金居 (8358)-元富-屏東券商分點個股進出

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
69.0
漲跌
▲4.2
漲幅
+6.48%
成交量
22,666張
產業
上櫃電子零組件類股
937人加入追蹤

立即追蹤
本地時間:14:30(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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東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
2024/05/10	0	0.00	1.1	64.91	65.30	-1.1	4,921	-0.02%
2024/05/08	0	0.00	0	64.15	63.40	0	4,859	0.00%
2024/05/07	0	0.00	0.2	63.61	64.20	-0.2	4,855	0.00%
2024/05/06	1	64.20	2	65.34	64.00	-1	4,826	-0.02%
2024/05/03	1	65.00	0	0.00	65.40	1	4,789	0.02%
2024/04/30	2	66.50	17	65.38	65.30	-15	4,648	-0.32%
2024/04/29	1.2	65.52	0	0.00	65.90	1.2	4,610	0.03%
2024/04/26	0	0.00	3	65.50	64.60	-3	4,595	-0.07%
2024/04/22	3	60.33	0	0.00	59.90	3	4,457	0.07%
2024/04/19	0	0.00	0.1	61.40	62.30	-0.1	4,411	0.00%
2024/04/17	2	64.20	0	0.00	64.40	2	4,311	0.05%
2024/04/16	1	62.20	5	62.30	62.50	-4	4,254	-0.09%
2024/04/15	4	66.53	2	67.50	65.30	2	4,169	0.05%
2024/04/12	8	68.39	7	69.17	67.20	1	3,954	0.03%
2024/04/11	4	66.88	4	67.45	67.20	0	3,653	0.00%
2024/04/10	2	67.00	0	0.00	66.00	2	3,458	0.06%
2024/04/09	10	67.25	12	67.73	66.80	-2	3,309	-0.06%
2024/04/08	3	65.87	40	65.88	65.50	-37	2,837	-1.30%
2024/04/03	43	64.53	48	64.53	64.20	-5	2,583	-0.19%
2024/04/02	64	64.96	23	64.63	64.20	41	2,408	1.70%
2024/04/01	1	63.30	9	62.26	62.70	-8	1,963	-0.41%
2024/03/29	0	0.00	2	59.60	59.50	-2	1,748	-0.11%
2024/03/26	3	57.53	0	0.00	57.50	3	1,692	0.18%
2024/03/25	0	59.50	10	59.50	58.60	-10	1,715	-0.58%
2024/03/20	2	58.20	3	58.90	59.30	-1	1,740	-0.06%
2024/03/18	10	58.00	0	0.00	58.10	10	1,690	0.59%
2024/03/15	0	57.20	0	0.00	57.20	0	1,700	0.00%
2024/03/13	2	57.40	0	0.00	57.00	2	1,722	0.12%
2024/03/12	1	58.00	0	0.00	58.10	1	1,751	0.06%
2024/03/08	1	56.70	0	0.00	56.60	1	1,805	0.06%
2024/03/07	0	0.00	1	58.40	58.30	-1	1,794	-0.06%
2024/03/05	1	58.80	0	0.00	58.80	1	1,897	0.05%
2024/03/01	0	59.50	0	0.00	59.10	0	1,951	0.00%
2024/02/29	1	59.20	0	0.00	59.20	1	1,970	0.05%
2024/02/27	1	59.10	0	0.00	59.50	1	2,005	0.05%
2024/02/26	4	60.18	0	0.00	60.10	4	2,185	0.18%
2024/02/20	2	61.80	0	0.00	61.60	2	2,275	0.09%
2024/02/16	0	0.00	3	63.37	63.50	-3	2,226	-0.13%
2024/02/15	1	58.80	0	0.00	58.90	1	2,041	0.05%
2024/02/02	0	0.00	1	59.80	59.20	-1	2,110	-0.05%
2024/01/31	0	0.00	1	59.00	58.80	-1	2,151	-0.05%
2024/01/25	2	60.20	1	60.10	59.90	1	2,295	0.04%
2024/01/24	0	0.00	9	60.69	60.50	-9	2,316	-0.39%
2024/01/19	0	59.00	1	59.40	59.80	-1	2,550	-0.04%
2024/01/17	0	0.00	1	58.70	58.10	-1	2,785	-0.04%
2024/01/16	0	0.00	9	59.00	59.10	-9	2,788	-0.32%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/10	0	57.75	0	0.00	57.40	0	3,093	0.00%
2024/01/09	3	57.87	3	58.70	57.70	0	3,155	0.00%
2024/01/08	1	58.30	0	0.00	58.40	1	3,212	0.03%
2024/01/05	2	58.80	0	0.00	58.90	2	3,296	0.06%
2024/01/04	0	59.40	0	0.00	58.80	0	3,465	0.00%
2024/01/03	6	59.32	0	0.00	59.30	6	3,758	0.16%
2023/12/25	0	0.00	1	60.10	60.10	-1	4,875	-0.02%
2023/12/22	1	60.40	0	0.00	60.50	1	4,908	0.02%
2023/12/18	1	60.70	0	0.00	60.40	1	5,035	0.02%
2023/12/15	1	62.40	0	0.00	61.30	1	5,077	0.02%
2023/12/14	2	61.80	0	0.00	61.50	2	5,173	0.04%
2023/12/08	2	61.90	1	62.20	61.80	1	5,619	0.02%
2023/12/07	6	62.37	0	0.00	61.60	6	5,764	0.10%
2023/12/06	0.1	62.40	1	62.30	62.50	-0.9	5,971	-0.02%
2023/12/01	33	61.88	8	62.71	62.60	25	6,619	0.38%
2023/11/30	3	62.23	6	62.30	62.20	-3	7,389	-0.04%
2023/11/29	0	0.00	1	61.40	61.50	-1	7,551	-0.01%
2023/11/28	3	60.83	3	61.23	61.40	0	7,723	0.00%
2023/11/27	3	60.20	2	60.10	60.00	1	8,329	0.01%
2023/11/24	4	60.95	0	0.00	60.80	4	8,809	0.05%
2023/11/23	5	62.24	6	62.57	61.50	-1	8,993	-0.01%
2023/11/22	0	0.00	15	60.79	60.80	-15	8,851	-0.17%
2023/11/21	4	60.85	0	0.00	60.40	4	8,887	0.05%
2023/11/20	7	60.67	1	59.90	60.80	6	8,988	0.07%
2023/11/17	5	59.00	0	0.00	59.10	5	9,095	0.05%
2023/11/16	2	59.30	0	0.00	59.50	2	9,282	0.02%
2023/11/15	3	60.60	3	59.40	59.30	0	9,508	0.00%
2023/11/14	7	59.40	0	0.00	59.90	7	9,725	0.07%
2023/11/13	0	0.00	1	59.70	59.20	-1	10,039	-0.01%
2023/11/08	0	0.00	10	61.50	60.80	-10	10,744	-0.09%
2023/11/07	3	61.20	0	0.00	61.10	3	10,764	0.03%
2023/11/06	8	61.34	7	61.57	62.10	1	10,844	0.01%
2023/11/03	12	60.50	1	60.80	60.50	11	10,857	0.10%
2023/11/01	5	59.30	5	58.90	59.00	0	10,977	0.00%
2023/10/31	5	58.96	2	58.90	58.40	3	11,027	0.03%
2023/10/30	6	61.07	7	60.97	60.90	-1	11,180	-0.01%
2023/10/27	9	60.90	7	61.16	60.20	2	11,313	0.02%
2023/10/26	13	62.04	3	62.20	61.10	10	11,743	0.09%
2023/10/25	0	0.00	2	65.50	65.00	-2	12,206	-0.02%
2023/10/23	15	64.73	0	0.00	63.00	15	13,942	0.11%
2023/10/20	0	0.00	17	61.71	63.00	-17	14,815	-0.11%
2023/10/19	1	63.70	0	0.00	63.90	1	14,773	0.01%
2023/10/18	4	64.90	4	65.90	64.00	0	14,777	0.00%
2023/10/13	0	0.00	1	68.30	68.10	-1	14,860	-0.01%
2023/10/11	7	68.63	7	69.21	67.20	0	14,932	0.00%
2023/10/06	0	0.00	15	67.70	67.50	-15	14,829	-0.10%
2023/10/05	20	68.83	2	68.30	68.10	18	14,942	0.12%
2023/10/04	5	68.22	7	68.53	68.40	-2	14,858	-0.01%
2023/10/03	4	67.18	10	68.32	68.40	-6	14,680	-0.04%
2023/10/02	3	64.20	11	65.46	66.90	-8	14,427	-0.06%
2023/09/26	4	63.18	1	62.50	61.60	3	14,382	0.02%
2023/09/25	3	63.60	0	0.00	63.10	3	14,459	0.02%
2023/09/22	1	62.80	0	0.00	63.20	1	14,466	0.01%
2023/09/21	2	62.45	0	0.00	62.50	2	14,478	0.01%
2023/09/20	2	61.80	0	0.00	61.70	2	14,478	0.01%
2023/09/19	2	62.55	0	0.00	62.40	2	14,567	0.01%
2023/09/18	4	64.15	0	0.00	64.00	4	14,654	0.03%
2023/09/15	4	67.05	5	66.80	66.60	-1	15,118	-0.01%
2023/09/14	4	66.20	7	66.50	66.80	-3	15,209	-0.02%
2023/09/12	3	64.80	2	65.30	65.20	1	15,044	0.01%
2023/09/11	23	65.30	15	65.59	65.00	8	14,948	0.05%
2023/09/08	1	69.20	1	68.80	68.40	0	14,761	0.00%
2023/09/06	7	70.64	6	70.32	69.80	1	14,736	0.01%
2023/09/05	17	71.36	14	71.01	70.60	3	14,622	0.02%
2023/09/04	0	0.00	5	69.00	68.10	-5	13,907	-0.04%
2023/09/01	1	67.80	0	0.00	66.30	1	13,906	0.01%
2023/08/31	8	69.30	12	69.40	68.80	-4	14,025	-0.03%
2023/08/30	7	68.53	14	68.40	68.30	-7	13,475	-0.05%
2023/08/29	0	0.00	3	64.57	66.40	-3	13,009	-0.02%
2023/08/28	3	62.93	0	0.00	63.40	3	12,798	0.02%
2023/08/24	6	64.95	6	64.90	64.50	0	12,777	0.00%
2023/08/23	4	65.85	1.2	65.05	64.60	2.8	12,668	0.02%
2023/08/22	11	65.19	9	65.37	64.50	2	12,588	0.02%
2023/08/21	7	64.77	2	65.30	65.80	5	12,422	0.04%
2023/08/18	2	65.10	2	65.00	64.20	0	12,213	0.00%
2023/08/17	6	65.03	9	65.53	65.60	-3	12,012	-0.02%
2023/08/16	3	63.40	8	64.14	64.50	-5	11,781	-0.04%
2023/08/15	0	0.00	17	60.79	61.90	-17	11,231	-0.15%
2023/08/14	1	56.30	0	0.00	56.30	1	11,076	0.01%
2023/08/11	3	58.27	1	57.70	57.50	2	11,048	0.02%
2023/08/10	8	58.70	0	0.00	58.10	8	11,025	0.07%
2023/08/09	6	61.05	0	0.00	60.90	6	10,926	0.05%
2023/08/08	5	62.18	1	63.40	61.90	4	10,878	0.04%
2023/08/02	23	62.90	21	62.57	62.70	2	10,710	0.02%
2023/08/01	2	63.85	0	0.00	63.60	2	10,508	0.02%
2023/07/31	31	65.56	29	66.23	64.50	2	10,379	0.02%
2023/07/28	6	69.83	9	69.49	69.60	-3	9,839	-0.03%
2023/07/27	8	68.94	10	68.97	67.50	-2	9,214	-0.02%
2023/07/26	26	68.69	36	67.43	65.80	-10	8,371	-0.12%
2023/07/25	20	66.60	17	64.35	66.80	3	7,406	0.04%
2023/07/21	4	60.75	0	0.00	60.80	4	6,468	0.06%
2023/07/20	1	62.60	8	62.63	61.60	-7	6,462	-0.11%
2023/07/19	3	59.93	1	60.20	59.70	2	6,335	0.03%
2023/07/18	14	61.64	8	61.21	60.80	6	6,304	0.10%
2023/07/17	1	62.00	1	62.50	62.00	0	6,244	0.00%
2023/07/14	3	63.80	2	62.90	62.00	1	6,194	0.02%
2023/07/13	0	0.00	3	61.60	61.00	-3	5,970	-0.05%
2023/07/12	0.2	61.00	3	59.63	60.20	-2.8	5,784	-0.05%
2023/07/11	1	57.50	3	57.70	57.70	-2	5,611	-0.04%
2023/07/10	6	56.13	16	56.16	56.00	-10	5,591	-0.18%
2023/07/07	2	58.45	6	58.20	57.60	-4	5,553	-0.07%
2023/07/06	0	0.00	2	62.90	62.40	-2	5,441	-0.04%
2023/07/05	1	62.90	10	62.60	63.00	-9	5,368	-0.17%
2023/07/04	11	61.87	5	62.66	62.40	6	5,278	0.11%
2023/07/03	5	62.30	2.1	61.89	62.30	2.9	5,211	0.06%
2023/06/30	0	0.00	1	61.20	61.30	-1	5,107	-0.02%
2023/06/29	2	59.95	1	60.50	60.10	1	5,085	0.02%
2023/06/28	2	60.80	1	60.60	60.00	1	5,085	0.02%
2023/06/27	9	61.41	0	0.00	60.60	9	5,088	0.18%
2023/06/26	5.1	64.26	10	63.80	63.90	-4.9	4,952	-0.10%
2023/06/21	20	65.14	12	64.63	65.00	8	4,791	0.17%
2023/06/20	3	61.40	0	0.00	61.20	3	4,288	0.07%
2023/06/19	2	59.75	0	0.00	59.80	2	4,168	0.05%
2023/06/15	0	0.00	1	61.70	61.10	-1	4,216	-0.02%
2023/06/14	2	61.25	0	0.00	60.80	2	4,207	0.05%
2023/06/13	7	61.99	7	61.40	61.30	0	4,248	0.00%
2023/06/12	6	61.38	6	61.87	61.80	0	4,180	0.00%
2023/06/09	1	62.40	12	62.26	63.30	-11	4,033	-0.27%
2023/06/07	10	61.00	2	61.00	61.60	8	3,720	0.22%
2023/06/06	1	61.70	14	60.95	60.00	-13	3,521	-0.37%
2023/06/05	1	59.10	4	59.38	58.90	-3	3,214	-0.09%
2023/06/02	5	57.60	0	0.00	57.80	5	3,151	0.16%
2023/05/31	4	58.30	0	0.00	57.50	4	3,194	0.13%
2023/05/25	4	57.60	4	57.60	57.30	0	3,341	0.00%
2023/05/24	0	0.00	1	56.00	56.80	-1	3,360	-0.03%
2023/05/23	10	57.20	0	0.00	56.80	10	3,466	0.29%
2023/05/22	0	0.00	5	57.22	57.00	-5	3,606	-0.14%
2023/05/19	0	54.71	0	0.00	55.10	0	3,623	0.00%
2023/05/05	4	55.18	1	55.20	55.50	3	4,475	0.07%
2023/05/02	1	55.70	0.1	55.20	55.20	0.9	5,159	0.02%
2023/04/27	0.1	54.30	0	0.00	53.50	0.1	5,628	0.00%
2023/04/24	4	55.45	2	55.90	55.70	2	6,023	0.03%
2023/04/21	1	56.20	0	0.00	55.20	1	6,131	0.02%
2023/04/19	1	59.30	0	0.00	58.80	1	6,644	0.02%
2023/04/18	0	0.00	0.1	60.50	60.00	-0.1	6,886	0.00%
2023/04/17	3	61.00	4	61.50	60.90	-1	7,183	-0.01%
2023/04/13	0	61.10	0	0.00	60.40	0	7,369	0.00%
2023/04/10	0	0.00	4	61.10	61.40	-4	7,302	-0.05%
2023/04/07	0	0.00	8	60.65	60.70	-8	7,279	-0.11%
2023/04/06	4	59.50	0	0.00	60.00	4	7,270	0.06%
2023/03/29	0	0.00	4	60.30	59.70	-4	7,286	-0.05%
2023/03/28	4	59.00	0	0.00	58.90	4	7,294	0.05%
2023/03/27	0	60.90	0	0.00	60.80	0	7,256	0.00%
2023/03/24	9	60.64	1	61.00	61.10	8	7,282	0.11%
2023/03/23	3	60.93	0	0.00	59.90	3	7,258	0.04%
2023/03/22	1	60.70	0	0.00	62.00	1	7,190	0.01%
2023/03/21	0.1	59.70	0	0.00	60.10	0.1	7,257	0.00%
2023/03/16	2	58.50	1	58.40	58.50	1	7,311	0.01%
2023/03/15	10	60.50	0	0.00	60.00	10	7,329	0.14%
2023/03/10	0	0.00	0.2	63.00	62.10	-0.2	7,674	0.00%
2023/03/07	2	64.30	0	0.00	63.90	2	8,237	0.02%
2023/03/03	0.1	64.00	0	0.00	63.50	0.1	8,274	0.00%
2023/03/01	5	63.26	0	0.00	62.90	5	8,563	0.06%
2023/02/24	1	62.80	1	63.30	62.80	0	8,563	0.00%
2023/02/23	3	63.37	0	0.00	62.80	3	8,536	0.04%
2023/02/20	1	64.90	0	0.00	64.60	1	8,532	0.01%
2023/02/17	0	0.00	1	66.10	66.00	-1	8,545	-0.01%
2023/02/16	1	67.30	0.1	67.00	67.50	0.9	8,760	0.01%
2023/02/15	0.1	64.99	3	65.07	64.70	-2.9	8,733	-0.03%
2023/02/14	1	63.80	0	0.00	64.50	1	8,745	0.01%
2023/02/10	1.2	64.32	0	65.00	64.20	1.2	9,008	0.01%
2023/02/09	1	66.80	1	67.20	67.20	0	9,288	0.00%
2023/02/07	0	0.00	1	67.90	68.00	-1	9,417	-0.01%
2023/02/06	1	65.50	2	67.00	67.00	-1	9,664	-0.01%
2023/02/02	0	0.00	1	67.20	67.00	-1	10,287	-0.01%
2023/02/01	18	67.28	13	67.93	67.40	5	10,251	0.05%
2023/01/31	61	64.84	61	65.22	65.70	0	9,979	0.00%
2023/01/30	25	61.97	24	63.30	65.00	1	9,923	0.01%
2023/01/17	1	60.50	2	60.50	59.90	-1	9,663	-0.01%
2023/01/16	3	59.37	7	59.14	58.90	-4	9,501	-0.04%
2023/01/13	1	59.60	1	59.00	58.10	0	9,297	0.00%
2023/01/12	0	0.00	1	58.90	58.60	-1	9,133	-0.01%
2023/01/11	0	0.00	0	58.30	58.40	0	9,020	0.00%
2023/01/10	1	58.00	1	60.00	58.40	0	8,905	0.00%
2023/01/09	11	57.86	11	58.98	58.70	0	8,654	0.00%
2023/01/06	0	56.70	10	56.56	57.30	-10	8,280	-0.12%
2023/01/05	10	56.24	2.1	56.78	55.40	8	8,005	0.10%
2023/01/04	2.1	55.14	0	0.00	57.00	2.1	7,697	0.03%
2022/12/26	1	51.50	0	0.00	51.50	1	7,449	0.01%
2022/12/19	0	0.00	0.1	53.40	53.00	-0.1	7,378	0.00%
2022/12/16	0	0.00	1	54.10	54.40	-1	7,359	-0.01%
2022/12/15	0	0.00	0.1	55.00	55.30	-0.1	7,315	0.00%
2022/12/14	0.1	55.20	0	0.00	55.10	0.1	7,306	0.00%
2022/12/13	60	55.55	60	53.90	53.80	0	7,264	0.00%
2022/12/12	0.1	55.50	0.1	55.50	55.50	-0.1	7,108	0.00%
2022/12/07	0.1	54.00	4	53.03	53.30	-3.9	6,879	-0.06%
2022/12/05	1.1	57.00	2	57.70	56.30	-0.9	6,642	-0.01%
2022/12/02	83	58.84	81	58.39	58.40	2	6,480	0.03%
2022/12/01	2	58.45	8	56.99	59.00	-6	6,298	-0.10%
2022/11/30	2	54.79	0.1	53.22	54.50	1.9	5,868	0.03%
2022/11/28	0.1	51.84	52	51.65	51.80	-51.9	5,630	-0.92%
2022/11/25	0	52.20	1	51.16	51.10	-1	5,600	-0.02%
2022/11/24	0	0.00	1	52.90	52.90	-1	5,523	-0.02%
2022/11/23	0.1	52.70	28.2	52.07	52.90	-28.1	5,432	-0.52%
2022/11/22	0	0.00	3	52.00	50.90	-3	5,156	-0.06%
2022/11/21	25	51.30	0	0.00	50.80	25	5,109	0.49%
2022/11/18	11	51.80	110.2	52.73	51.60	-99.2	5,061	-1.96%	大賣/
2022/11/17	1.1	52.02	1	51.70	51.80	0.1	4,910	0.00%
2022/11/16	108	52.26	4	51.70	52.00	104	4,802	2.17%	大買/鉅額交易
2022/11/15	3	52.57	3	51.80	52.30	0	4,707	0.00%
2022/11/14	53	50.98	2	50.65	51.60	51	4,510	1.13%
2022/11/11	4	48.84	4	48.59	48.55	0	4,177	0.00%
2022/11/10	4	48.65	3	48.82	48.50	1	4,045	0.02%
2022/11/09	2	49.48	2	49.40	49.60	0	3,940	0.00%
2022/11/08	26	50.67	26	49.65	49.30	0	3,814	0.00%
2022/11/04	2	47.33	2.2	47.58	47.60	-0.2	3,173	-0.01%
2022/11/03	2.2	47.10	12	47.27	47.65	-9.8	3,014	-0.33%
2022/11/02	7	46.89	3	47.38	47.10	4	2,855	0.14%
2022/11/01	12	46.72	26	47.14	46.50	-14	2,519	-0.56%
2022/10/31	0	0.00	2	42.13	43.60	-2	1,885	-0.11%
2022/10/28	5	39.76	4	39.45	39.65	1	1,655	0.06%
2022/10/06	1	38.35	0	0.00	38.80	1	1,939	0.05%
2022/09/30	2	35.60	8	36.29	37.85	-6	2,101	-0.29%
2022/09/29	0	0.00	3	36.15	36.65	-3	2,108	-0.14%
2022/09/28	3	35.68	1	35.35	35.35	2	2,122	0.09%
2022/09/27	4	36.30	4	36.65	37.25	0	2,143	0.00%
2022/09/26	0.1	37.75	0	0.00	36.65	0.1	2,167	0.00%
2022/09/16	0	0.00	6	41.10	41.10	-6	2,291	-0.26%
2022/09/15	0	0.00	3	42.10	41.85	-3	2,339	-0.13%
2022/09/08	1	41.10	0	0.00	41.65	1	2,500	0.04%
2022/09/06	0	0.00	3	40.40	40.30	-3	2,502	-0.12%
2022/09/05	2	41.40	0	0.00	40.70	2	2,499	0.08%
2022/09/02	1	42.30	0	0.00	42.35	1	2,485	0.04%
2022/08/31	0	0.00	1	43.10	43.00	-1	2,478	-0.04%
2022/08/29	1	42.15	0	0.00	42.15	1	2,473	0.04%
2022/08/19	0	0.00	2	44.40	43.75	-2	2,505	-0.08%
2022/08/12	0	0.00	2	42.43	43.05	-2	2,522	-0.08%
2022/08/02	2	41.33	1	40.70	40.80	1	2,548	0.04%
2022/07/28	1	42.70	0	0.00	42.60	1	2,524	0.04%
2022/07/27	3	43.60	0	0.00	43.70	3	2,494	0.12%
2022/07/26	2	43.80	0	0.00	43.15	2	2,513	0.08%
2022/07/25	1	44.90	1	45.25	44.80	0	2,499	0.00%
2022/07/21	1	46.60	6	43.60	46.65	-5	2,306	-0.22%
2022/07/20	10	42.50	0	0.00	42.45	10	2,231	0.45%
2022/07/18	4	42.60	0	0.00	42.35	4	2,270	0.18%
2022/07/14	6	45.20	3	44.20	45.10	3	2,175	0.14%
2022/07/01	1	44.25	1	44.70	44.05	0	1,946	0.00%
2022/06/28	1	48.30	0	0.00	48.50	1	1,840	0.05%
2022/06/23	0	0.00	4	48.10	47.40	-4	1,794	-0.22%
2022/06/22	1	48.70	1	50.20	47.85	0	1,777	0.00%
2022/06/21	4	49.16	0	0.00	50.00	4	1,735	0.23%
2022/06/20	3	49.53	5	49.32	48.35	-2	1,712	-0.12%
2022/06/17	4	52.08	0	0.00	51.30	4	1,700	0.24%
2022/06/16	1	55.50	0	0.00	54.10	1	1,660	0.06%
2022/06/15	0	0.00	2	56.20	55.10	-2	1,664	-0.12%
2022/06/14	1	55.90	0	0.00	55.90	1	1,681	0.06%
2022/06/10	0	0.00	1	57.90	57.80	-1	1,724	-0.06%
2022/06/07	1	57.50	0	0.00	56.90	1	1,754	0.06%
2022/06/02	5	58.20	0	0.00	57.90	5	1,802	0.28%
2022/05/30	0	0.00	24	57.65	58.00	-24	1,871	-1.28%
2022/05/27	2	54.70	2	55.05	55.40	0	1,845	0.00%
2022/05/26	2	54.65	0	0.00	54.10	2	1,874	0.11%
2022/05/24	2	55.50	0	0.00	55.00	2	2,197	0.09%
2022/05/20	1	55.90	0	0.00	55.80	1	2,317	0.04%
2022/05/18	1	56.80	1	57.10	56.80	0	2,307	0.00%
2022/05/17	1	56.70	2	56.50	56.70	-1	2,285	-0.04%
2022/05/10	1	57.70	0	0.00	57.90	1	2,266	0.04%
2022/05/09	2	58.15	0.2	57.10	57.50	1.8	2,252	0.08%
2022/05/04	0	0.00	4	59.50	59.80	-4	2,296	-0.17%
2022/05/03	1	59.40	2.3	59.13	58.60	-1.3	2,298	-0.06%
2022/04/29	1	58.30	1	57.60	58.10	0	2,305	0.00%
2022/04/28	4.5	58.08	0	0.00	58.00	4.5	2,300	0.20%
2022/04/27	2	57.55	0	0.00	59.50	2	2,277	0.09%
2022/04/26	1	60.10	0	0.00	59.50	1	2,261	0.04%
2022/04/25	3	60.70	0	0.00	60.50	3	2,256	0.13%
2022/04/22	2	64.35	0	0.00	64.40	2	2,228	0.09%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/15	2	67.60	0	0.00	67.60	2	2,295	0.09%
2022/04/13	0	0.00	1	68.70	68.70	-1	2,381	-0.04%
2022/04/11	2	68.60	0	0.00	68.60	2	2,456	0.08%
2022/03/17	1	70.20	1	70.10	70.90	0	3,316	0.00%
2022/03/16	0	69.20	1	68.90	68.80	-1	3,351	-0.03%
2022/03/15	1	68.70	0	0.00	68.80	1	3,369	0.03%
2022/03/08	0	0.00	1	70.00	70.10	-1	3,573	-0.03%
2022/03/07	0	0.00	6	71.52	70.90	-6	3,618	-0.17%
2022/03/04	1.2	74.23	0	0.00	73.30	1.2	3,643	0.03%
2022/03/03	0	0.00	1	74.70	74.50	-1	3,723	-0.03%
2022/03/01	0	0.00	1	74.80	75.40	-1	3,833	-0.03%
2022/02/25	1.2	75.68	6	75.30	75.00	-4.8	3,886	-0.12%
2022/02/24	14	75.16	2	74.80	74.20	12	4,011	0.30%
2022/02/23	14	73.71	1.1	73.81	74.20	12.9	4,011	0.32%
2022/02/21	1	71.20	1	71.50	71.50	0	4,158	0.00%
2022/02/18	1	70.30	0	0.00	70.80	1	4,337	0.02%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/10	0.1	73.30	0	0.00	73.00	0.1	6,225	0.00%
2022/02/09	0	0.00	4	71.70	72.20	-4	6,242	-0.06%
2022/02/08	4	70.50	0	0.00	71.50	4	6,346	0.06%
2022/01/21	0	0.00	0.1	71.50	71.50	-0.1	6,749	0.00%
2022/01/19	5	72.40	4	72.90	72.20	1	6,881	0.01%
2022/01/13	1.1	73.62	0	0.00	73.70	1.1	7,171	0.02%
2022/01/10	1	73.50	0	0.00	73.90	1	7,484	0.01%
2022/01/07	0	0.00	1	74.69	73.50	-1	7,675	-0.01%
2022/01/06	0	0.00	2.1	75.30	75.30	-2.1	7,663	-0.03%
2022/01/05	4	75.98	3.1	76.96	76.10	1	7,694	0.01%
2022/01/03	2	77.10	3	77.30	77.30	-1	7,732	-0.01%
2021/12/30	2	78.35	2	77.10	77.10	0	7,817	0.00%
2021/12/29	1	78.20	0	0.00	78.10	1	7,940	0.01%
2021/12/28	0	0.00	1	79.00	77.60	-1	8,059	-0.01%
2021/12/27	5	78.00	6	77.65	77.60	-1	8,168	-0.01%
2021/12/24	2	78.20	0	0.00	78.40	2	8,290	0.02%
2021/12/23	7	78.27	1	78.40	78.40	6	8,387	0.07%
2021/12/22	2	76.80	0	0.00	77.10	2	8,527	0.02%
2021/12/21	0.1	74.80	0	0.00	75.00	0.1	9,313	0.00%
2021/12/20	16	73.54	0.1	74.00	73.10	16	9,674	0.16%
2021/12/14	2	76.70	2	75.00	75.20	0	9,905	0.00%
2021/12/09	0	0.00	4	76.10	75.20	-4	10,000	-0.04%
2021/12/08	1	76.20	0	0.00	76.20	1	10,010	0.01%
2021/12/07	0.2	77.30	2	78.00	76.60	-1.9	10,001	-0.02%
2021/12/06	2	76.45	0	0.00	76.00	2	10,060	0.02%
2021/12/03	0	0.00	2	76.10	76.60	-2	10,082	-0.02%
2021/12/02	4	75.90	0	0.00	75.50	4	10,112	0.04%
2021/12/01	2	75.50	2	75.40	75.30	0	10,105	0.00%
2021/11/30	0	77.10	1	77.40	76.90	-1	10,062	-0.01%
2021/11/29	1	74.50	1	75.90	76.30	0	10,057	0.00%
2021/11/26	11	76.50	1	77.00	75.90	10	9,995	0.10%
2021/11/25	5	78.70	0	0.00	78.70	5	9,949	0.05%
2021/11/24	5	78.20	0	0.00	79.70	5	9,979	0.05%
2021/11/23	5	79.00	0	0.00	78.80	5	10,081	0.05%
2021/11/19	1	78.50	3	78.70	79.10	-2	9,795	-0.02%
2021/11/18	0	0.00	0.1	78.20	78.10	-0.1	9,812	0.00%
2021/11/17	1	79.90	1	79.80	79.80	0	9,727	0.00%
2021/11/16	29	83.87	8.1	82.79	80.50	21	9,651	0.22%
2021/11/15	12	82.66	18	82.20	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	1	76.30	1	77.10	75.40	0	8,744	0.00%
2021/11/10	1	76.20	0.2	75.87	76.10	0.9	8,994	0.01%
2021/11/09	3	77.00	6.1	76.95	77.00	-3.1	9,006	-0.03%
2021/11/08	10	73.70	0	0.00	74.00	10	8,860	0.11%
2021/11/05	4	74.90	0	0.00	74.50	4	8,942	0.04%
2021/11/04	0.1	76.50	0	0.00	75.20	0.1	8,981	0.00%
2021/11/03	0.2	74.35	1	75.20	74.80	-0.8	9,139	-0.01%
2021/11/02	0	0.00	5	73.80	73.80	-5	9,260	-0.05%
2021/11/01	0	0.00	5.6	76.71	76.90	-5.6	9,253	-0.06%
2021/10/29	0	0.00	2	75.00	74.70	-2	9,759	-0.02%
2021/10/28	2	72.90	0	0.00	72.60	2	10,246	0.02%
2021/10/27	0	0.00	2	74.60	75.40	-2	10,312	-0.02%
2021/10/26	0.1	75.20	0.3	75.60	74.70	-0.2	10,317	0.00%
2021/10/25	0	75.80	0	0.00	75.70	0	10,226	0.00%
2021/10/22	0.4	73.89	0	0.00	74.20	0.4	10,271	0.00%
2021/10/21	0	0.00	0.6	73.35	73.10	-0.6	10,293	-0.01%
2021/10/20	2	76.75	1	74.90	74.70	1	10,274	0.01%
2021/10/19	2	74.00	3	73.80	74.20	-1	10,319	-0.01%
2021/10/18	1	73.70	1.2	73.11	74.00	-0.2	10,566	0.00%
2021/10/15	0.3	71.10	2	70.55	73.40	-1.7	10,569	-0.02%
2021/10/14	2	66.00	5	67.24	68.20	-3	10,520	-0.03%
2021/10/13	3	67.53	0.1	68.50	66.50	3	10,558	0.03%
2021/10/12	1	69.10	3.2	69.13	69.10	-2.2	10,571	-0.02%
2021/10/08	2	70.30	2	71.00	71.00	0	10,617	0.00%
2021/10/07	4.1	70.12	2	70.20	70.20	2.1	10,683	0.02%
2021/10/06	2.2	69.20	4	69.45	67.90	-1.9	11,044	-0.02%
2021/10/05	2	65.10	2	65.40	67.60	0	11,074	0.00%
2021/10/04	5	66.00	0	0.00	66.00	5	11,062	0.05%
2021/10/01	0	0.00	1	73.70	71.10	-1	10,969	-0.01%
2021/09/30	0	0.00	1	75.00	75.40	-1	10,879	-0.01%
2021/09/29	13	75.58	8.8	76.82	73.90	4.2	10,816	0.04%
2021/09/28	18	82.14	6	82.53	80.20	12	10,680	0.11%
2021/09/27	1	77.90	7.3	80.44	79.90	-6.3	9,841	-0.06%
2021/09/24	3.1	75.44	14	76.11	75.70	-10.9	9,525	-0.11%
2021/09/22	0	0.00	2.2	72.16	71.50	-2.2	9,438	-0.02%
2021/09/15	4	73.23	7	72.17	71.50	-3	9,509	-0.03%
2021/09/14	0	0.00	1	71.90	71.50	-1	9,469	-0.01%
2021/09/09	2.2	71.98	40	71.79	72.20	-37.8	10,071	-0.38%
2021/09/08	30	70.03	11	70.69	69.60	19	10,401	0.18%
2021/09/07	10	69.50	0	70.10	70.30	10	11,177	0.09%
2021/09/02	0	0.00	0	72.40	71.90	0	12,347	0.00%
2021/09/01	20	73.10	0	0.00	73.70	20	12,590	0.16%
2021/08/31	1	72.20	0.1	72.90	72.80	0.9	12,590	0.01%
2021/08/30	0	0.00	5	74.24	73.40	-5	12,648	-0.04%
2021/08/27	3.2	73.16	50	73.54	73.70	-46.9	12,604	-0.37%
2021/08/26	52	72.24	2	71.75	71.70	50	12,512	0.40%
2021/08/25	0	0.00	1	69.80	70.50	-1	12,632	-0.01%
2021/08/24	2	70.36	0	0.00	70.00	2	12,652	0.02%
2021/08/23	0	0.00	6	70.30	71.50	-6	12,669	-0.05%
2021/08/20	5	68.20	0	0.00	68.20	5	12,712	0.04%
2021/08/19	6	70.87	0	0.00	69.30	6	12,867	0.05%
2021/08/18	8	72.28	6	73.70	73.90	2	12,851	0.02%
2021/08/17	6	75.82	6	75.30	73.80	0	12,837	0.00%
2021/08/16	4	75.48	3.5	74.89	74.90	0.5	12,983	0.00%
2021/08/13	2	83.55	0	0.00	82.90	2	12,988	0.02%
2021/08/11	0	0.00	1	85.66	84.50	-1	13,585	-0.01%
2021/08/10	4	85.25	5.1	86.44	85.40	-1.1	13,665	-0.01%
2021/08/09	1.3	87.71	2	86.30	84.10	-0.7	13,730	-0.01%
2021/08/06	2	87.80	6	87.87	88.00	-4	13,816	-0.03%
2021/08/05	5.2	88.48	9	87.64	87.30	-3.8	13,821	-0.03%
2021/08/04	27	88.77	26	89.05	89.10	1	14,081	0.01%
2021/08/03	26.2	86.24	25	85.73	87.50	1.2	13,658	0.01%
2021/08/02	0	0.00	4	82.50	83.30	-4	13,151	-0.03%
2021/07/29	0	0.00	3	78.00	78.60	-3	13,389	-0.02%
2021/07/28	3	76.60	1.1	77.09	77.80	1.9	13,621	0.01%
2021/07/26	1	81.20	0.3	81.50	81.20	0.7	13,875	0.01%
2021/07/23	1	81.50	3	83.37	82.10	-2	13,994	-0.01%
2021/07/22	4.3	80.78	4	81.50	81.40	0.3	13,930	0.00%
2021/07/21	4	77.93	2	78.40	75.90	2	13,746	0.01%
2021/07/20	2	77.25	2.2	77.37	76.90	-0.2	13,750	0.00%
2021/07/19	0	0.00	0.3	80.53	80.50	-0.3	13,833	0.00%
2021/07/16	1	81.20	2	82.00	81.40	-1	14,247	-0.01%
2021/07/15	1	81.50	1	81.80	81.70	0	14,505	0.00%
2021/07/14	2	83.20	1	82.90	82.50	1	14,695	0.01%
2021/07/13	9.1	87.32	19	86.11	83.70	-9.9	14,884	-0.07%
2021/07/12	3	85.17	3	83.70	83.20	0	14,678	0.00%
2021/07/09	5	83.90	6	84.00	84.50	-1	14,692	-0.01%
2021/07/08	0	0.00	2	84.90	83.20	-2	14,792	-0.01%
2021/07/07	0	0.00	1	83.00	82.80	-1	14,932	-0.01%
2021/07/06	4	83.05	0	0.00	83.00	4	15,022	0.03%
2021/07/05	5.2	85.03	7	84.89	85.10	-1.8	15,176	-0.01%
2021/07/01	0	0.00	2	80.85	80.70	-2	15,341	-0.01%
2021/06/30	13	81.48	0	0.00	81.50	13	15,632	0.08%
2021/06/29	1	84.80	0	0.00	82.80	1	15,724	0.01%
2021/06/28	0	0.00	2	83.80	84.80	-2	16,256	-0.01%
2021/06/25	1	83.60	2	82.80	82.70	-1	16,444	-0.01%
2021/06/23	3	83.97	2	84.25	84.80	1	17,087	0.01%
2021/06/22	0	0.00	4	83.53	83.00	-4	17,247	-0.02%
2021/06/21	10	83.33	4.2	83.97	82.40	5.8	17,979	0.03%
2021/06/18	3.1	87.80	17.1	88.50	87.60	-14	18,581	-0.08%
2021/06/17	7.1	89.94	6	89.78	88.90	1.1	18,730	0.01%
2021/06/16	13.2	90.40	6.3	90.51	88.90	6.9	18,628	0.04%
2021/06/15	12	86.08	11.1	87.37	86.20	1	18,381	0.01%
2021/06/11	21	82.83	20	83.34	82.60	1	18,677	0.01%
2021/06/10	15	80.51	3	81.30	82.50	12	18,508	0.06%
2021/06/09	5.1	79.81	2	78.40	80.30	3.1	18,181	0.02%
2021/06/08	8	76.96	11	76.20	77.00	-3	17,994	-0.02%
2021/06/07	3	77.17	1	78.30	76.40	2	18,105	0.01%
2021/06/03	0	0.00	3	77.00	76.80	-3	18,237	-0.02%
2021/06/02	1	76.60	3	78.50	76.10	-2	18,457	-0.01%
2021/06/01	2	79.45	1	79.50	79.50	1	18,353	0.01%
2021/05/28	2	82.40	6	81.25	80.90	-4	18,411	-0.02%
2021/05/27	1.2	81.38	0	0.00	81.30	1.2	18,468	0.01%
2021/05/26	2	79.00	3	78.83	80.00	-1	18,319	-0.01%
2021/05/25	4	80.70	5	80.96	78.50	-1	18,359	-0.01%
2021/05/24	7	77.90	7	78.17	78.20	0	18,270	0.00%
2021/05/21	3	74.87	3	75.70	75.50	0	18,138	0.00%
2021/05/20	2	76.75	2	73.90	74.00	0	18,249	0.00%
2021/05/19	5	75.28	12	76.61	78.60	-7	18,154	-0.04%
2021/05/18	8	67.81	2	69.80	71.80	6	18,103	0.03%
2021/05/17	3	68.50	1	68.20	66.50	2	18,788	0.01%
2021/05/14	5	73.80	4	73.15	73.80	1	20,041	0.00%
2021/05/13	6	63.02	3	67.97	68.10	3	19,889	0.02%
2021/05/12	2	68.50	14.3	66.38	65.70	-12.3	19,943	-0.06%
2021/05/11	4	73.20	2	71.60	70.00	2	20,097	0.01%
2021/05/10	4	72.13	3	71.63	71.40	1	20,196	0.00%
2021/05/07	5	71.84	2.3	72.07	72.10	2.7	20,804	0.01%
2021/05/06	9	73.71	5	73.80	73.50	4	20,847	0.02%
2021/05/05	7.6	71.63	3	71.13	70.20	4.6	20,768	0.02%
2021/05/04	3	68.50	1	68.70	67.30	2	21,129	0.01%
2021/05/03	6	75.08	0	0.00	74.70	6	21,321	0.03%
2021/04/29	0	0.00	2	81.30	83.00	-2	21,377	-0.01%
2021/04/28	3	82.47	1	80.10	80.00	2	21,438	0.01%
2021/04/27	5	81.88	4	81.80	81.80	1	21,401	0.00%
2021/04/26	1	82.14	6	82.08	81.10	-5	21,350	-0.02%
2021/04/23	2	88.35	1	87.00	82.80	1	21,429	0.00%
2021/04/22	14.1	89.11	5	87.80	85.20	9.1	21,344	0.04%
2021/04/21	12	83.74	10	83.72	84.30	2	20,986	0.01%
2021/04/20	1	82.40	4	81.58	81.30	-3	20,862	-0.01%
2021/04/19	1	81.10	6.2	78.33	80.10	-5.2	20,734	-0.02%
2021/04/16	2	78.65	1	79.79	77.80	1	20,537	0.00%
2021/04/15	1	78.00	4.1	77.39	78.00	-3.1	20,348	-0.02%
2021/04/14	2	76.68	0	0.00	75.30	2	20,297	0.01%
2021/04/13	2.1	76.13	0	0.00	74.00	2.1	20,402	0.01%
2021/04/12	2	77.75	2	76.40	76.40	0	20,581	0.00%
2021/04/09	1	80.50	4	81.40	79.00	-3	20,588	-0.01%
2021/04/08	4	79.60	1	80.10	79.80	3	20,616	0.01%
2021/04/07	1	80.86	0	79.80	79.50	1	20,634	0.00%
2021/04/06	2.2	80.44	2	80.85	81.10	0.2	20,773	0.00%
2021/04/01	0	0.00	13	75.62	75.50	-13	21,171	-0.06%
2021/03/31	4	75.70	12	76.22	75.80	-8	21,598	-0.04%
2021/03/30	1	73.00	3	73.33	73.10	-2	22,568	-0.01%
2021/03/29	18	71.99	21.2	73.23	72.40	-3.2	22,798	-0.01%
2021/03/26	4	69.55	6	69.17	69.00	-2	22,533	-0.01%
2021/03/25	2	69.20	10	68.56	68.00	-8	22,491	-0.04%
2021/03/24	37	70.73	26	70.42	70.20	11	22,209	0.05%
2021/03/23	10	69.54	40	70.27	70.80	-30	21,339	-0.14%
2021/03/22	18	66.16	2	64.80	65.30	16	20,493	0.08%
2021/03/19	5	64.38	3	64.70	63.40	2	20,159	0.01%
2021/03/18	21	64.30	12	64.43	63.10	9	19,809	0.05%
2021/03/17	25	63.91	60	63.40	64.60	-35	19,342	-0.18%
2021/03/16	1	60.90	3	60.57	60.30	-2	18,592	-0.01%
2021/03/15	4	59.00	1	59.60	59.60	3	18,506	0.02%
2021/03/12	1	58.90	1	59.80	58.60	0	18,490	0.00%
2021/03/11	1	59.50	1	59.50	59.90	0	18,523	0.00%
2021/03/10	2	57.40	2	57.30	57.60	0	18,503	0.00%
2021/03/09	12	56.53	6	56.83	56.90	6	18,499	0.03%
2021/03/08	7	59.29	7	60.07	58.40	0	18,414	0.00%
2021/03/05	3	55.60	20	54.70	56.40	-17	18,256	-0.09%
2021/03/04	10	57.76	1	59.10	56.40	9	18,282	0.05%
2021/03/03	0	0.00	1	57.50	58.40	-1	18,247	-0.01%
2021/02/26	5	58.72	6	58.13	59.30	-1	18,657	-0.01%
2021/02/25	52	59.09	12	58.58	58.70	40	18,873	0.21%
2021/02/24	6	59.98	4	60.08	58.50	2	18,808	0.01%
2021/02/23	1	61.80	5	60.92	60.80	-4	18,742	-0.02%
2021/02/22	5	62.24	4	63.20	61.50	1	18,702	0.01%
2021/02/19	4	60.65	1	60.90	61.40	3	18,460	0.02%
2021/02/18	22	60.90	25	61.19	60.60	-3	18,605	-0.02%
2021/02/17	10	61.21	13	62.22	62.50	-3	19,117	-0.02%
2021/02/05	16	58.19	41	57.80	57.90	-25	18,671	-0.13%
2021/02/03	3	54.47	2	54.50	53.60	1	17,791	0.01%
2021/02/02	3	53.17	4	54.80	55.20	-1	17,572	-0.01%
2021/02/01	8	53.03	25	53.09	53.70	-17	17,009	-0.10%
2021/01/29	21	54.77	6	54.48	51.90	15	16,705	0.09%
2021/01/28	9	54.42	10	54.72	52.80	-1	15,996	-0.01%
2021/01/27	1	55.00	2	55.85	53.80	-1	15,772	-0.01%
2021/01/26	8	55.28	19	55.95	54.10	-11	15,546	-0.07%
2021/01/25	3	53.13	6	53.70	54.00	-3	14,918	-0.02%
2021/01/22	16.5	50.42	8	51.11	52.10	8.5	14,523	0.06%
2021/01/21	1	50.10	8	49.11	50.50	-7	14,213	-0.05%
2021/01/20	2	47.25	0	0.00	46.90	2	13,985	0.01%
2021/01/19	0	0.00	2	49.00	47.95	-2	13,887	-0.01%
2021/01/18	26	47.26	27	47.84	48.10	-1	13,843	-0.01%
2021/01/15	13	50.15	0.5	50.30	50.10	12.5	13,596	0.09%
2021/01/14	2	51.90	1	52.00	52.50	1	13,422	0.01%
2021/01/13	1	52.50	4.5	52.42	53.20	-3.5	13,293	-0.03%
2021/01/12	10	50.50	1	50.20	50.40	9	13,148	0.07%
2021/01/11	2	52.75	1	52.30	52.60	1	12,997	0.01%
2021/01/07	1	52.40	0	0.00	52.60	1	12,778	0.01%
2021/01/06	20	52.68	5	53.54	51.40	15	12,634	0.12%
2021/01/05	6	54.78	11	55.67	53.40	-5	12,302	-0.04%
2021/01/04	1	52.50	0	0.00	52.70	1	11,872	0.01%
2020/12/31	13	53.62	15	52.77	53.30	-2	11,712	-0.02%
2020/12/30	0	0.00	2	53.65	52.90	-2	11,421	-0.02%
2020/12/29	2	54.00	7	54.80	54.60	-5	11,222	-0.04%
2020/12/28	26	54.07	88	54.07	55.50	-62	10,862	-0.57%
2020/12/25	36	52.57	94	53.14	51.80	-58	10,069	-0.58%
2020/12/24	96.5	51.90	102	51.79	51.50	-5.5	9,435	-0.06%	大賣/
2020/12/23	61	48.70	3.5	48.80	48.80	57.6	7,858	0.73%
2020/12/22	100	46.15	131	45.60	44.40	-31	7,373	-0.42%	大賣/
2020/12/21	9	44.46	4	45.11	45.10	5	7,047	0.07%
2020/12/18	4	43.38	0	0.00	43.45	4	6,902	0.06%
2020/12/17	67	42.94	20	43.15	43.25	47	6,888	0.68%
2020/12/14	10	42.70	1	43.05	43.15	9	7,004	0.13%
2020/12/11	31	42.15	0	0.00	42.50	31	6,994	0.44%
2020/12/10	3	43.30	25	43.95	43.30	-22	6,923	-0.32%
2020/12/09	0	0.00	8	44.88	44.70	-8	6,787	-0.12%
2020/12/07	2	46.65	20	45.16	44.85	-18	6,676	-0.27%
2020/12/04	1	45.90	2	46.10	46.20	-1	6,565	-0.02%
2020/12/03	0	0.00	20	45.63	45.20	-20	6,440	-0.31%
2020/12/02	21	45.86	3	45.65	45.50	18	6,364	0.28%
2020/12/01	17.5	44.42	6	44.57	44.95	11.5	6,252	0.18%
2020/11/27	0	0.00	4	46.21	46.05	-4	5,956	-0.07%
2020/11/26	0	0.00	15	46.68	46.50	-15	5,867	-0.26%
2020/11/25	3	45.17	6	45.75	46.00	-3	5,354	-0.06%
2020/11/24	24	45.54	31	45.80	44.45	-7	5,108	-0.14%
2020/11/23	2	44.55	1	45.00	44.40	1	4,777	0.02%
2020/11/20	7	45.22	12	45.46	44.45	-5	4,694	-0.11%
2020/11/19	61	45.00	41	44.81	45.20	20	4,544	0.44%
2020/11/18	19	44.96	26	44.94	45.00	-7	4,419	-0.16%
2020/11/17	37	45.22	14	45.50	44.50	23	4,216	0.55%
2020/11/16	41	45.25	28	45.44	44.50	13	3,939	0.33%
2020/11/13	7	43.01	2	42.90	42.90	5	3,069	0.16%
2020/11/12	21	42.21	22	42.36	41.90	-1	2,611	-0.04%
2020/11/11	0	0.00	3	39.57	40.70	-3	2,016	-0.15%
2020/11/09	1	38.50	0	0.00	38.55	1	1,881	0.05%
2020/10/30	0	0.00	5	38.60	38.30	-5	2,010	-0.25%
2020/10/29	0	0.00	1	38.30	38.10	-1	2,038	-0.05%
2020/10/27	1	38.90	0	0.00	38.80	1	2,088	0.05%
2020/10/20	1	38.40	1	38.25	38.10	0	2,295	0.00%
2020/10/15	5	37.15	0	0.00	37.15	5	2,325	0.22%
2020/10/13	0	0.00	3	36.35	36.45	-3	2,382	-0.13%
2020/09/23	1	37.75	0	0.00	37.75	1	2,956	0.03%
2020/09/22	0	0.00	18	37.97	38.20	-18	2,992	-0.60%
2020/09/18	12	39.30	5	40.95	39.30	7	3,137	0.22%
2020/09/17	5	40.72	10	41.05	40.60	-5	3,125	-0.16%
2020/09/15	5	39.35	0	0.00	39.40	5	3,060	0.16%
2020/09/11	1	38.80	2	38.50	38.50	-1	3,163	-0.03%
2020/09/10	0	0.00	1	39.20	38.50	-1	3,264	-0.03%
2020/09/09	1	37.80	0	0.00	39.00	1	3,282	0.03%
2020/09/08	0	0.00	1	38.10	38.15	-1	3,281	-0.03%
2020/09/07	2	38.00	0	0.00	37.65	2	3,318	0.06%
2020/09/04	0	0.00	5	37.90	37.95	-5	3,412	-0.15%
2020/08/28	15	37.75	0	0.00	37.75	15	3,741	0.40%
2020/08/27	1	38.00	0	0.00	38.00	1	3,766	0.03%
2020/08/26	1	38.05	0	0.00	38.05	1	3,815	0.03%
2020/08/25	0	0.00	1	38.65	38.40	-1	3,846	-0.03%
2020/08/20	6	36.09	1	37.20	36.05	5	4,025	0.12%
2020/08/19	2	39.00	2	39.45	38.90	0	4,079	0.00%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	2	39.23	1	39.35	39.40	1	4,145	0.02%
2020/08/13	0	0.00	1	39.65	39.05	-1	4,247	-0.02%
2020/08/12	1	39.20	0	0.00	39.35	1	4,324	0.02%
2020/08/10	2	40.10	0	0.00	40.10	2	4,604	0.04%
2020/08/07	1	40.00	1	40.25	40.10	0	4,745	0.00%
2020/08/06	0	0.00	20	41.30	40.75	-20	4,823	-0.41%
2020/08/05	20	41.10	1	41.15	41.20	19	5,014	0.38%
2020/08/04	0	0.00	1	41.45	41.25	-1	5,361	-0.02%
2020/08/03	2	40.73	0	0.00	40.85	2	5,506	0.04%
2020/07/30	4	41.11	10	40.89	40.90	-6	5,952	-0.10%
2020/07/27	1	39.80	6	40.15	39.80	-5	6,722	-0.07%
2020/07/21	0	0.00	1	40.25	40.25	-1	6,835	-0.01%
2020/07/17	3	39.88	7	39.74	39.70	-4	6,825	-0.06%
2020/07/16	2	40.38	3	40.18	40.10	-1	6,830	-0.01%
2020/07/15	2	41.05	1	40.75	40.30	1	6,823	0.01%
2020/07/14	0	0.00	3	40.65	40.60	-3	6,846	-0.04%
2020/07/13	1	40.30	0	0.00	40.90	1	6,834	0.01%
2020/07/10	9	40.28	3	40.17	40.10	6	6,865	0.09%
2020/07/09	2	41.90	4	41.20	41.20	-2	6,897	-0.03%
2020/07/08	1	41.70	0	0.00	41.70	1	6,989	0.01%
2020/07/07	2	42.05	11	41.78	42.00	-9	6,965	-0.13%
2020/07/06	8	41.27	15	41.83	41.75	-7	6,931	-0.10%
2020/07/03	18	40.84	1	40.85	40.90	17	6,929	0.25%
2020/07/02	17	41.14	0	0.00	41.15	17	6,967	0.24%
2020/07/01	2	41.90	0	0.00	41.65	2	6,887	0.03%
2020/06/30	5	41.85	2	41.85	41.85	3	6,845	0.04%
2020/06/29	2	42.80	1	43.05	42.90	1	6,765	0.01%
2020/06/24	3	42.92	3	43.05	42.85	0	6,669	0.00%
2020/06/23	1	42.60	0	0.00	42.70	1	6,670	0.01%
2020/06/19	1	42.75	1	43.00	42.85	0	6,669	0.00%
2020/06/18	6	42.83	11	43.12	42.85	-5	6,667	-0.07%
2020/06/17	6	42.81	7	42.77	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	1	41.60	0	0.00	41.20	1	6,618	0.02%
2020/06/12	3	40.90	2	40.65	41.50	1	6,634	0.02%
2020/06/11	1	42.70	1	42.15	40.90	0	6,651	0.00%
2020/06/10	6	42.50	0	0.00	42.45	6	6,623	0.09%
2020/06/09	6	42.68	1	42.90	42.30	5	6,697	0.07%
2020/06/08	3	43.10	0	0.00	42.25	3	6,808	0.04%
2020/06/04	0	0.00	1	42.45	42.65	-1	6,762	-0.01%
2020/06/03	0	0.00	15	41.95	41.90	-15	6,728	-0.22%
2020/06/02	2	41.80	0	0.00	41.50	2	6,800	0.03%
2020/06/01	0	0.00	5	41.55	41.75	-5	6,870	-0.07%
2020/05/29	6	41.14	1	40.95	40.95	5	6,863	0.07%
2020/05/28	15	40.65	0	0.00	40.60	15	6,904	0.22%
2020/05/26	5	42.29	12	42.49	42.25	-7	6,841	-0.10%
2020/05/25	5	41.15	0	0.00	41.55	5	6,753	0.07%
2020/05/22	0	0.00	5	41.25	41.15	-5	6,717	-0.07%
2020/05/21	5	41.80	4	41.65	41.90	1	6,697	0.01%
2020/05/19	2	41.30	3	41.55	41.85	-1	6,669	-0.01%
2020/05/18	2	40.60	0	0.00	40.20	2	6,592	0.03%
2020/05/15	0	0.00	11	42.28	41.90	-11	6,449	-0.17%
2020/05/14	18	41.51	2	42.10	41.30	16	6,348	0.25%
2020/05/13	1	42.95	2	42.95	42.95	-1	6,213	-0.02%
2020/05/12	7	43.73	5	44.05	43.70	2	6,141	0.03%
2020/05/11	1	44.10	15	44.17	44.20	-14	5,978	-0.23%
2020/05/08	3	42.25	4	42.30	42.30	-1	5,640	-0.02%
2020/05/07	1	42.60	6	42.30	42.30	-5	5,486	-0.09%
2020/05/06	21	42.42	10	42.60	41.75	11	5,362	0.21%
2020/05/05	1	41.00	0	0.00	40.80	1	5,071	0.02%
2020/05/04	6	40.46	6	40.91	41.50	0	4,899	0.00%
2020/04/30	15	39.57	13	39.14	40.50	2	4,660	0.04%
2020/04/29	0	0.00	5	37.30	36.85	-5	4,394	-0.11%
2020/04/28	0	0.00	1	35.30	35.50	-1	4,387	-0.02%
2020/04/27	4	35.06	0	0.00	35.25	4	4,465	0.09%
2020/04/24	0	0.00	1	34.45	34.45	-1	4,447	-0.02%
2020/04/23	1	35.00	2	34.63	34.60	-1	4,462	-0.02%
2020/04/22	1	34.25	0	0.00	34.05	1	4,453	0.02%
2020/04/21	3	34.13	1	34.05	33.60	2	4,466	0.04%
2020/04/20	0	0.00	5	35.00	34.90	-5	4,514	-0.11%
2020/04/17	5	34.75	1	35.55	34.75	4	4,584	0.09%
2020/04/16	1	35.35	0	0.00	35.15	1	4,539	0.02%
2020/04/15	10	35.24	3	35.23	35.20	7	4,612	0.15%
2020/04/14	3	34.93	0	0.00	35.40	3	4,612	0.07%
2020/04/13	7	34.54	6	34.69	34.80	1	4,589	0.02%
2020/04/10	0	0.00	10	33.30	33.30	-10	4,513	-0.22%
2020/04/09	10	33.00	0	0.00	33.00	10	4,571	0.22%
2020/04/08	0	0.00	1	32.95	33.50	-1	4,574	-0.02%
2020/04/07	4	31.90	3	31.90	32.90	1	4,500	0.02%
2020/04/06	0	0.00	5	30.40	30.50	-5	4,421	-0.11%
2020/04/01	0	0.00	4	29.95	30.30	-4	4,431	-0.09%
2020/03/31	3	30.55	1	30.30	29.80	2	4,456	0.04%
2020/03/30	2	29.40	0	0.00	30.20	2	4,472	0.04%
2020/03/27	1	30.75	6	30.54	30.20	-5	4,543	-0.11%
2020/03/25	0	0.00	17	29.82	29.70	-17	4,561	-0.37%
2020/03/24	10	28.25	0	0.00	28.25	10	4,573	0.22%
2020/03/20	6	28.64	2	28.13	28.60	4	5,173	0.08%
2020/03/19	4	26.75	5	26.80	26.45	-1	5,391	-0.02%
2020/03/18	8	30.03	0	0.00	29.35	8	5,436	0.15%
2020/03/16	3	32.22	2	32.50	31.00	1	5,561	0.02%
2020/03/13	7	30.90	3	31.23	31.95	4	5,565	0.07%
2020/03/11	1	38.05	5	38.86	38.05	-4	5,468	-0.07%
2020/03/10	5	37.98	1	37.40	38.55	4	5,761	0.07%
2020/03/09	2	38.08	1	38.50	38.00	1	5,901	0.02%
2020/03/06	1	39.65	1	40.05	39.70	0	5,920	0.00%
2020/03/05	0	0.00	5	39.26	39.65	-5	6,003	-0.08%
2020/03/04	2	37.90	2	37.83	38.40	0	6,457	0.00%
2020/03/03	5	38.77	1	37.85	38.30	4	6,684	0.06%
2020/02/27	6	38.05	8	37.68	37.00	-2	6,860	-0.03%
2020/02/26	1	38.50	2	38.93	39.30	-1	6,803	-0.01%
2020/02/25	0	0.00	12	38.90	38.90	-12	6,761	-0.18%
2020/02/21	2	38.98	1	38.95	38.95	1	6,745	0.01%
2020/02/20	0	0.00	2	38.75	38.50	-2	6,684	-0.03%
2020/02/19	1	38.30	1	38.30	38.25	0	6,673	0.00%
2020/02/18	3	38.35	1	38.25	38.05	2	6,686	0.03%
2020/02/13	0	0.00	2	38.25	37.70	-2	6,723	-0.03%
2020/02/12	1	37.85	2	38.45	38.30	-1	6,714	-0.01%
2020/02/10	12	36.20	12	35.53	36.60	0	6,972	0.00%
2020/02/07	2	36.45	20	36.42	36.35	-18	7,364	-0.24%
2020/02/06	11	36.75	3	36.85	37.10	8	7,746	0.10%
2020/02/05	0	0.00	1	35.45	35.85	-1	7,741	-0.01%
2020/02/04	5	35.40	8	35.06	35.95	-3	7,703	-0.04%
2020/01/30	13	38.60	2	38.85	38.45	11	7,532	0.15%
2020/01/16	0	0.00	10	43.45	43.40	-10	7,662	-0.13%
2020/01/15	0	0.00	1	43.60	43.35	-1	7,873	-0.01%
2020/01/14	4	44.03	0	0.00	43.75	4	8,146	0.05%
2020/01/10	0	0.00	2	42.68	42.55	-2	8,078	-0.02%
2020/01/09	1	42.50	3	42.60	42.40	-2	8,088	-0.02%
2020/01/08	10	43.10	4	43.13	43.15	6	8,102	0.07%
2020/01/07	10	42.85	4	43.08	43.10	6	8,246	0.07%
2020/01/06	7	42.25	1	42.55	42.80	6	8,254	0.07%
2020/01/03	1	43.15	6	43.20	42.80	-5	8,271	-0.06%
2020/01/02	0	0.00	5	43.00	43.10	-5	8,253	-0.06%
2019/12/31	0	0.00	1	42.65	42.55	-1	8,331	-0.01%
2019/12/30	15	42.55	1	42.40	42.55	14	8,401	0.17%
2019/12/27	5	42.40	0	0.00	42.35	5	8,440	0.06%
2019/12/25	0	0.00	3	42.40	42.45	-3	8,590	-0.03%
2019/12/24	3	41.35	10	41.45	41.45	-7	8,942	-0.08%
2019/12/23	1	42.00	1	42.00	41.95	0	8,962	0.00%
2019/12/19	2	42.60	2	42.93	42.75	0	9,700	0.00%
2019/12/18	4	43.13	5	43.51	42.60	-1	10,083	-0.01%
2019/12/17	31	44.16	19	43.75	44.25	12	10,305	0.12%
2019/12/16	1	46.35	2	45.83	46.80	-1	10,013	-0.01%
2019/12/13	1	45.65	7	45.59	45.30	-6	9,961	-0.06%
2019/12/12	1	46.40	0	0.00	44.85	1	10,269	0.01%
2019/12/10	1	44.50	2	44.70	45.00	-1	10,391	-0.01%
2019/12/09	0	0.00	2	45.10	45.00	-2	10,420	-0.02%
2019/12/06	4	45.83	1	45.90	45.30	3	10,519	0.03%
2019/12/05	8	45.94	14	45.32	45.40	-6	10,532	-0.06%
2019/12/04	5	45.10	7	45.51	45.25	-2	10,426	-0.02%
2019/12/03	12	44.73	2	44.60	44.50	10	10,636	0.09%
2019/12/02	3	44.62	2	43.78	44.85	1	10,677	0.01%
2019/11/29	34	45.44	33	45.67	44.40	1	10,682	0.01%
2019/11/28	0	0.00	21	44.00	43.90	-21	10,301	-0.20%
2019/11/27	5	42.99	1	42.80	42.60	4	10,422	0.04%
2019/11/26	6	43.01	1	43.05	43.00	5	10,526	0.05%
2019/11/18	5	41.10	0	0.00	41.05	5	12,160	0.04%
2019/11/12	1	41.70	6	41.28	41.45	-5	13,341	-0.04%
2019/11/08	20	41.26	21	41.43	41.00	-1	14,410	-0.01%
2019/11/07	17	40.33	1	40.95	40.60	16	14,552	0.11%
2019/11/06	12	42.74	16	42.91	42.00	-4	14,468	-0.03%
2019/11/05	8	45.23	30	44.78	45.30	-22	14,132	-0.16%
2019/11/04	0	0.00	1	44.15	43.50	-1	13,749	-0.01%
2019/10/31	3	44.00	0	0.00	43.35	3	13,704	0.02%
2019/10/30	2	43.55	3	43.53	43.65	-1	13,699	-0.01%
2019/10/29	5	43.49	27	43.44	42.80	-22	13,673	-0.16%
2019/10/28	10	44.10	6	43.95	43.85	4	13,617	0.03%
2019/10/25	1	43.40	0	0.00	43.15	1	13,563	0.01%
2019/10/24	5	44.30	11	44.25	44.10	-6	13,517	-0.04%
2019/10/23	18	44.15	18	44.70	44.35	0	13,520	0.00%
2019/10/22	8	43.78	18	43.75	44.10	-10	13,312	-0.08%
2019/10/21	8	42.48	0	0.00	42.75	8	13,039	0.06%
2019/10/18	9	42.13	2	42.38	42.25	7	12,991	0.05%
2019/10/17	15	42.08	3	41.73	41.95	12	12,961	0.09%
2019/10/16	11	42.32	2	42.90	42.00	9	12,920	0.07%
2019/10/15	2	42.83	1	42.65	42.45	1	12,807	0.01%
2019/10/14	0	0.00	1.5	41.18	41.15	-1.5	12,605	-0.01%
2019/10/09	1	40.45	2	40.38	40.50	-1	12,511	-0.01%
2019/10/07	2	41.93	10	41.63	42.00	-8	12,362	-0.06%
2019/10/04	1	41.10	0	0.00	41.00	1	12,222	0.01%
2019/10/02	2	41.30	2	41.55	42.40	0	12,070	0.00%
2019/10/01	5	40.91	9	40.62	41.00	-4	11,963	-0.03%
2019/09/27	14	40.82	1	40.80	40.60	13	11,886	0.11%
2019/09/25	2	44.10	8.1	43.18	43.20	-6.1	11,442	-0.05%
2019/09/24	16	43.73	4	45.43	43.45	12	11,299	0.11%
2019/09/23	14	47.34	60	47.90	46.80	-46	10,695	-0.43%
2019/09/20	77	47.46	22	47.80	48.60	55	10,293	0.53%
2019/09/19	0	0.00	3	46.50	46.90	-3	9,803	-0.03%
2019/09/18	5	46.94	69	47.15	46.55	-64	9,709	-0.66%
2019/09/17	24	47.45	16	47.38	47.10	8	9,484	0.08%
2019/09/16	55	46.68	0	0.00	46.50	55	9,039	0.61%
2019/09/12	0	0.00	5	45.25	46.35	-5	8,913	-0.06%
2019/09/11	8	45.34	7	45.32	45.20	1	8,751	0.01%
2019/09/10	2	45.30	4	45.34	45.30	-2	8,666	-0.02%
2019/09/09	6	46.46	8	46.37	46.50	-2	8,491	-0.02%
2019/09/06	1	46.80	2	47.08	46.30	-1	8,432	-0.01%
2019/09/05	0	0.00	2	47.15	46.70	-2	8,273	-0.02%
2019/09/04	1	45.05	1	44.65	45.25	0	7,862	0.00%
2019/09/03	1	44.50	1	45.05	45.05	0	7,723	0.00%
2019/09/02	2	44.10	3.2	44.59	44.50	-1.2	7,511	-0.02%
2019/08/30	6	44.50	0	0.00	43.20	6	7,313	0.08%
2019/08/29	3	46.67	2	46.93	46.80	1	6,927	0.01%
2019/08/28	1	46.90	0	0.00	46.30	1	6,709	0.01%
2019/08/27	6	46.46	12	46.39	46.50	-6	6,414	-0.09%
2019/08/26	1	43.60	0.3	43.55	43.55	0.7	5,719	0.01%
2019/08/23	2	43.25	11	43.48	42.95	-9	5,531	-0.16%
2019/08/22	3	42.38	18	42.64	42.30	-15	5,193	-0.29%
2019/08/21	1	41.80	2	42.15	42.00	-1	4,975	-0.02%
2019/08/20	2	41.00	4	42.40	40.80	-2	4,749	-0.04%
2019/08/19	18	43.20	5	43.72	42.30	13	4,500	0.29%
2019/08/16	0	0.00	80	41.12	41.75	-80	4,112	-1.95%
2019/08/15	18	40.60	38	41.26	41.80	-20	3,876	-0.52%
2019/08/14	139	40.63	126	40.58	41.50	13	3,444	0.38%	大買/大賣/
2019/08/13	65	38.52	38	38.59	38.20	27	2,872	0.94%
2019/08/12	6	37.03	91	35.77	38.10	-85	2,255	-3.77%
2019/08/08	92	34.62	31	34.75	34.65	61	2,010	3.03%
2019/08/07	7	33.51	6	33.58	33.65	1	1,853	0.05%
2019/08/06	3	32.45	0	0.00	32.65	3	1,774	0.17%
2019/07/30	10	33.13	0	0.00	32.80	10	1,668	0.60%
2019/07/25	0	0.00	3	32.85	32.75	-3	1,546	-0.19%
2019/07/23	3	31.90	1	31.75	31.80	2	1,489	0.13%
2019/07/04	0	0.00	2	31.00	31.45	-2	1,864	-0.11%
2019/07/02	1	31.55	1	31.35	31.50	0	2,063	0.00%
2019/07/01	0	0.00	5	30.60	31.45	-5	2,088	-0.24%
2019/06/27	5	32.48	0	0.00	32.60	5	2,417	0.21%
2019/06/26	2	31.93	0	0.00	31.80	2	2,493	0.08%
2019/06/20	0	0.00	1	32.20	32.70	-1	2,619	-0.04%
2019/06/18	1	31.55	0	0.00	31.70	1	2,568	0.04%
2019/06/13	0	0.00	2	30.20	31.00	-2	2,623	-0.08%
2019/05/31	0	0.00	1	28.95	29.00	-1	2,734	-0.04%
2019/05/30	3	28.85	2	29.10	28.90	1	2,754	0.04%
2019/05/27	0	0.00	1	28.10	28.15	-1	3,286	-0.03%
2019/05/23	1	28.30	2	28.25	28.30	-1	3,368	-0.03%
2019/05/21	1	29.20	0	0.00	29.10	1	3,435	0.03%
2019/05/15	1	30.25	0	0.00	30.05	1	3,645	0.03%
2019/05/14	1	29.20	0	0.00	29.50	1	3,661	0.03%
2019/05/08	0	0.00	2	31.53	31.30	-2	3,748	-0.05%
2019/05/06	0	0.00	4	31.90	31.70	-4	3,817	-0.10%
2019/05/03	2	32.95	0	0.00	32.90	2	3,807	0.05%
2019/05/02	2	33.08	0	0.00	33.00	2	3,818	0.05%
2019/04/30	2	32.75	0	0.00	32.80	2	3,854	0.05%
2019/04/26	0	0.00	7	34.37	34.00	-7	3,924	-0.18%
2019/04/25	0	0.00	5	34.90	34.60	-5	3,952	-0.13%
2019/04/22	0	0.00	10	34.70	34.55	-10	4,007	-0.25%
2019/04/19	1	34.90	0	0.00	34.90	1	4,037	0.02%
2019/04/18	10	33.90	0	0.00	33.85	10	4,000	0.25%
2019/04/17	1	34.35	0	0.00	34.50	1	3,983	0.03%
2019/04/16	1	34.90	5	33.90	34.90	-4	4,021	-0.10%
2019/04/15	9	33.32	1	33.70	33.75	8	3,935	0.20%
2019/04/11	0	0.00	8	33.30	33.15	-8	3,913	-0.20%
2019/04/08	1	34.00	6	33.90	34.00	-5	3,761	-0.13%
2019/04/03	10	34.55	0	0.00	34.60	10	3,670	0.27%
2019/04/02	17	35.01	16	35.10	34.55	1	3,618	0.03%
2019/04/01	2	33.58	0	0.00	33.40	2	3,357	0.06%
2019/03/29	2	32.90	12	33.26	33.30	-10	3,274	-0.31%
2019/03/28	2	32.28	1	32.40	32.45	1	3,149	0.03%
2019/03/27	2	32.63	1	32.85	32.70	1	3,173	0.03%
2019/03/26	0	0.00	2	32.00	31.85	-2	3,124	-0.06%
2019/03/25	5	31.50	0	0.00	31.95	5	3,122	0.16%
2019/03/20	0	0.00	1	31.80	31.85	-1	3,073	-0.03%
2019/03/19	6	32.61	2	32.43	32.20	4	3,165	0.13%
2019/03/18	1	32.65	2	32.38	32.50	-1	3,114	-0.03%
2019/03/15	6	31.63	12	31.75	31.75	-6	3,052	-0.20%
2019/03/14	1	31.10	0	0.00	30.75	1	3,083	0.03%
2019/03/12	12	31.39	0	0.00	31.00	12	3,192	0.38%
2019/03/07	6	31.48	1	31.50	31.30	5	3,361	0.15%
2019/02/26	3	32.75	17	32.92	32.55	-14	3,339	-0.42%
2019/02/25	2	30.80	0	0.00	31.20	2	2,972	0.07%
2019/02/22	0	0.00	2	30.40	30.30	-2	2,923	-0.07%
2019/02/21	0	0.00	1	30.60	30.80	-1	2,927	-0.03%
2019/02/20	1	31.20	1	31.45	30.75	0	2,971	0.00%
2019/02/18	0	30.90	0	0.00	30.70	0	2,941	0.00%
2019/02/15	0.1	31.10	0	0.00	31.00	0.1	2,918	0.00%
2019/02/14	4	31.29	4	31.25	31.20	0	2,878	0.00%
2019/02/11	1	30.30	1	30.90	30.70	0	2,757	0.00%
2019/01/28	0	0.00	1	30.10	30.15	-1	2,676	-0.04%
2019/01/25	17	30.00	3	30.03	30.05	14	2,701	0.52%
2019/01/22	2	30.25	2	29.88	30.00	0	2,639	0.00%
2019/01/21	3	30.17	2	30.28	30.05	1	2,591	0.04%
2019/01/18	0	0.00	3	29.95	29.30	-3	2,512	-0.12%
2019/01/16	10	28.70	10	29.15	29.55	0	2,448	0.00%
2019/01/14	4	28.50	4	28.00	28.05	0	2,339	0.00%
2019/01/08	10	27.60	10	27.75	27.90	0	2,242	0.00%
2018/12/24	0	0.00	1	29.40	29.85	-1	2,183	-0.05%
2018/12/22	1	29.00	2	29.20	29.20	-1	2,119	-0.05%
2018/12/21	2	28.15	2	28.63	28.40	0	2,135	0.00%
2018/12/20	2	29.00	0	0.00	28.30	2	2,195	0.09%
2018/12/14	0	0.00	1	28.80	29.15	-1	2,147	-0.05%
2018/12/13	3	29.60	0	0.00	29.15	3	2,214	0.14%
2018/12/12	4	29.53	3	29.80	30.00	1	2,202	0.05%
2018/12/07	1	28.55	1	28.30	28.20	0	2,176	0.00%
2018/11/30	10	29.90	10	29.70	30.00	0	1,923	0.00%
2018/11/29	2	30.15	2	30.25	29.60	0	1,891	0.00%
2018/11/26	1	28.40	1	28.75	28.45	0	1,750	0.00%
2018/11/19	2	28.70	10	28.63	29.00	-8	1,710	-0.47%
2018/11/12	1	28.65	1	28.80	28.35	0	1,689	0.00%
2018/11/06	0	0.00	5	26.80	26.70	-5	1,720	-0.29%
2018/11/02	0	0.00	10	27.73	27.15	-10	1,795	-0.56%
2018/10/26	0	0.00	1	24.00	24.00	-1	1,786	-0.06%
2018/10/18	0	0.00	1	26.00	25.85	-1	1,875	-0.05%
2018/10/17	1	26.80	1	27.10	26.20	0	1,908	0.00%
2018/10/16	0	0.00	2	26.20	25.90	-2	1,909	-0.10%
2018/10/15	1	25.90	0	0.00	25.60	1	1,914	0.05%
2018/10/12	10	25.50	0	0.00	25.60	10	1,912	0.52%
2018/10/11	6	25.79	3	25.75	25.75	3	1,897	0.16%
2018/10/08	5	28.85	0	0.00	29.10	5	1,885	0.27%
2018/10/01	1	32.30	1	32.70	32.45	0	1,906	0.00%
2018/09/26	0	0.00	1	31.50	31.55	-1	1,904	-0.05%
2018/09/21	1	31.25	0	0.00	31.40	1	1,962	0.05%
2018/09/14	8	31.44	6	31.75	32.80	2	2,040	0.10%
2018/08/30	0	0.00	2	33.05	32.75	-2	2,359	-0.08%
2018/08/29	2	33.53	1	33.35	33.15	1	2,396	0.04%
2018/08/24	0	0.00	1	31.85	31.95	-1	2,418	-0.04%
2018/08/23	1	32.50	0	0.00	32.10	1	2,534	0.04%
2018/08/22	1	31.75	0	0.00	31.80	1	2,538	0.04%
2018/08/21	5	31.35	1	31.40	31.60	4	2,546	0.16%
2018/08/20	0	0.00	3	31.70	31.80	-3	2,565	-0.12%
2018/08/13	0	0.00	12	32.95	32.60	-12	2,627	-0.46%
2018/08/10	8	36.13	1	36.00	35.80	7	2,563	0.27%
2018/08/02	0	0.00	1	38.75	38.50	-1	2,624	-0.04%
2018/07/31	0	0.00	7	38.56	38.65	-7	2,586	-0.27%
2018/07/30	0	0.00	5	38.30	38.05	-5	2,594	-0.19%
2018/07/25	0	0.00	6	38.00	37.85	-6	2,622	-0.23%
2018/07/19	0	0.00	1	37.90	37.60	-1	2,629	-0.04%
2018/07/12	0	0.00	2	37.45	37.55	-2	2,835	-0.07%
2018/07/04	10	37.73	5	37.35	37.30	5	3,275	0.15%
2018/07/03	2	38.33	1	37.60	37.60	1	3,303	0.03%
2018/07/02	0	0.00	2	37.55	37.25	-2	3,281	-0.06%
2018/06/28	11	40.13	0	0.00	40.00	11	3,311	0.33%
2018/06/26	0	0.00	40	40.20	40.20	-40	3,309	-1.21%
2018/06/25	2	41.28	0	0.00	41.25	2	3,337	0.06%
2018/06/22	1	41.10	0	0.00	41.05	1	3,324	0.03%
2018/06/20	5	40.90	1	40.85	40.85	4	3,344	0.12%
2018/06/19	11	42.04	2	42.40	41.50	9	3,344	0.27%
2018/06/15	30	42.07	2	42.00	42.25	28	3,341	0.84%
2018/06/14	1	42.20	1	42.20	41.65	0	3,314	0.00%
2018/06/13	2	42.05	5	41.50	41.45	-3	3,282	-0.09%
2018/06/12	8	42.89	19	42.93	42.20	-11	3,249	-0.34%
2018/06/08	0	0.00	13	40.61	40.60	-13	3,144	-0.41%
2018/06/07	13	40.93	0	0.00	40.65	13	3,184	0.41%
2018/06/06	0	0.00	6	40.66	40.70	-6	3,253	-0.19%
2018/06/04	20	40.60	32	40.34	40.30	-12	3,317	-0.36%
2018/05/31	10	40.11	8	40.05	39.85	2	3,334	0.06%
2018/05/30	6	38.82	0	0.00	38.85	6	3,286	0.18%
2018/05/29	3	39.10	1	39.30	39.10	2	3,360	0.06%
2018/05/24	1	39.85	0	0.00	39.55	1	3,460	0.03%
2018/05/23	0	0.00	3	39.00	38.85	-3	3,418	-0.09%
2018/05/22	1	39.10	0	0.00	39.00	1	3,449	0.03%
2018/05/21	2	39.10	0	0.00	39.10	2	3,453	0.06%
2018/05/18	5	38.80	0	0.00	38.75	5	3,462	0.14%
2018/05/17	0	0.00	5	39.60	39.25	-5	3,513	-0.14%
2018/05/16	1	38.30	0	0.00	38.50	1	3,507	0.03%
2018/05/11	1	38.80	3	38.50	38.50	-2	3,703	-0.05%
2018/05/10	1	39.00	0	0.00	39.05	1	3,711	0.03%
2018/05/09	3	38.33	0	0.00	38.40	3	3,736	0.08%
2018/05/08	5	37.80	0	0.00	37.85	5	3,789	0.13%
2018/05/07	1	38.35	0	0.00	37.95	1	3,852	0.03%
2018/05/03	6	38.28	0	0.00	38.15	6	4,055	0.15%
2018/05/02	6	39.01	0	0.00	38.85	6	4,171	0.14%
2018/04/30	0	0.00	1	39.25	39.15	-1	4,180	-0.02%
2018/04/27	5	39.15	0	0.00	39.10	5	4,217	0.12%
2018/04/25	10	39.28	6	39.91	39.90	4	4,308	0.09%
2018/04/24	1	39.80	0	0.00	39.55	1	4,371	0.02%
2018/04/23	7	42.37	6	41.28	41.25	1	4,359	0.02%
2018/04/20	2	43.35	0	0.00	43.10	2	4,368	0.05%
2018/04/19	2	43.15	1	43.25	43.10	1	4,430	0.02%
2018/04/18	0	0.00	40	42.91	42.85	-40	4,569	-0.88%
2018/04/17	0	0.00	21	43.77	42.65	-21	4,625	-0.45%
2018/04/16	30	43.52	10	43.85	43.40	20	4,656	0.43%
2018/04/13	124	43.85	85	44.08	43.95	39	4,860	0.80%	大買/
2018/04/12	3	41.70	1	41.90	42.30	2	5,110	0.04%
2018/04/11	0	0.00	4	41.29	41.05	-4	5,324	-0.08%
2018/04/09	0	0.00	3	41.45	41.30	-3	5,461	-0.05%
2018/04/02	5	43.18	0	0.00	43.15	5	5,508	0.09%
2018/03/31	1	43.80	1	43.60	43.35	0	5,627	0.00%
2018/03/30	1	43.25	0	0.00	43.15	1	5,713	0.02%
2018/03/29	0	0.00	1	43.60	43.05	-1	5,768	-0.02%
2018/03/28	1	43.05	0	0.00	43.05	1	5,779	0.02%
2018/03/23	1	41.40	0	0.00	41.20	1	5,934	0.02%
2018/03/22	0	0.00	1	42.50	42.25	-1	5,938	-0.02%
2018/03/21	5	42.93	5	42.75	42.55	0	6,059	0.00%
2018/03/19	1	42.50	0	0.00	42.45	1	6,177	0.02%
2018/03/16	1	42.70	0	0.00	42.45	1	6,222	0.02%
2018/03/15	3	42.95	3	42.95	42.95	0	6,249	0.00%
2018/03/14	1	43.30	0	0.00	43.25	1	6,329	0.02%
2018/03/13	3	43.28	0	0.00	43.55	3	6,380	0.05%
2018/03/12	5	43.58	2	43.60	43.25	3	6,518	0.05%
2018/03/09	2	43.18	3	43.23	43.20	-1	6,528	-0.02%
2018/03/06	1	42.49	3	42.40	42.20	-2	6,567	-0.03%
2018/03/05	3	43.70	0	0.00	42.35	3	6,667	0.04%
2018/03/02	2	43.55	16	43.55	43.20	-14	6,704	-0.21%
2018/03/01	1	43.00	1	43.20	43.30	0	6,668	0.00%
2018/02/27	0	0.00	1	42.50	42.40	-1	6,750	-0.01%
2018/02/26	0	0.00	1	42.50	42.35	-1	6,778	-0.01%
2018/02/12	0	0.00	1	39.70	39.30	-1	6,862	-0.01%
2018/02/09	2	39.05	13	37.91	39.45	-11	6,936	-0.16%
2018/02/08	41	39.98	2	40.08	39.80	39	6,955	0.56%
2018/02/07	9	41.90	1	41.60	41.30	8	7,144	0.11%
2018/02/06	2	41.55	0	0.00	40.50	2	7,439	0.03%
2018/02/05	1	43.60	1	43.85	43.70	0	7,371	0.00%
2018/02/01	5	44.34	8	43.99	43.60	-3	7,484	-0.04%
2018/01/31	2	43.10	1	43.60	44.05	1	7,600	0.01%
2018/01/30	2	44.33	1	44.40	43.65	1	7,710	0.01%
2018/01/29	2	44.48	3	44.10	43.60	-1	7,968	-0.01%
2018/01/25	3	43.17	3	43.35	43.05	0	8,232	0.00%
2018/01/24	3	42.00	0	0.00	41.85	3	8,277	0.04%
2018/01/23	5	42.35	5	42.23	42.15	0	8,480	0.00%
2018/01/22	4	42.13	0	0.00	41.90	4	8,993	0.04%
2018/01/19	5	42.14	1	42.65	41.70	4	9,081	0.04%
2018/01/18	6	43.08	4	42.95	42.50	2	9,067	0.02%
2018/01/15	2	44.65	5	44.19	44.00	-3	9,125	-0.03%
2018/01/12	5	44.05	5	43.99	44.60	0	9,108	0.00%
2018/01/11	5	44.27	2	44.25	43.35	3	9,218	0.03%
2018/01/10	3	44.18	6	43.88	43.65	-3	9,373	-0.03%
2018/01/09	1	44.40	4	45.53	44.05	-3	9,536	-0.03%
2018/01/08	16	45.17	1	44.10	44.90	15	9,404	0.16%
2018/01/05	11	43.19	1	43.25	42.80	10	8,875	0.11%
2018/01/03	0	0.00	1	42.25	41.75	-1	8,915	-0.01%
2018/01/02	2	40.80	0	0.00	41.10	2	9,051	0.02%