金居 (8358)-富邦-民生券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337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

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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	13	69.17	25	69.26	69.00	-12	22,533	-0.05%
2021/03/25	19.1	69.23	30	69.47	68.00	-10.9	22,491	-0.05%
2021/03/24	146.2	71.66	137.2	70.93	70.20	9	22,209	0.04%	大買/大賣/
2021/03/23	91.4	69.14	125.4	69.53	70.80	-34	21,339	-0.16%	大賣/
2021/03/22	47.1	65.68	36	65.43	65.30	11.1	20,493	0.05%
2021/03/19	15.2	64.76	9.8	64.48	63.40	5.4	20,159	0.03%
2021/03/18	24	64.20	32	64.47	63.10	-8	19,809	-0.04%
2021/03/17	33	63.44	70	63.43	64.60	-37	19,342	-0.19%
2021/03/16	38	60.25	60	60.39	60.30	-22	18,592	-0.12%
2021/03/15	13	58.96	49	59.02	59.60	-36	18,506	-0.19%
2021/03/12	7	59.11	7	59.39	58.60	0	18,490	0.00%
2021/03/11	9	58.29	11.1	59.27	59.90	-2.1	18,523	-0.01%
2021/03/10	7	57.17	1	58.00	57.60	6	18,503	0.03%
2021/03/09	52	56.83	37	56.36	56.90	15	18,499	0.08%
2021/03/08	18	59.28	32	59.21	58.40	-14	18,414	-0.08%
2021/03/05	1	56.30	40	56.95	56.40	-39	18,256	-0.21%
2021/03/04	5	57.72	5	57.70	56.40	0	18,282	0.00%
2021/03/03	3	57.40	25	58.11	58.40	-22	18,247	-0.12%
2021/03/02	16	58.51	8	58.23	57.20	8	18,591	0.04%
2021/02/26	0	0.00	2	58.80	59.30	-2	18,657	-0.01%
2021/02/25	4	59.05	24	59.15	58.70	-20	18,873	-0.11%
2021/02/24	43	59.38	30	59.45	58.50	13	18,808	0.07%
2021/02/23	8.2	61.43	17	60.78	60.80	-8.8	18,742	-0.05%
2021/02/22	19.2	62.45	58	62.28	61.50	-38.8	18,702	-0.21%
2021/02/19	9	60.53	24	60.45	61.40	-15	18,460	-0.08%
2021/02/18	18.1	61.15	9	61.43	60.60	9.1	18,605	0.05%
2021/02/17	50	60.68	86.1	61.69	62.50	-36.1	19,117	-0.19%
2021/02/05	80	56.89	360	58.01	57.90	-280	18,671	-1.50%	大賣/鉅額交易
2021/02/04	30	54.10	39	54.70	54.00	-9	17,802	-0.05%
2021/02/03	41	54.38	42.1	54.87	53.60	-1	17,791	-0.01%
2021/02/02	44	54.76	47	55.02	55.20	-3	17,572	-0.02%
2021/02/01	17	53.49	100	53.13	53.70	-83	17,009	-0.49%
2021/01/29	98.1	54.50	76	54.68	51.90	22.1	16,705	0.13%
2021/01/28	11	54.35	54.1	54.20	52.80	-43.1	15,996	-0.27%
2021/01/27	33	54.90	41	54.14	53.80	-8	15,772	-0.05%
2021/01/26	120	55.31	175	55.80	54.10	-55	15,546	-0.35%	大買/大賣/
2021/01/25	173	53.99	75	53.89	54.00	98	14,918	0.66%	大買/
2021/01/22	61	51.63	66	51.53	52.10	-5	14,523	-0.03%
2021/01/21	35	48.56	64	49.59	50.50	-29	14,213	-0.20%
2021/01/20	71	46.62	20	46.87	46.90	51	13,985	0.36%
2021/01/19	33	48.14	28	48.44	47.95	5	13,887	0.04%
2021/01/18	35	46.96	15	46.40	48.10	20	13,843	0.14%
2021/01/15	132	50.72	3	51.23	50.10	129	13,596	0.95%	大買/鉅額交易
2021/01/14	7.1	51.83	6	52.20	52.50	1.1	13,422	0.01%
2021/01/13	10	52.18	52	52.53	53.20	-42	13,293	-0.32%
2021/01/12	33	50.68	36	50.84	50.40	-3	13,148	-0.02%
2021/01/11	7	52.64	2	52.40	52.60	5	12,997	0.04%
2021/01/08	5	52.20	8	52.64	52.50	-3	12,869	-0.02%
2021/01/07	16	52.65	27	52.67	52.60	-11	12,778	-0.09%
2021/01/06	54	53.00	20	53.89	51.40	34	12,634	0.27%
2021/01/05	68	55.38	44	55.12	53.40	24	12,302	0.20%
2021/01/04	11	52.97	3.2	52.93	52.70	7.8	11,872	0.07%
2020/12/31	75	53.85	123	53.26	53.30	-48	11,712	-0.41%	大賣/
2020/12/30	28	53.11	15	53.04	52.90	13	11,421	0.11%
2020/12/29	6	53.95	145.2	54.41	54.60	-139.2	11,222	-1.24%	大賣/鉅額交易
2020/12/28	54	54.41	149.4	54.42	55.50	-95.4	10,862	-0.88%	大賣/
2020/12/25	44	52.63	54	53.58	51.80	-10	10,069	-0.10%
2020/12/24	78	52.08	174	51.63	51.50	-96	9,435	-1.02%	大賣/
2020/12/23	5.2	48.25	206	48.78	48.80	-200.8	7,858	-2.56%	大賣/鉅額交易
2020/12/22	44	45.57	62	46.04	44.40	-18	7,373	-0.24%
2020/12/21	10	44.99	15	45.00	45.10	-5	7,047	-0.07%
2020/12/18	0	0.00	21	43.40	43.45	-21	6,902	-0.30%
2020/12/17	20	42.70	1	42.80	43.25	19	6,888	0.28%
2020/12/16	21	42.19	1	42.05	42.85	20	6,903	0.29%
2020/12/15	36	42.21	4	42.00	41.90	32	6,927	0.46%
2020/12/14	0	0.00	5	43.08	43.15	-5	7,004	-0.07%
2020/12/11	22	42.06	11	42.51	42.50	11	6,994	0.16%
2020/12/10	57	43.77	15.2	43.86	43.30	41.8	6,923	0.60%
2020/12/09	15	45.04	16	45.05	44.70	-1	6,787	-0.01%
2020/12/08	5.2	44.91	3	44.77	45.25	2.2	6,732	0.03%
2020/12/07	31	45.35	24	45.05	44.85	7	6,676	0.10%
2020/12/04	114	46.09	2	46.10	46.20	112	6,565	1.71%	大買/鉅額交易
2020/12/03	21	45.91	18	45.41	45.20	3	6,440	0.05%
2020/12/02	3	45.43	8	45.48	45.50	-5	6,364	-0.08%
2020/12/01	32.2	44.64	29	44.99	44.95	3.2	6,252	0.05%
2020/11/30	16	46.14	8	46.55	45.85	8	6,096	0.13%
2020/11/27	4	46.06	6	46.12	46.05	-2	5,956	-0.03%
2020/11/26	29	46.99	37	47.07	46.50	-8	5,867	-0.14%
2020/11/25	52.5	45.73	35.3	45.53	46.00	17.2	5,354	0.32%
2020/11/24	13.6	45.73	24	45.50	44.45	-10.4	5,108	-0.20%
2020/11/23	27.2	44.65	8	44.85	44.40	19.2	4,777	0.40%
2020/11/20	14	44.90	9	44.45	44.45	5	4,694	0.11%
2020/11/19	18	44.77	47	44.58	45.20	-29	4,544	-0.64%
2020/11/18	14	45.24	40	45.04	45.00	-26	4,419	-0.59%
2020/11/17	76.1	45.01	41	45.04	44.50	35.1	4,216	0.83%
2020/11/16	94.2	44.64	89	45.14	44.50	5.2	3,939	0.13%
2020/11/13	44.2	42.99	93	43.01	42.90	-48.8	3,069	-1.59%
2020/11/12	94	42.17	155	42.16	41.90	-61	2,611	-2.34%	大賣/
2020/11/11	12	39.84	39	40.14	40.70	-27	2,016	-1.34%
2020/11/10	8	38.80	0	0.00	38.85	8	1,876	0.43%
2020/11/09	18	38.43	0	0.00	38.55	18	1,881	0.96%
2020/11/05	11	38.71	0	0.00	38.70	11	1,910	0.58%
2020/11/03	5	38.50	0	0.00	38.50	5	1,958	0.26%
2020/11/02	10	37.90	0	0.00	38.50	10	1,988	0.50%
2020/10/30	10	38.55	1	38.65	38.30	9	2,010	0.45%
2020/10/29	1	38.05	0	0.00	38.10	1	2,038	0.05%
2020/10/28	10	38.60	3	38.75	38.35	7	2,055	0.34%
2020/10/27	5	38.75	0	0.00	38.80	5	2,088	0.24%
2020/10/26	0	0.00	2.2	39.15	38.70	-2.2	2,222	-0.10%
2020/10/23	10.5	38.06	0	0.00	38.20	10.5	2,189	0.48%
2020/10/22	2	37.65	0	0.00	37.90	2	2,238	0.09%
2020/10/21	1	37.90	0	0.00	37.95	1	2,274	0.04%
2020/10/20	13	38.25	9	38.18	38.10	4	2,295	0.17%
2020/10/19	5	37.10	1	37.45	37.40	4	2,281	0.18%
2020/10/16	20	36.95	0	0.00	36.85	20	2,296	0.87%
2020/10/15	11	37.10	0	0.00	37.15	11	2,325	0.47%
2020/10/14	10	37.15	0	0.00	37.30	10	2,352	0.43%
2020/10/13	10	36.40	0	0.00	36.45	10	2,382	0.42%
2020/10/12	14	36.54	5	36.60	36.45	9	2,386	0.38%
2020/10/08	3	37.12	0	0.00	37.05	3	2,412	0.12%
2020/10/07	10	37.10	0	0.00	37.25	10	2,440	0.41%
2020/10/06	10	37.10	1	37.45	37.30	9	2,466	0.36%
2020/10/05	11	37.55	0	0.00	37.10	11	2,534	0.43%
2020/09/30	10	37.55	0	0.00	37.60	10	2,582	0.39%
2020/09/29	2	37.50	0	0.00	37.50	2	2,631	0.08%
2020/09/28	12	37.43	5	37.45	37.60	7	2,727	0.26%
2020/09/25	9	37.09	19	37.64	37.05	-10	2,826	-0.35%
2020/09/24	17	37.69	0	0.00	37.75	17	2,872	0.59%
2020/09/23	11	38.43	0	0.00	37.75	11	2,956	0.37%
2020/09/22	7	38.06	6	38.12	38.20	1	2,992	0.03%
2020/09/21	23	39.38	2	38.75	38.70	21	3,083	0.68%
2020/09/18	0	0.00	4	40.55	39.30	-4	3,137	-0.13%
2020/09/17	28	40.54	35	40.70	40.60	-7	3,125	-0.22%
2020/09/16	11	39.70	0	0.00	39.70	11	3,050	0.36%
2020/09/15	6	39.64	0	0.00	39.40	6	3,060	0.20%
2020/09/14	3	38.93	0	0.00	39.10	3	3,074	0.10%
2020/09/11	5	38.55	0	0.00	38.50	5	3,163	0.16%
2020/09/10	13	39.16	1	39.20	38.50	12	3,264	0.37%
2020/09/09	5	38.95	2	39.00	39.00	3	3,282	0.09%
2020/09/07	2	37.95	5	38.20	37.65	-3	3,318	-0.09%
2020/09/02	2	37.90	0	0.00	37.85	2	3,506	0.06%
2020/08/31	2	38.05	0	0.00	38.00	2	3,640	0.05%
2020/08/28	5	37.78	3	38.15	37.75	2	3,741	0.05%
2020/08/25	0	0.00	2	38.68	38.40	-2	3,846	-0.05%
2020/08/24	21	37.91	0	0.00	38.20	21	3,868	0.54%
2020/08/21	2	36.80	0	0.00	37.00	2	3,954	0.05%
2020/08/20	30	36.76	30	37.97	36.05	0	4,025	0.00%
2020/08/19	2	38.93	1	39.05	38.90	1	4,079	0.02%
2020/08/17	0	0.00	10	39.05	39.40	-10	4,145	-0.24%
2020/08/14	0	0.00	1	39.40	39.15	-1	4,210	-0.02%
2020/08/13	10	39.30	1	39.25	39.05	9	4,247	0.21%
2020/08/12	17	39.31	1	39.25	39.35	16	4,324	0.37%
2020/08/11	4	39.65	0	0.00	39.65	4	4,471	0.09%
2020/08/10	25	40.59	1	40.25	40.10	24	4,604	0.52%
2020/08/07	13	40.27	3	40.20	40.10	10	4,745	0.21%
2020/08/06	14	40.86	0	0.00	40.75	14	4,823	0.29%
2020/08/05	12	41.13	1	41.20	41.20	11	5,014	0.22%
2020/08/04	6	41.44	9	41.32	41.25	-3	5,361	-0.06%
2020/08/03	15	40.94	2	40.75	40.85	13	5,506	0.24%
2020/07/31	22	41.14	4	40.98	41.15	18	5,644	0.32%
2020/07/30	28	40.89	12	40.88	40.90	16	5,952	0.27%
2020/07/29	14	39.08	0	0.00	39.10	14	6,042	0.23%
2020/07/28	31	39.35	2	38.60	38.50	29	6,369	0.46%
2020/07/27	22	39.97	25	39.63	39.80	-3	6,722	-0.04%
2020/07/24	27	40.53	4	40.15	40.05	23	6,856	0.34%
2020/07/23	25	40.92	2	41.40	40.85	23	6,857	0.34%
2020/07/22	4	40.34	101	40.35	40.35	-97	6,847	-1.42%	大賣/
2020/07/21	1	40.60	0	0.00	40.25	1	6,835	0.01%
2020/07/20	4	39.30	2	39.23	39.80	2	6,826	0.03%
2020/07/17	2	40.03	1	39.60	39.70	1	6,825	0.01%
2020/07/16	14	40.21	6	40.38	40.10	8	6,830	0.12%
2020/07/15	5	40.83	4	40.43	40.30	1	6,823	0.01%
2020/07/14	0	0.00	2	40.78	40.60	-2	6,846	-0.03%
2020/07/13	2	40.20	13	40.34	40.90	-11	6,834	-0.16%
2020/07/10	28	40.19	16	40.11	40.10	12	6,865	0.17%
2020/07/09	19	41.61	7	41.76	41.20	12	6,897	0.17%
2020/07/08	0	0.00	4.2	41.76	41.70	-4.2	6,989	-0.06%
2020/07/07	2	41.88	2	42.25	42.00	0	6,965	0.00%
2020/07/06	12	41.70	40	41.57	41.75	-28	6,931	-0.40%
2020/07/03	2	40.80	73	40.81	40.90	-71	6,929	-1.02%
2020/07/02	24	41.20	4	41.31	41.15	20	6,967	0.29%
2020/07/01	5	41.76	7	41.78	41.65	-2	6,887	-0.03%
2020/06/30	17	41.76	16	41.48	41.85	1	6,845	0.01%
2020/06/29	48	42.92	0	0.00	42.90	48	6,765	0.71%
2020/06/24	113	42.95	7	42.98	42.85	106	6,669	1.59%	大買/鉅額交易
2020/06/23	1	42.90	1	42.70	42.70	0	6,670	0.00%
2020/06/22	15	42.50	4	42.84	42.45	11	6,647	0.17%
2020/06/19	11	42.81	0	0.00	42.85	11	6,669	0.16%
2020/06/18	18	42.84	17	43.07	42.85	1	6,667	0.01%
2020/06/17	10	42.53	14	42.80	42.95	-4	6,597	-0.06%
2020/06/16	14	41.82	8	41.95	42.00	6	6,551	0.09%
2020/06/15	1	41.45	0	0.00	41.20	1	6,618	0.02%
2020/06/12	33	40.73	7	40.39	41.50	26	6,634	0.39%
2020/06/11	40	42.00	14	41.34	40.90	26	6,651	0.39%
2020/06/10	15	42.57	4	42.50	42.45	11	6,623	0.17%
2020/06/09	2	42.85	4	42.56	42.30	-2	6,697	-0.03%
2020/06/08	31	42.81	3	42.85	42.25	28	6,808	0.41%
2020/06/05	33	42.72	6	42.72	42.65	27	6,766	0.40%
2020/06/04	27	42.54	13	42.51	42.65	14	6,762	0.21%
2020/06/03	5	41.92	3	42.00	41.90	2	6,728	0.03%
2020/06/02	11	41.60	4	41.74	41.50	7	6,800	0.10%
2020/06/01	2	41.80	9	41.71	41.75	-7	6,870	-0.10%
2020/05/29	0	0.00	5	40.98	40.95	-5	6,863	-0.07%
2020/05/28	15	41.49	8	41.68	40.60	7	6,904	0.10%
2020/05/27	4	42.13	5	42.13	41.85	-1	6,848	-0.01%
2020/05/26	10	42.29	25	42.34	42.25	-15	6,841	-0.22%
2020/05/25	3	41.05	2	41.30	41.55	1	6,753	0.01%
2020/05/22	1	41.40	2	41.15	41.15	-1	6,717	-0.01%
2020/05/21	1	41.10	7	41.61	41.90	-6	6,697	-0.09%
2020/05/20	13	41.02	13	41.10	40.95	0	6,702	0.00%
2020/05/19	6	41.71	4	41.00	41.85	2	6,669	0.03%
2020/05/18	18	40.38	31	40.80	40.20	-13	6,592	-0.20%
2020/05/15	30	41.99	13	42.33	41.90	17	6,449	0.26%
2020/05/14	8	42.51	33	43.00	41.30	-25	6,348	-0.39%
2020/05/13	8	43.19	5	43.16	42.95	3	6,213	0.05%
2020/05/12	14	44.00	5	43.64	43.70	9	6,141	0.15%
2020/05/11	42	44.13	34	44.27	44.20	8	5,978	0.13%
2020/05/08	5	42.51	17	42.28	42.30	-12	5,640	-0.21%
2020/05/07	5	42.74	4	42.59	42.30	1	5,486	0.02%
2020/05/06	14	42.54	28	42.67	41.75	-14	5,362	-0.26%
2020/05/05	19	41.14	6	41.13	40.80	13	5,071	0.26%
2020/05/04	34	41.07	25	40.67	41.50	9	4,899	0.18%
2020/04/30	7	40.11	43	39.49	40.50	-36	4,660	-0.77%
2020/04/29	5	36.87	3	36.68	36.85	2	4,394	0.05%
2020/04/28	0	0.00	4	35.50	35.50	-4	4,387	-0.09%
2020/04/27	2	35.30	7	35.21	35.25	-5	4,465	-0.11%
2020/04/23	10	34.40	0	0.00	34.60	10	4,462	0.22%
2020/04/21	37	34.06	0	0.00	33.60	37	4,466	0.83%
2020/04/20	1	35.05	3	34.90	34.90	-2	4,514	-0.04%
2020/04/17	17	34.92	3	35.35	34.75	14	4,584	0.31%
2020/04/16	10	35.10	0	0.00	35.15	10	4,539	0.22%
2020/04/15	30	35.17	3	35.22	35.20	27	4,612	0.59%
2020/04/14	15	35.12	6	35.23	35.40	9	4,612	0.20%
2020/04/13	16	34.70	18	34.68	34.80	-2	4,589	-0.04%
2020/04/10	2	33.25	2	33.30	33.30	0	4,513	0.00%
2020/04/09	8	33.30	13	33.74	33.00	-5	4,571	-0.11%
2020/04/08	6	33.05	4	33.71	33.50	2	4,574	0.04%
2020/04/07	22	32.01	121	31.93	32.90	-99	4,500	-2.20%	大賣/
2020/04/01	0	0.00	3	30.25	30.30	-3	4,431	-0.07%
2020/03/31	10	30.30	0	0.00	29.80	10	4,456	0.22%
2020/03/27	4	30.23	11	30.30	30.20	-7	4,543	-0.15%
2020/03/26	1	29.50	0	0.00	29.70	1	4,546	0.02%
2020/03/25	13	29.81	6	29.98	29.70	7	4,561	0.15%
2020/03/24	11	28.35	6	28.28	28.25	5	4,573	0.11%
2020/03/20	5	28.09	2	28.40	28.60	3	5,173	0.06%
2020/03/19	40	26.65	14	28.55	26.45	26	5,391	0.48%
2020/03/18	16	29.68	4	29.89	29.35	12	5,436	0.22%
2020/03/17	4	29.98	22	30.67	29.90	-18	5,549	-0.32%
2020/03/16	61	31.56	2	31.58	31.00	59	5,561	1.06%
2020/03/13	48	30.94	7	31.07	31.95	41	5,565	0.74%
2020/03/12	26	34.56	18	35.56	34.30	8	5,506	0.15%
2020/03/11	20	38.10	20	38.88	38.05	0	5,468	0.00%
2020/03/10	17	38.38	3	37.78	38.55	14	5,761	0.24%
2020/03/09	28	38.64	6	38.34	38.00	22	5,901	0.37%
2020/03/06	25	39.96	46	39.76	39.70	-21	5,920	-0.35%
2020/03/05	12	39.69	10	39.50	39.65	2	6,003	0.03%
2020/03/03	0	0.00	2	38.50	38.30	-2	6,684	-0.03%
2020/03/02	3	36.25	16	36.46	36.25	-13	6,716	-0.19%
2020/02/27	35	37.88	7	38.19	37.00	28	6,860	0.41%
2020/02/26	7	39.10	24	39.40	39.30	-17	6,803	-0.25%
2020/02/25	0	0.00	1	38.45	38.90	-1	6,761	-0.01%
2020/02/21	36	39.13	0	0.00	38.95	36	6,745	0.53%
2020/02/20	10	38.50	1	38.40	38.50	9	6,684	0.13%
2020/02/19	15	37.80	1	38.20	38.25	14	6,673	0.21%
2020/02/18	21	38.21	0	0.00	38.05	21	6,686	0.31%
2020/02/17	2	37.90	11	38.59	38.60	-9	6,701	-0.13%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	5	38.70	1	38.10	37.70	4	6,723	0.06%
2020/02/12	6	38.26	2	38.25	38.30	4	6,714	0.06%
2020/02/11	3	37.23	2	37.55	37.65	1	6,756	0.01%
2020/02/10	1	35.80	0	0.00	36.60	1	6,972	0.01%
2020/02/07	6	36.68	3	36.42	36.35	3	7,364	0.04%
2020/02/06	5	36.51	4	36.71	37.10	1	7,746	0.01%
2020/02/05	3	35.60	0	0.00	35.85	3	7,741	0.04%
2020/02/04	17	35.64	3	35.55	35.95	14	7,703	0.18%
2020/02/03	19	33.23	12	33.30	33.40	7	7,678	0.09%
2020/01/31	18	35.99	20	36.39	36.45	-2	7,587	-0.03%
2020/01/30	17	38.61	13	38.45	38.45	4	7,532	0.05%
2020/01/20	3	42.83	0	0.00	42.70	3	7,534	0.04%
2020/01/17	3	43.03	14	43.20	43.00	-11	7,589	-0.14%
2020/01/16	1	43.55	0	0.00	43.40	1	7,662	0.01%
2020/01/15	3	43.52	17	43.65	43.35	-14	7,873	-0.18%
2020/01/14	23	44.01	2	43.85	43.75	21	8,146	0.26%
2020/01/13	3	43.33	8	43.48	43.40	-5	8,108	-0.06%
2020/01/10	0	0.00	1	42.65	42.55	-1	8,078	-0.01%
2020/01/09	15	42.73	9	42.70	42.40	6	8,088	0.07%
2020/01/08	19	42.85	13	43.23	43.15	6	8,102	0.07%
2020/01/07	18	43.18	32	42.98	43.10	-14	8,246	-0.17%
2020/01/06	10	42.05	0.5	42.50	42.80	9.5	8,254	0.12%
2020/01/03	14	42.46	8.3	42.59	42.80	5.7	8,271	0.07%
2020/01/02	26	43.11	1	43.15	43.10	25	8,253	0.30%
2019/12/31	1	42.55	0	0.00	42.55	1	8,331	0.01%
2019/12/30	2	42.65	1	42.50	42.55	1	8,401	0.01%
2019/12/27	2	42.40	1	42.35	42.35	1	8,440	0.01%
2019/12/26	8	42.31	15.3	42.30	42.20	-7.3	8,527	-0.09%
2019/12/25	5	42.40	3	42.32	42.45	2	8,590	0.02%
2019/12/24	5	41.36	8	41.41	41.45	-3	8,942	-0.03%
2019/12/23	2	42.18	3	42.03	41.95	-1	8,962	-0.01%
2019/12/20	9	42.52	5	42.33	42.60	4	9,107	0.04%
2019/12/19	2	42.58	3	42.72	42.75	-1	9,700	-0.01%
2019/12/18	34	43.00	19	42.80	42.60	15	10,083	0.15%
2019/12/17	79	44.23	64	44.13	44.25	15	10,305	0.15%
2019/12/16	9	46.13	27	46.18	46.80	-18	10,013	-0.18%
2019/12/13	14	45.64	30	45.39	45.30	-16	9,961	-0.16%
2019/12/12	29	45.56	33	45.41	44.85	-4	10,269	-0.04%
2019/12/11	11	45.26	1	44.85	45.30	10	10,281	0.10%
2019/12/10	0	0.00	3	44.42	45.00	-3	10,391	-0.03%
2019/12/09	27	45.26	3	45.10	45.00	24	10,420	0.23%
2019/12/06	5	45.25	6	45.76	45.30	-1	10,519	-0.01%
2019/12/05	25	45.78	25	45.95	45.40	0	10,532	0.00%
2019/12/04	11	45.02	16	45.17	45.25	-5	10,426	-0.05%
2019/12/03	3	44.40	5	44.40	44.50	-2	10,636	-0.02%
2019/12/02	5	43.93	23	44.12	44.85	-18	10,677	-0.17%
2019/11/29	28.5	45.31	31	45.20	44.40	-2.5	10,682	-0.02%
2019/11/28	44	43.88	105	44.01	43.90	-61	10,301	-0.59%	大賣/
2019/11/27	24	43.05	6	42.85	42.60	18	10,422	0.17%
2019/11/26	22	42.73	9	42.59	43.00	13	10,526	0.12%
2019/11/25	0	0.00	12	41.44	41.25	-12	10,621	-0.11%
2019/11/22	1	41.10	18	41.04	41.00	-17	11,289	-0.15%
2019/11/21	3	40.37	6	40.62	41.00	-3	11,463	-0.03%
2019/11/20	1	40.60	6	40.71	40.60	-5	11,769	-0.04%
2019/11/19	16	41.08	0	0.00	40.75	16	11,960	0.13%
2019/11/18	0	0.00	6	41.28	41.05	-6	12,160	-0.05%
2019/11/15	10	40.90	31	41.21	40.90	-21	12,388	-0.17%
2019/11/14	11	40.66	2	40.43	40.65	9	12,744	0.07%
2019/11/13	18	41.12	12	41.51	41.30	6	12,941	0.05%
2019/11/12	18	40.96	10	41.45	41.45	8	13,341	0.06%
2019/11/11	36	40.49	11	40.55	40.40	25	13,834	0.18%
2019/11/08	21	41.40	21	41.10	41.00	0	14,410	0.00%
2019/11/07	33	40.45	34	40.77	40.60	-1	14,552	-0.01%
2019/11/06	155	43.92	218	43.70	42.00	-63	14,468	-0.44%	大買/大賣/
2019/11/05	66	45.11	38	44.97	45.30	28	14,132	0.20%
2019/11/04	14	43.90	32	43.90	43.50	-18	13,749	-0.13%
2019/11/01	0	0.00	7	43.51	43.50	-7	13,691	-0.05%
2019/10/31	67	43.92	35	43.96	43.35	32	13,704	0.23%
2019/10/30	5	43.12	4	43.38	43.65	1	13,699	0.01%
2019/10/29	70	43.43	28	42.85	42.80	42	13,673	0.31%
2019/10/28	39	43.80	8	43.94	43.85	31	13,617	0.23%
2019/10/25	21	43.65	73	43.24	43.15	-52	13,563	-0.38%
2019/10/24	27	44.43	1	44.25	44.10	26	13,517	0.19%
2019/10/23	6	44.28	100	44.35	44.35	-94	13,520	-0.70%
2019/10/22	222	43.80	165	44.10	44.10	57	13,312	0.43%	大買/大賣/
2019/10/21	2	42.58	2	42.43	42.75	0	13,039	0.00%
2019/10/18	2	42.15	5	42.36	42.25	-3	12,991	-0.02%
2019/10/17	1	42.00	7	41.75	41.95	-6	12,961	-0.05%
2019/10/16	45	42.58	11	42.26	42.00	34	12,920	0.26%
2019/10/15	2	42.65	22	42.63	42.45	-20	12,807	-0.16%
2019/10/14	99	41.69	35	41.54	41.15	64	12,605	0.51%
2019/10/09	4	40.53	75	40.61	40.50	-71	12,511	-0.57%
2019/10/08	4	41.30	0	0.00	41.25	4	12,425	0.03%
2019/10/07	6.4	41.93	24.4	41.89	42.00	-18	12,362	-0.15%
2019/10/04	19	41.10	9	41.54	41.00	10	12,222	0.08%
2019/10/03	2	41.80	7	41.61	41.95	-5	12,128	-0.04%
2019/10/02	11	42.14	3	41.82	42.40	8	12,070	0.07%
2019/10/01	4	40.76	5	40.64	41.00	-1	11,963	-0.01%
2019/09/27	47	41.08	57	41.24	40.60	-10	11,886	-0.08%
2019/09/26	5	43.46	1	43.60	43.50	4	11,505	0.03%
2019/09/25	26	43.32	15	43.28	43.20	11	11,442	0.10%
2019/09/24	53	44.49	50	44.10	43.45	3	11,299	0.03%
2019/09/23	52	47.18	33	47.05	46.80	19	10,695	0.18%
2019/09/20	88	47.93	189	48.25	48.60	-101	10,293	-0.98%	大賣/鉅額交易
2019/09/19	9	46.74	142.3	46.63	46.90	-133.3	9,803	-1.36%	大賣/鉅額交易
2019/09/18	40	47.25	46	47.54	46.55	-6	9,709	-0.06%
2019/09/17	23	47.28	66	47.64	47.10	-43	9,484	-0.45%
2019/09/16	89	46.32	12	46.30	46.50	77	9,039	0.85%
2019/09/12	86	44.82	106	45.36	46.35	-20	8,913	-0.22%	大賣/
2019/09/11	11	45.43	23.2	45.82	45.20	-12.2	8,751	-0.14%
2019/09/10	57	44.92	81	45.12	45.30	-24	8,666	-0.28%
2019/09/09	23	46.67	21.1	46.53	46.50	1.9	8,491	0.02%
2019/09/06	71	46.71	62	46.87	46.30	9	8,432	0.11%
2019/09/05	22	46.55	53	46.33	46.70	-31	8,273	-0.37%
2019/09/04	16	44.73	46	44.49	45.25	-30	7,862	-0.38%
2019/09/03	22	44.92	12	45.32	45.05	10	7,723	0.13%
2019/09/02	18	44.11	36.7	44.26	44.50	-18.7	7,511	-0.25%
2019/08/30	68	44.07	55	44.12	43.20	13	7,313	0.18%
2019/08/29	92	46.41	45	46.30	46.80	47	6,927	0.68%
2019/08/28	101	46.28	30	46.02	46.30	71	6,709	1.06%	大買/
2019/08/27	39	46.30	32	46.51	46.50	7	6,414	0.11%
2019/08/26	10	43.15	25	43.00	43.55	-15	5,719	-0.26%
2019/08/23	93	43.23	115.8	43.60	42.95	-22.8	5,531	-0.41%	大賣/
2019/08/22	9	42.75	2	43.00	42.30	7	5,193	0.13%
2019/08/21	3	41.93	19	42.03	42.00	-16	4,975	-0.32%
2019/08/20	47	41.96	31	41.71	40.80	16	4,749	0.34%
2019/08/19	49	43.21	40	43.69	42.30	9	4,500	0.20%
2019/08/16	49	41.72	39	41.39	41.75	10	4,112	0.24%
2019/08/15	27	41.46	12.2	41.54	41.80	14.8	3,876	0.38%
2019/08/14	44	40.66	111.5	40.62	41.50	-67.5	3,444	-1.96%	大賣/
2019/08/13	48	38.63	46	38.44	38.20	2	2,872	0.07%
2019/08/12	16	37.08	221.2	37.92	38.10	-205.2	2,255	-9.10%	大賣/鉅額交易
2019/08/08	38.1	33.94	15	34.29	34.65	23.1	2,010	1.15%
2019/08/07	6	33.43	35	33.57	33.65	-29	1,853	-1.56%
2019/08/06	5	31.13	5	31.60	32.65	0	1,774	0.00%
2019/08/05	3	32.00	0	0.00	32.00	3	1,759	0.17%
2019/08/02	3	32.50	16	32.59	32.30	-13	1,764	-0.74%
2019/08/01	11	33.73	4	33.58	33.40	7	1,744	0.40%
2019/07/31	1	32.90	2	33.05	33.35	-1	1,681	-0.06%
2019/07/30	13	32.88	17	32.99	32.80	-4	1,668	-0.24%
2019/07/29	6	33.63	10	33.58	33.70	-4	1,635	-0.24%
2019/07/26	11	32.90	15	33.05	33.10	-4	1,575	-0.25%
2019/07/25	5	32.87	28	32.84	32.75	-23	1,546	-1.49%
2019/07/24	2	31.63	0	0.00	31.85	2	1,474	0.14%
2019/07/23	11	31.75	4	31.74	31.80	7	1,489	0.47%
2019/07/22	0	0.00	1	31.35	31.20	-1	1,466	-0.07%
2019/07/18	8	30.85	0	0.00	30.75	8	1,492	0.54%
2019/07/17	0	0.00	1	31.20	31.00	-1	1,504	-0.07%
2019/07/16	2	31.15	1	31.05	31.10	1	1,542	0.06%
2019/07/15	0	0.00	11	31.10	31.10	-11	1,577	-0.70%
2019/07/12	1	31.10	0	0.00	30.95	1	1,615	0.06%
2019/07/10	0	0.00	1	30.70	30.75	-1	1,765	-0.06%
2019/07/09	2	30.40	0	0.00	30.45	2	1,802	0.11%
2019/07/08	5	30.90	0	0.00	30.90	5	1,820	0.27%
2019/07/04	2	30.95	0	0.00	31.45	2	1,864	0.11%
2019/07/03	3	30.90	0	0.00	30.90	3	1,975	0.15%
2019/07/02	2	31.30	5	31.37	31.50	-3	2,063	-0.15%
2019/07/01	1	31.00	3	31.30	31.45	-2	2,088	-0.10%
2019/06/28	20	32.35	0	0.00	32.10	20	2,361	0.85%
2019/06/27	0	0.00	6	32.53	32.60	-6	2,417	-0.25%
2019/06/26	2	31.88	0	0.00	31.80	2	2,493	0.08%
2019/06/21	2	32.33	1	32.55	32.50	1	2,585	0.04%
2019/06/20	22	32.60	22	32.70	32.70	0	2,619	0.00%
2019/06/19	5	32.12	5	32.30	32.00	0	2,584	0.00%
2019/06/18	3	31.68	0	0.00	31.70	3	2,568	0.12%
2019/06/17	3	30.98	5	30.94	31.05	-2	2,561	-0.08%
2019/06/14	15	31.45	17	31.24	31.35	-2	2,623	-0.08%
2019/06/13	14	30.62	23	30.51	31.00	-9	2,623	-0.34%
2019/06/12	1	29.40	0	0.00	29.35	1	2,608	0.04%
2019/06/11	0	0.00	1	29.10	29.20	-1	2,613	-0.04%
2019/06/10	1	28.80	0	0.00	28.80	1	2,623	0.04%
2019/06/06	5	28.50	0	0.00	28.45	5	2,638	0.19%
2019/06/05	0	0.00	2	28.85	28.85	-2	2,645	-0.08%
2019/06/03	2	28.55	0	0.00	28.70	2	2,700	0.07%
2019/05/31	10	29.18	3	29.12	29.00	7	2,734	0.26%
2019/05/30	10	29.00	0	0.00	28.90	10	2,754	0.36%
2019/05/29	1	28.15	0	0.00	28.15	1	2,785	0.04%
2019/05/28	0	0.00	1	28.30	28.30	-1	2,896	-0.03%
2019/05/27	1	28.10	0	0.00	28.15	1	3,286	0.03%
2019/05/23	1	28.15	0	0.00	28.30	1	3,368	0.03%
2019/05/22	5	29.41	0	0.00	28.80	5	3,392	0.15%
2019/05/20	0.2	28.80	0	0.00	28.50	0.2	3,451	0.00%
2019/05/17	5	29.20	0	0.00	28.85	5	3,485	0.14%
2019/05/16	11	29.61	0	0.00	29.60	11	3,536	0.31%
2019/05/15	24	30.13	0	0.00	30.05	24	3,645	0.66%
2019/05/14	0	0.00	1	28.35	29.50	-1	3,661	-0.03%
2019/05/13	2	28.83	5	28.75	28.70	-3	3,712	-0.08%
2019/05/10	0	0.00	6	29.83	29.85	-6	3,759	-0.16%
2019/05/09	3	30.38	14	31.26	30.35	-11	3,760	-0.29%
2019/05/08	1	31.35	2	31.40	31.30	-1	3,748	-0.03%
2019/05/07	5	31.55	1	31.95	31.85	4	3,774	0.11%
2019/05/06	5	32.00	2	31.90	31.70	3	3,817	0.08%
2019/05/03	3	33.00	0	0.00	32.90	3	3,807	0.08%
2019/05/02	6	32.82	2	33.08	33.00	4	3,818	0.10%
2019/04/30	3	32.42	4	32.25	32.80	-1	3,854	-0.03%
2019/04/29	12	33.27	0	0.00	33.00	12	3,914	0.31%
2019/04/26	5	34.07	37	34.21	34.00	-32	3,924	-0.82%
2019/04/25	10	34.82	0	0.00	34.60	10	3,952	0.25%
2019/04/24	1	34.25	7	34.61	34.65	-6	4,013	-0.15%
2019/04/23	2	34.13	11	34.18	34.40	-9	4,004	-0.22%
2019/04/22	20.4	34.82	1	34.50	34.55	19.4	4,007	0.48%
2019/04/19	2	34.63	2	34.43	34.90	0	4,037	0.00%
2019/04/18	4.1	34.48	2	34.50	33.85	2.1	4,000	0.05%
2019/04/17	13.2	34.57	4	34.41	34.50	9.2	3,983	0.23%
2019/04/16	34	34.48	16	34.51	34.90	18	4,021	0.45%
2019/04/15	7	33.79	6	33.25	33.75	1	3,935	0.03%
2019/04/12	6	32.95	9	33.31	32.80	-3	3,916	-0.08%
2019/04/11	18	33.44	9	33.69	33.15	9	3,913	0.23%
2019/04/10	8	33.94	10	33.90	33.85	-2	3,898	-0.05%
2019/04/09	14	34.80	9	34.94	34.35	5	3,879	0.13%
2019/04/08	8	33.91	42	33.87	34.00	-34	3,761	-0.90%
2019/04/03	6	34.49	28	34.45	34.60	-22	3,670	-0.60%
2019/04/02	185	34.75	132	34.92	34.55	53	3,618	1.46%	大買/大賣/
2019/04/01	12	33.18	1	33.20	33.40	11	3,357	0.33%
2019/03/29	6	33.23	14	33.08	33.30	-8	3,274	-0.24%
2019/03/28	0	0.00	2	32.35	32.45	-2	3,149	-0.06%
2019/03/27	4	32.74	1	32.90	32.70	3	3,173	0.09%
2019/03/26	10	31.90	2	31.85	31.85	8	3,124	0.26%
2019/03/25	2	31.70	2	31.80	31.95	0	3,122	0.00%
2019/03/22	3	31.97	1	32.00	32.15	2	3,069	0.07%
2019/03/21	5	32.20	3	31.93	32.15	2	3,059	0.07%
2019/03/20	12	31.81	10	32.02	31.85	2	3,073	0.07%
2019/03/19	9.2	32.64	12	32.65	32.20	-2.8	3,165	-0.09%
2019/03/18	33	32.08	14	32.27	32.50	19	3,114	0.61%
2019/03/15	1	31.75	10	31.78	31.75	-9	3,052	-0.29%
2019/03/14	0	0.00	1	31.00	30.75	-1	3,083	-0.03%
2019/03/12	10	31.10	0	0.00	31.00	10	3,192	0.31%
2019/03/11	23	31.24	0	0.00	31.15	23	3,259	0.71%
2019/03/08	0	0.00	16	31.08	31.05	-16	3,320	-0.48%
2019/03/07	6	31.78	1	31.70	31.30	5	3,361	0.15%
2019/03/06	0	0.00	2	31.45	31.30	-2	3,401	-0.06%
2019/03/05	6	31.67	0	0.00	31.65	6	3,417	0.18%
2019/03/04	20	32.05	2	32.15	32.00	18	3,417	0.53%
2019/02/27	11	31.71	30	31.80	32.50	-19	3,436	-0.55%
2019/02/26	78	32.73	21	32.51	32.55	57	3,339	1.71%
2019/02/25	20	30.86	3	31.02	31.20	17	2,972	0.57%
2019/02/22	26	30.40	1	30.70	30.30	25	2,923	0.86%
2019/02/21	3	30.53	0	0.00	30.80	3	2,927	0.10%
2019/02/20	10	30.80	0	0.00	30.75	10	2,971	0.34%
2019/02/19	16	30.68	0	0.00	30.60	16	2,943	0.54%
2019/02/18	5	30.87	0	0.00	30.70	5	2,941	0.17%
2019/02/15	2	30.88	0	0.00	31.00	2	2,918	0.07%
2019/02/14	3	30.80	4	31.00	31.20	-1	2,878	-0.03%
2019/02/13	10	30.20	2	30.60	30.20	8	2,851	0.28%
2019/02/12	32	30.53	0	0.00	30.60	32	2,821	1.13%
2019/02/11	4	30.80	10	30.50	30.70	-6	2,757	-0.22%
2019/01/28	0	0.00	1	30.10	30.15	-1	2,676	-0.04%
2019/01/25	10	30.00	1	29.80	30.05	9	2,701	0.33%
2019/01/24	10	29.30	0	0.00	29.30	10	2,658	0.38%
2019/01/23	0	0.00	5	29.65	29.55	-5	2,654	-0.19%
2019/01/22	1	29.85	0	0.00	30.00	1	2,639	0.04%
2019/01/21	2	30.23	0	0.00	30.05	2	2,591	0.08%
2019/01/18	10	29.60	7	29.45	29.30	3	2,512	0.12%
2019/01/17	15	29.07	1	29.05	29.15	14	2,491	0.56%
2019/01/16	1	29.45	23	28.63	29.55	-22	2,448	-0.90%
2019/01/15	4	28.23	7	28.25	28.15	-3	2,341	-0.13%
2019/01/14	0	0.00	9	28.12	28.05	-9	2,339	-0.38%
2019/01/11	5	28.30	0	0.00	28.30	5	2,327	0.21%
2019/01/08	32	27.75	0	0.00	27.90	32	2,242	1.43%
2019/01/07	30	26.63	19	26.62	27.30	11	2,172	0.51%
2019/01/04	0	0.00	7	26.27	26.40	-7	2,170	-0.32%
2019/01/03	0	0.00	13	26.95	27.15	-13	2,196	-0.59%
2018/12/24	3	29.45	1	29.80	29.85	2	2,183	0.09%
2018/12/22	0	0.00	26	28.88	29.20	-26	2,119	-1.23%
2018/12/21	6	28.40	0	0.00	28.40	6	2,135	0.28%
2018/12/20	5	28.85	0	0.00	28.30	5	2,195	0.23%
2018/12/19	0	0.00	15	29.18	29.30	-15	2,155	-0.70%
2018/12/17	10	28.60	0	0.00	28.55	10	2,123	0.47%
2018/12/14	10	29.00	1	28.70	29.15	9	2,147	0.42%
2018/12/13	3	29.72	1	29.40	29.15	2	2,214	0.09%
2018/12/12	4	29.63	2	29.85	30.00	2	2,202	0.09%
2018/12/11	1	28.20	0	0.00	28.90	1	2,113	0.05%
2018/12/10	0	0.00	9	27.60	27.70	-9	2,176	-0.41%
2018/12/07	11	27.81	8	28.04	28.20	3	2,176	0.14%
2018/12/06	6	29.32	3	29.87	29.10	3	2,101	0.14%
2018/12/05	32	30.96	29	30.81	30.70	3	2,055	0.15%
2018/12/04	1	30.90	10	31.95	31.95	-9	2,034	-0.44%
2018/12/03	5	30.50	10	30.78	30.90	-5	1,987	-0.25%
2018/11/30	10	29.38	0	0.00	30.00	10	1,923	0.52%
2018/11/29	1	30.00	0	0.00	29.60	1	1,891	0.05%
2018/11/28	16	28.89	8	28.98	29.40	8	1,809	0.44%
2018/11/27	5	28.60	0	0.00	28.85	5	1,772	0.28%
2018/11/26	2	28.45	5	28.15	28.45	-3	1,750	-0.17%
2018/11/23	15	27.75	0	0.00	27.30	15	1,706	0.88%
2018/11/22	10	28.40	0	0.00	28.00	10	1,724	0.58%
2018/11/21	3	28.30	0	0.00	28.30	3	1,742	0.17%
2018/11/20	5	28.50	1	28.55	28.40	4	1,737	0.23%
2018/11/19	1	29.00	24	28.79	29.00	-23	1,710	-1.34%
2018/11/16	2	27.45	3	27.73	27.85	-1	1,652	-0.06%
2018/11/15	8	27.60	1	27.15	27.30	7	1,647	0.42%
2018/11/14	3	27.72	1	27.70	27.70	2	1,647	0.12%
2018/11/13	1	27.95	0	0.00	28.05	1	1,671	0.06%
2018/11/12	24	28.46	14	28.38	28.35	10	1,689	0.59%
2018/11/09	2	26.85	4	27.30	27.30	-2	1,623	-0.12%
2018/11/08	0	0.00	1	27.40	26.90	-1	1,630	-0.06%
2018/11/07	10	27.00	4	27.25	27.20	6	1,643	0.37%
2018/11/06	1	26.70	1	26.90	26.70	0	1,720	0.00%
2018/11/05	11	26.76	0	0.00	26.70	11	1,794	0.61%
2018/11/02	9	27.61	27	27.66	27.15	-18	1,795	-1.00%
2018/11/01	21	25.94	2	26.10	26.00	19	1,743	1.09%
2018/10/31	1	24.50	8	24.59	25.45	-7	1,740	-0.40%
2018/10/29	5	23.90	0	0.00	23.95	5	1,746	0.29%
2018/10/26	1	24.00	1	24.35	24.00	0	1,786	0.00%
2018/10/25	2	24.50	6	24.48	24.05	-4	1,820	-0.22%
2018/10/24	0	0.00	2	25.50	25.45	-2	1,826	-0.11%
2018/10/23	4	25.53	6	25.87	25.30	-2	1,835	-0.11%
2018/10/22	0	0.00	2	26.00	25.90	-2	1,847	-0.11%
2018/10/19	0	0.00	5	25.00	25.45	-5	1,863	-0.27%
2018/10/18	1	25.95	0	0.00	25.85	1	1,875	0.05%
2018/10/17	23	26.57	6	26.66	26.20	17	1,908	0.89%
2018/10/16	1	26.25	1	26.20	25.90	0	1,909	0.00%
2018/10/15	5	25.75	0	0.00	25.60	5	1,914	0.26%
2018/10/12	1	25.60	0	0.00	25.60	1	1,912	0.05%
2018/10/11	42	25.75	0	0.00	25.75	42	1,897	2.21%
2018/10/09	5	28.75	1	29.20	28.60	4	1,890	0.21%
2018/10/05	3.1	30.20	1	30.10	29.30	2.1	1,896	0.11%
2018/10/04	4	31.55	0	0.00	31.25	4	1,879	0.21%
2018/10/03	1	31.65	0	0.00	31.60	1	1,883	0.05%
2018/10/02	12	31.89	12	32.03	31.90	0	1,892	0.00%
2018/10/01	10	32.49	6	32.39	32.45	4	1,906	0.21%
2018/09/28	0	0.00	2	31.95	31.90	-2	1,948	-0.10%
2018/09/27	5	31.79	2	31.95	31.85	3	1,955	0.15%
2018/09/26	1	31.50	0	0.00	31.55	1	1,904	0.05%
2018/09/21	1	31.25	0	0.00	31.40	1	1,962	0.05%
2018/09/20	5	32.00	0	0.00	31.40	5	2,000	0.25%
2018/09/19	1	32.60	11	32.90	32.60	-10	2,034	-0.49%
2018/09/18	1	31.85	6	31.90	32.00	-5	1,990	-0.25%
2018/09/17	5	32.15	0	0.00	32.25	5	2,018	0.25%
2018/09/14	9	31.11	3	31.50	32.80	6	2,040	0.29%
2018/09/13	0	0.00	6	30.00	30.25	-6	1,972	-0.30%
2018/09/10	6.1	28.83	2	29.40	28.40	4.1	2,006	0.20%
2018/09/07	2	31.20	1	30.90	30.60	1	1,997	0.05%
2018/09/05	10	33.05	1	33.00	32.70	9	2,066	0.44%
2018/08/31	0	0.00	1	32.60	32.80	-1	2,317	-0.04%
2018/08/30	1	33.05	1	32.75	32.75	0	2,359	0.00%
2018/08/28	5	33.22	34	33.25	33.30	-29	2,399	-1.21%
2018/08/27	2	32.20	0	0.00	32.20	2	2,397	0.08%
2018/08/24	2	31.95	5	32.05	31.95	-3	2,418	-0.12%
2018/08/22	2	31.75	5	32.00	31.80	-3	2,538	-0.12%
2018/08/21	8	31.34	0	0.00	31.60	8	2,546	0.31%
2018/08/20	18	32.20	5	32.44	31.80	13	2,565	0.51%
2018/08/17	12	33.09	15	32.99	33.40	-3	2,584	-0.12%
2018/08/15	13	32.76	0	0.00	32.80	13	2,621	0.50%
2018/08/14	40	33.31	0	0.00	33.50	40	2,631	1.52%
2018/08/13	3	33.17	9	34.08	32.60	-6	2,627	-0.23%
2018/08/10	31	36.80	8	35.86	35.80	23	2,563	0.90%
2018/08/09	0	0.00	1	37.70	37.45	-1	2,554	-0.04%
2018/08/08	2	37.80	16	37.86	37.70	-14	2,558	-0.55%
2018/08/07	7	37.85	0	0.00	37.85	7	2,579	0.27%
2018/08/06	0	0.00	5	38.00	38.00	-5	2,584	-0.19%
2018/08/03	3	38.30	1	38.40	38.20	2	2,602	0.08%
2018/08/02	20	39.08	11	38.72	38.50	9	2,624	0.34%
2018/08/01	14	38.77	11	39.10	39.00	3	2,603	0.12%
2018/07/31	2	38.65	2	38.60	38.65	0	2,586	0.00%
2018/07/30	4	38.30	0	0.00	38.05	4	2,594	0.15%
2018/07/27	1	38.05	0	0.00	38.05	1	2,603	0.04%
2018/07/26	25	38.12	65	38.13	38.05	-40	2,625	-1.52%
2018/07/25	0	0.00	10	38.00	37.85	-10	2,622	-0.38%
2018/07/24	2	37.90	5	37.80	38.00	-3	2,620	-0.11%
2018/07/23	1	37.20	1	37.30	37.30	0	2,596	0.00%
2018/07/20	0	0.00	1	37.55	37.55	-1	2,606	-0.04%
2018/07/19	0	0.00	33	37.58	37.60	-33	2,629	-1.26%
2018/07/18	6	38.14	5	37.80	37.70	1	2,699	0.04%
2018/07/17	28	38.18	0	0.00	38.00	28	2,771	1.01%
2018/07/16	0	0.00	1	37.85	37.85	-1	2,780	-0.04%
2018/07/13	0	0.00	3	37.75	37.70	-3	2,812	-0.11%
2018/07/12	1	37.60	6	37.43	37.55	-5	2,835	-0.18%
2018/07/11	1	37.75	1	37.35	37.35	0	2,875	0.00%
2018/07/10	2	37.93	38	37.77	37.75	-36	2,944	-1.22%
2018/07/09	48	38.31	30	37.95	37.80	18	3,295	0.55%
2018/07/06	31	37.70	15	37.73	38.00	16	3,328	0.48%
2018/07/05	25	38.06	22	37.39	37.20	3	3,292	0.09%
2018/07/04	2	37.43	0	0.00	37.30	2	3,275	0.06%
2018/07/03	2.2	38.13	1	38.35	37.60	1.2	3,303	0.04%
2018/07/02	3	37.42	1	37.40	37.25	2	3,281	0.06%
2018/06/29	12	37.41	0	0.00	37.60	12	3,293	0.36%
2018/06/28	11	40.20	1	40.20	40.00	10	3,311	0.30%
2018/06/27	25	40.60	1	40.75	40.35	24	3,296	0.73%
2018/06/26	21	40.54	2	40.20	40.20	19	3,309	0.57%
2018/06/25	1	41.25	5	41.33	41.25	-4	3,337	-0.12%
2018/06/22	0	0.00	2	40.93	41.05	-2	3,324	-0.06%
2018/06/21	1	41.70	0	0.00	41.40	1	3,325	0.03%
2018/06/20	10	41.11	10	40.95	40.85	0	3,344	0.00%
2018/06/19	10	42.18	14	42.03	41.50	-4	3,344	-0.12%
2018/06/15	1	42.05	1	42.05	42.25	0	3,341	0.00%
2018/06/14	24	41.75	3	41.80	41.65	21	3,314	0.63%
2018/06/13	33	41.71	3	41.60	41.45	30	3,282	0.91%
2018/06/12	20	42.88	14	42.71	42.20	6	3,249	0.18%
2018/06/11	0	0.00	3	40.87	41.50	-3	3,079	-0.10%
2018/06/07	11	40.83	10	41.15	40.65	1	3,184	0.03%
2018/06/06	0	0.00	43	40.66	40.70	-43	3,253	-1.32%
2018/06/05	1	40.10	0	0.00	40.05	1	3,324	0.03%
2018/06/04	12	40.40	8	40.22	40.30	4	3,317	0.12%
2018/06/01	7	39.84	1	39.85	39.85	6	3,321	0.18%
2018/05/31	20	40.04	3	39.92	39.85	17	3,334	0.51%
2018/05/30	0	0.00	2	38.85	38.85	-2	3,286	-0.06%
2018/05/29	1	39.15	5	39.23	39.10	-4	3,360	-0.12%
2018/05/28	2	39.30	3	39.10	39.10	-1	3,434	-0.03%
2018/05/25	13	39.85	3.2	39.20	39.20	9.8	3,448	0.29%
2018/05/24	2	39.58	5	39.66	39.55	-3	3,460	-0.09%
2018/05/23	0	0.00	1	39.20	38.85	-1	3,418	-0.03%
2018/05/22	1	39.30	0	0.00	39.00	1	3,449	0.03%
2018/05/21	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2018/05/17	7	39.49	2	39.45	39.25	5	3,513	0.14%
2018/05/16	0	0.00	3	38.50	38.50	-3	3,507	-0.09%
2018/05/15	1	38.75	0	0.00	38.25	1	3,546	0.03%
2018/05/14	2	38.45	4	38.39	38.40	-2	3,649	-0.05%
2018/05/11	0	0.00	1	38.65	38.50	-1	3,703	-0.03%
2018/05/10	3	39.12	3	39.17	39.05	0	3,711	0.00%
2018/05/09	1	38.00	1	38.35	38.40	0	3,736	0.00%
2018/05/08	7	37.94	0	0.00	37.85	7	3,789	0.18%
2018/05/07	10	38.25	10	38.00	37.95	0	3,852	0.00%
2018/05/04	37	38.46	1	38.30	38.15	36	3,982	0.90%
2018/05/03	34	38.42	67	38.36	38.15	-33	4,055	-0.81%
2018/04/30	36	39.33	10	39.00	39.15	26	4,180	0.62%
2018/04/27	2	39.23	1	39.30	39.10	1	4,217	0.02%
2018/04/26	7	39.28	0	0.00	39.00	7	4,253	0.16%
2018/04/25	22	39.93	1	38.95	39.90	21	4,308	0.49%
2018/04/24	19	40.15	30	39.61	39.55	-11	4,371	-0.25%
2018/04/23	4	41.59	21	42.02	41.25	-17	4,359	-0.39%
2018/04/20	0	0.00	5	43.25	43.10	-5	4,368	-0.11%
2018/04/19	11	43.45	0	0.00	43.10	11	4,430	0.25%
2018/04/18	3	43.00	3	43.18	42.85	0	4,569	0.00%
2018/04/17	1	43.00	1	42.80	42.65	0	4,625	0.00%
2018/04/16	13	43.51	7	43.48	43.40	6	4,656	0.13%
2018/04/13	48	44.33	55	44.39	43.95	-7	4,860	-0.14%
2018/04/12	29	41.93	3	41.88	42.30	26	5,110	0.51%
2018/04/11	1	41.30	1	41.05	41.05	0	5,324	0.00%
2018/04/09	12	41.85	13	42.04	41.30	-1	5,461	-0.02%
2018/04/03	0	0.00	18	42.62	42.50	-18	5,469	-0.33%
2018/04/02	1	43.55	0	0.00	43.15	1	5,508	0.02%
2018/03/31	5	43.46	33	43.42	43.35	-28	5,627	-0.50%
2018/03/30	1	43.20	16	43.22	43.15	-15	5,713	-0.26%
2018/03/29	0	0.00	4	43.24	43.05	-4	5,768	-0.07%
2018/03/28	26	43.00	22	43.12	43.05	4	5,779	0.07%
2018/03/27	0	0.00	5	42.20	42.60	-5	5,873	-0.09%
2018/03/23	2	41.25	2	41.40	41.20	0	5,934	0.00%
2018/03/22	2	42.65	3	42.60	42.25	-1	5,938	-0.02%
2018/03/21	0	42.55	2	42.65	42.55	-2	6,059	-0.03%
2018/03/20	7	42.14	6	42.40	42.15	1	6,083	0.02%
2018/03/16	1	42.85	5	42.86	42.45	-4	6,222	-0.06%
2018/03/15	3.5	43.05	3	42.98	42.95	0.5	6,249	0.01%
2018/03/14	14	43.64	20	43.74	43.25	-6	6,329	-0.09%
2018/03/13	8.1	43.38	1	43.35	43.55	7.1	6,380	0.11%
2018/03/12	8	43.49	0	0.00	43.25	8	6,518	0.12%
2018/03/09	2	43.20	18	43.23	43.20	-16	6,528	-0.25%
2018/03/08	10	42.63	2	42.65	42.50	8	6,468	0.12%
2018/03/07	20	42.50	22	42.21	42.45	-2	6,481	-0.03%
2018/03/06	0	0.00	29	42.74	42.20	-29	6,567	-0.44%
2018/03/05	12	42.69	29	42.52	42.35	-17	6,667	-0.25%
2018/03/02	4	43.68	2	43.53	43.20	2	6,704	0.03%
2018/03/01	34	43.15	9	43.16	43.30	25	6,668	0.37%
2018/02/27	3	42.77	0	0.00	42.40	3	6,750	0.04%
2018/02/26	4	42.40	0	0.00	42.35	4	6,778	0.06%
2018/02/23	1	41.85	4	41.76	41.60	-3	6,778	-0.04%
2018/02/22	0	0.00	5	41.80	41.45	-5	6,832	-0.07%
2018/02/21	2	40.53	1	40.80	40.80	1	6,834	0.01%
2018/02/12	2	39.40	1	39.50	39.30	1	6,862	0.01%
2018/02/09	27	38.35	6	37.94	39.45	21	6,936	0.30%
2018/02/08	3	40.47	25.8	40.02	39.80	-22.8	6,955	-0.33%
2018/02/07	0	0.00	5	41.70	41.30	-5	7,144	-0.07%
2018/02/06	12	39.83	10	39.60	40.50	2	7,439	0.03%
2018/02/05	1	42.65	1	42.50	43.70	0	7,371	0.00%
2018/02/02	0	43.30	12	43.40	43.25	-12	7,397	-0.16%
2018/02/01	2	44.23	0	0.00	43.60	2	7,484	0.03%
2018/01/31	4	43.49	1	44.05	44.05	3	7,600	0.04%
2018/01/30	3	44.03	31	43.94	43.65	-28	7,710	-0.36%
2018/01/29	2	44.05	2	44.45	43.60	0	7,968	0.00%
2018/01/26	6	43.53	3	43.37	43.10	3	7,980	0.04%
2018/01/25	10	43.18	9	43.30	43.05	1	8,232	0.01%
2018/01/24	0	0.00	3	41.90	41.85	-3	8,277	-0.04%
2018/01/23	9	42.25	0	0.00	42.15	9	8,480	0.11%
2018/01/22	15	42.03	22	42.00	41.90	-7	8,993	-0.08%
2018/01/19	1	42.15	6	41.75	41.70	-5	9,081	-0.06%
2018/01/18	1	43.20	21	42.71	42.50	-20	9,067	-0.22%
2018/01/17	5	42.55	1	42.55	42.45	4	9,108	0.04%
2018/01/16	13	43.18	40	43.23	43.10	-27	9,125	-0.30%
2018/01/15	15	44.46	1	44.35	44.00	14	9,125	0.15%
2018/01/12	47	44.41	21	44.50	44.60	26	9,108	0.29%
2018/01/11	30	44.16	14	44.20	43.35	16	9,218	0.17%
2018/01/10	1.3	43.92	7	43.89	43.65	-5.7	9,373	-0.06%
2018/01/09	21	44.65	10	44.74	44.05	11	9,536	0.12%
2018/01/08	26.2	44.45	27	45.08	44.90	-0.8	9,404	-0.01%
2018/01/05	22	42.55	8	43.02	42.80	14	8,875	0.16%
2018/01/04	8	41.71	7	41.94	41.40	1	8,731	0.01%
2018/01/03	25	42.32	8	41.94	41.75	17	8,915	0.19%
2018/01/02	6	41.29	5	41.19	41.10	1	9,051	0.01%