金居 (8358)-第一金-高雄券商分點個股進出

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
64.1
漲跌
▼0.3
漲幅
-0.47%
成交量
3,709張
產業
上櫃電子零組件類股
939人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/18	0	0.00	1	64.40	64.10	-1	4,358	-0.02%
2024/04/17	5	64.26	1	64.20	64.40	4	4,311	0.09%
2024/04/16	0	0.00	2	63.10	62.50	-2	4,254	-0.05%
2024/04/15	6	66.53	0	0.00	65.30	6	4,169	0.14%
2024/04/12	1	69.80	16	69.13	67.20	-15	3,954	-0.38%
2024/04/11	5	67.84	17	67.89	67.20	-12	3,653	-0.33%
2024/04/10	4	67.03	6	66.50	66.00	-2	3,458	-0.06%
2024/04/09	7	67.90	34	67.96	66.80	-27	3,309	-0.82%
2024/04/08	5	65.54	8	65.81	65.50	-3	2,837	-0.11%
2024/04/03	3	63.97	0	0.00	64.20	3	2,583	0.12%
2024/04/02	18.5	64.41	37	64.71	64.20	-18.5	2,408	-0.77%
2024/04/01	4	62.45	2	62.75	62.70	2	1,963	0.10%
2024/03/29	1	59.60	8	59.50	59.50	-7	1,748	-0.40%
2024/03/28	6	57.95	1	58.60	58.30	5	1,710	0.29%
2024/03/26	2	57.70	0	0.00	57.50	2	1,692	0.12%
2024/03/20	0	0.00	3	58.90	59.30	-3	1,740	-0.17%
2024/03/18	0	57.90	1	58.00	58.10	-1	1,690	-0.06%
2024/03/15	1	57.00	1	57.60	57.20	0	1,700	0.00%
2024/03/14	0	0.00	1	57.80	57.20	-1	1,715	-0.06%
2024/03/13	1	57.00	0	0.00	57.00	1	1,722	0.06%
2024/03/12	0	0.00	0.2	57.70	58.10	-0.2	1,751	-0.01%
2024/03/04	1	59.30	0	0.00	59.30	1	1,929	0.05%
2024/02/27	1	61.00	0	0.00	59.50	1	2,005	0.05%
2024/02/20	1	61.30	20	61.50	61.60	-19	2,275	-0.84%
2024/02/16	0	0.00	5	60.98	63.50	-5	2,226	-0.22%
2024/02/15	1	59.20	0	0.00	58.90	1	2,041	0.05%
2024/02/05	3	59.53	1	59.80	59.70	2	2,092	0.10%
2024/02/02	1	59.70	0	0.00	59.20	1	2,110	0.05%
2024/02/01	0	0.00	1	59.00	59.00	-1	2,128	-0.05%
2024/01/19	2	59.15	2	59.65	59.80	0	2,550	0.00%
2024/01/18	1	57.30	1	58.20	58.30	0	2,721	0.00%
2024/01/17	1	57.80	3	58.37	58.10	-2	2,785	-0.07%
2024/01/16	2	59.00	2	58.70	59.10	0	2,788	0.00%
2024/01/12	2	59.15	1	59.10	59.10	1	2,944	0.03%
2024/01/10	1	57.50	0	0.00	57.40	1	3,093	0.03%
2024/01/04	0	0.00	2	58.90	58.80	-2	3,465	-0.06%
2024/01/03	0	0.00	2	59.30	59.30	-2	3,758	-0.05%
2023/12/27	0	0.00	1	60.40	60.50	-1	4,594	-0.02%
2023/12/15	2	61.80	0	0.00	61.30	2	5,077	0.04%
2023/12/14	0	0.00	1	62.20	61.50	-1	5,173	-0.02%
2023/12/12	0	0.00	3	61.30	61.20	-3	5,404	-0.06%
2023/12/07	1	62.00	0	0.00	61.60	1	5,764	0.02%
2023/12/06	15	62.43	1	62.30	62.50	14	5,971	0.23%
2023/12/05	0	0.00	1	61.10	61.00	-1	6,066	-0.02%
2023/12/04	2	62.35	1	61.90	61.80	1	6,247	0.02%
2023/12/01	1.4	62.07	0	0.00	62.60	1.4	6,619	0.02%
2023/11/30	12	61.99	3	62.13	62.20	9	7,389	0.12%
2023/11/28	0	0.00	2	61.10	61.40	-2	7,723	-0.03%
2023/11/27	1.1	60.88	1	60.20	60.00	0.1	8,329	0.00%
2023/11/24	2.2	60.83	1	61.10	60.80	1.2	8,809	0.01%
2023/11/23	7.4	62.30	6	61.67	61.50	1.4	8,993	0.02%
2023/11/21	1	60.50	1	60.40	60.40	0	8,887	0.00%
2023/11/17	2	58.80	1	59.10	59.10	1	9,095	0.01%
2023/11/14	1	58.70	2	59.60	59.90	-1	9,725	-0.01%
2023/11/13	0	0.00	2	59.30	59.20	-2	10,039	-0.02%
2023/11/10	1	60.90	0	0.00	60.50	1	10,560	0.01%
2023/11/09	4	60.38	0	0.00	60.60	4	10,718	0.04%
2023/11/08	0	0.00	8	61.60	60.80	-8	10,744	-0.07%
2023/11/06	1	61.50	2	61.50	62.10	-1	10,844	-0.01%
2023/11/02	1	60.60	0	0.00	60.40	1	10,931	0.01%
2023/10/31	21	58.61	4	58.40	58.40	17	11,027	0.15%
2023/10/30	2.1	61.09	0	0.00	60.90	2.1	11,180	0.02%
2023/10/27	4	61.00	1	60.90	60.20	3	11,313	0.03%
2023/10/26	18	61.65	1	62.10	61.10	17	11,743	0.14%
2023/10/25	1	65.00	1	64.90	65.00	0	12,206	0.00%
2023/10/24	2	63.95	0	0.00	64.20	2	12,992	0.02%
2023/10/23	1	64.40	12	65.10	63.00	-11	13,942	-0.08%
2023/10/20	41	61.63	1	62.80	63.00	40	14,815	0.27%
2023/10/19	3	63.50	3	63.73	63.90	0	14,773	0.00%
2023/10/18	31	64.36	1	64.10	64.00	30	14,777	0.20%
2023/10/17	0	0.00	1	67.50	67.20	-1	14,792	-0.01%
2023/10/13	1	69.00	2	68.40	68.10	-1	14,860	-0.01%
2023/10/12	2	69.50	6	68.92	68.70	-4	14,865	-0.03%
2023/10/11	2	69.20	13	69.61	67.20	-11	14,932	-0.07%
2023/10/06	2	68.10	0	0.00	67.50	2	14,829	0.01%
2023/10/04	4	68.53	1	68.50	68.40	3	14,858	0.02%
2023/10/03	1	68.80	5	69.06	68.40	-4	14,680	-0.03%
2023/10/02	3	66.17	3	65.63	66.90	0	14,427	0.00%
2023/09/28	0	0.00	4	61.85	61.80	-4	14,264	-0.03%
2023/09/27	1	61.20	1	62.00	62.00	0	14,340	0.00%
2023/09/26	0	0.00	1	62.60	61.60	-1	14,382	-0.01%
2023/09/25	0	0.00	1	63.20	63.10	-1	14,459	-0.01%
2023/09/22	1	61.90	2	63.10	63.20	-1	14,466	-0.01%
2023/09/21	1	61.40	1	62.00	62.50	0	14,478	0.00%
2023/09/20	1	62.90	2	61.80	61.70	-1	14,478	-0.01%
2023/09/19	2	63.45	1	62.40	62.40	1	14,567	0.01%
2023/09/18	1	64.20	0	0.00	64.00	1	14,654	0.01%
2023/09/15	1	67.60	1	67.00	66.60	0	15,118	0.00%
2023/09/14	7	66.57	1	66.70	66.80	6	15,209	0.04%
2023/09/13	1	65.50	2	65.15	65.00	-1	15,083	-0.01%
2023/09/11	3	66.27	4	65.65	65.00	-1	14,948	-0.01%
2023/09/08	5	68.64	6	67.93	68.40	-1	14,761	-0.01%
2023/09/07	6	68.88	9	68.92	69.00	-3	14,747	-0.02%
2023/09/06	5	70.94	7.5	71.10	69.80	-2.5	14,736	-0.02%
2023/09/05	27.5	71.01	25	71.32	70.60	2.5	14,622	0.02%
2023/09/04	3	68.33	6	68.25	68.10	-3	13,907	-0.02%
2023/09/01	4	68.00	4	67.13	66.30	0	13,906	0.00%
2023/08/31	11	69.33	8	69.06	68.80	3	14,025	0.02%
2023/08/30	11	67.98	9	67.66	68.30	2	13,475	0.01%
2023/08/29	3	65.97	3	65.63	66.40	0	13,009	0.00%
2023/08/28	1	63.30	0	0.00	63.40	1	12,798	0.01%
2023/08/25	3	64.30	0	0.00	64.30	3	12,830	0.02%
2023/08/24	1	65.90	3	65.60	64.50	-2	12,777	-0.02%
2023/08/23	5	65.26	5	65.70	64.60	0	12,668	0.00%
2023/08/22	4	66.13	4.3	65.06	64.50	-0.3	12,588	0.00%
2023/08/21	1	65.90	2	65.85	65.80	-1	12,422	-0.01%
2023/08/18	3.1	64.93	3	64.03	64.20	0.1	12,213	0.00%
2023/08/17	20	65.30	0	0.00	65.60	20	12,012	0.17%
2023/08/16	4	61.23	6	63.72	64.50	-2	11,781	-0.02%
2023/08/15	0	0.00	9	60.29	61.90	-9	11,231	-0.08%
2023/08/14	0	0.00	0	57.00	56.30	0	11,076	0.00%
2023/08/11	1	57.90	0	0.00	57.50	1	11,048	0.01%
2023/08/10	5	58.42	3	59.40	58.10	2	11,025	0.02%
2023/08/09	2.1	61.19	0	0.00	60.90	2.1	10,926	0.02%
2023/08/08	2	62.40	2	63.20	61.90	0	10,878	0.00%
2023/08/07	2	63.55	5	63.84	64.00	-3	10,834	-0.03%
2023/08/04	5	62.30	5	62.50	62.30	0	10,768	0.00%
2023/08/02	6	64.77	7	64.16	62.70	-1	10,710	-0.01%
2023/08/01	5.1	64.53	6	64.57	63.60	-1	10,508	-0.01%
2023/07/31	14	68.06	19	67.94	64.50	-5	10,379	-0.05%
2023/07/28	31	68.91	27	69.29	69.60	4	9,839	0.04%
2023/07/27	24	68.39	20.3	69.54	67.50	3.7	9,214	0.04%
2023/07/26	20.3	68.28	17.7	68.94	65.80	2.6	8,371	0.03%
2023/07/25	30.5	64.95	29	65.28	66.80	1.5	7,406	0.02%
2023/07/20	9	61.88	3	61.77	61.60	6	6,462	0.09%
2023/07/19	3	59.80	1	60.10	59.70	2	6,335	0.03%
2023/07/18	5	61.86	7	62.14	60.80	-2	6,304	-0.03%
2023/07/17	1	62.60	3	62.50	62.00	-2	6,244	-0.03%
2023/07/14	1	62.70	2	63.95	62.00	-1	6,194	-0.02%
2023/07/13	1	61.60	2	61.95	61.00	-1	5,970	-0.02%
2023/07/12	5	60.48	4	61.03	60.20	1	5,784	0.02%
2023/07/10	1	56.70	1	56.20	56.00	0	5,591	0.00%
2023/07/07	5	58.38	0	0.00	57.60	5	5,553	0.09%
2023/07/06	0	0.00	1	62.80	62.40	-1	5,441	-0.02%
2023/07/04	1	62.20	1	61.90	62.40	0	5,278	0.00%
2023/07/03	0	0.00	1	61.50	62.30	-1	5,211	-0.02%
2023/06/30	1	60.40	0	0.00	61.30	1	5,107	0.02%
2023/06/29	4	60.10	0	0.00	60.10	4	5,085	0.08%
2023/06/28	1	61.40	1	60.00	60.00	0	5,085	0.00%
2023/06/27	5	61.74	3	61.43	60.60	2	5,088	0.04%
2023/06/26	22.1	64.95	22	63.69	63.90	0.1	4,952	0.00%
2023/06/21	14	64.60	14	64.16	65.00	0	4,791	0.00%
2023/06/20	23	61.16	23	61.47	61.20	0	4,288	0.00%
2023/06/19	1	59.80	0	0.00	59.80	1	4,168	0.02%
2023/06/16	1	60.00	2	60.40	60.10	-1	4,175	-0.02%
2023/06/15	0	0.00	1	60.90	61.10	-1	4,216	-0.02%
2023/06/13	6	61.75	4	61.28	61.30	2	4,248	0.05%
2023/06/12	2	61.30	0	0.00	61.80	2	4,180	0.05%
2023/06/09	3	62.63	1	62.90	63.30	2	4,033	0.05%
2023/06/08	2	60.70	0	0.00	60.80	2	3,779	0.05%
2023/06/07	2	61.60	3	61.20	61.60	-1	3,720	-0.03%
2023/06/06	8	60.80	9	61.43	60.00	-1	3,521	-0.03%
2023/06/05	5	59.58	2	59.00	58.90	3	3,214	0.09%
2023/05/31	0	0.00	1	58.40	57.50	-1	3,194	-0.03%
2023/05/30	21	56.80	20	57.00	56.70	1	3,152	0.03%
2023/05/29	0	0.00	4	56.98	56.80	-4	3,218	-0.12%
2023/05/26	16	57.14	14	56.57	56.50	2	3,274	0.06%
2023/05/25	2	57.10	1	57.10	57.30	1	3,341	0.03%
2023/05/24	1	56.40	1.5	56.84	56.80	-0.5	3,360	-0.01%
2023/05/22	0	0.00	1	57.00	57.00	-1	3,606	-0.03%
2023/05/19	0	0.00	5	55.38	55.10	-5	3,623	-0.14%
2023/05/18	4	54.80	0	0.00	55.20	4	3,750	0.11%
2023/05/17	0	0.00	0.1	54.20	53.70	-0.1	3,810	0.00%
2023/05/15	0	0.00	3	53.40	53.80	-3	3,890	-0.08%
2023/05/12	1	53.80	1.1	53.91	54.10	-0.1	4,039	0.00%
2023/05/11	3	53.37	0	0.00	53.50	3	4,113	0.07%
2023/05/10	1	54.70	0	0.00	54.70	1	4,193	0.02%
2023/05/08	0	0.00	0.2	55.50	55.60	-0.2	4,446	0.00%
2023/05/05	0	0.00	4	55.00	55.50	-4	4,475	-0.09%
2023/05/04	1	53.40	1	54.20	53.80	0	4,604	0.00%
2023/05/03	1	53.80	0	0.00	54.00	1	4,957	0.02%
2023/05/02	1	55.70	0	0.00	55.20	1	5,159	0.02%
2023/04/26	0.1	52.70	0	0.00	53.40	0.1	5,806	0.00%
2023/04/25	0.1	53.90	0	0.00	53.70	0.1	5,941	0.00%
2023/04/21	1.2	56.00	1	56.10	55.20	0.2	6,131	0.00%
2023/04/20	5.1	56.64	1	57.20	56.60	4.1	6,356	0.06%
2023/04/19	1	58.80	5	59.20	58.80	-4	6,644	-0.06%
2023/04/14	0	0.00	1	60.90	60.90	-1	7,381	-0.01%
2023/04/13	2	60.50	1	60.20	60.40	1	7,369	0.01%
2023/04/12	0	0.00	2	60.90	60.90	-2	7,350	-0.03%
2023/04/10	1	61.10	0	0.00	61.40	1	7,302	0.01%
2023/04/07	1	60.60	0	0.00	60.70	1	7,279	0.01%
2023/03/31	0	0.00	3	60.03	60.10	-3	7,273	-0.04%
2023/03/29	1	60.00	0	0.00	59.70	1	7,286	0.01%
2023/03/28	2	59.55	15	60.96	58.90	-13	7,294	-0.18%
2023/03/27	2	60.75	0	0.00	60.80	2	7,256	0.03%
2023/03/24	3	60.73	1	60.60	61.10	2	7,282	0.03%
2023/03/23	2	60.10	0	0.00	59.90	2	7,258	0.03%
2023/03/22	1	61.70	2	61.60	62.00	-1	7,190	-0.01%
2023/03/21	0	59.00	0	0.00	60.10	0	7,257	0.00%
2023/03/17	12	59.02	6	59.12	59.20	6	7,294	0.08%
2023/03/16	4.1	58.84	0	0.00	58.50	4.1	7,311	0.06%
2023/03/15	1.1	60.97	1	60.50	60.00	0.1	7,329	0.00%
2023/03/14	1.1	60.52	0	61.01	60.60	1	7,398	0.01%
2023/03/13	0	0.00	2	60.86	61.90	-2	7,527	-0.03%
2023/03/10	2	62.45	0	0.00	62.10	2	7,674	0.03%
2023/03/09	3	64.27	6	64.52	63.90	-3	8,054	-0.04%
2023/03/08	5	64.20	0	0.00	63.90	5	8,235	0.06%
2023/03/07	0	0.00	9	63.94	63.90	-9	8,237	-0.11%
2023/03/06	1	64.20	2	64.20	64.20	-1	8,246	-0.01%
2023/03/03	1	64.00	0	0.00	63.50	1	8,274	0.01%
2023/03/02	2	63.50	3	63.00	63.20	-1	8,317	-0.01%
2023/03/01	5	62.84	22	62.95	62.90	-17	8,563	-0.20%
2023/02/24	3	62.87	1	62.90	62.80	2	8,563	0.02%
2023/02/23	18	63.19	10	62.80	62.80	8	8,536	0.09%
2023/02/22	32	63.57	31	63.79	63.80	1	8,545	0.01%
2023/02/21	5	64.44	2	64.00	64.80	3	8,565	0.04%
2023/02/20	6.1	64.50	2	64.50	64.60	4	8,532	0.05%
2023/02/17	9	66.14	3	66.10	66.00	6	8,545	0.07%
2023/02/16	1	67.40	0	0.00	67.50	1	8,760	0.01%
2023/02/14	0	64.40	0	0.00	64.50	0	8,745	0.00%
2023/02/10	1.1	66.02	3	64.77	64.20	-2	9,008	-0.02%
2023/02/09	2	67.90	3	68.07	67.20	-1	9,288	-0.01%
2023/02/08	8	68.84	22	68.46	67.90	-14	9,373	-0.15%
2023/02/07	6	67.63	3	67.93	68.00	3	9,417	0.03%
2023/02/06	13	67.22	14	66.58	67.00	-1	9,664	-0.01%
2023/02/03	3	67.07	3	66.90	66.20	0	10,133	0.00%
2023/02/02	11	66.39	2	66.99	67.00	9	10,287	0.09%
2023/02/01	10	67.74	7	67.51	67.40	3	10,251	0.03%
2023/01/31	2	65.45	4.4	65.81	65.70	-2.4	9,979	-0.02%
2023/01/30	4.1	64.19	8	64.74	65.00	-3.9	9,923	-0.04%
2023/01/17	4	60.18	6	59.97	59.90	-2	9,663	-0.02%
2023/01/16	2	59.65	2	59.60	58.90	0	9,501	0.00%
2023/01/13	6.1	58.77	11	59.33	58.10	-4.9	9,297	-0.05%
2023/01/12	3	58.80	10	58.89	58.60	-7	9,133	-0.08%
2023/01/11	0.1	58.20	7	58.43	58.40	-6.9	9,020	-0.08%
2023/01/10	15	59.29	3	58.93	58.40	12	8,905	0.13%
2023/01/09	8	58.48	4	58.75	58.70	4	8,654	0.05%
2023/01/06	1	56.70	2	57.30	57.30	-1	8,280	-0.01%
2023/01/05	1.1	57.99	2	56.20	55.40	-0.9	8,005	-0.01%
2023/01/04	5	55.90	13	54.03	57.00	-8	7,697	-0.10%
2023/01/03	0	0.00	0	50.30	51.90	0	7,479	0.00%
2022/12/29	0	0.00	0.1	50.00	50.10	-0.1	7,453	0.00%
2022/12/28	2	50.30	2	50.50	50.20	0	7,454	0.00%
2022/12/27	3	51.27	0	0.00	51.00	3	7,450	0.04%
2022/12/23	0	0.00	1	51.30	51.30	-1	7,458	-0.01%
2022/12/22	3	50.90	1	51.60	51.60	2	7,454	0.03%
2022/12/21	2	50.80	0	0.00	50.70	2	7,446	0.03%
2022/12/20	3	52.33	0	0.00	51.20	3	7,412	0.04%
2022/12/15	2	55.10	1	55.00	55.30	1	7,315	0.01%
2022/12/14	0	0.00	3	54.70	55.10	-3	7,306	-0.04%
2022/12/13	5	55.85	0	0.00	53.80	5	7,264	0.07%
2022/12/12	3	55.13	6	54.87	55.50	-3	7,108	-0.04%
2022/12/09	3	53.60	0	0.00	53.50	3	6,984	0.04%
2022/12/08	2	54.40	3	53.97	54.40	-1	6,943	-0.01%
2022/12/07	1	53.80	0	0.00	53.30	1	6,879	0.01%
2022/12/06	2	55.50	3	54.77	54.70	-1	6,762	-0.01%
2022/12/05	2	57.40	3	56.97	56.30	-1	6,642	-0.02%
2022/12/02	5.1	59.12	3	58.37	58.40	2.1	6,480	0.03%
2022/12/01	9	56.42	14	57.42	59.00	-5	6,298	-0.08%
2022/11/30	2	54.95	2	53.25	54.50	0	5,868	0.00%
2022/11/25	2	51.60	8	51.66	51.10	-6	5,600	-0.11%
2022/11/24	5	52.90	3	52.87	52.90	2	5,523	0.04%
2022/11/23	8	53.24	18.1	53.16	52.90	-10.1	5,432	-0.19%
2022/11/22	7.1	51.01	9	51.21	50.90	-1.9	5,156	-0.04%
2022/11/21	3	50.50	2	50.40	50.80	1	5,109	0.02%
2022/11/18	2	52.70	0	0.00	51.60	2	5,061	0.04%
2022/11/17	7	51.84	3	52.20	51.80	4	4,910	0.08%
2022/11/16	1	51.60	0	0.00	52.00	1	4,802	0.02%
2022/11/15	3	51.97	2	52.20	52.30	1	4,707	0.02%
2022/11/14	7	50.89	8	51.21	51.60	-1	4,510	-0.02%
2022/11/11	4	49.36	3	48.72	48.55	1	4,177	0.02%
2022/11/10	4	48.30	4.1	48.79	48.50	-0.1	4,045	0.00%
2022/11/09	2	49.60	2	49.60	49.60	0	3,940	0.00%
2022/11/08	3	50.67	4	49.70	49.30	-1	3,814	-0.03%
2022/11/07	7	49.68	9	50.14	50.50	-2	3,587	-0.06%
2022/11/04	2	47.58	3	47.13	47.60	-1	3,173	-0.03%
2022/11/02	4	47.14	5	46.92	47.10	-1	2,855	-0.04%
2022/11/01	9.2	44.81	10	44.79	46.50	-0.8	2,519	-0.03%
2022/10/31	7	41.55	5	42.38	43.60	2	1,885	0.11%
2022/10/28	2	39.88	1	39.40	39.65	1	1,655	0.06%
2022/10/27	0	0.00	1	38.20	39.80	-1	1,532	-0.07%
2022/10/26	2	38.35	2	39.23	37.50	0	1,470	0.00%
2022/10/25	6	38.16	5	38.10	38.00	1	1,311	0.08%
2022/10/24	1	38.00	1	38.65	36.90	0	1,270	0.00%
2022/10/19	1	37.90	1	38.35	38.00	0	1,359	0.00%
2022/10/14	3	36.00	3	36.30	36.15	0	1,732	0.00%
2022/10/13	2	34.80	0	0.00	34.90	2	1,756	0.11%
2022/10/11	0	0.00	1	36.90	36.85	-1	1,839	-0.05%
2022/10/06	1	38.40	0	0.00	38.80	1	1,939	0.05%
2022/10/04	1	38.00	0	0.00	38.50	1	2,030	0.05%
2022/09/29	1	36.10	1	36.00	36.65	0	2,108	0.00%
2022/09/23	1	39.30	2	39.40	39.35	-1	2,180	-0.05%
2022/09/22	2	39.60	0	0.00	39.65	2	2,220	0.09%
2022/09/21	2	39.10	3	39.05	39.05	-1	2,253	-0.04%
2022/09/14	2	41.65	0	0.00	41.80	2	2,381	0.08%
2022/08/25	14	42.72	1	42.75	42.70	13	2,440	0.53%
2022/08/19	2	43.80	0	0.00	43.75	2	2,505	0.08%
2022/08/17	2	43.30	3	43.60	43.60	-1	2,512	-0.04%
2022/08/16	3	43.40	0	0.00	43.45	3	2,521	0.12%
2022/08/15	1	43.45	1	43.45	43.40	0	2,519	0.00%
2022/08/12	2	43.15	0	0.00	43.05	2	2,522	0.08%
2022/08/10	1	42.15	0.5	42.10	41.90	0.5	2,505	0.02%
2022/08/08	1	41.25	0	0.00	41.30	1	2,521	0.04%
2022/08/05	0	0.00	1	40.80	40.80	-1	2,520	-0.04%
2022/08/04	0.2	40.10	0	0.00	40.40	0.2	2,527	0.01%
2022/08/02	0.1	41.20	0	0.00	40.80	0.1	2,548	0.00%
2022/08/01	1	42.20	0	0.00	42.15	1	2,531	0.04%
2022/07/29	0	0.00	1	42.40	42.35	-1	2,530	-0.04%
2022/07/28	0	0.00	5	42.50	42.60	-5	2,524	-0.20%
2022/07/27	1	43.50	0	0.00	43.70	1	2,494	0.04%
2022/07/26	0.1	43.78	1	43.35	43.15	-0.9	2,513	-0.04%
2022/07/22	8	47.07	0	0.00	46.65	8	2,492	0.32%
2022/07/20	0.2	42.67	0	0.00	42.45	0.2	2,231	0.01%
2022/07/19	0	0.00	1	42.15	41.90	-1	2,255	-0.04%
2022/07/08	2	46.33	2	46.00	46.00	0	2,033	0.00%
2022/07/05	1	45.60	0	0.00	45.45	1	1,998	0.05%
2022/07/01	1	44.05	5	44.60	44.05	-4	1,946	-0.21%
2022/06/27	0	0.00	1	49.55	49.90	-1	1,819	-0.05%
2022/06/24	1	48.10	1	48.50	48.20	0	1,803	0.00%
2022/06/22	1	48.50	0	0.00	47.85	1	1,777	0.06%
2022/06/20	2	51.70	5	49.07	48.35	-3	1,712	-0.18%
2022/06/01	2	58.10	3	58.40	58.30	-1	1,836	-0.05%
2022/05/31	2	58.10	4	57.70	57.90	-2	1,850	-0.11%
2022/05/30	6	57.73	0	0.00	58.00	6	1,871	0.32%
2022/05/27	2	54.40	0	0.00	55.40	2	1,845	0.11%
2022/05/25	3	55.00	0	0.00	55.00	3	1,982	0.15%
2022/05/24	2	55.70	0	0.00	55.00	2	2,197	0.09%
2022/05/20	2	56.00	0	0.00	55.80	2	2,317	0.09%
2022/05/17	5	56.08	4	56.40	56.70	1	2,285	0.04%
2022/05/16	1	55.20	1	56.10	54.60	0	2,269	0.00%
2022/05/11	1	56.70	1	57.20	56.90	0	2,235	0.00%
2022/05/10	1	57.70	7	57.10	57.90	-6	2,266	-0.26%
2022/05/03	1	59.60	0	0.00	58.60	1	2,298	0.04%
2022/04/28	4.1	58.04	0	0.00	58.00	4.1	2,300	0.18%
2022/04/27	4	58.10	4	58.20	59.50	0	2,277	0.00%
2022/04/25	1	62.00	1	61.30	60.50	0	2,256	0.00%
2022/04/22	2	64.70	0	0.00	64.40	2	2,228	0.09%
2022/04/21	0.1	66.85	1	66.20	66.40	-0.9	2,218	-0.04%
2022/04/20	1	66.70	0	0.00	66.70	1	2,240	0.04%
2022/04/19	0.1	66.60	0	0.00	65.80	0.1	2,257	0.00%
2022/04/18	1	66.10	1	66.20	66.00	0	2,273	0.00%
2022/04/15	2	67.90	1	67.60	67.60	1	2,295	0.04%
2022/04/11	1.1	68.79	0	0.00	68.60	1.1	2,456	0.04%
2022/04/06	1	71.50	0	0.00	71.50	1	2,533	0.04%
2022/03/31	0	0.00	2	71.75	71.80	-2	2,696	-0.07%
2022/03/21	2	71.50	0	0.00	71.40	2	3,239	0.06%
2022/03/17	3	70.73	0	0.00	70.90	3	3,316	0.09%
2022/03/16	1	69.40	1	68.80	68.80	0	3,351	0.00%
2022/03/15	0	0.00	1	68.80	68.80	-1	3,369	-0.03%
2022/03/08	1	71.20	1	71.60	70.10	0	3,573	0.00%
2022/03/04	0	0.00	1	74.00	73.30	-1	3,643	-0.03%
2022/03/02	4	75.00	4	74.95	75.20	0	3,791	0.00%
2022/03/01	11	74.99	0	0.00	75.40	11	3,833	0.29%
2022/02/25	4	75.35	3	75.40	75.00	1	3,886	0.03%
2022/02/24	4	75.10	3	74.97	74.20	1	4,011	0.02%
2022/02/11	0	0.00	1	72.20	72.00	-1	6,038	-0.02%
2022/02/10	2	72.85	5	73.84	73.00	-3	6,225	-0.05%
2022/02/08	1	70.40	1	70.90	71.50	0	6,346	0.00%
2022/02/07	1.1	68.55	1	68.90	69.70	0.1	6,412	0.00%
2022/01/26	0	0.00	1	68.20	67.50	-1	6,444	-0.02%
2022/01/24	1.1	69.54	0	0.00	69.80	1.1	6,667	0.02%
2022/01/21	1	71.60	0	0.00	71.50	1	6,749	0.01%
2022/01/20	2	71.30	4	71.65	71.90	-2	6,844	-0.03%
2022/01/19	0	0.00	10	72.24	72.20	-10	6,881	-0.15%
2022/01/18	5	73.54	12	74.59	73.40	-7	6,994	-0.10%
2022/01/17	2	73.70	0	0.00	73.80	2	7,053	0.03%
2022/01/14	2	72.75	2	73.10	73.10	0	7,114	0.00%
2022/01/13	0	0.00	6	73.63	73.70	-6	7,171	-0.08%
2022/01/11	11	72.91	5	73.30	72.70	6	7,345	0.08%
2022/01/10	6	73.20	2	73.90	73.90	4	7,484	0.05%
2022/01/07	6	74.05	2	74.00	73.50	4	7,675	0.05%
2022/01/06	3	75.00	4	75.45	75.30	-1	7,663	-0.01%
2022/01/05	1	77.50	0	0.00	76.10	1	7,694	0.01%
2022/01/04	3	78.07	3	77.43	77.30	0	7,696	0.00%
2022/01/03	0	0.00	1	78.00	77.30	-1	7,732	-0.01%
2021/12/30	0	0.00	1	78.60	77.10	-1	7,817	-0.01%
2021/12/29	8	77.25	7	77.59	78.10	1	7,940	0.01%
2021/12/28	8	78.53	18	79.04	77.60	-10	8,059	-0.12%
2021/12/24	2	78.65	1	78.40	78.40	1	8,290	0.01%
2021/12/23	10.2	78.69	2	78.30	78.40	8.2	8,387	0.10%
2021/12/22	3	76.77	2	77.05	77.10	1	8,527	0.01%
2021/12/21	1	74.40	2	73.90	75.00	-1	9,313	-0.01%
2021/12/17	0	0.00	1	75.20	74.90	-1	9,822	-0.01%
2021/12/16	1	75.60	1	76.20	75.90	0	9,836	0.00%
2021/12/15	4	75.70	1	75.80	74.80	3	9,853	0.03%
2021/12/14	1	75.70	0	0.00	75.20	1	9,905	0.01%
2021/12/10	0	0.00	2	74.30	74.40	-2	10,038	-0.02%
2021/12/09	4	75.88	0.1	76.10	75.20	4	10,000	0.04%
2021/12/07	1	77.80	2	76.80	76.60	-1	10,001	-0.01%
2021/12/03	0	0.00	1	75.60	76.60	-1	10,082	-0.01%
2021/12/02	1	75.20	1	76.00	75.50	0	10,112	0.00%
2021/12/01	3	75.50	0	0.00	75.30	3	10,105	0.03%
2021/11/29	14	74.41	7	76.06	76.30	7	10,057	0.07%
2021/11/26	2	76.85	0	0.00	75.90	2	9,995	0.02%
2021/11/25	1.1	79.35	0	0.00	78.70	1.1	9,949	0.01%
2021/11/24	1	78.40	9	78.60	79.70	-8	9,979	-0.08%
2021/11/23	5	79.48	8	79.06	78.80	-3	10,081	-0.03%
2021/11/22	4	81.50	7	82.56	83.00	-3	9,931	-0.03%
2021/11/19	2	79.20	1	79.90	79.10	1	9,795	0.01%
2021/11/18	5	78.50	8	78.30	78.10	-3	9,812	-0.03%
2021/11/17	7	80.21	12	80.29	79.80	-5	9,727	-0.05%
2021/11/16	17.1	85.20	9	84.01	80.50	8.1	9,651	0.08%
2021/11/15	0	0.00	6	81.88	83.90	-6	8,911	-0.07%
2021/11/12	1	76.50	1	76.30	76.30	0	8,640	0.00%
2021/11/11	4	76.13	0	0.00	75.40	4	8,744	0.05%
2021/11/10	6	75.87	1	76.00	76.10	5	8,994	0.06%
2021/11/09	4	76.43	3	76.10	77.00	1	9,006	0.01%
2021/11/08	0	0.00	5	74.00	74.00	-5	8,860	-0.06%
2021/11/05	1	74.00	1	74.30	74.50	0	8,942	0.00%
2021/11/04	2	76.15	3	76.20	75.20	-1	8,981	-0.01%
2021/11/03	1	74.70	1	74.80	74.80	0	9,139	0.00%
2021/11/02	2	74.40	1	73.80	73.80	1	9,260	0.01%
2021/11/01	1	74.90	3.1	76.29	76.90	-2.1	9,253	-0.02%
2021/10/29	0	0.00	6.2	75.01	74.70	-6.2	9,759	-0.06%
2021/10/28	1	73.20	0	0.00	72.60	1	10,246	0.01%
2021/10/26	0.2	76.04	0	0.00	74.70	0.2	10,317	0.00%
2021/10/25	0	0.00	2	75.35	75.70	-2	10,226	-0.02%
2021/10/22	1	72.70	3	73.70	74.20	-2	10,271	-0.02%
2021/10/21	5	74.58	2	73.35	73.10	3	10,293	0.03%
2021/10/20	6	75.35	4	74.65	74.70	2	10,274	0.02%
2021/10/19	1	74.00	8	73.04	74.20	-7	10,319	-0.07%
2021/10/18	9	73.27	10	73.62	74.00	-1	10,566	-0.01%
2021/10/15	16	72.60	12.1	72.33	73.40	3.9	10,569	0.04%
2021/10/14	2	66.65	1	67.30	68.20	1	10,520	0.01%
2021/10/13	2.1	67.37	1	66.80	66.50	1.1	10,558	0.01%
2021/10/12	2.1	69.43	0	0.00	69.10	2.1	10,571	0.02%
2021/10/08	11	71.52	31	71.00	71.00	-20	10,617	-0.19%
2021/10/07	1	69.50	1	69.10	70.20	0	10,683	0.00%
2021/10/06	7	68.99	8	69.29	67.90	-1	11,044	-0.01%
2021/10/05	4	64.75	3	64.47	67.60	1	11,074	0.01%
2021/10/04	4	67.28	0	0.00	66.00	4	11,062	0.04%
2021/10/01	12	72.13	0	0.00	71.10	12	10,969	0.11%
2021/09/30	8	74.04	5	74.44	75.40	3	10,879	0.03%
2021/09/29	75	75.25	61	74.03	73.90	14	10,816	0.13%
2021/09/28	40	81.75	65.3	82.68	80.20	-25.3	10,680	-0.24%
2021/09/27	77	76.92	68	78.86	79.90	9	9,841	0.09%
2021/09/24	3	74.83	14	75.76	75.70	-11	9,525	-0.12%
2021/09/23	1	72.70	2	72.90	73.00	-1	9,417	-0.01%
2021/09/22	4	71.53	0	0.00	71.50	4	9,438	0.04%
2021/09/17	3	73.40	5	72.98	73.50	-2	9,470	-0.02%
2021/09/16	0	0.00	1	72.50	72.60	-1	9,454	-0.01%
2021/09/15	4	71.88	11	71.94	71.50	-7	9,509	-0.07%
2021/09/13	2	72.20	5	72.60	71.70	-3	9,632	-0.03%
2021/09/10	0	0.00	2	72.60	72.70	-2	9,877	-0.02%
2021/09/09	6	70.07	1	72.20	72.20	5	10,071	0.05%
2021/09/07	3	69.77	1	70.80	70.30	2	11,177	0.02%
2021/09/06	1	73.00	2	72.65	71.30	-1	11,699	-0.01%
2021/09/03	2	72.30	1	72.20	72.10	1	11,964	0.01%
2021/09/02	6	73.48	18	72.36	71.90	-12	12,347	-0.10%
2021/09/01	1	73.40	2	73.75	73.70	-1	12,590	-0.01%
2021/08/31	1.1	72.50	1	72.10	72.80	0.1	12,590	0.00%
2021/08/30	2	74.45	5	74.46	73.40	-3	12,648	-0.02%
2021/08/27	4	73.60	4	73.83	73.70	0	12,604	0.00%
2021/08/26	3	71.87	2	71.80	71.70	1	12,512	0.01%
2021/08/25	3	69.73	0	0.00	70.50	3	12,632	0.02%
2021/08/24	6	70.65	1	71.80	70.00	5	12,652	0.04%
2021/08/23	1	71.80	1	71.70	71.50	0	12,669	0.00%
2021/08/20	1	69.60	1	68.40	68.20	0	12,712	0.00%
2021/08/19	17	70.59	12	70.87	69.30	5	12,867	0.04%
2021/08/18	24	72.43	51	71.15	73.90	-27	12,851	-0.21%
2021/08/17	11	75.88	5	74.80	73.80	6	12,837	0.05%
2021/08/16	49.1	75.20	15	75.57	74.90	34.1	12,983	0.26%
2021/08/13	30	82.24	29	82.24	82.90	1	12,988	0.01%
2021/08/12	4	83.88	4	84.43	84.30	0	13,191	0.00%
2021/08/11	44	85.08	15	84.55	84.50	29	13,585	0.21%
2021/08/10	6	85.38	5	84.56	85.40	1	13,665	0.01%
2021/08/09	4	87.75	11	84.50	84.10	-7	13,730	-0.05%
2021/08/06	14	88.01	5	87.44	88.00	9	13,816	0.07%
2021/08/05	5.1	88.30	3	87.60	87.30	2.1	13,821	0.02%
2021/08/04	17	88.38	39	89.00	89.10	-22	14,081	-0.16%
2021/08/03	21	86.58	44	87.44	87.50	-23	13,658	-0.17%
2021/08/02	0	0.00	2	83.00	83.30	-2	13,151	-0.02%
2021/07/28	2	78.25	3	77.17	77.80	-1	13,621	-0.01%
2021/07/27	1	81.10	1.5	81.70	80.00	-0.5	13,719	0.00%
2021/07/26	0	0.00	2	81.90	81.20	-2	13,875	-0.01%
2021/07/23	2.5	82.70	19	82.83	82.10	-16.5	13,994	-0.12%
2021/07/22	23	78.53	3	80.73	81.40	20	13,930	0.14%
2021/07/21	5	77.36	3	78.33	75.90	2	13,746	0.01%
2021/07/20	1	78.30	0	0.00	76.90	1	13,750	0.01%
2021/07/19	2	80.65	0	0.00	80.50	2	13,833	0.01%
2021/07/16	3	81.60	4	82.00	81.40	-1	14,247	-0.01%
2021/07/15	1	81.20	2	81.45	81.70	-1	14,505	-0.01%
2021/07/14	68	83.70	1	82.20	82.50	67	14,695	0.46%
2021/07/13	62	85.90	103	87.68	83.70	-41	14,884	-0.28%	大賣/
2021/07/12	1	83.00	4	84.55	83.20	-3	14,678	-0.02%
2021/07/09	0	0.00	3	84.07	84.50	-3	14,692	-0.02%
2021/07/08	25	83.09	1	85.00	83.20	24	14,792	0.16%
2021/07/07	10	83.23	9	83.70	82.80	1	14,932	0.01%
2021/07/06	4	83.30	0	0.00	83.00	4	15,022	0.03%
2021/07/05	2	85.30	2	85.55	85.10	0	15,176	0.00%
2021/07/02	22	81.04	1	81.80	82.00	21	15,175	0.14%
2021/07/01	6	81.17	1	83.10	80.70	5	15,341	0.03%
2021/06/30	0	0.00	2	82.80	81.50	-2	15,632	-0.01%
2021/06/29	2	84.55	1	83.50	82.80	1	15,724	0.01%
2021/06/28	0	0.00	1	83.00	84.80	-1	16,256	-0.01%
2021/06/24	2	83.80	0	0.00	83.50	2	16,969	0.01%
2021/06/23	0	0.00	1	85.40	84.80	-1	17,087	-0.01%
2021/06/22	1	83.10	4	83.48	83.00	-3	17,247	-0.02%
2021/06/21	13	83.28	15	83.81	82.40	-2	17,979	-0.01%
2021/06/18	11	88.02	28	87.63	87.60	-17	18,581	-0.09%
2021/06/17	33	90.70	23	89.36	88.90	10	18,730	0.05%
2021/06/16	39	90.14	80	89.96	88.90	-41	18,628	-0.22%
2021/06/15	20	87.24	25.1	87.08	86.20	-5.1	18,381	-0.03%
2021/06/11	29	83.67	13.1	82.95	82.60	15.9	18,677	0.09%
2021/06/10	27	81.57	5	81.28	82.50	22	18,508	0.12%
2021/06/09	24	77.71	2	80.85	80.30	22	18,181	0.12%
2021/06/08	2	76.00	0	0.00	77.00	2	17,994	0.01%
2021/06/03	0	0.00	2	76.90	76.80	-2	18,237	-0.01%
2021/06/02	7	78.10	8	77.95	76.10	-1	18,457	-0.01%
2021/06/01	7	79.80	7	80.56	79.50	0	18,353	0.00%
2021/05/28	9	81.86	7	80.90	80.90	2	18,411	0.01%
2021/05/27	6	81.07	5	81.28	81.30	1	18,468	0.01%
2021/05/26	0	0.00	2	78.50	80.00	-2	18,319	-0.01%
2021/05/25	8	80.44	61	82.30	78.50	-53	18,359	-0.29%
2021/05/24	41	76.74	2	78.60	78.20	39	18,270	0.21%
2021/05/21	23	75.40	3	75.50	75.50	20	18,138	0.11%
2021/05/20	4	76.03	11	76.11	74.00	-7	18,249	-0.04%
2021/05/19	22	74.03	25	73.72	78.60	-3	18,154	-0.02%
2021/05/18	33	70.58	52	69.52	71.80	-19	18,103	-0.10%
2021/05/17	22	67.84	1	69.50	66.50	21	18,788	0.11%
2021/05/14	0	0.00	4	72.10	73.80	-4	20,041	-0.02%
2021/05/13	1	66.40	1	64.50	68.10	0	19,889	0.00%
2021/05/12	9	68.84	6	69.80	65.70	3	19,943	0.02%
2021/05/11	9	70.62	8	71.60	70.00	1	20,097	0.00%
2021/05/10	6.1	71.75	5	72.16	71.40	1.1	20,196	0.01%
2021/05/07	3	72.20	14	72.64	72.10	-11	20,804	-0.05%
2021/05/06	10	73.72	56	72.41	73.50	-46	20,847	-0.22%
2021/05/05	2	70.90	30	70.47	70.20	-28	20,768	-0.13%
2021/05/04	5	67.30	32	68.32	67.30	-27	21,129	-0.13%
2021/05/03	13	77.61	0	0.00	74.70	13	21,321	0.06%
2021/04/29	1	81.90	4	82.93	83.00	-3	21,377	-0.01%
2021/04/28	6	81.42	3	80.10	80.00	3	21,438	0.01%
2021/04/27	19	82.37	18	83.23	81.80	1	21,401	0.00%
2021/04/26	0	0.00	1	81.80	81.10	-1	21,350	0.00%
2021/04/23	8	83.84	6	82.80	82.80	2	21,429	0.01%
2021/04/22	10	86.74	7	87.39	85.20	3	21,344	0.01%
2021/04/21	4	82.55	2	82.20	84.30	2	20,986	0.01%
2021/04/20	32	82.34	0.1	82.10	81.30	31.9	20,862	0.15%
2021/04/19	3	80.73	5	80.34	80.10	-2	20,734	-0.01%
2021/04/16	50	79.35	9	78.80	77.80	41	20,537	0.20%
2021/04/15	45	76.86	6	76.17	78.00	39	20,348	0.19%
2021/04/14	3	74.60	103	73.08	75.30	-100	20,297	-0.49%	大賣/
2021/04/13	5	75.10	105	74.76	74.00	-100	20,402	-0.49%	大賣/
2021/04/12	9	78.02	7	76.40	76.40	2	20,581	0.01%
2021/04/09	0	0.00	1	80.20	79.00	-1	20,588	0.00%
2021/04/08	1	79.70	1	80.00	79.80	0	20,616	0.00%
2021/04/07	21	79.63	21	79.50	79.50	0	20,634	0.00%
2021/04/06	54.2	78.03	3	76.77	81.10	51.2	20,773	0.25%
2021/04/01	62	76.10	12	76.00	75.50	50	21,171	0.24%
2021/03/31	32	76.83	33	75.76	75.80	-1	21,598	0.00%
2021/03/30	0	0.00	1	73.30	73.10	-1	22,568	0.00%
2021/03/29	103	72.24	8	72.70	72.40	95	22,798	0.42%	大買/
2021/03/26	1	69.80	5	68.72	69.00	-4	22,533	-0.02%
2021/03/25	5	68.92	57	70.36	68.00	-52	22,491	-0.23%
2021/03/24	61	70.36	61	69.84	70.20	0	22,209	0.00%
2021/03/23	7	70.17	2	70.40	70.80	5	21,339	0.02%
2021/03/22	11	65.33	20	65.71	65.30	-9	20,493	-0.04%
2021/03/19	63	64.62	28	64.44	63.40	35	20,159	0.17%
2021/03/18	22	64.48	15	63.28	63.10	7	19,809	0.04%
2021/03/17	29	63.23	13	63.70	64.60	16	19,342	0.08%
2021/03/16	0	0.00	3	60.30	60.30	-3	18,592	-0.02%
2021/03/15	0	0.00	5	59.80	59.60	-5	18,506	-0.03%
2021/03/12	0	0.00	6	59.73	58.60	-6	18,490	-0.03%
2021/03/11	0	0.00	2	57.80	59.90	-2	18,523	-0.01%
2021/03/10	1	57.60	0	0.00	57.60	1	18,503	0.01%
2021/03/09	1	56.10	0	0.00	56.90	1	18,499	0.01%
2021/03/08	10	58.55	2	59.60	58.40	8	18,414	0.04%
2021/03/05	2	56.85	2	55.80	56.40	0	18,256	0.00%
2021/03/04	2	56.40	0	0.00	56.40	2	18,282	0.01%
2021/02/26	5	59.40	0	0.00	59.30	5	18,657	0.03%
2021/02/25	1	58.60	0	0.00	58.70	1	18,873	0.01%
2021/02/24	1	58.90	0	0.00	58.50	1	18,808	0.01%
2021/02/23	4	61.73	4	61.70	60.80	0	18,742	0.00%
2021/02/22	3	62.30	9	62.31	61.50	-6	18,702	-0.03%
2021/02/19	9	60.89	6	60.33	61.40	3	18,460	0.02%
2021/02/18	5	61.62	11	61.47	60.60	-6	18,605	-0.03%
2021/02/17	1	59.60	2	61.25	62.50	-1	19,117	-0.01%
2021/02/05	12	56.57	14	57.26	57.90	-2	18,671	-0.01%
2021/02/03	12	54.76	13	55.17	53.60	-1	17,791	-0.01%
2021/02/02	11	54.44	12	54.64	55.20	-1	17,572	-0.01%
2021/02/01	21	53.64	23	53.95	53.70	-2	17,009	-0.01%
2021/01/29	18	54.08	5	54.50	51.90	13	16,705	0.08%
2021/01/28	10	54.50	10	53.80	52.80	0	15,996	0.00%
2021/01/27	49	55.16	59	54.44	53.80	-10	15,772	-0.06%
2021/01/26	31	54.76	28	54.90	54.10	3	15,546	0.02%
2021/01/25	4	54.10	12	54.25	54.00	-8	14,918	-0.05%
2021/01/22	82	52.13	87	49.92	52.10	-5	14,523	-0.03%
2021/01/21	17	49.50	13	48.70	50.50	4	14,213	0.03%
2021/01/20	10	46.85	23	47.46	46.90	-13	13,985	-0.09%
2021/01/19	22	48.30	21	48.72	47.95	1	13,887	0.01%
2021/01/18	1	46.50	7	46.89	48.10	-6	13,843	-0.04%
2021/01/15	1	50.30	4	50.45	50.10	-3	13,596	-0.02%
2021/01/14	1	51.80	7	51.84	52.50	-6	13,422	-0.04%
2021/01/13	18	52.57	10	51.20	53.20	8	13,293	0.06%
2021/01/12	10	50.60	18	50.93	50.40	-8	13,148	-0.06%
2021/01/11	13	52.55	18	53.17	52.60	-5	12,997	-0.04%
2021/01/08	14	52.38	11	52.70	52.50	3	12,869	0.02%
2021/01/07	14	52.45	11	52.55	52.60	3	12,778	0.02%
2021/01/06	9	53.16	9	52.63	51.40	0	12,634	0.00%
2021/01/05	12	54.17	16	54.84	53.40	-4	12,302	-0.03%
2021/01/04	2	52.45	0	0.00	52.70	2	11,872	0.02%
2020/12/31	5	53.26	0	0.00	53.30	5	11,712	0.04%
2020/12/30	2	53.90	12	53.77	52.90	-10	11,421	-0.09%
2020/12/29	9	54.52	9	54.29	54.60	0	11,222	0.00%
2020/12/28	21	55.16	9	53.98	55.50	12	10,862	0.11%
2020/12/25	10.8	53.22	20	52.47	51.80	-9.2	10,069	-0.09%
2020/12/24	26.2	51.24	6	51.25	51.50	20.2	9,435	0.21%
2020/12/23	4	48.33	12	48.50	48.80	-8	7,858	-0.10%
2020/12/22	5	45.87	3	46.55	44.40	2	7,373	0.03%
2020/12/21	17	44.62	12	44.90	45.10	5	7,047	0.07%
2020/12/18	2	43.40	1	43.35	43.45	1	6,902	0.01%
2020/12/17	0	0.00	1	42.55	43.25	-1	6,888	-0.01%
2020/12/16	0	0.00	1	42.55	42.85	-1	6,903	-0.01%
2020/12/15	0	0.00	1	42.25	41.90	-1	6,927	-0.01%
2020/12/14	0	0.00	3	42.10	43.15	-3	7,004	-0.04%
2020/12/11	1	42.00	0	0.00	42.50	1	6,994	0.01%
2020/12/10	2	42.95	2	43.40	43.30	0	6,923	0.00%
2020/12/09	0	0.00	1	44.85	44.70	-1	6,787	-0.01%
2020/12/07	4	45.33	2	45.08	44.85	2	6,676	0.03%
2020/12/04	1	45.65	2	46.28	46.20	-1	6,565	-0.02%
2020/12/02	3	45.58	1	45.70	45.50	2	6,364	0.03%
2020/12/01	1	43.50	0	0.00	44.95	1	6,252	0.02%
2020/11/30	4	46.88	13	46.72	45.85	-9	6,096	-0.15%
2020/11/27	14	46.27	1	45.85	46.05	13	5,956	0.22%
2020/11/26	8	47.03	15	47.01	46.50	-7	5,867	-0.12%
2020/11/25	25	45.76	25	45.42	46.00	0	5,354	0.00%
2020/11/24	6	45.38	5	45.69	44.45	1	5,108	0.02%
2020/11/23	1	45.30	0	0.00	44.40	1	4,777	0.02%
2020/11/20	0	0.00	11	45.54	44.45	-11	4,694	-0.23%
2020/11/19	17	44.90	0	0.00	45.20	17	4,544	0.37%
2020/11/18	1	45.10	16	45.02	45.00	-15	4,419	-0.34%
2020/11/17	18	44.84	8	44.66	44.50	10	4,216	0.24%
2020/11/16	19	44.73	15	44.79	44.50	4	3,939	0.10%
2020/11/13	105	42.55	105	42.95	42.90	0	3,069	0.00%	大買/大賣/
2020/11/12	207	42.03	226	41.61	41.90	-19	2,611	-0.73%	大買/大賣/
2020/11/11	0	0.00	3	39.17	40.70	-3	2,016	-0.15%
2020/11/10	2	38.85	0	0.00	38.85	2	1,876	0.11%
2020/11/09	2	38.58	2	38.55	38.55	0	1,881	0.00%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/04	0	0.00	3	38.70	38.70	-3	1,921	-0.16%
2020/10/30	0	0.00	1	38.80	38.30	-1	2,010	-0.05%
2020/10/29	2	38.03	2	38.10	38.10	0	2,038	0.00%
2020/10/21	3	37.97	2	38.15	37.95	1	2,274	0.04%
2020/10/20	2	38.05	0	0.00	38.10	2	2,295	0.09%
2020/10/08	2	37.28	2	37.05	37.05	0	2,412	0.00%
2020/09/29	2	37.68	2	37.50	37.50	0	2,631	0.00%
2020/09/25	0	0.00	1	37.15	37.05	-1	2,826	-0.04%
2020/09/22	1	38.10	1	38.35	38.20	0	2,992	0.00%
2020/09/21	19	39.04	18	38.70	38.70	1	3,083	0.03%
2020/09/17	0	0.00	2	40.85	40.60	-2	3,125	-0.06%
2020/09/15	2	39.23	3	39.45	39.40	-1	3,060	-0.03%
2020/09/11	3	38.65	0	0.00	38.50	3	3,163	0.09%
2020/09/08	0	0.00	2	38.15	38.15	-2	3,281	-0.06%
2020/09/07	2	37.80	0	0.00	37.65	2	3,318	0.06%
2020/09/02	0	0.00	1	38.10	37.85	-1	3,506	-0.03%
2020/08/31	11	37.99	0	0.00	38.00	11	3,640	0.30%
2020/08/27	0	0.00	1	38.05	38.00	-1	3,766	-0.03%
2020/08/25	3	38.45	0	0.00	38.40	3	3,846	0.08%
2020/08/21	1	36.70	1	36.80	37.00	0	3,954	0.00%
2020/08/20	1	36.70	3	37.40	36.05	-2	4,025	-0.05%
2020/08/19	1	39.00	0	0.00	38.90	1	4,079	0.02%
2020/08/17	2	39.28	5	39.22	39.40	-3	4,145	-0.07%
2020/08/13	0	0.00	1	39.15	39.05	-1	4,247	-0.02%
2020/08/11	0	0.00	14	39.83	39.65	-14	4,471	-0.31%
2020/08/07	4	40.36	6	40.17	40.10	-2	4,745	-0.04%
2020/08/06	11	41.19	6	40.75	40.75	5	4,823	0.10%
2020/08/05	0	0.00	2	41.30	41.20	-2	5,014	-0.04%
2020/08/04	1	41.30	1	41.45	41.25	0	5,361	0.00%
2020/08/03	0	0.00	1	40.80	40.85	-1	5,506	-0.02%
2020/07/31	2.2	41.14	4	41.21	41.15	-1.8	5,644	-0.03%
2020/07/30	3	41.10	2	40.85	40.90	1	5,952	0.02%
2020/07/28	21	38.92	5	39.35	38.50	16	6,369	0.25%
2020/07/27	7	40.05	0	0.00	39.80	7	6,722	0.10%
2020/07/24	1	40.25	0	0.00	40.05	1	6,856	0.01%
2020/07/23	1	40.85	0	0.00	40.85	1	6,857	0.01%
2020/07/21	2	40.20	0	0.00	40.25	2	6,835	0.03%
2020/07/20	0.1	40.00	0	0.00	39.80	0.1	6,826	0.00%
2020/07/14	0	0.00	1	41.35	40.60	-1	6,846	-0.01%
2020/07/13	3	40.70	5	40.84	40.90	-2	6,834	-0.03%
2020/07/10	6	40.10	9	40.75	40.10	-3	6,865	-0.04%
2020/07/09	8	41.48	0	0.00	41.20	8	6,897	0.12%
2020/07/08	7	41.77	0	0.00	41.70	7	6,989	0.10%
2020/07/07	2.2	41.86	1	41.95	42.00	1.2	6,965	0.02%
2020/07/06	0.1	41.75	0	0.00	41.75	0.1	6,931	0.00%
2020/07/03	3	41.10	3	40.85	40.90	0	6,929	0.00%
2020/07/02	1	41.00	4	41.13	41.15	-3	6,967	-0.04%
2020/07/01	1	41.90	0	0.00	41.65	1	6,887	0.01%
2020/06/30	4	41.55	7	41.84	41.85	-3	6,845	-0.04%
2020/06/29	12	42.60	12	42.90	42.90	0	6,765	0.00%
2020/06/24	0	0.00	1	43.00	42.85	-1	6,669	-0.01%
2020/06/23	2	42.93	3	42.75	42.70	-1	6,670	-0.01%
2020/06/19	2.5	42.75	0	0.00	42.85	2.5	6,669	0.04%
2020/06/18	3	42.92	0	0.00	42.85	3	6,667	0.04%
2020/06/17	3	42.68	4	42.88	42.95	-1	6,597	-0.02%
2020/06/16	1	41.90	0	0.00	42.00	1	6,551	0.02%
2020/06/15	9	41.70	8	41.20	41.20	1	6,618	0.02%
2020/06/12	1	40.90	0	0.00	41.50	1	6,634	0.02%
2020/06/11	1	41.70	0	0.00	40.90	1	6,651	0.02%
2020/06/10	15	42.46	16	42.46	42.45	-1	6,623	-0.02%
2020/06/09	6	42.26	5	42.60	42.30	1	6,697	0.01%
2020/06/08	11	42.65	7	42.81	42.25	4	6,808	0.06%
2020/06/05	0	0.00	1	42.70	42.65	-1	6,766	-0.01%
2020/06/04	2	42.40	1	42.60	42.65	1	6,762	0.01%
2020/06/03	0	0.00	2	41.85	41.90	-2	6,728	-0.03%
2020/06/02	1	42.40	1	42.15	41.50	0	6,800	0.00%
2020/06/01	1	41.20	0	0.00	41.75	1	6,870	0.01%
2020/05/29	0	0.00	2	40.25	40.95	-2	6,863	-0.03%
2020/05/28	1	40.90	1	42.00	40.60	0	6,904	0.00%
2020/05/27	2	42.30	0	0.00	41.85	2	6,848	0.03%
2020/05/26	2	42.50	0	0.00	42.25	2	6,841	0.03%
2020/05/22	12	41.28	3	41.52	41.15	9	6,717	0.13%
2020/05/21	3	41.32	4	41.73	41.90	-1	6,697	-0.01%
2020/05/20	10	41.13	8	41.75	40.95	2	6,702	0.03%
2020/05/19	4	41.33	3	41.25	41.85	1	6,669	0.01%
2020/05/18	7	40.74	17	40.52	40.20	-10	6,592	-0.15%
2020/05/15	33	42.13	30	42.62	41.90	3	6,449	0.05%
2020/05/14	11	43.10	11	42.77	41.30	0	6,348	0.00%
2020/05/13	2	43.13	1	42.95	42.95	1	6,213	0.02%
2020/05/12	3	44.07	4	44.30	43.70	-1	6,141	-0.02%
2020/05/11	2	44.38	5	43.61	44.20	-3	5,978	-0.05%
2020/05/08	10	42.64	10	42.80	42.30	0	5,640	0.00%
2020/05/07	5	42.62	5	42.58	42.30	0	5,486	0.00%
2020/05/06	7	42.50	6	42.08	41.75	1	5,362	0.02%
2020/05/05	42	41.28	50	41.25	40.80	-8	5,071	-0.16%
2020/05/04	14	40.41	11	40.62	41.50	3	4,899	0.06%
2020/04/30	5	39.06	5	40.01	40.50	0	4,660	0.00%
2020/04/29	1	36.45	0	0.00	36.85	1	4,394	0.02%
2020/04/28	2	35.50	1	35.55	35.50	1	4,387	0.02%
2020/04/27	1	35.10	1	35.00	35.25	0	4,465	0.00%
2020/04/22	0	0.00	4	32.90	34.05	-4	4,453	-0.09%
2020/04/21	0	0.00	1	34.00	33.60	-1	4,466	-0.02%
2020/04/16	1	35.20	1	35.15	35.15	0	4,539	0.00%
2020/04/15	1	35.25	0	0.00	35.20	1	4,612	0.02%
2020/04/14	1	35.05	1	35.40	35.40	0	4,612	0.00%
2020/04/13	1	34.75	1	34.35	34.80	0	4,589	0.00%
2020/04/09	0	0.00	1	33.10	33.00	-1	4,571	-0.02%
2020/04/07	0	0.00	1	31.90	32.90	-1	4,500	-0.02%
2020/04/06	0	0.00	2	30.45	30.50	-2	4,421	-0.05%
2020/03/31	1	30.60	3	30.40	29.80	-2	4,456	-0.04%
2020/03/27	0	0.00	7	30.28	30.20	-7	4,543	-0.15%
2020/03/26	2	29.70	0	0.00	29.70	2	4,546	0.04%
2020/03/25	7	29.94	0	0.00	29.70	7	4,561	0.15%
2020/03/24	0	0.00	10	28.20	28.25	-10	4,573	-0.22%
2020/03/20	3	27.98	0	28.60	28.60	3	5,173	0.06%
2020/03/19	0	0.00	2	26.45	26.45	-2	5,391	-0.04%
2020/03/18	2	29.55	5	30.25	29.35	-3	5,436	-0.06%
2020/03/16	9	31.63	3	31.00	31.00	6	5,561	0.11%
2020/03/13	2	30.93	2	30.90	31.95	0	5,565	0.00%
2020/03/12	3	35.57	2	37.10	34.30	1	5,506	0.02%
2020/03/11	1	38.00	1	38.75	38.05	0	5,468	0.00%
2020/03/09	10	38.54	1	38.00	38.00	9	5,901	0.15%
2020/03/06	0	0.00	5	39.85	39.70	-5	5,920	-0.08%
2020/03/05	0	0.00	1	39.40	39.65	-1	6,003	-0.02%
2020/03/04	2	38.25	0	0.00	38.40	2	6,457	0.03%
2020/03/03	0	0.00	4	38.85	38.30	-4	6,684	-0.06%
2020/03/02	0	0.00	2	36.45	36.25	-2	6,716	-0.03%
2020/02/27	2	38.50	0	0.00	37.00	2	6,860	0.03%
2020/02/26	3	38.83	2	39.10	39.30	1	6,803	0.01%
2020/02/25	1	38.80	0	0.00	38.90	1	6,761	0.01%
2020/02/24	5	38.70	0	0.00	39.15	5	6,759	0.07%
2020/02/21	0	0.00	1	39.15	38.95	-1	6,745	-0.01%
2020/02/18	1	38.60	0	0.00	38.05	1	6,686	0.01%
2020/02/11	0	0.00	2	37.58	37.65	-2	6,756	-0.03%
2020/02/06	0	0.00	3	36.82	37.10	-3	7,746	-0.04%
2020/02/05	10	35.98	12	36.09	35.85	-2	7,741	-0.03%
2020/02/04	2	35.40	3	35.10	35.95	-1	7,703	-0.01%
2020/02/03	3	33.23	3	33.55	33.40	0	7,678	0.00%
2020/01/31	3	36.65	0	0.00	36.45	3	7,587	0.04%
2020/01/14	0	0.00	10	44.19	43.75	-10	8,146	-0.12%
2020/01/13	2	43.40	1	43.40	43.40	1	8,108	0.01%
2020/01/10	0	0.00	2	42.95	42.55	-2	8,078	-0.02%
2020/01/09	4	42.61	3	43.50	42.40	1	8,088	0.01%
2020/01/08	2	42.50	0	0.00	43.15	2	8,102	0.02%
2020/01/07	0	0.00	5	43.28	43.10	-5	8,246	-0.06%
2020/01/06	0	0.00	2	43.25	42.80	-2	8,254	-0.02%
2020/01/03	8	42.19	6	43.22	42.80	2	8,271	0.02%
2020/01/02	0	0.00	3	43.03	43.10	-3	8,253	-0.04%
2019/12/31	1	42.70	2	42.80	42.55	-1	8,331	-0.01%
2019/12/30	3	42.55	0	0.00	42.55	3	8,401	0.04%
2019/12/27	1	42.40	1	42.35	42.35	0	8,440	0.00%
2019/12/25	0	0.00	2	41.63	42.45	-2	8,590	-0.02%
2019/12/24	4	41.38	2	41.45	41.45	2	8,942	0.02%
2019/12/23	1	42.00	2	42.00	41.95	-1	8,962	-0.01%
2019/12/20	3	42.40	0	0.00	42.60	3	9,107	0.03%
2019/12/19	12	42.68	14	42.88	42.75	-2	9,700	-0.02%
2019/12/18	16	43.26	16	43.58	42.60	0	10,083	0.00%
2019/12/17	69	44.17	31	44.81	44.25	38	10,305	0.37%
2019/12/16	27	45.90	34	46.19	46.80	-7	10,013	-0.07%
2019/12/13	10	45.26	16	45.80	45.30	-6	9,961	-0.06%
2019/12/12	12	45.02	8	45.01	44.85	4	10,269	0.04%
2019/12/11	11	45.15	12	45.19	45.30	-1	10,281	-0.01%
2019/12/10	1	44.50	2	44.68	45.00	-1	10,391	-0.01%
2019/12/09	10	45.40	10	45.70	45.00	0	10,420	0.00%
2019/12/06	1	45.30	0	0.00	45.30	1	10,519	0.01%
2019/12/05	2	45.65	2	46.20	45.40	0	10,532	0.00%
2019/12/04	4	44.95	9	45.32	45.25	-5	10,426	-0.05%
2019/12/03	3	44.42	3	44.57	44.50	0	10,636	0.00%
2019/12/02	33	44.53	36	43.90	44.85	-3	10,677	-0.03%
2019/11/29	4	45.03	8	45.58	44.40	-4	10,682	-0.04%
2019/11/28	33	43.80	34	43.85	43.90	-1	10,301	-0.01%
2019/11/27	3	43.00	4	42.80	42.60	-1	10,422	-0.01%
2019/11/26	2	42.50	7	42.72	43.00	-5	10,526	-0.05%
2019/11/25	3	41.40	0	0.00	41.25	3	10,621	0.03%
2019/11/21	3	40.70	0	0.00	41.00	3	11,463	0.03%
2019/11/15	0	0.00	2	41.60	40.90	-2	12,388	-0.02%
2019/11/13	21	41.08	20	41.48	41.30	1	12,941	0.01%
2019/11/12	10	41.55	10	41.70	41.45	0	13,341	0.00%
2019/11/11	24	40.57	20	40.93	40.40	4	13,834	0.03%
2019/11/08	11	41.33	11	41.67	41.00	0	14,410	0.00%
2019/11/07	26	40.83	31	40.99	40.60	-5	14,552	-0.03%
2019/11/06	51	43.31	51	43.30	42.00	0	14,468	0.00%
2019/11/05	9	44.93	2	45.13	45.30	7	14,132	0.05%
2019/11/04	7	43.68	4	43.50	43.50	3	13,749	0.02%
2019/10/31	0	0.00	1	43.65	43.35	-1	13,704	-0.01%
2019/10/30	0	0.00	4	43.60	43.65	-4	13,699	-0.03%
2019/10/29	2	42.90	0	0.00	42.80	2	13,673	0.01%
2019/10/25	1	43.55	0	0.00	43.15	1	13,563	0.01%
2019/10/24	0	0.00	10	44.45	44.10	-10	13,517	-0.07%
2019/10/23	27	44.50	27	44.34	44.35	0	13,520	0.00%
2019/10/22	2	43.68	2	43.53	44.10	0	13,312	0.00%
2019/10/18	10	42.20	20	42.45	42.25	-10	12,991	-0.08%
2019/10/17	10	42.05	10	42.10	41.95	0	12,961	0.00%
2019/10/16	17	42.59	10	43.10	42.00	7	12,920	0.05%
2019/10/15	1	42.45	1	42.95	42.45	0	12,807	0.00%
2019/10/07	10	41.81	12	41.77	42.00	-2	12,362	-0.02%
2019/10/04	11	41.45	11	41.77	41.00	0	12,222	0.00%
2019/10/02	12	41.63	11	41.65	42.40	1	12,070	0.01%
2019/10/01	10	40.74	11	40.77	41.00	-1	11,963	-0.01%
2019/09/27	18	40.65	2	40.65	40.60	16	11,886	0.13%
2019/09/26	10	43.72	12	43.73	43.50	-2	11,505	-0.02%
2019/09/25	21	43.50	20	43.57	43.20	1	11,442	0.01%
2019/09/24	56	44.57	43	43.99	43.45	13	11,299	0.12%
2019/09/23	16	47.10	19	47.32	46.80	-3	10,695	-0.03%
2019/09/20	17	48.24	25	48.01	48.60	-8	10,293	-0.08%
2019/09/19	1	46.10	5	46.38	46.90	-4	9,803	-0.04%
2019/09/18	10	47.21	11	47.75	46.55	-1	9,709	-0.01%
2019/09/17	21	47.45	39	47.34	47.10	-18	9,484	-0.19%
2019/09/16	10	46.60	37	45.73	46.50	-27	9,039	-0.30%
2019/09/12	8	45.36	12	45.30	46.35	-4	8,913	-0.04%
2019/09/11	22	45.33	17	45.51	45.20	5	8,751	0.06%
2019/09/10	33	45.13	36	45.02	45.30	-3	8,666	-0.03%
2019/09/09	12	46.37	12	46.75	46.50	0	8,491	0.00%
2019/09/06	54	46.56	53	46.51	46.30	1	8,432	0.01%
2019/09/05	27	46.99	32	46.38	46.70	-5	8,273	-0.06%
2019/09/04	15	44.46	14	44.65	45.25	1	7,862	0.01%
2019/09/03	20	45.05	13	45.28	45.05	7	7,723	0.09%
2019/09/02	10	44.35	23	44.24	44.50	-13	7,511	-0.17%
2019/08/30	32	45.58	28	44.90	43.20	4	7,313	0.05%
2019/08/28	22	46.01	17	46.46	46.30	5	6,709	0.07%
2019/08/27	43	46.38	26	46.23	46.50	17	6,414	0.27%
2019/08/23	28	43.07	28	43.37	42.95	0	5,531	0.00%
2019/08/22	20	42.62	22	42.48	42.30	-2	5,193	-0.04%
2019/08/21	1	42.30	1	42.50	42.00	0	4,975	0.00%
2019/08/20	1	40.80	4	42.33	40.80	-3	4,749	-0.06%
2019/08/19	3	42.43	5	43.82	42.30	-2	4,500	-0.04%
2019/08/16	0	0.00	0.4	41.70	41.75	-0.4	4,112	-0.01%
2019/08/15	1	41.25	21	41.08	41.80	-20	3,876	-0.52%
2019/08/14	34	40.80	10	40.45	41.50	24	3,444	0.70%
2019/08/13	3	38.43	60	38.91	38.20	-57	2,872	-1.98%
2019/08/08	0	0.00	3	34.70	34.65	-3	2,010	-0.15%
2019/08/07	1	33.35	1	33.55	33.65	0	1,853	0.00%
2019/07/31	0	0.00	2	33.25	33.35	-2	1,681	-0.12%
2019/07/30	2	32.75	0	0.00	32.80	2	1,668	0.12%
2019/07/29	0	0.00	1	33.35	33.70	-1	1,635	-0.06%
2019/07/26	0	0.00	3	33.05	33.10	-3	1,575	-0.19%
2019/07/25	0	0.00	2	33.03	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	10	31.60	31.85	-10	1,474	-0.68%
2019/07/23	5	31.51	3	31.75	31.80	2	1,489	0.13%
2019/07/18	2	30.90	1	31.00	30.75	1	1,492	0.07%
2019/07/15	0	0.00	2	31.20	31.10	-2	1,577	-0.13%
2019/07/10	2	30.60	0	0.00	30.75	2	1,765	0.11%
2019/07/02	0	0.00	1	31.40	31.50	-1	2,063	-0.05%
2019/06/28	1	32.10	2	32.40	32.10	-1	2,361	-0.04%
2019/06/27	1	32.45	0	0.00	32.60	1	2,417	0.04%
2019/06/26	13	31.95	0	0.00	31.80	13	2,493	0.52%
2019/06/21	2	32.20	2	32.60	32.50	0	2,585	0.00%
2019/06/20	1	32.40	20	32.65	32.70	-19	2,619	-0.73%
2019/06/19	2	31.85	0	0.00	32.00	2	2,584	0.08%
2019/06/14	21	31.43	1	31.10	31.35	20	2,623	0.76%
2019/06/13	0	0.00	1	29.45	31.00	-1	2,623	-0.04%
2019/05/29	1	28.40	1	28.15	28.15	0	2,785	0.00%
2019/05/27	0	0.00	1	28.10	28.15	-1	3,286	-0.03%
2019/05/21	1	28.70	0	0.00	29.10	1	3,435	0.03%
2019/05/16	2	29.90	2	29.60	29.60	0	3,536	0.00%
2019/05/14	0	0.00	1	28.80	29.50	-1	3,661	-0.03%
2019/05/10	0	0.00	2	30.45	29.85	-2	3,759	-0.05%
2019/05/09	13	30.65	2	30.60	30.35	11	3,760	0.29%
2019/05/07	1	31.80	0	0.00	31.85	1	3,774	0.03%
2019/05/02	0	0.00	1	32.85	33.00	-1	3,818	-0.03%
2019/04/30	10	32.35	0	0.00	32.80	10	3,854	0.26%
2019/04/25	0	0.00	1	34.90	34.60	-1	3,952	-0.03%
2019/04/23	1	34.00	0	0.00	34.40	1	4,004	0.02%
2019/04/22	0	0.00	1	35.20	34.55	-1	4,007	-0.02%
2019/04/19	1	33.90	3	34.67	34.90	-2	4,037	-0.05%
2019/04/18	1	34.60	1	35.10	33.85	0	4,000	0.00%
2019/04/17	1	34.65	1	34.50	34.50	0	3,983	0.00%
2019/04/16	3	34.70	4	34.75	34.90	-1	4,021	-0.02%
2019/04/15	0	0.00	2	33.55	33.75	-2	3,935	-0.05%
2019/04/12	0	0.00	5	32.89	32.80	-5	3,916	-0.13%
2019/04/10	4	33.86	0	0.00	33.85	4	3,898	0.10%
2019/04/09	11	34.83	10	34.73	34.35	1	3,879	0.03%
2019/04/08	10	33.73	23	33.79	34.00	-13	3,761	-0.35%
2019/04/03	6	34.69	5	34.55	34.60	1	3,670	0.03%
2019/04/02	14	35.27	18	34.67	34.55	-4	3,618	-0.11%
2019/04/01	11	33.33	11	33.69	33.40	0	3,357	0.00%
2019/03/29	32	33.03	1	32.95	33.30	31	3,274	0.95%
2019/03/28	3	32.33	0.1	32.35	32.45	2.9	3,149	0.09%
2019/03/27	0	0.00	6	32.63	32.70	-6	3,173	-0.19%
2019/03/25	3	31.73	3	31.95	31.95	0	3,122	0.00%
2019/03/20	1	31.85	1	31.90	31.85	0	3,073	0.00%
2019/03/19	3	32.72	2	32.65	32.20	1	3,165	0.03%
2019/03/18	0	0.00	4	32.44	32.50	-4	3,114	-0.13%
2019/03/15	1	31.70	8	31.73	31.75	-7	3,052	-0.23%
2019/03/13	2	30.85	0	0.00	30.80	2	3,133	0.06%
2019/03/12	0	0.00	3	31.40	31.00	-3	3,192	-0.09%
2019/03/07	4	31.58	7	31.47	31.30	-3	3,361	-0.09%
2019/03/06	5	31.40	1	31.45	31.30	4	3,401	0.12%
2019/03/05	4	31.73	0	0.00	31.65	4	3,417	0.12%
2019/03/04	2	32.38	0	0.00	32.00	2	3,417	0.06%
2019/02/27	3	31.83	2	32.15	32.50	1	3,436	0.03%
2019/02/26	17	32.75	25	32.89	32.55	-8	3,339	-0.24%
2019/02/25	0	0.00	3	31.03	31.20	-3	2,972	-0.10%
2019/02/22	1	30.55	0	0.00	30.30	1	2,923	0.03%
2019/02/20	1	31.20	0	0.00	30.75	1	2,971	0.03%
2019/02/19	1	30.75	0	0.00	30.60	1	2,943	0.03%
2019/02/18	3	30.85	2	31.23	30.70	1	2,941	0.03%
2019/02/15	1	30.70	0	0.00	31.00	1	2,918	0.03%
2019/02/14	2	31.05	5	31.21	31.20	-3	2,878	-0.10%
2019/02/13	1	30.20	2	30.20	30.20	-1	2,851	-0.04%
2019/02/12	1	30.60	0	0.00	30.60	1	2,821	0.04%
2019/02/11	3	30.62	1	31.00	30.70	2	2,757	0.07%
2019/01/25	5	30.02	8	29.85	30.05	-3	2,701	-0.11%
2019/01/24	0	0.00	1	29.50	29.30	-1	2,658	-0.04%
2019/01/23	1	29.60	0	0.00	29.55	1	2,654	0.04%
2019/01/21	6	30.19	26	30.36	30.05	-20	2,591	-0.77%
2019/01/18	0	0.00	3	29.50	29.30	-3	2,512	-0.12%
2019/01/16	1	29.65	1	28.45	29.55	0	2,448	0.00%
2019/01/15	4	28.15	1	28.15	28.15	3	2,341	0.13%
2019/01/14	12	28.30	0	0.00	28.05	12	2,339	0.51%
2019/01/11	2	28.35	2	28.30	28.30	0	2,327	0.00%
2019/01/08	4	27.54	3	27.80	27.90	1	2,242	0.04%
2019/01/04	1	26.40	2	26.28	26.40	-1	2,170	-0.05%
2019/01/03	0	0.00	1	27.00	27.15	-1	2,196	-0.05%
2019/01/02	1	27.80	0.1	27.55	27.55	1	2,192	0.04%
2018/12/26	1	29.55	0	0.00	28.25	1	2,194	0.05%
2018/12/25	1	29.00	1	29.00	29.10	0	2,183	0.00%
2018/12/24	2	29.35	1	29.65	29.85	1	2,183	0.05%
2018/12/21	0	0.00	3	28.70	28.40	-3	2,135	-0.14%
2018/12/20	8	28.93	5	28.30	28.30	3	2,195	0.14%
2018/12/19	1	29.35	0	0.00	29.30	1	2,155	0.05%
2018/12/18	0	0.00	1	28.25	28.10	-1	2,125	-0.05%
2018/12/14	1	28.75	1	29.15	29.15	0	2,147	0.00%
2018/12/13	1	29.60	0	0.00	29.15	1	2,214	0.05%
2018/12/12	2.1	29.85	2	29.88	30.00	0.1	2,202	0.00%
2018/12/10	0	0.00	0.1	27.55	27.70	-0.1	2,176	0.00%
2018/12/07	3	28.45	3	28.10	28.20	0	2,176	0.00%
2018/12/06	5	29.35	4	29.48	29.10	1	2,101	0.05%
2018/12/05	3	30.50	0	0.00	30.70	3	2,055	0.15%
2018/12/04	5	30.50	0	0.00	31.95	5	2,034	0.25%
2018/12/03	6	30.47	12	30.49	30.90	-6	1,987	-0.30%
2018/11/30	1.1	29.35	5	29.20	30.00	-3.9	1,923	-0.20%
2018/11/29	11	30.20	10	30.06	29.60	1	1,891	0.05%
2018/11/28	5	28.83	5	29.07	29.40	0	1,809	0.00%
2018/11/27	0	0.00	2	28.70	28.85	-2	1,772	-0.11%
2018/11/26	32	28.49	1	28.40	28.45	31	1,750	1.77%
2018/11/23	3	27.58	0	0.00	27.30	3	1,706	0.18%
2018/11/22	0	0.00	7	28.81	28.00	-7	1,724	-0.41%
2018/11/21	1	28.30	1	28.60	28.30	0	1,742	0.00%
2018/11/20	3	28.50	2	28.40	28.40	1	1,737	0.06%
2018/11/19	5	28.70	5	28.92	29.00	0	1,710	0.00%
2018/11/16	5	27.70	0	0.00	27.85	5	1,652	0.30%
2018/11/15	1	27.45	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	27.70	0	27.65	27.70	1	1,647	0.06%
2018/11/13	3	27.35	0.1	28.05	28.05	3	1,671	0.18%
2018/11/12	2	28.40	7.6	28.12	28.35	-5.6	1,689	-0.33%
2018/11/02	11	27.52	1	27.70	27.15	10	1,795	0.56%
2018/10/26	2	24.43	2	24.00	24.00	0	1,786	0.00%
2018/10/25	0	0.00	2	24.60	24.05	-2	1,820	-0.11%
2018/10/17	5	26.84	5	26.40	26.20	0	1,908	0.00%
2018/10/15	0	0.00	1	25.80	25.60	-1	1,914	-0.05%
2018/10/12	1	25.00	0	0.00	25.60	1	1,912	0.05%
2018/10/11	0	0.00	2	25.80	25.75	-2	1,897	-0.11%
2018/10/09	2	28.90	0	0.00	28.60	2	1,890	0.11%
2018/10/02	0	0.00	1	32.45	31.90	-1	1,892	-0.05%
2018/10/01	2	32.60	3	32.15	32.45	-1	1,906	-0.05%
2018/09/28	2	32.40	0	0.00	31.90	2	1,948	0.10%
2018/09/27	0	0.00	2	32.00	31.85	-2	1,955	-0.10%
2018/09/21	2	31.30	0	0.00	31.40	2	1,962	0.10%
2018/09/19	1	32.55	1	32.90	32.60	0	2,034	0.00%
2018/09/17	0	0.00	1	32.20	32.25	-1	2,018	-0.05%
2018/09/14	1	30.80	1	32.25	32.80	0	2,040	0.00%
2018/09/10	10	28.90	2	28.75	28.40	8	2,006	0.40%
2018/09/07	1	30.70	2	32.20	30.60	-1	1,997	-0.05%
2018/08/27	0	0.00	10	32.20	32.20	-10	2,397	-0.42%
2018/08/20	1	32.45	3	32.80	31.80	-2	2,565	-0.08%
2018/08/15	0	0.00	1	33.10	32.80	-1	2,621	-0.04%
2018/08/13	0	0.00	1	33.00	32.60	-1	2,627	-0.04%
2018/08/10	2	36.38	0	0.00	35.80	2	2,563	0.08%
2018/08/08	0	0.00	1	38.00	37.70	-1	2,558	-0.04%
2018/08/01	3	39.00	0	0.00	39.00	3	2,603	0.12%
2018/07/24	0	0.00	3	37.90	38.00	-3	2,620	-0.11%
2018/07/17	0	0.00	0.1	38.00	38.00	-0.1	2,771	-0.01%
2018/07/16	0	0.00	1	37.80	37.85	-1	2,780	-0.04%
2018/07/13	0	0.00	0.3	37.65	37.70	-0.3	2,812	-0.01%
2018/07/12	0	0.00	3	37.35	37.55	-3	2,835	-0.11%
2018/07/06	5	37.82	0	0.00	38.00	5	3,328	0.15%
2018/07/03	1	38.00	2	38.40	37.60	-1	3,303	-0.03%
2018/07/02	1	37.50	0	0.00	37.25	1	3,281	0.03%
2018/06/29	1	37.65	2	37.70	37.60	-1	3,293	-0.03%
2018/06/28	3	40.23	0	0.00	40.00	3	3,311	0.09%
2018/06/27	1	40.55	0	0.00	40.35	1	3,296	0.03%
2018/06/12	0	0.00	12	42.54	42.20	-12	3,249	-0.37%
2018/06/07	0	0.00	2	40.70	40.65	-2	3,184	-0.06%
2018/06/06	0	0.00	1	40.70	40.70	-1	3,253	-0.03%
2018/06/05	1	40.55	0	0.00	40.05	1	3,324	0.03%
2018/06/04	0	0.00	2	40.45	40.30	-2	3,317	-0.06%
2018/06/01	0	0.00	2	40.05	39.85	-2	3,321	-0.06%
2018/05/24	10	39.85	3	39.50	39.55	7	3,460	0.20%
2018/05/15	0	0.00	1	38.80	38.25	-1	3,546	-0.03%
2018/05/14	2	38.90	25	38.40	38.40	-23	3,649	-0.63%
2018/05/10	1	39.05	0	0.00	39.05	1	3,711	0.03%
2018/05/09	1	38.35	0	0.00	38.40	1	3,736	0.03%
2018/05/04	1	38.20	0	0.00	38.15	1	3,982	0.03%
2018/04/30	0	0.00	1	38.70	39.15	-1	4,180	-0.02%
2018/04/26	2	39.00	0	0.00	39.00	2	4,253	0.05%
2018/04/25	2	39.80	0	0.00	39.90	2	4,308	0.05%
2018/04/24	2	39.80	0	0.00	39.55	2	4,371	0.05%
2018/04/23	0	0.00	5	41.40	41.25	-5	4,359	-0.11%
2018/04/19	1	43.10	0	0.00	43.10	1	4,430	0.02%
2018/04/18	1	42.90	0	0.00	42.85	1	4,569	0.02%
2018/04/16	2	43.80	1	43.40	43.40	1	4,656	0.02%
2018/04/13	11.3	44.54	12	44.33	43.95	-0.7	4,860	-0.01%
2018/04/12	1	42.10	0	0.00	42.30	1	5,110	0.02%
2018/04/11	1	41.25	0	0.00	41.05	1	5,324	0.02%
2018/04/09	1	41.30	0	0.00	41.30	1	5,461	0.02%
2018/04/03	0	0.00	5	42.55	42.50	-5	5,469	-0.09%
2018/03/29	0	0.00	1	43.10	43.05	-1	5,768	-0.02%
2018/03/28	0	0.00	1	43.05	43.05	-1	5,779	-0.02%
2018/03/23	0	0.00	1	41.25	41.20	-1	5,934	-0.02%
2018/03/21	0	0.00	11	42.75	42.55	-11	6,059	-0.18%
2018/03/20	0	0.00	2	42.15	42.15	-2	6,083	-0.03%
2018/03/19	2	42.45	0	0.00	42.45	2	6,177	0.03%
2018/03/15	0	0.00	5	42.95	42.95	-5	6,249	-0.08%
2018/03/14	0	0.00	2	43.35	43.25	-2	6,329	-0.03%
2018/03/13	8	43.07	3	43.10	43.55	5	6,380	0.08%
2018/03/12	5	43.37	0	0.00	43.25	5	6,518	0.08%
2018/03/09	0.1	43.40	1	43.20	43.20	-0.9	6,528	-0.01%
2018/03/08	2.3	42.64	0	0.00	42.50	2.3	6,468	0.03%
2018/03/05	4	43.05	0	0.00	42.35	4	6,667	0.06%
2018/03/01	3	42.93	0	0.00	43.30	3	6,668	0.04%
2018/02/27	1	42.35	0	0.00	42.40	1	6,750	0.01%
2018/02/12	0	0.00	1	39.50	39.30	-1	6,862	-0.01%
2018/02/09	1	37.80	3	39.00	39.45	-2	6,936	-0.03%
2018/02/08	0	0.00	2	40.43	39.80	-2	6,955	-0.03%
2018/02/07	1	41.50	0	0.00	41.30	1	7,144	0.01%
2018/02/06	5	40.00	0	0.00	40.50	5	7,439	0.07%
2018/02/05	2	42.98	5	43.90	43.70	-3	7,371	-0.04%
2018/02/02	0	0.00	4	43.95	43.25	-4	7,397	-0.05%
2018/02/01	0	0.00	10	43.96	43.60	-10	7,484	-0.13%
2018/01/31	0	0.00	2	43.80	44.05	-2	7,600	-0.03%
2018/01/29	2	44.75	5	44.20	43.60	-3	7,968	-0.04%
2018/01/25	1	42.90	7	42.87	43.05	-6	8,232	-0.07%
2018/01/24	2	41.88	0	0.00	41.85	2	8,277	0.02%
2018/01/22	1	42.00	1	42.05	41.90	0	8,993	0.00%
2018/01/19	4	42.06	5	42.15	41.70	-1	9,081	-0.01%
2018/01/18	10	43.05	0	0.00	42.50	10	9,067	0.11%
2018/01/17	4	42.51	1	42.89	42.45	3	9,108	0.03%
2018/01/15	12	44.22	11	44.37	44.00	1	9,125	0.01%
2018/01/12	1	44.20	25	44.56	44.60	-24	9,108	-0.26%
2018/01/11	1	44.05	1	44.35	43.35	0	9,218	0.00%
2018/01/10	24	43.77	26	43.90	43.65	-2	9,373	-0.02%
2018/01/09	78	44.33	76	44.95	44.05	2	9,536	0.02%
2018/01/08	22	44.80	5	45.22	44.90	17	9,404	0.18%
2018/01/05	0	0.00	2.3	42.96	42.80	-2.3	8,875	-0.03%
2018/01/04	2	41.33	40	41.40	41.40	-38	8,731	-0.44%
2018/01/03	2	41.90	1.3	42.17	41.75	0.7	8,915	0.01%