20	-23	18,270	-0.13%
2021/05/21	4	75.88	3	76.03	75.50	1	18,138	0.01%
2021/05/20	9	75.88	18	76.13	74.00	-9	18,249	-0.05%
2021/05/19	20.2	75.84	18.1	75.97	78.60	2.1	18,154	0.01%
2021/05/18	7.1	70.87	7	70.70	71.80	0.1	18,103	0.00%
2021/05/17	6.2	69.82	1	68.00	66.50	5.2	18,788	0.03%
2021/05/14	12	71.62	8	73.08	73.80	4	20,041	0.02%
2021/05/13	3	63.27	6	66.12	68.10	-3	19,889	-0.02%
2021/05/12	11	68.31	26	67.14	65.70	-15	19,943	-0.08%
2021/05/11	6	69.77	11	71.78	70.00	-5	20,097	-0.02%
2021/05/10	5	72.06	4	72.30	71.40	1	20,196	0.00%
2021/05/07	17.2	72.01	6	72.62	72.10	11.2	20,804	0.05%
2021/05/06	3.2	73.01	10	73.67	73.50	-6.8	20,847	-0.03%
2021/05/05	2	71.35	19	70.91	70.20	-17	20,768	-0.08%
2021/05/04	21	68.21	4	68.18	67.30	17	21,129	0.08%
2021/05/03	45.1	77.77	3	79.50	74.70	42.1	21,321	0.20%
2021/04/29	13	82.80	7	82.21	83.00	6	21,377	0.03%
2021/04/28	5	81.12	4	81.90	80.00	1	21,438	0.00%
2021/04/27	3	82.50	3	82.57	81.80	0	21,401	0.00%
2021/04/26	15	81.53	4	82.95	81.10	11	21,350	0.05%
2021/04/23	12.2	84.45	2	84.30	82.80	10.2	21,429	0.05%
2021/04/22	8	87.51	14	88.06	85.20	-6	21,344	-0.03%
2021/04/21	12	84.59	18	84.19	84.30	-6	20,986	-0.03%
2021/04/20	23	81.79	14	82.00	81.30	9	20,862	0.04%
2021/04/19	5	80.76	10	80.63	80.10	-5	20,734	-0.02%
2021/04/16	10	79.28	12	77.97	77.80	-2	20,537	-0.01%
2021/04/15	3	74.43	5	76.26	78.00	-2	20,348	-0.01%
2021/04/14	0	0.00	2	76.80	75.30	-2	20,297	-0.01%
2021/04/13	6	74.85	3	75.17	74.00	3	20,402	0.01%
2021/04/12	2	76.65	7	78.64	76.40	-5	20,581	-0.02%
2021/04/09	4	81.50	3	80.33	79.00	1	20,588	0.00%
2021/04/08	3	79.77	3	79.83	79.80	0	20,616	0.00%
2021/04/07	6	78.92	3	79.23	79.50	3	20,634	0.01%
2021/04/06	0	0.00	1	77.00	81.10	-1	20,773	0.00%
2021/04/01	1	75.90	1	75.40	75.50	0	21,171	0.00%
2021/03/31	7	76.01	1	76.00	75.80	6	21,598	0.03%
2021/03/30	1	74.10	1	73.80	73.10	0	22,568	0.00%
2021/03/29	6	72.72	9	72.28	72.40	-3	22,798	-0.01%
2021/03/26	8	68.93	8	69.29	69.00	0	22,533	0.00%
2021/03/25	5	69.62	3.1	68.19	68.00	1.9	22,491	0.01%
2021/03/24	78	70.40	76	70.06	70.20	2	22,209	0.01%
2021/03/23	4	69.52	15	69.29	70.80	-11	21,339	-0.05%
2021/03/22	8	64.91	12	65.72	65.30	-4	20,493	-0.02%
2021/03/19	18	64.67	16	64.14	63.40	2	20,159	0.01%
2021/03/18	21	64.32	23	63.99	63.10	-2	19,809	-0.01%
2021/03/17	28.1	63.91	15.1	64.38	64.60	13	19,342	0.07%
2021/03/16	7	60.23	12	60.40	60.30	-5	18,592	-0.03%
2021/03/15	1	59.90	7	59.36	59.60	-6	18,506	-0.03%
2021/03/12	4	59.45	4	59.60	58.60	0	18,490	0.00%
2021/03/11	4	58.20	4	58.50	59.90	0	18,523	0.00%
2021/03/10	5	57.56	4	57.70	57.60	1	18,503	0.01%
2021/03/09	13	56.80	3	56.27	56.90	10	18,499	0.05%
2021/03/08	10	58.58	13	58.87	58.40	-3	18,414	-0.02%
2021/03/05	4	55.80	5	56.54	56.40	-1	18,256	-0.01%
2021/03/04	4	57.15	4	57.73	56.40	0	18,282	0.00%
2021/03/03	3	56.77	6	57.75	58.40	-3	18,247	-0.02%
2021/03/02	4	58.63	30	58.57	57.20	-26	18,591	-0.14%
2021/02/26	1	57.20	7	58.06	59.30	-6	18,657	-0.03%
2021/02/25	2	58.15	18	58.87	58.70	-16	18,873	-0.08%
2021/02/24	10.1	59.49	14	60.80	58.50	-3.9	18,808	-0.02%
2021/02/23	6	60.93	2	62.25	60.80	4	18,742	0.02%
2021/02/22	1	62.50	7	63.23	61.50	-6	18,702	-0.03%
2021/02/19	3	60.60	4	61.20	61.40	-1	18,460	-0.01%
2021/02/18	26	61.43	5	60.12	60.60	21	18,605	0.11%
2021/02/17	79	60.74	52	62.08	62.50	27	19,117	0.14%
2021/02/05	12	56.90	122	57.69	57.90	-110	18,671	-0.59%	大賣/鉅額交易
2021/02/04	0	0.00	12	54.48	54.00	-12	17,802	-0.07%
2021/02/03	32	54.63	0	0.00	53.60	32	17,791	0.18%
2021/02/02	80	55.38	9	55.01	55.20	71	17,572	0.40%
2021/02/01	1	53.60	1	53.90	53.70	0	17,009	0.00%
2021/01/29	12	54.10	11	54.44	51.90	1	16,705	0.01%
2021/01/28	1	54.30	2	54.65	52.80	-1	15,996	-0.01%
2021/01/27	5	54.66	8	53.94	53.80	-3	15,772	-0.02%
2021/01/26	84	54.12	88	54.66	54.10	-4	15,546	-0.03%
2021/01/25	2	53.85	7	53.79	54.00	-5	14,918	-0.03%
2021/01/22	1	50.20	22	51.18	52.10	-21	14,523	-0.14%
2021/01/21	5	49.56	15	50.27	50.50	-10	14,213	-0.07%
2021/01/20	0	0.00	2	46.70	46.90	-2	13,985	-0.01%
2021/01/19	1	48.80	0	0.00	47.95	1	13,887	0.01%
2021/01/18	13	47.79	1	48.45	48.10	12	13,843	0.09%
2021/01/15	12	50.14	0	0.00	50.10	12	13,596	0.09%
2021/01/14	3	51.80	1	52.00	52.50	2	13,422	0.01%
2021/01/13	6	51.48	8	53.63	53.20	-2	13,293	-0.02%
2021/01/12	1	51.50	0	0.00	50.40	1	13,148	0.01%
2021/01/07	3	52.70	5	52.72	52.60	-2	12,778	-0.02%
2021/01/06	9	52.41	7	53.16	51.40	2	12,634	0.02%
2021/01/05	20	54.81	22	54.28	53.40	-2	12,302	-0.02%
2021/01/04	6	52.48	1	52.60	52.70	5	11,872	0.04%
2020/12/31	9	52.98	1	54.30	53.30	8	11,712	0.07%
2020/12/30	11	53.27	6.3	53.06	52.90	4.7	11,421	0.04%
2020/12/29	5	54.52	5	54.26	54.60	0	11,222	0.00%
2020/12/28	7	53.34	14	54.68	55.50	-7	10,862	-0.06%
2020/12/25	31	53.25	57	52.89	51.80	-26	10,069	-0.26%
2020/12/24	130.3	50.86	104	51.46	51.50	26.3	9,435	0.28%	大買/大賣/
2020/12/23	0	0.00	16	48.74	48.80	-16	7,858	-0.20%
2020/12/22	9	45.97	25	45.36	44.40	-16	7,373	-0.22%
2020/12/21	13	45.12	10	44.28	45.10	3	7,047	0.04%
2020/12/18	0	0.00	6	43.45	43.45	-6	6,902	-0.09%
2020/12/17	1	42.40	3	43.02	43.25	-2	6,888	-0.03%
2020/12/16	1	43.10	7	42.90	42.85	-6	6,903	-0.09%
2020/12/15	4	42.40	1	42.85	41.90	3	6,927	0.04%
2020/12/14	6	42.42	1	43.15	43.15	5	7,004	0.07%
2020/12/11	27	42.28	6	42.13	42.50	21	6,994	0.30%
2020/12/10	4	43.70	1	43.35	43.30	3	6,923	0.04%
2020/12/09	5	44.92	0	0.00	44.70	5	6,787	0.07%
2020/12/08	3	44.50	4	44.98	45.25	-1	6,732	-0.01%
2020/12/07	11	45.55	10	44.97	44.85	1	6,676	0.01%
2020/12/04	7	46.06	5	46.00	46.20	2	6,565	0.03%
2020/12/03	2	45.93	7	45.74	45.20	-5	6,440	-0.08%
2020/12/02	0	0.00	11	45.61	45.50	-11	6,364	-0.17%
2020/12/01	15	44.83	0	0.00	44.95	15	6,252	0.24%
2020/11/30	8	46.26	2	46.85	45.85	6	6,096	0.10%
2020/11/27	3	46.50	5	46.60	46.05	-2	5,956	-0.03%
2020/11/26	17	46.60	13	46.80	46.50	4	5,867	0.07%
2020/11/25	6	45.29	5	45.71	46.00	1	5,354	0.02%
2020/11/24	31	46.09	36	44.83	44.45	-5	5,108	-0.10%
2020/11/23	1	45.00	1	44.70	44.40	0	4,777	0.00%
2020/11/20	6	44.71	1	45.50	44.45	5	4,694	0.11%
2020/11/19	3	45.05	7	44.65	45.20	-4	4,544	-0.09%
2020/11/18	5	45.00	7	45.07	45.00	-2	4,419	-0.05%
2020/11/17	1	44.50	0	0.00	44.50	1	4,216	0.02%
2020/11/16	25	45.37	98	44.73	44.50	-73	3,939	-1.85%
2020/11/13	12	42.91	32	42.73	42.90	-20	3,069	-0.65%
2020/11/12	2	42.38	8	42.64	41.90	-6	2,611	-0.23%
2020/11/11	27	40.27	4	40.53	40.70	23	2,016	1.14%
2020/11/09	0	0.00	10	38.45	38.55	-10	1,881	-0.53%
2020/11/06	0	0.00	2	38.85	38.50	-2	1,890	-0.11%
2020/11/05	0	0.00	1	38.75	38.70	-1	1,910	-0.05%
2020/11/04	1	38.65	0	0.00	38.70	1	1,921	0.05%
2020/11/03	1	38.55	0	0.00	38.50	1	1,958	0.05%
2020/10/30	0	0.00	1	38.45	38.30	-1	2,010	-0.05%
2020/10/28	0	0.00	2	38.78	38.35	-2	2,055	-0.10%
2020/10/27	1	38.80	0	0.00	38.80	1	2,088	0.05%
2020/10/26	0	0.00	2	38.65	38.70	-2	2,222	-0.09%
2020/10/22	0	0.00	1	37.65	37.90	-1	2,238	-0.04%
2020/10/21	0	0.00	2	37.95	37.95	-2	2,274	-0.09%
2020/10/20	6	38.28	1	38.30	38.10	5	2,295	0.22%
2020/10/15	3	37.12	0	0.00	37.15	3	2,325	0.13%
2020/10/12	0	0.00	6	36.88	36.45	-6	2,386	-0.25%
2020/10/08	1	37.05	0	0.00	37.05	1	2,412	0.04%
2020/09/24	2	37.65	1	37.40	37.75	1	2,872	0.03%
2020/09/23	0	0.00	2	37.80	37.75	-2	2,956	-0.07%
2020/09/22	5	38.00	0	0.00	38.20	5	2,992	0.17%
2020/09/17	6	40.83	12	40.79	40.60	-6	3,125	-0.19%
2020/09/16	0	0.00	2	39.70	39.70	-2	3,050	-0.07%
2020/09/15	0	0.00	4	39.46	39.40	-4	3,060	-0.13%
2020/09/14	1	39.10	0	0.00	39.10	1	3,074	0.03%
2020/09/11	3	38.77	2	38.75	38.50	1	3,163	0.03%
2020/09/10	0	0.00	2	38.85	38.50	-2	3,264	-0.06%
2020/09/09	0	0.00	1	38.95	39.00	-1	3,282	-0.03%
2020/09/07	0	0.00	1	38.05	37.65	-1	3,318	-0.03%
2020/09/04	2	37.95	0	0.00	37.95	2	3,412	0.06%
2020/08/31	0	0.00	1	38.15	38.00	-1	3,640	-0.03%
2020/08/28	2	38.05	0	0.00	37.75	2	3,741	0.05%
2020/08/27	1	38.00	0	0.00	38.00	1	3,766	0.03%
2020/08/21	0	0.00	5	36.85	37.00	-5	3,954	-0.13%
2020/08/20	11	37.35	1	37.00	36.05	10	4,025	0.25%
2020/08/19	0	0.00	1	39.00	38.90	-1	4,079	-0.02%
2020/08/18	0	0.00	2	39.05	39.05	-2	4,106	-0.05%
2020/08/17	0	0.00	2	39.15	39.40	-2	4,145	-0.05%
2020/08/14	1	39.45	0	0.00	39.15	1	4,210	0.02%
2020/08/13	3	39.23	3	39.47	39.05	0	4,247	0.00%
2020/08/12	3	39.30	0	0.00	39.35	3	4,324	0.07%
2020/08/11	2	39.88	4	39.50	39.65	-2	4,471	-0.04%
2020/08/10	6	40.12	0	0.00	40.10	6	4,604	0.13%
2020/08/07	11	40.14	0	0.00	40.10	11	4,745	0.23%
2020/08/06	0	0.00	1	41.00	40.75	-1	4,823	-0.02%
2020/08/05	1	41.20	0	0.00	41.20	1	5,014	0.02%
2020/08/04	1	41.20	0	0.00	41.25	1	5,361	0.02%
2020/08/03	4	41.15	3	40.85	40.85	1	5,506	0.02%
2020/07/31	1	41.15	1	41.10	41.15	0	5,644	0.00%
2020/07/30	0	0.00	3	40.93	40.90	-3	5,952	-0.05%
2020/07/29	1	38.80	0	0.00	39.10	1	6,042	0.02%
2020/07/28	5	39.83	0	0.00	38.50	5	6,369	0.08%
2020/07/27	1	39.45	0	0.00	39.80	1	6,722	0.01%
2020/07/24	2	40.20	1	40.25	40.05	1	6,856	0.01%
2020/07/23	31	41.21	32	40.94	40.85	-1	6,857	-0.01%
2020/07/22	0	0.00	6	40.44	40.35	-6	6,847	-0.09%
2020/07/21	1	40.60	0	0.00	40.25	1	6,835	0.01%
2020/07/20	5	39.70	1	39.45	39.80	4	6,826	0.06%
2020/07/17	10	40.00	1	40.40	39.70	9	6,825	0.13%
2020/07/16	1	40.15	0	0.00	40.10	1	6,830	0.01%
2020/07/15	20	40.75	1	41.15	40.30	19	6,823	0.28%
2020/07/14	2	40.68	1	41.05	40.60	1	6,846	0.01%
2020/07/13	0	0.00	2	40.70	40.90	-2	6,834	-0.03%
2020/07/10	5	40.38	3	40.20	40.10	2	6,865	0.03%
2020/07/08	1	41.75	1	41.80	41.70	0	6,989	0.00%
2020/07/07	1	41.55	0	0.00	42.00	1	6,965	0.01%
2020/07/06	0	0.00	4	41.61	41.75	-4	6,931	-0.06%
2020/07/03	5	40.88	1	40.95	40.90	4	6,929	0.06%
2020/07/02	2	41.30	1	41.10	41.15	1	6,967	0.01%
2020/07/01	2	41.83	3	41.83	41.65	-1	6,887	-0.01%
2020/06/30	4	41.50	13	41.95	41.85	-9	6,845	-0.13%
2020/06/29	1	42.90	0	0.00	42.90	1	6,765	0.01%
2020/06/24	1	42.80	6	42.92	42.85	-5	6,669	-0.07%
2020/06/23	1	42.65	1	42.95	42.70	0	6,670	0.00%
2020/06/22	6	42.56	0	0.00	42.45	6	6,647	0.09%
2020/06/19	0	0.00	15	42.75	42.85	-15	6,669	-0.22%
2020/06/18	2	43.00	4	43.06	42.85	-2	6,667	-0.03%
2020/06/17	3	42.95	4	42.61	42.95	-1	6,597	-0.02%
2020/06/16	1	41.85	0	0.00	42.00	1	6,551	0.02%
2020/06/15	0	0.00	1	42.00	41.20	-1	6,618	-0.02%
2020/06/12	2	40.48	2	41.10	41.50	0	6,634	0.00%
2020/06/11	0	0.00	1	42.50	40.90	-1	6,651	-0.02%
2020/06/10	1	42.45	13	42.55	42.45	-12	6,623	-0.18%
2020/06/09	0	0.00	1	42.50	42.30	-1	6,697	-0.01%
2020/06/08	10	42.54	2	42.90	42.25	8	6,808	0.12%
2020/06/05	3	42.72	2	42.65	42.65	1	6,766	0.01%
2020/06/04	12	42.40	13	42.61	42.65	-1	6,762	-0.01%
2020/06/03	14	41.91	3	42.05	41.90	11	6,728	0.16%
2020/06/02	2	41.63	1	42.35	41.50	1	6,800	0.01%
2020/06/01	2	41.75	9	41.75	41.75	-7	6,870	-0.10%
2020/05/28	20	41.81	1	41.85	40.60	19	6,904	0.28%
2020/05/27	23	42.61	11	41.95	41.85	12	6,848	0.18%
2020/05/26	11	41.91	9	42.47	42.25	2	6,841	0.03%
2020/05/25	1	41.55	0	0.00	41.55	1	6,753	0.01%
2020/05/22	13	41.65	0	0.00	41.15	13	6,717	0.19%
2020/05/21	11	41.90	15	41.79	41.90	-4	6,697	-0.06%
2020/05/20	5	41.14	7	41.31	40.95	-2	6,702	-0.03%
2020/05/19	6	41.06	9	41.53	41.85	-3	6,669	-0.04%
2020/05/18	23	40.39	12	40.40	40.20	11	6,592	0.17%
2020/05/15	1	42.00	1	42.20	41.90	0	6,449	0.00%
2020/05/14	2	42.70	2	42.48	41.30	0	6,348	0.00%
2020/05/13	10	43.04	1	43.10	42.95	9	6,213	0.14%
2020/05/12	4	44.21	1	43.70	43.70	3	6,141	0.05%
2020/05/11	2	44.23	39	44.34	44.20	-37	5,978	-0.62%
2020/05/08	0	43.00	4	42.74	42.30	-4	5,640	-0.07%
2020/05/07	1	42.75	9	42.59	42.30	-8	5,486	-0.15%
2020/05/06	2	43.03	13	42.80	41.75	-11	5,362	-0.21%
2020/05/05	4	40.85	6	41.09	40.80	-2	5,071	-0.04%
2020/05/04	17	40.35	16	40.54	41.50	1	4,899	0.02%
2020/04/30	2	40.28	37	39.76	40.50	-35	4,660	-0.75%
2020/04/29	21	36.61	6	36.42	36.85	15	4,394	0.34%
2020/04/27	3	35.03	1	35.10	35.25	2	4,465	0.04%
2020/04/23	4	34.89	0	0.00	34.60	4	4,462	0.09%
2020/04/21	1	34.05	0	0.00	33.60	1	4,466	0.02%
2020/04/20	2	35.00	0	0.00	34.90	2	4,514	0.04%
2020/04/17	3	35.28	0	0.00	34.75	3	4,584	0.07%
2020/04/16	2	35.35	0	0.00	35.15	2	4,539	0.04%
2020/04/15	7	35.37	0	0.00	35.20	7	4,612	0.15%
2020/04/14	1	35.70	0	0.00	35.40	1	4,612	0.02%
2020/04/13	0	34.90	0	34.90	34.80	0	4,589	0.00%
2020/04/10	0	0.00	5	33.05	33.30	-5	4,513	-0.11%
2020/04/09	5	33.70	5	33.30	33.00	0	4,571	0.00%
2020/04/07	5	31.60	0	0.00	32.90	5	4,500	0.11%
2020/04/06	0	0.00	1	30.55	30.50	-1	4,421	-0.02%
2020/04/01	1	29.95	0	0.00	30.30	1	4,431	0.02%
2020/03/30	0	30.20	3	29.30	30.20	-3	4,472	-0.07%
2020/03/27	0	0.00	1	30.65	30.20	-1	4,543	-0.02%
2020/03/26	1	29.65	0	0.00	29.70	1	4,546	0.02%
2020/03/23	0	0.00	9	26.91	27.10	-9	4,808	-0.19%
2020/03/20	1	28.55	0	0.00	28.60	1	5,173	0.02%
2020/03/18	0	0.00	24	30.60	29.35	-24	5,436	-0.44%
2020/03/13	6	30.90	1	31.45	31.95	5	5,565	0.09%
2020/03/12	1	34.25	0	0.00	34.30	1	5,506	0.02%
2020/03/11	0	0.00	2	38.05	38.05	-2	5,468	-0.04%
2020/03/10	2	38.55	0	0.00	38.55	2	5,761	0.03%
2020/03/06	4	39.89	1	39.75	39.70	3	5,920	0.05%
2020/03/05	0	0.00	3	39.55	39.65	-3	6,003	-0.05%
2020/03/03	0	0.00	4	38.50	38.30	-4	6,684	-0.06%
2020/03/02	1	36.25	2	36.00	36.25	-1	6,716	-0.01%
2020/02/27	8	37.98	0	0.00	37.00	8	6,860	0.12%
2020/02/26	3	39.30	4	39.49	39.30	-1	6,803	-0.01%
2020/02/25	4	38.40	4	38.90	38.90	0	6,761	0.00%
2020/02/24	0	0.00	1	38.70	39.15	-1	6,759	-0.01%
2020/02/21	1	39.00	3	39.15	38.95	-2	6,745	-0.03%
2020/02/20	0	0.00	20	38.75	38.50	-20	6,684	-0.30%
2020/02/18	0	0.00	8	38.25	38.05	-8	6,686	-0.12%
2020/02/17	0	38.40	0	38.40	38.60	0	6,701	0.00%
2020/02/14	0	0.00	1	37.95	38.00	-1	6,672	-0.01%
2020/02/13	1	37.80	0	0.00	37.70	1	6,723	0.01%
2020/02/12	2	38.33	3	38.50	38.30	-1	6,714	-0.01%
2020/02/11	0	37.65	1	37.80	37.65	-1	6,756	-0.01%
2020/02/10	0	36.60	4	35.83	36.60	-4	6,972	-0.06%
2020/02/07	0	0.00	2	36.40	36.35	-2	7,364	-0.03%
2020/02/06	0	0.00	5	36.72	37.10	-5	7,746	-0.06%
2020/02/04	0	0.00	2	35.15	35.95	-2	7,703	-0.03%
2020/02/03	4	33.19	1	33.30	33.40	3	7,678	0.04%
2020/01/31	12	36.26	0	0.00	36.45	12	7,587	0.16%
2020/01/30	37	38.56	0	0.00	38.45	37	7,532	0.49%
2020/01/20	44	42.76	10	42.78	42.70	34	7,534	0.45%
2020/01/16	15	43.61	0	0.00	43.40	15	7,662	0.20%
2020/01/14	2	44.00	42	43.94	43.75	-40	8,146	-0.49%
2020/01/13	0	0.00	4	43.35	43.40	-4	8,108	-0.05%
2020/01/10	0	0.00	1	42.70	42.55	-1	8,078	-0.01%
2020/01/09	8	42.84	1	42.55	42.40	7	8,088	0.09%
2020/01/07	14	43.17	0	0.00	43.10	14	8,246	0.17%
2020/01/06	0	0.00	1	42.00	42.80	-1	8,254	-0.01%
2020/01/03	1	43.10	0	0.00	42.80	1	8,271	0.01%
2020/01/02	0	0.00	1	43.20	43.10	-1	8,253	-0.01%
2019/12/31	2	42.85	1	42.85	42.55	1	8,331	0.01%
2019/12/30	2	42.70	0	0.00	42.55	2	8,401	0.02%
2019/12/25	0	42.45	9	42.32	42.45	-9	8,590	-0.10%
2019/12/24	3	41.47	0	0.00	41.45	3	8,942	0.03%
2019/12/23	1	42.45	1	42.00	41.95	0	8,962	0.00%
2019/12/20	13	42.25	0	0.00	42.60	13	9,107	0.14%
2019/12/19	6	42.56	1	42.45	42.75	5	9,700	0.05%
2019/12/18	48	42.78	2	42.93	42.60	46	10,083	0.46%
2019/12/17	13	44.80	4.1	44.91	44.25	8.9	10,305	0.09%
2019/12/16	4	46.50	55	46.19	46.80	-51	10,013	-0.51%
2019/12/13	1	45.30	5	45.60	45.30	-4	9,961	-0.04%
2019/12/12	4	45.08	5	46.09	44.85	-1	10,269	-0.01%
2019/12/11	2.1	45.24	1	45.30	45.30	1.1	10,281	0.01%
2019/12/10	0	0.00	2	44.85	45.00	-2	10,391	-0.02%
2019/12/09	0	0.00	1	45.75	45.00	-1	10,420	-0.01%
2019/12/06	5	45.36	5	45.35	45.30	0	10,519	0.00%
2019/12/05	26	45.47	8	46.54	45.40	18	10,532	0.17%
2019/12/04	2	45.20	5	45.32	45.25	-3	10,426	-0.03%
2019/12/03	19	44.43	15	44.49	44.50	4	10,636	0.04%
2019/12/02	9	43.20	1	43.50	44.85	8	10,677	0.07%
2019/11/29	1	46.15	28	45.65	44.40	-27	10,682	-0.25%
2019/11/28	2	43.30	5	43.96	43.90	-3	10,301	-0.03%
2019/11/27	6	43.25	5	43.05	42.60	1	10,422	0.01%
2019/11/26	0	0.00	10	42.93	43.00	-10	10,526	-0.09%
2019/11/22	0	0.00	2	40.90	41.00	-2	11,289	-0.02%
2019/11/21	0	0.00	1	40.85	41.00	-1	11,463	-0.01%
2019/11/20	3	40.57	1	40.65	40.60	2	11,769	0.02%
2019/11/15	1	41.20	0	0.00	40.90	1	12,388	0.01%
2019/11/14	1	41.10	1	40.75	40.65	0	12,744	0.00%
2019/11/13	5	41.05	0	0.00	41.30	5	12,941	0.04%
2019/11/08	1	41.40	0	0.00	41.00	1	14,410	0.01%
2019/11/07	7	40.46	3	40.55	40.60	4	14,552	0.03%
2019/11/06	20	41.80	4	44.36	42.00	16	14,468	0.11%
2019/11/05	3	44.92	5	45.06	45.30	-2	14,132	-0.01%
2019/10/31	0	0.00	2	44.30	43.35	-2	13,704	-0.01%
2019/10/29	5	42.92	3	43.10	42.80	2	13,673	0.01%
2019/10/28	0	0.00	1	44.00	43.85	-1	13,617	-0.01%
2019/10/25	8	43.77	1	43.35	43.15	7	13,563	0.05%
2019/10/24	3	44.10	5	44.22	44.10	-2	13,517	-0.01%
2019/10/23	11	44.71	8	44.43	44.35	3	13,520	0.02%
2019/10/22	4	44.08	4	44.00	44.10	0	13,312	0.00%
2019/10/21	0	0.00	1	42.70	42.75	-1	13,039	-0.01%
2019/10/17	2	41.75	0	0.00	41.95	2	12,961	0.02%
2019/10/15	0	0.00	1	42.25	42.45	-1	12,807	-0.01%
2019/10/14	5	41.55	1	42.00	41.15	4	12,605	0.03%
2019/10/09	5	40.45	0	0.00	40.50	5	12,511	0.04%
2019/10/08	0	0.00	2	41.25	41.25	-2	12,425	-0.02%
2019/10/07	0	0.00	2	42.00	42.00	-2	12,362	-0.02%
2019/10/04	2	41.55	0	0.00	41.00	2	12,222	0.02%
2019/10/02	6	41.18	2	42.40	42.40	4	12,070	0.03%
2019/10/01	8	40.89	9	40.76	41.00	-1	11,963	-0.01%
2019/09/27	9	40.81	32	42.66	40.60	-23	11,886	-0.19%
2019/09/26	4	43.56	0	0.00	43.50	4	11,505	0.03%
2019/09/25	2	43.43	3	43.52	43.20	-1	11,442	-0.01%
2019/09/24	27	44.15	2	45.40	43.45	25	11,299	0.22%
2019/09/23	38	47.30	5	46.80	46.80	33	10,695	0.31%
2019/09/20	10	47.93	25	47.97	48.60	-15	10,293	-0.15%
2019/09/18	1	47.20	2	47.45	46.55	-1	9,709	-0.01%
2019/09/17	15	47.46	2	47.35	47.10	13	9,484	0.14%
2019/09/16	2	45.50	0	0.00	46.50	2	9,039	0.02%
2019/09/12	2	45.05	0	0.00	46.35	2	8,913	0.02%
2019/09/11	2	45.20	0	0.00	45.20	2	8,751	0.02%
2019/09/10	13	44.63	8.5	45.46	45.30	4.5	8,666	0.05%
2019/09/09	8	46.41	0	0.00	46.50	8	8,491	0.09%
2019/09/06	3	46.73	10	46.31	46.30	-7	8,432	-0.08%
2019/09/05	2	46.35	15	46.97	46.70	-13	8,273	-0.16%
2019/09/04	1	44.45	0	0.00	45.25	1	7,862	0.01%
2019/09/03	4	45.18	4	45.05	45.05	0	7,723	0.00%
2019/08/30	2	45.50	13	43.82	43.20	-11	7,313	-0.15%
2019/08/29	2	46.30	5	46.69	46.80	-3	6,927	-0.04%
2019/08/28	4	46.30	17	46.23	46.30	-13	6,709	-0.19%
2019/08/27	22	45.97	18	46.72	46.50	4	6,414	0.06%
2019/08/26	12	42.82	6	42.88	43.55	6	5,719	0.10%
2019/08/23	4	42.85	4	42.95	42.95	0	5,531	0.00%
2019/08/22	1	43.30	13	42.53	42.30	-12	5,193	-0.23%
2019/08/21	16	42.09	10	42.25	42.00	6	4,975	0.12%
2019/08/20	14	41.86	3	41.78	40.80	11	4,749	0.23%
2019/08/19	21	42.97	21	43.08	42.30	0	4,500	0.00%
2019/08/16	22	41.72	5	41.45	41.75	17	4,112	0.41%
2019/08/15	4	40.61	4	41.70	41.80	0	3,876	0.00%
2019/08/14	34	40.79	46	40.94	41.50	-12	3,444	-0.35%
2019/08/13	11	38.39	38	38.58	38.20	-27	2,872	-0.94%
2019/08/12	0	0.00	2	36.65	38.10	-2	2,255	-0.09%
2019/08/08	1	34.70	13	33.60	34.65	-12	2,010	-0.60%
2019/08/07	1	33.55	0	33.65	33.65	1	1,853	0.05%
2019/08/06	2	32.45	0	32.70	32.65	2	1,774	0.11%
2019/08/02	19	32.40	6	32.40	32.30	13	1,764	0.74%
2019/08/01	0	0.00	9	33.71	33.40	-9	1,744	-0.52%
2019/07/31	4	32.65	32	33.07	33.35	-28	1,681	-1.67%
2019/07/30	27	32.49	2	33.38	32.80	25	1,668	1.50%
2019/07/29	0	0.00	1	33.15	33.70	-1	1,635	-0.06%
2019/07/26	1	33.10	32	33.10	33.10	-31	1,575	-1.97%
2019/07/25	4	32.86	4	32.98	32.75	0	1,546	0.00%
2019/07/19	7	31.05	0	0.00	31.15	7	1,504	0.47%
2019/07/10	2	30.65	0	0.00	30.75	2	1,765	0.11%
2019/07/08	2	30.95	0	0.00	30.90	2	1,820	0.11%
2019/07/04	0	0.00	1	31.25	31.45	-1	1,864	-0.05%
2019/07/03	4	31.00	0	0.00	30.90	4	1,975	0.20%
2019/07/02	10	31.47	5	31.48	31.50	5	2,063	0.24%
2019/07/01	0	31.30	4	30.55	31.45	-4	2,088	-0.19%
2019/06/28	33	32.30	0	32.10	32.10	33	2,361	1.40%
2019/06/27	0	0.00	20	32.50	32.60	-20	2,417	-0.83%
2019/06/20	1	32.65	0	0.00	32.70	1	2,619	0.04%
2019/06/19	0	0.00	2	32.18	32.00	-2	2,584	-0.08%
2019/06/17	0	0.00	1	31.15	31.05	-1	2,561	-0.04%
2019/06/14	1	31.40	1	31.25	31.35	0	2,623	0.00%
2019/06/13	1	30.22	7	30.05	31.00	-6	2,623	-0.23%
2019/06/11	2	29.10	0	0.00	29.20	2	2,613	0.08%
2019/06/03	0	28.80	0	28.80	28.70	0	2,700	0.00%
2019/05/31	0	28.80	0	28.80	29.00	0	2,734	0.00%
2019/05/22	10	29.00	0	0.00	28.80	10	3,392	0.29%
2019/05/21	1	28.35	0	0.00	29.10	1	3,435	0.03%
2019/05/10	0	0.00	5	30.50	29.85	-5	3,759	-0.13%
2019/05/07	0	31.90	0	31.90	31.85	0	3,774	0.00%
2019/05/03	0	0.00	1	33.05	32.90	-1	3,807	-0.03%
2019/05/02	1	32.80	1	32.80	33.00	0	3,818	0.00%
2019/04/30	1	32.20	0	0.00	32.80	1	3,854	0.03%
2019/04/26	1	34.20	1	34.10	34.00	0	3,924	0.00%
2019/04/25	0	0.00	1	34.65	34.60	-1	3,952	-0.03%
2019/04/24	2	34.50	1	34.60	34.65	1	4,013	0.02%
2019/04/23	1	34.40	3	34.35	34.40	-2	4,004	-0.05%
2019/04/22	1	34.75	1	35.20	34.55	0	4,007	0.00%
2019/04/19	14	34.59	0	0.00	34.90	14	4,037	0.35%
2019/04/18	1	35.00	0	0.00	33.85	1	4,000	0.02%
2019/04/17	5	34.65	1	34.80	34.50	4	3,983	0.10%
2019/04/16	1	34.90	4	34.55	34.90	-3	4,021	-0.07%
2019/04/12	11	32.84	0	0.00	32.80	11	3,916	0.28%
2019/04/11	2	33.68	1	33.90	33.15	1	3,913	0.03%
2019/04/10	1	34.05	31	33.90	33.85	-30	3,898	-0.77%
2019/04/09	3	35.15	4	34.63	34.35	-1	3,879	-0.03%
2019/04/08	4	33.70	0	0.00	34.00	4	3,761	0.11%
2019/04/03	1	34.55	0	0.00	34.60	1	3,670	0.03%
2019/04/02	4	34.15	4	34.80	34.55	0	3,618	0.00%
2019/04/01	2	33.35	2	33.38	33.40	0	3,357	0.00%
2019/03/29	2	33.25	6	32.91	33.30	-4	3,274	-0.12%
2019/03/27	0	0.00	1	32.45	32.70	-1	3,173	-0.03%
2019/03/26	0	31.75	1	32.10	31.85	-1	3,124	-0.03%
2019/03/25	1	31.66	0	32.20	31.95	1	3,122	0.03%
2019/03/22	0	0.00	1	31.95	32.15	-1	3,069	-0.03%
2019/03/21	1	32.15	0	0.00	32.15	1	3,059	0.03%
2019/03/20	0	0.00	1	32.00	31.85	-1	3,073	-0.03%
2019/03/19	1	32.60	0	0.00	32.20	1	3,165	0.03%
2019/03/18	1	32.00	0	0.00	32.50	1	3,114	0.03%
2019/03/15	0	0.00	1	31.10	31.75	-1	3,052	-0.03%
2019/03/14	2	30.93	0	0.00	30.75	2	3,083	0.06%
2019/03/12	2	31.30	0	0.00	31.00	2	3,192	0.06%
2019/03/06	5	31.41	0	0.00	31.30	5	3,401	0.15%
2019/03/04	12	32.13	0	0.00	32.00	12	3,417	0.35%
2019/02/27	12	31.79	0	32.55	32.50	12	3,436	0.35%
2019/02/26	10	32.35	1	32.01	32.55	9	3,339	0.27%
2019/02/22	2	30.50	1	30.80	30.30	1	2,923	0.03%
2019/02/21	1	30.80	0	0.00	30.80	1	2,927	0.03%
2019/02/20	3	30.68	0	0.00	30.75	3	2,971	0.10%
2019/02/19	2	30.68	0	0.00	30.60	2	2,943	0.07%
2019/02/15	1	31.30	0	0.00	31.00	1	2,918	0.03%
2019/01/30	0	0.00	13	30.00	29.95	-13	2,692	-0.48%
2019/01/29	0	0.00	7	29.80	29.80	-7	2,682	-0.26%
2019/01/25	2	30.15	4	29.75	30.05	-2	2,701	-0.07%
2019/01/24	0	0.00	1	29.35	29.30	-1	2,658	-0.04%
2019/01/23	0	0.00	1	29.70	29.55	-1	2,654	-0.04%
2019/01/22	1	30.00	1	29.85	30.00	0	2,639	0.00%
2019/01/21	6	30.28	1	30.15	30.05	5	2,591	0.19%
2019/01/18	0	0.00	1	29.45	29.30	-1	2,512	-0.04%
2019/01/16	1	29.45	17	29.54	29.55	-16	2,448	-0.65%
2019/01/15	1	28.05	0	0.00	28.15	1	2,341	0.04%
2019/01/14	1	28.05	0	0.00	28.05	1	2,339	0.04%
2019/01/08	2	27.73	0	0.00	27.90	2	2,242	0.09%
2019/01/07	5	26.50	0	0.00	27.30	5	2,172	0.23%
2018/12/24	0	0.00	1	29.40	29.85	-1	2,183	-0.05%
2018/12/22	1	29.20	0	0.00	29.20	1	2,119	0.05%
2018/12/21	0	0.00	1	28.65	28.40	-1	2,135	-0.05%
2018/12/13	0	29.40	0	29.40	29.15	0	2,214	0.00%
2018/12/12	0	29.85	0	29.85	30.00	0	2,202	0.00%
2018/12/11	0	0.00	1	28.40	28.90	-1	2,113	-0.05%
2018/12/10	0	0.00	1	27.95	27.70	-1	2,176	-0.05%
2018/12/07	22	28.11	10	28.20	28.20	12	2,176	0.55%
2018/12/04	0	0.00	15	31.50	31.95	-15	2,034	-0.74%
2018/12/03	9	30.40	9	30.90	30.90	0	1,987	0.00%
2018/11/30	0	0.00	1	29.20	30.00	-1	1,923	-0.05%
2018/11/29	0	29.45	2	30.02	29.60	-2	1,891	-0.11%
2018/11/28	2	29.33	0	0.00	29.40	2	1,809	0.11%
2018/11/27	0	0.00	1	28.65	28.85	-1	1,772	-0.06%
2018/11/26	5	28.50	0	28.45	28.45	5	1,750	0.29%
2018/11/20	1	28.60	0	0.00	28.40	1	1,737	0.06%
2018/11/19	0	29.30	0	29.30	29.00	0	1,710	0.00%
2018/11/12	0	28.20	0	28.20	28.35	0	1,689	0.00%
2018/11/08	0	0.00	2	27.50	26.90	-2	1,630	-0.12%
2018/11/06	2	26.90	0	0.00	26.70	2	1,720	0.12%
2018/11/02	1	28.10	0	0.00	27.15	1	1,795	0.06%
2018/10/31	0	0.00	1	25.45	25.45	-1	1,740	-0.06%
2018/10/25	0	0.00	1	24.05	24.05	-1	1,820	-0.05%
2018/10/16	0	0.00	1	26.15	25.90	-1	1,909	-0.05%
2018/10/15	0	0.00	1	25.50	25.60	-1	1,914	-0.05%
2018/10/11	0	0.00	6	25.77	25.75	-6	1,897	-0.32%
2018/10/09	5	28.80	0	0.00	28.60	5	1,890	0.26%
2018/10/02	1	31.85	0	0.00	31.90	1	1,892	0.05%
2018/10/01	1	32.30	0	32.45	32.45	1	1,906	0.05%
2018/09/28	0	0.00	1	32.45	31.90	-1	1,948	-0.05%
2018/09/27	3	31.90	0	31.85	31.85	3	1,955	0.15%
2018/09/20	1	31.35	0	0.00	31.40	1	2,000	0.05%
2018/09/19	1	32.80	0	0.00	32.60	1	2,034	0.05%
2018/09/17	17	32.27	17	32.25	32.25	0	2,018	0.00%
2018/09/14	0	32.80	0	32.80	32.80	0	2,040	0.00%
2018/09/11	0	0.00	1	28.90	29.35	-1	1,986	-0.05%
2018/09/05	1	33.00	0	0.00	32.70	1	2,066	0.05%
2018/08/28	0	0.00	20	33.21	33.30	-20	2,399	-0.83%
2018/08/23	0	0.00	10	32.50	32.10	-10	2,534	-0.39%
2018/08/22	3	31.85	10	31.80	31.80	-7	2,538	-0.28%
2018/08/21	6	31.55	0	0.00	31.60	6	2,546	0.24%
2018/08/17	0	0.00	10	33.45	33.40	-10	2,584	-0.39%
2018/08/15	5	33.00	0	0.00	32.80	5	2,621	0.19%
2018/08/13	0	0.00	3	33.50	32.60	-3	2,627	-0.11%
2018/08/08	1	37.85	0	0.00	37.70	1	2,558	0.04%
2018/08/06	25	38.08	0	0.00	38.00	25	2,584	0.97%
2018/08/03	15	38.20	28	38.60	38.20	-13	2,602	-0.50%
2018/08/02	0	0.00	31	38.56	38.50	-31	2,624	-1.18%
2018/08/01	1	38.95	12	39.02	39.00	-11	2,603	-0.42%
2018/07/31	6	38.45	1	38.65	38.65	5	2,586	0.19%
2018/07/27	32	38.11	0	0.00	38.05	32	2,603	1.23%
2018/07/26	0	0.00	1	38.30	38.05	-1	2,625	-0.04%
2018/07/24	2	37.88	0	0.00	38.00	2	2,620	0.08%
2018/07/20	1	37.65	0	0.00	37.55	1	2,606	0.04%
2018/07/16	1	37.80	3	37.75	37.85	-2	2,780	-0.07%
2018/07/06	30	38.00	0	0.00	38.00	30	3,328	0.90%
2018/07/05	0	0.00	1	37.90	37.20	-1	3,292	-0.03%
2018/07/04	0	0.00	1	37.30	37.30	-1	3,275	-0.03%
2018/07/03	5	37.70	10	38.30	37.60	-5	3,303	-0.15%
2018/06/29	0	0.00	3	37.63	37.60	-3	3,293	-0.09%
2018/06/28	1	40.40	0	0.00	40.00	1	3,311	0.03%
2018/06/26	5	40.20	6	40.19	40.20	-1	3,309	-0.03%
2018/06/19	0	0.00	1	42.00	41.50	-1	3,344	-0.03%
2018/06/15	2	42.10	0	0.00	42.25	2	3,341	0.06%
2018/06/14	0	0.00	5	41.90	41.65	-5	3,314	-0.15%
2018/06/13	14	41.57	0	0.00	41.45	14	3,282	0.43%
2018/06/12	11	42.55	8	42.96	42.20	3	3,249	0.09%
2018/06/11	5	41.50	3	41.27	41.50	2	3,079	0.06%
2018/06/06	2	40.75	0	0.00	40.70	2	3,253	0.06%
2018/06/05	0	0.00	1	40.65	40.05	-1	3,324	-0.03%
2018/06/04	0	0.00	1	40.50	40.30	-1	3,317	-0.03%
2018/05/31	1	39.90	2	40.10	39.85	-1	3,334	-0.03%
2018/05/28	6	39.49	1	39.25	39.10	5	3,434	0.15%
2018/05/24	1	39.70	0	0.00	39.55	1	3,460	0.03%
2018/05/22	1	39.05	0	0.00	39.00	1	3,449	0.03%
2018/05/15	1	39.05	1	38.55	38.25	0	3,546	0.00%
2018/05/11	0	0.00	2	38.85	38.50	-2	3,703	-0.05%
2018/05/10	5	39.02	0	0.00	39.05	5	3,711	0.13%
2018/05/04	0	0.00	1	38.60	38.15	-1	3,982	-0.03%
2018/05/02	0	0.00	1	39.05	38.85	-1	4,171	-0.02%
2018/04/24	3	39.97	0	0.00	39.55	3	4,371	0.07%
2018/04/23	1	41.05	11	41.05	41.25	-10	4,359	-0.23%
2018/04/20	0	0.00	2	43.18	43.10	-2	4,368	-0.05%
2018/04/19	0	0.00	1	43.35	43.10	-1	4,430	-0.02%
2018/04/16	0	0.00	4	43.68	43.40	-4	4,656	-0.09%
2018/04/13	13	44.21	24	44.37	43.95	-11	4,860	-0.23%
2018/04/12	1	41.90	1	42.30	42.30	0	5,110	0.00%
2018/04/11	1	41.30	0	0.00	41.05	1	5,324	0.02%
2018/04/09	2	41.40	2	41.70	41.30	0	5,461	0.00%
2018/04/03	0	0.00	2	42.55	42.50	-2	5,469	-0.04%
2018/03/30	10	43.40	0	0.00	43.15	10	5,713	0.18%
2018/03/29	2	43.10	1	43.25	43.05	1	5,768	0.02%
2018/03/28	2	43.00	0	0.00	43.05	2	5,779	0.03%
2018/03/27	0	0.00	2	42.55	42.60	-2	5,873	-0.03%
2018/03/26	0	0.00	4	40.80	41.75	-4	5,918	-0.07%
2018/03/23	1	41.55	7	41.21	41.20	-6	5,934	-0.10%
2018/03/22	5	42.33	4	42.73	42.25	1	5,938	0.02%
2018/03/21	5	42.95	0	0.00	42.55	5	6,059	0.08%
2018/03/16	14	42.64	30	42.64	42.45	-16	6,222	-0.26%
2018/03/15	0	0.00	1	43.05	42.95	-1	6,249	-0.02%
2018/03/14	7	43.61	6	43.40	43.25	1	6,329	0.02%
2018/03/13	0	0.00	9	43.13	43.55	-9	6,380	-0.14%
2018/03/12	5	43.39	0	0.00	43.25	5	6,518	0.08%
2018/03/09	11	43.20	11	43.20	43.20	0	6,528	0.00%
2018/03/08	0	0.00	2	42.60	42.50	-2	6,468	-0.03%
2018/03/07	0	0.00	4	42.50	42.45	-4	6,481	-0.06%
2018/03/06	1	42.25	0	0.00	42.20	1	6,567	0.02%
2018/03/05	6	42.65	5	42.54	42.35	1	6,667	0.01%
2018/03/02	7	43.44	5	43.55	43.20	2	6,704	0.03%
2018/03/01	17.8	43.22	10	43.30	43.30	7.8	6,668	0.12%
2018/02/27	20	43.25	21	42.64	42.40	-1	6,750	-0.01%
2018/02/26	2	42.30	0	0.00	42.35	2	6,778	0.03%
2018/02/23	20	41.65	0	0.00	41.60	20	6,778	0.30%
2018/02/22	2	41.75	0	0.00	41.45	2	6,832	0.03%
2018/02/09	0	0.00	40	38.23	39.45	-40	6,936	-0.58%
2018/02/08	4	40.35	0	0.00	39.80	4	6,955	0.06%
2018/02/07	30	41.85	60	41.16	41.30	-30	7,144	-0.42%
2018/02/06	1	42.70	2	40.90	40.50	-1	7,439	-0.01%
2018/02/05	1	43.90	2	43.03	43.70	-1	7,371	-0.01%
2018/02/02	1	43.50	0	0.00	43.25	1	7,397	0.01%
2018/02/01	1	43.80	0	0.00	43.60	1	7,484	0.01%
2018/01/30	8	44.01	7	44.16	43.65	1	7,710	0.01%
2018/01/29	10	44.29	10	44.08	43.60	0	7,968	0.00%
2018/01/26	2	43.40	3	43.25	43.10	-1	7,980	-0.01%
2018/01/25	1	43.75	0	0.00	43.05	1	8,232	0.01%
2018/01/23	0	0.00	2	42.20	42.15	-2	8,480	-0.02%
2018/01/19	24	41.70	0	0.00	41.70	24	9,081	0.26%
2018/01/16	3	43.10	3	43.43	43.10	0	9,125	0.00%
2018/01/15	3	44.45	3	44.00	44.00	0	9,125	0.00%
2018/01/12	1	43.95	22	44.37	44.60	-21	9,108	-0.23%
2018/01/11	5	43.59	11	44.35	43.35	-6	9,218	-0.07%
2018/01/10	30	44.00	4	43.76	43.65	26	9,373	0.28%
2018/01/09	12	44.81	75	44.72	44.05	-63	9,536	-0.66%
2018/01/08	15	44.40	55	45.33	44.90	-40	9,404	-0.43%
2018/01/05	7	42.59	11	42.82	42.80	-4	8,875	-0.05%
2018/01/04	0	0.00	30	41.40	41.40	-30	8,731	-0.34%
2018/01/03	52	42.28	5	42.25	41.75	47	8,915	0.53%
2018/01/02	1	41.05	21	41.11	41.10	-20	9,051	-0.22%