金居 (8358)-凱基-基隆券商分點個股進出

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
▼1.7
漲幅
-2.40%
成交量
11,110張
產業
上櫃電子零組件類股
943人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	44	71.04	10	71.01	70.70	34	6,758	0.50%
2024/05/21	12	72.43	9.2	72.49	71.60	2.9	6,625	0.04%
2024/05/20	2.2	71.39	6	71.47	71.50	-3.9	6,136	-0.06%
2024/05/17	3	68.70	0	0.00	69.20	3	5,822	0.05%
2024/05/16	23.2	71.68	49.1	70.58	70.20	-25.8	5,751	-0.45%
2024/05/15	29.1	68.35	12	68.24	69.00	17.1	5,358	0.32%
2024/05/14	3	65.03	6.2	65.19	64.80	-3.2	5,009	-0.06%
2024/05/13	1	63.00	1	63.60	63.90	0	4,976	0.00%
2024/05/10	2.2	64.95	2	64.95	65.30	0.2	4,921	0.00%
2024/05/08	0	0.00	2	63.50	63.40	-2	4,859	-0.04%
2024/05/07	1	63.60	4	64.38	64.20	-3	4,855	-0.06%
2024/05/06	4	64.78	2	64.55	64.00	2	4,826	0.04%
2024/05/03	7	66.74	0	0.00	65.40	7	4,789	0.15%
2024/04/30	0	0.00	1	65.40	65.30	-1	4,648	-0.02%
2024/04/29	1	65.60	10	65.67	65.90	-9	4,610	-0.20%
2024/04/26	1	64.90	4	65.30	64.60	-3	4,595	-0.07%
2024/04/25	1	63.00	1	63.40	62.50	0	4,516	0.00%
2024/04/24	2	62.70	2	61.70	63.00	0	4,488	0.00%
2024/04/23	6	60.80	0	0.00	60.00	6	4,476	0.13%
2024/04/22	5	61.34	0	0.00	59.90	5	4,457	0.11%
2024/04/19	1	64.50	5	62.72	62.30	-4	4,411	-0.09%
2024/04/18	1	64.00	1	63.90	64.10	0	4,358	0.00%
2024/04/17	12	64.08	10	64.40	64.40	2	4,311	0.05%
2024/04/16	6	63.28	4	63.18	62.50	2	4,254	0.05%
2024/04/15	14	66.44	9	67.19	65.30	5	4,169	0.12%
2024/04/12	7	68.79	4	69.00	67.20	3	3,954	0.08%
2024/04/11	0.1	68.00	11	67.36	67.20	-10.9	3,653	-0.30%
2024/04/10	8	66.45	6	66.78	66.00	2	3,458	0.06%
2024/04/09	6	68.10	14	67.94	66.80	-8	3,309	-0.24%
2024/04/08	24	65.83	38	65.61	65.50	-14	2,837	-0.49%
2024/04/03	6	64.08	6	64.12	64.20	0	2,583	0.00%
2024/04/02	17	64.51	26	64.67	64.20	-9	2,408	-0.37%
2024/04/01	4	61.25	7.4	61.39	62.70	-3.4	1,963	-0.17%
2024/03/29	4	59.53	6	59.35	59.50	-2	1,748	-0.11%
2024/03/28	0	0.00	1	58.50	58.30	-1	1,710	-0.06%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	57.50	8	57.79	57.50	-7	1,692	-0.41%
2024/03/25	1	59.00	1	58.70	58.60	0	1,715	0.00%
2024/03/22	0	0.00	1	59.30	59.40	-1	1,714	-0.06%
2024/03/21	3	58.93	2	59.25	59.30	1	1,729	0.06%
2024/03/19	1	58.60	0	0.00	58.60	1	1,680	0.06%
2024/03/18	2	57.70	0	0.00	58.10	2	1,690	0.12%
2024/03/15	1	57.00	0	0.00	57.20	1	1,700	0.06%
2024/03/14	1	57.30	0	0.00	57.20	1	1,715	0.06%
2024/03/13	4	57.65	4	56.95	57.00	0	1,722	0.00%
2024/03/12	4	57.98	5	58.30	58.10	-1	1,751	-0.06%
2024/03/11	3	57.17	0	0.00	57.50	3	1,795	0.17%
2024/03/08	15	56.67	0	0.00	56.60	15	1,805	0.83%
2024/03/07	1	58.90	1	59.90	58.30	0	1,794	0.00%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/03/01	1.1	59.68	0	0.00	59.10	1.1	1,951	0.06%
2024/02/29	2.3	59.49	0	0.00	59.20	2.3	1,970	0.11%
2024/02/27	1	59.10	1	61.00	59.50	0	2,005	0.00%
2024/02/26	2	60.05	0	0.00	60.10	2	2,185	0.09%
2024/02/23	1	60.40	0	0.00	59.90	1	2,196	0.05%
2024/02/22	0	61.60	0	0.00	60.70	0	2,216	0.00%
2024/02/21	1	61.80	0	0.00	61.50	1	2,242	0.04%
2024/02/20	1	61.60	2	61.70	61.60	-1	2,275	-0.04%
2024/02/19	3	63.63	6	62.90	62.50	-3	2,263	-0.13%
2024/02/16	2	63.95	8	61.54	63.50	-6	2,226	-0.27%
2024/02/15	4	58.80	1	59.10	58.90	3	2,041	0.15%
2024/02/05	3	59.57	3	59.97	59.70	0	2,092	0.00%
2024/02/02	0	0.00	2	59.70	59.20	-2	2,110	-0.09%
2024/02/01	1	58.50	0	0.00	59.00	1	2,128	0.05%
2024/01/30	0	0.00	1	59.70	59.50	-1	2,185	-0.05%
2024/01/25	0	0.00	1	60.40	59.90	-1	2,295	-0.04%
2024/01/24	0	0.00	1	60.90	60.50	-1	2,316	-0.04%
2024/01/23	1	60.30	2	60.60	60.40	-1	2,426	-0.04%
2024/01/22	4	60.80	2	60.95	60.80	2	2,463	0.08%
2024/01/11	1	58.70	0	0.00	58.70	1	2,978	0.03%
2024/01/09	0	0.00	4	58.10	57.70	-4	3,155	-0.13%
2024/01/04	1	59.00	0	0.00	58.80	1	3,465	0.03%
2024/01/03	0	0.00	4	59.23	59.30	-4	3,758	-0.11%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/27	0	0.00	1	60.80	60.50	-1	4,594	-0.02%
2023/12/25	2	60.35	1	60.70	60.10	1	4,875	0.02%
2023/12/21	0	0.00	3	60.87	60.40	-3	4,954	-0.06%
2023/12/20	3	60.07	1	61.10	60.70	2	4,988	0.04%
2023/12/19	0	0.00	1	59.80	59.80	-1	4,993	-0.02%
2023/12/18	1	60.50	2	60.40	60.40	-1	5,035	-0.02%
2023/12/15	1	62.00	0	0.00	61.30	1	5,077	0.02%
2023/12/14	0	62.00	0	0.00	61.50	0	5,173	0.00%
2023/12/13	1	61.90	1	61.70	61.80	0	5,302	0.00%
2023/12/12	0	0.00	3	61.60	61.20	-3	5,404	-0.06%
2023/12/11	1	61.30	2	61.60	61.90	-1	5,553	-0.02%
2023/12/08	0	0.00	4	61.80	61.80	-4	5,619	-0.07%
2023/12/07	0	0.00	1	62.40	61.60	-1	5,764	-0.02%
2023/12/06	9	62.21	5	62.32	62.50	4	5,971	0.07%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	1	62.10	0.2	62.20	61.80	0.8	6,247	0.01%
2023/12/01	4.2	62.51	3	62.60	62.60	1.2	6,619	0.02%
2023/11/30	3	62.33	2	61.65	62.20	1	7,389	0.01%
2023/11/29	1	61.30	0	0.00	61.50	1	7,551	0.01%
2023/11/28	1	60.30	3	60.70	61.40	-2	7,723	-0.03%
2023/11/27	0	0.00	11	60.69	60.00	-11	8,329	-0.13%
2023/11/24	2	60.90	0	0.00	60.80	2	8,809	0.02%
2023/11/23	11	62.08	3	62.43	61.50	8	8,993	0.09%
2023/11/22	3	60.30	0	0.00	60.80	3	8,851	0.03%
2023/11/21	6	61.07	0	0.00	60.40	6	8,887	0.07%
2023/11/20	1	60.10	4	60.13	60.80	-3	8,988	-0.03%
2023/11/15	2	59.75	1	59.90	59.30	1	9,508	0.01%
2023/11/13	9	59.63	0	0.00	59.20	9	10,039	0.09%
2023/11/10	1	61.20	6	60.85	60.50	-5	10,560	-0.05%
2023/11/09	0	0.00	1	60.20	60.60	-1	10,718	-0.01%
2023/11/08	2	61.25	1	61.40	60.80	1	10,744	0.01%
2023/11/07	6	61.50	0	0.00	61.10	6	10,764	0.06%
2023/11/06	5	61.60	0	0.00	62.10	5	10,844	0.05%
2023/11/03	1	60.50	1	60.60	60.50	0	10,857	0.00%
2023/11/01	6	58.90	5	59.02	59.00	1	10,977	0.01%
2023/10/31	2	59.90	2	59.05	58.40	0	11,027	0.00%
2023/10/30	2	60.95	1	60.80	60.90	1	11,180	0.01%
2023/10/27	16	61.13	11	60.27	60.20	5	11,313	0.04%
2023/10/26	8	62.68	2	62.20	61.10	6	11,743	0.05%
2023/10/25	0	0.00	5	64.70	65.00	-5	12,206	-0.04%
2023/10/24	2	62.90	4	64.00	64.20	-2	12,992	-0.02%
2023/10/23	0	0.00	2	63.75	63.00	-2	13,942	-0.01%
2023/10/20	11	62.54	2	62.70	63.00	9	14,815	0.06%
2023/10/19	1	64.00	0	0.00	63.90	1	14,773	0.01%
2023/10/18	8	64.89	5.2	64.89	64.00	2.8	14,777	0.02%
2023/10/17	3	68.00	1.1	68.51	67.20	1.9	14,792	0.01%
2023/10/16	1	66.70	4	67.38	67.10	-3	14,788	-0.02%
2023/10/13	6	68.42	3	68.47	68.10	3	14,860	0.02%
2023/10/12	8	68.79	18	68.26	68.70	-10	14,865	-0.07%
2023/10/11	14	69.61	23	69.28	67.20	-9	14,932	-0.06%
2023/10/06	4	68.28	4	67.93	67.50	0	14,829	0.00%
2023/10/05	4	68.53	8	68.40	68.10	-4	14,942	-0.03%
2023/10/04	5	68.12	9	68.42	68.40	-4	14,858	-0.03%
2023/10/03	18	67.96	31	68.50	68.40	-13	14,680	-0.09%
2023/10/02	22	65.99	16	65.88	66.90	6	14,427	0.04%
2023/09/25	1	62.80	1	63.20	63.10	0	14,459	0.00%
2023/09/22	7	63.09	2	62.50	63.20	5	14,466	0.03%
2023/09/21	1	61.30	0	0.00	62.50	1	14,478	0.01%
2023/09/20	3	62.13	4	61.93	61.70	-1	14,478	-0.01%
2023/09/19	9	63.58	12	63.28	62.40	-3	14,567	-0.02%
2023/09/18	14	64.65	2	65.40	64.00	12	14,654	0.08%
2023/09/15	2	66.70	7	66.93	66.60	-5	15,118	-0.03%
2023/09/14	6	65.80	5	66.14	66.80	1	15,209	0.01%
2023/09/13	5.1	65.12	1	64.80	65.00	4.1	15,083	0.03%
2023/09/12	6	64.82	4	65.30	65.20	2	15,044	0.01%
2023/09/11	10	67.05	15.2	65.16	65.00	-5.2	14,948	-0.03%
2023/09/08	4	68.15	8	68.78	68.40	-4	14,761	-0.03%
2023/09/07	20	69.19	7	69.09	69.00	13	14,747	0.09%
2023/09/06	15	70.69	12	71.09	69.80	3	14,736	0.02%
2023/09/05	40	70.88	32	71.18	70.60	8	14,622	0.05%
2023/09/04	7	67.89	13	68.32	68.10	-6	13,907	-0.04%
2023/09/01	11	67.50	4	68.13	66.30	7	13,906	0.05%
2023/08/31	42	69.14	40	68.83	68.80	2	14,025	0.01%
2023/08/30	22	68.26	25.2	68.39	68.30	-3.2	13,475	-0.02%
2023/08/29	6	65.55	7	66.24	66.40	-1	13,009	-0.01%
2023/08/25	2	63.90	1	64.80	64.30	1	12,830	0.01%
2023/08/24	4	64.95	6	65.23	64.50	-2	12,777	-0.02%
2023/08/23	6	65.18	7	65.96	64.60	-1	12,668	-0.01%
2023/08/22	5	65.74	4	65.83	64.50	1	12,588	0.01%
2023/08/21	2.2	64.41	6	65.55	65.80	-3.8	12,422	-0.03%
2023/08/18	5	65.42	4	65.60	64.20	1	12,213	0.01%
2023/08/17	2.2	64.09	12	65.23	65.60	-9.8	12,012	-0.08%
2023/08/16	39.2	63.84	51	64.35	64.50	-11.8	11,781	-0.10%
2023/08/15	5	59.38	5	60.94	61.90	0	11,231	0.00%
2023/08/14	2	56.15	1	57.00	56.30	1	11,076	0.01%
2023/08/11	1	57.80	0	0.00	57.50	1	11,048	0.01%
2023/08/10	6	59.33	1	58.20	58.10	5	11,025	0.05%
2023/08/09	3	60.93	1	61.00	60.90	2	10,926	0.02%
2023/08/08	11	62.23	0	0.00	61.90	11	10,878	0.10%
2023/08/07	6	64.30	6	63.85	64.00	0	10,834	0.00%
2023/08/04	0	0.00	1	62.20	62.30	-1	10,768	-0.01%
2023/08/02	20	64.12	16	65.01	62.70	4	10,710	0.04%
2023/08/01	2	63.70	8	64.01	63.60	-6	10,508	-0.06%
2023/07/31	26	68.14	13	68.22	64.50	13	10,379	0.13%
2023/07/28	17	69.55	28	69.20	69.60	-11	9,839	-0.11%
2023/07/27	72	69.43	84	69.15	67.50	-12	9,214	-0.13%
2023/07/26	95	68.44	75	68.65	65.80	20	8,371	0.24%
2023/07/25	13	64.35	31	65.20	66.80	-18	7,406	-0.24%
2023/07/24	10	60.05	10	60.70	60.80	0	6,496	0.00%
2023/07/21	12	60.86	2	61.20	60.80	10	6,468	0.15%
2023/07/20	14	61.56	26	61.47	61.60	-12	6,462	-0.19%
2023/07/19	0.8	60.38	12	59.78	59.70	-11.2	6,335	-0.18%
2023/07/18	16	61.48	8	61.41	60.80	8	6,304	0.13%
2023/07/17	5.2	62.38	11	62.12	62.00	-5.8	6,244	-0.09%
2023/07/14	6	62.80	3.1	62.08	62.00	2.9	6,194	0.05%
2023/07/13	13	61.76	11	61.87	61.00	2	5,970	0.03%
2023/07/12	45	60.49	48	60.98	60.20	-3	5,784	-0.05%
2023/07/11	0	0.00	1	56.60	57.70	-1	5,611	-0.02%
2023/07/10	2	56.05	11	56.30	56.00	-9	5,591	-0.16%
2023/07/07	18	57.99	0	0.00	57.60	18	5,553	0.32%
2023/07/06	0	0.00	3	62.53	62.40	-3	5,441	-0.06%
2023/07/05	0	0.00	1	63.00	63.00	-1	5,368	-0.02%
2023/07/04	3	61.97	1	62.50	62.40	2	5,278	0.04%
2023/07/03	3	62.50	3	61.97	62.30	0	5,211	0.00%
2023/06/30	5	61.30	0	0.00	61.30	5	5,107	0.10%
2023/06/29	0	0.00	5	60.00	60.10	-5	5,085	-0.10%
2023/06/27	5	61.42	4	62.35	60.60	1	5,088	0.02%
2023/06/26	2	64.55	5	64.62	63.90	-3	4,952	-0.06%
2023/06/21	44	65.07	216.3	63.87	65.00	-172.3	4,791	-3.60%	大賣/鉅額交易
2023/06/20	188	61.54	170	62.09	61.20	18	4,288	0.42%	大買/大賣/
2023/06/19	1	59.60	1	59.90	59.80	0	4,168	0.00%
2023/06/16	13	60.12	0	0.00	60.10	13	4,175	0.31%
2023/06/15	92	61.09	81	61.63	61.10	11	4,216	0.26%
2023/06/14	45	61.09	20	61.58	60.80	25	4,207	0.59%
2023/06/13	104	61.97	27	62.25	61.30	77	4,248	1.81%	大買/
2023/06/12	89.3	61.06	48	61.51	61.80	41.3	4,180	0.99%
2023/06/09	12	62.52	409	62.16	63.30	-397	4,033	-9.84%	大賣/鉅額交易
2023/06/08	286	60.54	6	60.77	60.80	280	3,779	7.41%	大買/鉅額交易
2023/06/07	64	60.77	479	61.24	61.60	-415	3,720	-11.16%	大賣/鉅額交易
2023/06/06	361	60.20	382	61.46	60.00	-21	3,521	-0.60%	大買/大賣/
2023/06/05	8	58.94	1	58.80	58.90	7	3,214	0.22%
2023/06/02	0	0.00	23	57.92	57.80	-23	3,151	-0.73%
2023/06/01	1	57.10	0	0.00	57.20	1	3,163	0.03%
2023/05/31	22	57.63	42	57.94	57.50	-20	3,194	-0.63%
2023/05/29	37	56.60	0	0.00	56.80	37	3,218	1.15%
2023/05/25	7	56.80	18	57.65	57.30	-11	3,341	-0.33%
2023/05/24	23	56.80	0	0.00	56.80	23	3,360	0.68%
2023/05/23	1	57.00	0	0.00	56.80	1	3,466	0.03%
2023/05/22	5	56.72	7	57.14	57.00	-2	3,606	-0.06%
2023/05/19	2	54.80	1	55.40	55.10	1	3,623	0.03%
2023/05/18	2	54.75	13	54.44	55.20	-11	3,750	-0.29%
2023/05/17	0	0.00	5	53.78	53.70	-5	3,810	-0.13%
2023/05/15	1	53.60	0	0.00	53.80	1	3,890	0.03%
2023/05/11	3	53.30	2	53.60	53.50	1	4,113	0.02%
2023/05/10	1	54.70	0	0.00	54.70	1	4,193	0.02%
2023/05/09	0	0.00	1	56.00	54.80	-1	4,288	-0.02%
2023/05/08	6	55.73	0	0.00	55.60	6	4,446	0.13%
2023/05/05	3	55.10	1	55.50	55.50	2	4,475	0.04%
2023/05/03	4	54.00	2	54.15	54.00	2	4,957	0.04%
2023/04/27	1	53.70	2	53.50	53.50	-1	5,628	-0.02%
2023/04/26	0	0.00	3	52.90	53.40	-3	5,806	-0.05%
2023/04/25	0	0.00	0.3	55.50	53.70	-0.3	5,941	-0.01%
2023/04/21	6	55.20	0.1	55.50	55.20	5.9	6,131	0.10%
2023/04/20	41	57.24	4	57.03	56.60	37	6,356	0.58%
2023/04/19	24	59.25	0	0.00	58.80	24	6,644	0.36%
2023/04/18	1	60.60	0	0.00	60.00	1	6,886	0.01%
2023/04/17	0	0.00	1	61.20	60.90	-1	7,183	-0.01%
2023/04/14	6	60.98	6	61.38	60.90	0	7,381	0.00%
2023/04/12	3	60.40	3	60.40	60.90	0	7,350	0.00%
2023/04/11	18	60.61	0	0.00	60.60	18	7,331	0.25%
2023/04/10	0	0.00	2	61.05	61.40	-2	7,302	-0.03%
2023/04/07	1	60.40	5	60.64	60.70	-4	7,279	-0.05%
2023/04/06	1	60.20	0	0.00	60.00	1	7,270	0.01%
2023/03/31	12	59.92	0	0.00	60.10	12	7,273	0.16%
2023/03/30	0	0.00	1.1	60.09	59.80	-1.1	7,275	-0.01%
2023/03/29	56	59.56	79	59.85	59.70	-23	7,286	-0.32%
2023/03/28	131	59.71	0	0.00	58.90	131	7,294	1.80%	大買/鉅額交易
2023/03/27	21	60.80	20	61.25	60.80	1	7,256	0.01%
2023/03/24	20	59.55	20	60.15	61.10	0	7,282	0.00%
2023/03/23	76	60.55	2	61.30	59.90	74	7,258	1.02%
2023/03/22	1	61.30	21	61.48	62.00	-20	7,190	-0.28%
2023/03/21	4	60.20	10	59.90	60.10	-6	7,257	-0.08%
2023/03/20	25	58.49	2	58.55	58.60	23	7,338	0.31%
2023/03/17	2	58.90	1	59.90	59.20	1	7,294	0.01%
2023/03/16	5	59.02	1	58.30	58.50	4	7,311	0.05%
2023/03/15	21	60.76	0	0.00	60.00	21	7,329	0.29%
2023/03/14	13	61.65	0	0.00	60.60	13	7,398	0.18%
2023/03/13	15	61.81	1	60.60	61.90	14	7,527	0.19%
2023/03/10	25	62.37	11	62.97	62.10	14	7,674	0.18%
2023/03/09	16	64.19	18	64.64	63.90	-2	8,054	-0.02%
2023/03/08	2	63.95	1	64.00	63.90	1	8,235	0.01%
2023/03/07	13	63.99	0	0.00	63.90	13	8,237	0.16%
2023/03/06	0	0.00	1	64.30	64.20	-1	8,246	-0.01%
2023/03/03	11	63.64	14	63.79	63.50	-3	8,274	-0.04%
2023/03/01	1	61.80	7	62.61	62.90	-6	8,563	-0.07%
2023/02/24	47	62.84	1	63.30	62.80	46	8,563	0.54%
2023/02/23	83	63.05	1	62.70	62.80	82	8,536	0.96%
2023/02/22	42	63.83	3	64.07	63.80	39	8,545	0.46%
2023/02/21	30	64.28	24	64.71	64.80	6	8,565	0.07%
2023/02/20	68	64.48	20	64.31	64.60	48	8,532	0.56%
2023/02/17	11	66.15	4	66.60	66.00	7	8,545	0.08%
2023/02/16	3	67.30	3	66.90	67.50	0	8,760	0.00%
2023/02/14	0.1	64.30	0	0.00	64.50	0.1	8,745	0.00%
2023/02/10	20	64.55	2	65.10	64.20	18	9,008	0.20%
2023/02/09	5	66.90	1	67.20	67.20	4	9,288	0.04%
2023/02/08	0	0.00	3	68.17	67.90	-3	9,373	-0.03%
2023/02/07	2	67.55	5	68.00	68.00	-3	9,417	-0.03%
2023/02/06	5	65.92	6	66.60	67.00	-1	9,664	-0.01%
2023/02/03	2	67.30	2	66.80	66.20	0	10,133	0.00%
2023/02/02	2	66.55	27	67.19	67.00	-25	10,287	-0.24%
2023/02/01	7	67.80	10	68.12	67.40	-3	10,251	-0.03%
2023/01/31	8	65.33	3	65.53	65.70	5	9,979	0.05%
2023/01/30	22	64.33	28	64.79	65.00	-6	9,923	-0.06%
2023/01/17	5.2	59.48	8	60.10	59.90	-2.8	9,663	-0.03%
2023/01/16	10	59.23	8	59.40	58.90	2	9,501	0.02%
2023/01/13	8	58.41	2	59.20	58.10	6	9,297	0.06%
2023/01/12	5	58.64	9	58.93	58.60	-4	9,133	-0.04%
2023/01/11	1	58.40	0	0.00	58.40	1	9,020	0.01%
2023/01/10	6	58.70	6	59.07	58.40	0	8,905	0.00%
2023/01/09	15	58.55	16	58.51	58.70	-1	8,654	-0.01%
2023/01/06	7	56.97	12	57.23	57.30	-5	8,280	-0.06%
2023/01/05	28	57.26	23	56.46	55.40	5	8,005	0.06%
2023/01/04	26	55.23	9	54.99	57.00	17	7,697	0.22%
2022/12/28	1	50.30	1	50.50	50.20	0	7,454	0.00%
2022/12/27	0	0.00	1	52.00	51.00	-1	7,450	-0.01%
2022/12/26	2	51.70	0	0.00	51.50	2	7,449	0.03%
2022/12/23	1	50.40	1	50.80	51.30	0	7,458	0.00%
2022/12/22	3	51.70	0	0.00	51.60	3	7,454	0.04%
2022/12/20	0	0.00	10	52.53	51.20	-10	7,412	-0.13%
2022/12/19	1	53.00	0	0.00	53.00	1	7,378	0.01%
2022/12/16	1	54.00	2	53.60	54.40	-1	7,359	-0.01%
2022/12/15	1	54.70	0	0.00	55.30	1	7,315	0.01%
2022/12/14	0	0.00	1	54.30	55.10	-1	7,306	-0.01%
2022/12/13	10	55.50	8	55.18	53.80	2	7,264	0.03%
2022/12/12	6	55.13	1	55.40	55.50	5	7,108	0.07%
2022/12/09	1	53.60	22	53.61	53.50	-21	6,984	-0.30%
2022/12/08	1	54.70	2	53.90	54.40	-1	6,943	-0.01%
2022/12/07	6	53.28	0	0.00	53.30	6	6,879	0.09%
2022/12/06	6	55.32	0	0.00	54.70	6	6,762	0.09%
2022/12/05	23	56.35	22	57.35	56.30	1	6,642	0.02%
2022/12/02	2	58.80	2	58.80	58.40	0	6,480	0.00%
2022/12/01	21	57.60	39	56.79	59.00	-18	6,298	-0.29%
2022/11/30	21	54.80	7	53.94	54.50	14	5,868	0.24%
2022/11/29	1	51.60	1	51.50	51.60	0	5,662	0.00%
2022/11/28	3	51.67	5	51.42	51.80	-2	5,630	-0.04%
2022/11/25	3	51.73	20	51.73	51.10	-17	5,600	-0.30%
2022/11/24	4	52.73	1	52.60	52.90	3	5,523	0.05%
2022/11/23	21	53.19	2	53.20	52.90	19	5,432	0.35%
2022/11/22	3	51.17	4	51.55	50.90	-1	5,156	-0.02%
2022/11/21	2	51.25	8	51.05	50.80	-6	5,109	-0.12%
2022/11/18	3	52.33	2	52.10	51.60	1	5,061	0.02%
2022/11/17	11	52.15	5	52.04	51.80	6	4,910	0.12%
2022/11/16	5	51.86	1	52.00	52.00	4	4,802	0.08%
2022/11/15	3	51.97	4	52.33	52.30	-1	4,707	-0.02%
2022/11/14	21	50.99	25.2	51.38	51.60	-4.2	4,510	-0.09%
2022/11/11	2	48.73	2	48.68	48.55	0	4,177	0.00%
2022/11/10	5	48.56	4	48.93	48.50	1	4,045	0.02%
2022/11/09	6	49.52	3	49.32	49.60	3	3,940	0.08%
2022/11/08	5.2	50.88	22	50.64	49.30	-16.9	3,814	-0.44%
2022/11/07	97	50.64	84	50.79	50.50	13	3,587	0.36%
2022/11/04	9	47.48	12.5	47.59	47.60	-3.5	3,173	-0.11%
2022/11/03	11	47.06	10	46.76	47.65	1	3,014	0.03%
2022/11/02	10.3	46.94	23	47.15	47.10	-12.7	2,855	-0.44%
2022/11/01	8.2	45.06	21	45.60	46.50	-12.9	2,519	-0.51%
2022/10/31	4	42.24	11	41.71	43.60	-7	1,885	-0.37%
2022/10/28	8	39.93	0	0.00	39.65	8	1,655	0.48%
2022/10/27	2	38.58	12.5	38.74	39.80	-10.5	1,532	-0.69%
2022/10/26	36	37.77	17.5	38.10	37.50	18.5	1,470	1.26%
2022/10/25	1	38.55	10	38.20	38.00	-9	1,311	-0.69%
2022/10/24	1	36.75	1	37.15	36.90	0	1,270	0.00%
2022/10/20	0	0.00	3	38.35	38.30	-3	1,313	-0.23%
2022/10/18	0	0.00	0.5	36.85	37.20	-0.5	1,411	-0.04%
2022/10/13	2	35.08	1	34.90	34.90	1	1,756	0.06%
2022/10/06	1	38.80	0	0.00	38.80	1	1,939	0.05%
2022/10/05	1	38.90	0	0.00	38.30	1	1,984	0.05%
2022/09/30	1	35.80	0	0.00	37.85	1	2,101	0.05%
2022/09/26	1.2	37.03	0	0.00	36.65	1.2	2,167	0.06%
2022/09/22	1	38.55	0	0.00	39.65	1	2,220	0.05%
2022/09/21	1	39.05	0	0.00	39.05	1	2,253	0.04%
2022/09/15	1	41.80	0	0.00	41.85	1	2,339	0.04%
2022/09/07	0	0.00	2	40.55	40.55	-2	2,505	-0.08%
2022/09/05	1	40.75	0	0.00	40.70	1	2,499	0.04%
2022/09/01	1	42.30	0	0.00	42.25	1	2,489	0.04%
2022/08/29	5	42.24	0	0.00	42.15	5	2,473	0.20%
2022/08/26	0	0.00	1	43.00	43.60	-1	2,463	-0.04%
2022/08/25	2	42.80	0	0.00	42.70	2	2,440	0.08%
2022/08/19	4	44.09	1	43.90	43.75	3	2,505	0.12%
2022/08/11	2	41.63	2	41.80	41.95	0	2,507	0.00%
2022/08/09	0	0.00	2	41.00	41.50	-2	2,516	-0.08%
2022/08/08	2.2	41.15	0	0.00	41.30	2.2	2,521	0.09%
2022/08/05	1	40.75	0	0.00	40.80	1	2,520	0.04%
2022/08/02	0.1	40.95	0	0.00	40.80	0.1	2,548	0.00%
2022/08/01	0	0.00	7	42.36	42.15	-7	2,531	-0.28%
2022/07/28	2	43.28	1	42.60	42.60	1	2,524	0.04%
2022/07/27	1	43.00	0	0.00	43.70	1	2,494	0.04%
2022/07/26	0	0.00	7	43.75	43.15	-7	2,513	-0.28%
2022/07/22	13.3	47.47	4	46.79	46.65	9.3	2,492	0.37%
2022/07/21	3	44.90	2	46.10	46.65	1	2,306	0.04%
2022/07/18	3	42.58	0	0.00	42.35	3	2,270	0.13%
2022/07/15	0	0.00	1	45.15	46.25	-1	2,216	-0.05%
2022/07/12	3	41.85	1	42.50	41.95	2	2,114	0.09%
2022/07/11	6	44.50	1	45.40	44.20	5	2,063	0.24%
2022/07/06	2	44.50	0	0.00	44.00	2	1,992	0.10%
2022/06/30	1	45.50	0	0.00	45.25	1	1,909	0.05%
2022/06/23	1	47.50	1	46.55	47.40	0	1,794	0.00%
2022/06/22	1	48.65	1	48.95	47.85	0	1,777	0.00%
2022/06/21	1	48.50	0	0.00	50.00	1	1,735	0.06%
2022/06/20	1.3	49.16	8	49.26	48.35	-6.7	1,712	-0.39%
2022/06/17	3.2	52.42	2	51.00	51.30	1.2	1,700	0.07%
2022/06/16	6	55.50	0	0.00	54.10	6	1,660	0.36%
2022/06/15	1	56.30	0	0.00	55.10	1	1,664	0.06%
2022/06/13	12	56.72	0	0.00	56.30	12	1,694	0.71%
2022/06/10	0	0.00	1	56.80	57.80	-1	1,724	-0.06%
2022/06/02	1	57.90	1	58.20	57.90	0	1,802	0.00%
2022/06/01	1	58.30	0	0.00	58.30	1	1,836	0.05%
2022/05/30	0	0.00	5	57.06	58.00	-5	1,871	-0.27%
2022/05/27	2	55.25	0	0.00	55.40	2	1,845	0.11%
2022/05/26	0.3	54.48	0	0.00	54.10	0.3	1,874	0.01%
2022/05/25	1	54.90	0	0.00	55.00	1	1,982	0.05%
2022/05/24	2	55.75	0	0.00	55.00	2	2,197	0.09%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/18	1	57.00	0	0.00	56.80	1	2,307	0.04%
2022/05/16	0.2	55.00	0	0.00	54.60	0.2	2,269	0.01%
2022/05/13	1	55.50	1	56.00	55.80	0	2,260	0.00%
2022/05/12	1	56.30	1	57.30	55.50	0	2,249	0.00%
2022/05/11	1	56.20	1	56.50	56.90	0	2,235	0.00%
2022/05/10	2	55.95	2	55.20	57.90	0	2,266	0.00%
2022/05/09	2	59.20	1	57.80	57.50	1	2,252	0.04%
2022/05/06	1	58.80	0	0.00	60.40	1	2,244	0.04%
2022/05/05	0	0.00	1	60.60	60.60	-1	2,255	-0.04%
2022/05/04	0	0.00	1	59.50	59.80	-1	2,296	-0.04%
2022/05/03	1	58.50	2	58.55	58.60	-1	2,298	-0.04%
2022/04/29	3	58.30	1	58.70	58.10	2	2,305	0.09%
2022/04/28	1	59.10	0	0.00	58.00	1	2,300	0.04%
2022/04/27	1	57.20	1	57.70	59.50	0	2,277	0.00%
2022/04/25	13	61.59	5	60.10	60.50	8	2,256	0.35%
2022/04/22	7	64.54	3	64.77	64.40	4	2,228	0.18%
2022/04/21	1	66.90	1	66.50	66.40	0	2,218	0.00%
2022/04/20	1	66.50	3	65.50	66.70	-2	2,240	-0.09%
2022/04/19	1	65.80	2	65.80	65.80	-1	2,257	-0.04%
2022/04/18	0	0.00	1	67.30	66.00	-1	2,273	-0.04%
2022/04/15	4	67.68	2	67.95	67.60	2	2,295	0.09%
2022/04/14	1	68.00	0	0.00	68.00	1	2,354	0.04%
2022/04/13	0	0.00	1	68.60	68.70	-1	2,381	-0.04%
2022/04/12	1	67.90	0	0.00	68.00	1	2,429	0.04%
2022/04/11	5	68.88	1	69.40	68.60	4	2,456	0.16%
2022/04/07	1	70.60	5	70.90	70.40	-4	2,504	-0.16%
2022/04/01	0	0.00	1	71.30	71.40	-1	2,653	-0.04%
2022/03/29	1	73.00	2	72.60	72.30	-1	2,965	-0.03%
2022/03/25	5	73.50	0	0.00	73.00	5	3,130	0.16%
2022/03/24	0	0.00	2	72.10	72.50	-2	3,173	-0.06%
2022/03/23	0	0.00	1	72.90	72.60	-1	3,210	-0.03%
2022/03/22	2	72.70	2	72.20	72.70	0	3,236	0.00%
2022/03/21	0	0.00	2.1	71.35	71.40	-2.1	3,239	-0.06%
2022/03/18	1	71.40	1	70.80	71.40	0	3,312	0.00%
2022/03/17	0	0.00	3	70.07	70.90	-3	3,316	-0.09%
2022/03/16	1.1	68.81	0	0.00	68.80	1.1	3,351	0.03%
2022/03/15	4	68.80	0	0.00	68.80	4	3,369	0.12%
2022/03/14	0	0.00	1	70.70	70.60	-1	3,381	-0.03%
2022/03/10	1	71.30	1.1	71.21	71.30	-0.1	3,491	0.00%
2022/03/09	2.1	70.99	5	71.06	70.90	-3	3,527	-0.08%
2022/03/08	1	71.20	7	70.54	70.10	-6	3,573	-0.17%
2022/03/07	3	71.10	0	0.00	70.90	3	3,618	0.08%
2022/03/04	2	74.65	1	73.90	73.30	1	3,643	0.03%
2022/03/03	5	75.38	3	74.73	74.50	2	3,723	0.05%
2022/03/02	1	74.40	1	74.90	75.20	0	3,791	0.00%
2022/03/01	1	74.50	7.1	74.92	75.40	-6.1	3,833	-0.16%
2022/02/25	7	75.29	8	75.58	75.00	-1	3,886	-0.03%
2022/02/24	10	74.61	5	75.34	74.20	5	4,011	0.12%
2022/02/23	2.1	72.65	6	73.42	74.20	-3.9	4,011	-0.10%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/21	0	0.00	1	71.40	71.50	-1	4,158	-0.02%
2022/02/18	2	70.50	1	70.70	70.80	1	4,337	0.02%
2022/02/17	1	71.00	1	70.80	70.90	0	5,207	0.00%
2022/02/14	0	0.00	1	70.80	70.70	-1	5,953	-0.02%
2022/02/11	2	72.15	0	0.00	72.00	2	6,038	0.03%
2022/02/09	2	71.85	0	0.00	72.20	2	6,242	0.03%
2022/02/08	8	71.40	4	71.10	71.50	4	6,346	0.06%
2022/01/26	3	67.97	2	68.00	67.50	1	6,444	0.02%
2022/01/25	0	0.00	2	69.35	69.00	-2	6,552	-0.03%
2022/01/24	5	69.20	5	69.70	69.80	0	6,667	0.00%
2022/01/21	3	71.23	0	0.00	71.50	3	6,749	0.04%
2022/01/20	1	71.30	1	71.80	71.90	0	6,844	0.00%
2022/01/19	0	0.00	3	73.07	72.20	-3	6,881	-0.04%
2022/01/18	1	74.10	1	74.60	73.40	0	6,994	0.00%
2022/01/17	1	73.80	0	0.00	73.80	1	7,053	0.01%
2022/01/14	1	72.20	1	72.50	73.10	0	7,114	0.00%
2022/01/13	0	0.00	1	73.50	73.70	-1	7,171	-0.01%
2022/01/12	2	72.00	1	72.10	72.20	1	7,299	0.01%
2022/01/11	4	72.95	2	72.90	72.70	2	7,345	0.03%
2022/01/10	3	72.70	7	72.66	73.90	-4	7,484	-0.05%
2022/01/07	6	73.85	1	74.40	73.50	5	7,675	0.07%
2022/01/06	2	75.20	2	75.65	75.30	0	7,663	0.00%
2022/01/05	1	76.30	7	77.20	76.10	-6	7,694	-0.08%
2022/01/04	4	77.53	1	78.10	77.30	3	7,696	0.04%
2022/01/03	0	0.00	4	77.38	77.30	-4	7,732	-0.05%
2021/12/30	2	77.15	1	77.30	77.10	1	7,817	0.01%
2021/12/29	8	77.61	9	77.92	78.10	-1	7,940	-0.01%
2021/12/28	8	78.99	9	78.20	77.60	-1	8,059	-0.01%
2021/12/27	6	78.33	7	77.99	77.60	-1	8,168	-0.01%
2021/12/24	9	78.82	8	78.35	78.40	1	8,290	0.01%
2021/12/23	20	78.15	17	78.44	78.40	3	8,387	0.04%
2021/12/22	11	76.61	14	76.75	77.10	-3	8,527	-0.04%
2021/12/21	0	0.00	1	74.60	75.00	-1	9,313	-0.01%
2021/12/20	4	73.20	2	73.10	73.10	2	9,674	0.02%
2021/12/16	1	75.70	0	0.00	75.90	1	9,836	0.01%
2021/12/15	7	75.09	0	0.00	74.80	7	9,853	0.07%
2021/12/14	0	0.00	12	75.87	75.20	-12	9,905	-0.12%
2021/12/13	0	0.00	3	74.87	75.10	-3	9,860	-0.03%
2021/12/10	7	74.16	5	74.52	74.40	2	10,038	0.02%
2021/12/09	2	76.00	0	0.00	75.20	2	10,000	0.02%
2021/12/08	4	77.08	4	76.50	76.20	0	10,010	0.00%
2021/12/07	6	77.58	3	77.40	76.60	3	10,001	0.03%
2021/12/06	3	75.80	1	76.00	76.00	2	10,060	0.02%
2021/12/03	0	0.00	3	76.53	76.60	-3	10,082	-0.03%
2021/12/02	2	75.95	0	0.00	75.50	2	10,112	0.02%
2021/12/01	6	75.62	3	75.30	75.30	3	10,105	0.03%
2021/11/30	1	76.70	0	0.00	76.90	1	10,062	0.01%
2021/11/29	2	75.95	3	75.73	76.30	-1	10,057	-0.01%
2021/11/26	2	76.45	1	77.00	75.90	1	9,995	0.01%
2021/11/25	1	79.30	1	79.00	78.70	0	9,949	0.00%
2021/11/24	0	0.00	2	79.15	79.70	-2	9,979	-0.02%
2021/11/23	25	79.59	14	79.21	78.80	11	10,081	0.11%
2021/11/22	2	80.55	4	81.53	83.00	-2	9,931	-0.02%
2021/11/19	1	78.90	3	79.10	79.10	-2	9,795	-0.02%
2021/11/18	11	78.15	5	78.74	78.10	6	9,812	0.06%
2021/11/17	10	80.43	23	80.47	79.80	-13	9,727	-0.13%
2021/11/16	21	84.63	12	84.06	80.50	9	9,651	0.09%
2021/11/15	12	81.57	17.1	81.78	83.90	-5.1	8,911	-0.06%
2021/11/12	2	76.40	2	76.10	76.30	0	8,640	0.00%
2021/11/11	7	76.87	8	76.31	75.40	-1	8,744	-0.01%
2021/11/10	15	76.27	4	76.00	76.10	11	8,994	0.12%
2021/11/09	4.1	76.26	13	76.35	77.00	-8.9	9,006	-0.10%
2021/11/08	3	74.40	0	0.00	74.00	3	8,860	0.03%
2021/11/05	4	74.10	2	75.60	74.50	2	8,942	0.02%
2021/11/04	2	75.60	2	76.10	75.20	0	8,981	0.00%
2021/11/02	8	75.23	10	74.11	73.80	-2	9,260	-0.02%
2021/11/01	1	76.50	4	76.03	76.90	-3	9,253	-0.03%
2021/10/29	0	0.00	3	74.53	74.70	-3	9,759	-0.03%
2021/10/28	8	73.81	1	73.00	72.60	7	10,246	0.07%
2021/10/27	2	74.45	7	74.63	75.40	-5	10,312	-0.05%
2021/10/26	9	75.92	7	76.13	74.70	2	10,317	0.02%
2021/10/25	5	74.62	6	75.35	75.70	-1	10,226	-0.01%
2021/10/22	0	0.00	1	73.70	74.20	-1	10,271	-0.01%
2021/10/21	8	74.05	10	73.87	73.10	-2	10,293	-0.02%
2021/10/20	1	74.30	0	0.00	74.70	1	10,274	0.01%
2021/10/19	2	73.00	3	74.03	74.20	-1	10,319	-0.01%
2021/10/18	18	73.55	10	72.80	74.00	8	10,566	0.08%
2021/10/15	4	72.20	5	72.62	73.40	-1	10,569	-0.01%
2021/10/14	3	67.13	4	67.55	68.20	-1	10,520	-0.01%
2021/10/13	8	67.26	5	66.72	66.50	3	10,558	0.03%
2021/10/12	0	0.00	1	69.10	69.10	-1	10,571	-0.01%
2021/10/08	2	70.90	1	71.50	71.00	1	10,617	0.01%
2021/10/07	15	69.83	16	70.39	70.20	-1	10,683	-0.01%
2021/10/06	2	69.10	3	69.17	67.90	-1	11,044	-0.01%
2021/10/05	8	63.19	16	65.53	67.60	-8	11,074	-0.07%
2021/10/04	9	67.77	5	66.22	66.00	4	11,062	0.04%
2021/10/01	8	73.28	11	72.19	71.10	-3	10,969	-0.03%
2021/09/30	13	75.12	3	75.23	75.40	10	10,879	0.09%
2021/09/29	17	76.68	12	75.14	73.90	5	10,816	0.05%
2021/09/28	335	82.81	334	82.74	80.20	1	10,680	0.01%	大買/大賣/
2021/09/27	14	78.80	22	79.85	79.90	-8	9,841	-0.08%
2021/09/24	5	73.50	13	75.33	75.70	-8	9,525	-0.08%
2021/09/23	2	71.90	2	72.70	73.00	0	9,417	0.00%
2021/09/17	1	73.50	2	73.35	73.50	-1	9,470	-0.01%
2021/09/15	3	71.57	3	72.20	71.50	0	9,509	0.00%
2021/09/14	4	71.90	3	72.10	71.50	1	9,469	0.01%
2021/09/13	11	72.55	13	73.05	71.70	-2	9,632	-0.02%
2021/09/10	2	72.05	2	72.70	72.70	0	9,877	0.00%
2021/09/09	1	71.60	2	72.95	72.20	-1	10,071	-0.01%
2021/09/08	0	0.00	7	69.70	69.60	-7	10,401	-0.07%
2021/09/07	4	69.73	3	70.10	70.30	1	11,177	0.01%
2021/09/06	3	73.20	0	0.00	71.30	3	11,699	0.03%
2021/09/03	1	72.40	5	72.70	72.10	-4	11,964	-0.03%
2021/09/02	12	72.60	0	0.00	71.90	12	12,347	0.10%
2021/09/01	5	73.60	0	0.00	73.70	5	12,590	0.04%
2021/08/31	5	72.76	10	72.76	72.80	-5	12,590	-0.04%
2021/08/30	0	0.00	2	74.00	73.40	-2	12,648	-0.02%
2021/08/27	13	73.42	10	73.57	73.70	3	12,604	0.02%
2021/08/26	2	71.40	3	72.23	71.70	-1	12,512	-0.01%
2021/08/25	9	69.59	7	69.86	70.50	2	12,632	0.02%
2021/08/24	7	71.20	0	0.00	70.00	7	12,652	0.06%
2021/08/23	2	70.55	8	71.01	71.50	-6	12,669	-0.05%
2021/08/20	9	68.93	13	69.44	68.20	-4	12,712	-0.03%
2021/08/19	7	70.39	0	0.00	69.30	7	12,867	0.05%
2021/08/18	9	70.79	4	73.05	73.90	5	12,851	0.04%
2021/08/17	3	75.27	3	76.10	73.80	0	12,837	0.00%
2021/08/16	33	75.12	24	75.67	74.90	9	12,983	0.07%
2021/08/13	3	82.07	0	0.00	82.90	3	12,988	0.02%
2021/08/12	10	84.40	3	83.90	84.30	7	13,191	0.05%
2021/08/11	13	84.12	14	85.45	84.50	-1	13,585	-0.01%
2021/08/10	5	86.86	4	83.53	85.40	1	13,665	0.01%
2021/08/09	22	88.84	36	85.29	84.10	-14	13,730	-0.10%
2021/08/06	9	88.09	0	0.00	88.00	9	13,816	0.07%
2021/08/05	1	88.30	6	87.85	87.30	-5	13,821	-0.04%
2021/08/04	46	88.04	39	88.36	89.10	7	14,081	0.05%
2021/08/03	17	86.85	10	86.75	87.50	7	13,658	0.05%
2021/08/02	0	0.00	9	82.97	83.30	-9	13,151	-0.07%
2021/07/27	11	81.09	1	82.70	80.00	10	13,719	0.07%
2021/07/26	1	81.40	2	82.20	81.20	-1	13,875	-0.01%
2021/07/23	4	83.13	0	0.00	82.10	4	13,994	0.03%
2021/07/22	1	82.00	3.2	81.32	81.40	-2.2	13,930	-0.02%
2021/07/21	1	76.30	1	76.60	75.90	0	13,746	0.00%
2021/07/20	6.2	78.12	1	79.40	76.90	5.2	13,750	0.04%
2021/07/19	3	80.30	8	80.23	80.50	-5	13,833	-0.04%
2021/07/16	1	81.50	1	81.90	81.40	0	14,247	0.00%
2021/07/15	3	82.50	3	82.20	81.70	0	14,505	0.00%
2021/07/14	3	83.90	6	82.88	82.50	-3	14,695	-0.02%
2021/07/13	26	88.33	47	85.50	83.70	-21	14,884	-0.14%
2021/07/12	13	84.15	12	84.18	83.20	1	14,678	0.01%
2021/07/09	3	83.27	31	84.26	84.50	-28	14,692	-0.19%
2021/07/08	26	83.10	29	84.41	83.20	-3	14,792	-0.02%
2021/07/07	9	82.84	27	83.86	82.80	-18	14,932	-0.12%
2021/07/06	3	84.07	0	0.00	83.00	3	15,022	0.02%
2021/07/05	0	0.00	16	84.45	85.10	-16	15,176	-0.11%
2021/07/02	1	81.70	5	81.98	82.00	-4	15,175	-0.03%
2021/07/01	15	81.45	4	83.15	80.70	11	15,341	0.07%
2021/06/30	27	81.98	2	81.35	81.50	25	15,632	0.16%
2021/06/29	3	84.17	8	83.21	82.80	-5	15,724	-0.03%
2021/06/28	0	0.00	4	83.23	84.80	-4	16,256	-0.02%
2021/06/25	7	83.53	7	84.47	82.70	0	16,444	0.00%
2021/06/24	15	83.49	1	84.70	83.50	14	16,969	0.08%
2021/06/23	3	83.50	21	84.40	84.80	-18	17,087	-0.11%
2021/06/22	27	82.90	33	83.78	83.00	-6	17,247	-0.03%
2021/06/21	31	83.53	14	83.38	82.40	17	17,979	0.09%
2021/06/18	21	88.03	11	88.18	87.60	10	18,581	0.05%
2021/06/17	33	89.31	39	89.92	88.90	-6	18,730	-0.03%
2021/06/16	27	89.09	54	90.03	88.90	-27	18,628	-0.14%
2021/06/15	23	86.19	32	87.28	86.20	-9	18,381	-0.05%
2021/06/11	14	82.84	11	83.45	82.60	3	18,677	0.02%
2021/06/10	14	80.99	15	81.53	82.50	-1	18,508	-0.01%
2021/06/09	7	79.00	5	80.48	80.30	2	18,181	0.01%
2021/06/08	2	76.60	1	77.30	77.00	1	17,994	0.01%
2021/06/07	4	76.85	6	77.65	76.40	-2	18,105	-0.01%
2021/06/04	1	76.20	0	0.00	76.20	1	18,079	0.01%
2021/06/02	16	76.78	9	76.38	76.10	7	18,457	0.04%
2021/06/01	2	79.50	9	79.78	79.50	-7	18,353	-0.04%
2021/05/28	10	81.83	8	82.18	80.90	2	18,411	0.01%
2021/05/27	5	81.04	5	81.70	81.30	0	18,468	0.00%
2021/05/26	1	78.50	0	0.00	80.00	1	18,319	0.01%
2021/05/25	20	80.95	15	81.83	78.50	5	18,359	0.03%
2021/05/24	25	77.54	19	77.28	78.20	6	18,270	0.03%
2021/05/21	17	75.57	10	76.49	75.50	7	18,138	0.04%
2021/05/20	14	75.73	16	76.50	74.00	-2	18,249	-0.01%
2021/05/19	6	75.65	59	76.72	78.60	-53	18,154	-0.29%
2021/05/18	2	70.85	1	67.80	71.80	1	18,103	0.01%
2021/05/17	13	69.95	9	70.33	66.50	4	18,788	0.02%
2021/05/14	15	72.17	21	73.23	73.80	-6	20,041	-0.03%
2021/05/13	1	63.90	9	64.88	68.10	-8	19,889	-0.04%
2021/05/12	9	70.09	14	70.97	65.70	-5	19,943	-0.03%
2021/05/11	12	70.92	17	71.06	70.00	-5	20,097	-0.02%
2021/05/10	12	72.03	4	71.55	71.40	8	20,196	0.04%
2021/05/07	32	72.56	18	71.57	72.10	14	20,804	0.07%
2021/05/06	12	72.63	13	74.08	73.50	-1	20,847	0.00%
2021/05/05	18	70.92	25	69.90	70.20	-7	20,768	-0.03%
2021/05/04	20	67.64	16	69.88	67.30	4	21,129	0.02%
2021/05/03	56	76.49	1	74.80	74.70	55	21,321	0.26%
2021/04/29	10	83.34	41	82.89	83.00	-31	21,377	-0.15%
2021/04/28	14	80.62	6	81.92	80.00	8	21,438	0.04%
2021/04/27	11	81.85	9.1	83.04	81.80	2	21,401	0.01%
2021/04/26	21	82.09	5	82.04	81.10	16	21,350	0.07%
2021/04/23	51	84.24	14	84.86	82.80	37	21,429	0.17%
2021/04/22	23.1	87.00	21	87.68	85.20	2.1	21,344	0.01%
2021/04/21	17	82.12	6	83.72	84.30	11	20,986	0.05%
2021/04/20	21	82.38	20	82.14	81.30	1	20,862	0.00%
2021/04/19	15	78.53	28	80.11	80.10	-13	20,734	-0.06%
2021/04/16	9	78.08	3	79.50	77.80	6	20,537	0.03%
2021/04/15	0	0.00	1	76.90	78.00	-1	20,348	0.00%
2021/04/14	4	73.83	6	74.37	75.30	-2	20,297	-0.01%
2021/04/13	4	75.15	1	75.50	74.00	3	20,402	0.01%
2021/04/12	4	77.48	0	0.00	76.40	4	20,581	0.02%
2021/04/09	19	80.39	18	81.32	79.00	1	20,588	0.00%
2021/04/08	9	79.12	12	80.08	79.80	-3	20,616	-0.01%
2021/04/07	30	79.48	23	80.04	79.50	7	20,634	0.03%
2021/04/06	5	79.86	24	79.67	81.10	-19	20,773	-0.09%
2021/04/01	6	75.90	7	76.37	75.50	-1	21,171	0.00%
2021/03/31	35	76.49	42	76.41	75.80	-7	21,598	-0.03%
2021/03/30	4	73.75	7	73.77	73.10	-3	22,568	-0.01%
2021/03/29	27	73.04	54	72.99	72.40	-27	22,798	-0.12%
2021/03/26	9	68.77	8	69.64	69.00	1	22,533	0.00%
2021/03/25	12	69.61	12	69.16	68.00	0	22,491	0.00%
2021/03/24	99	70.16	98	70.59	70.20	1	22,209	0.00%
2021/03/23	149	69.45	169	69.90	70.80	-20	21,339	-0.09%	大買/大賣/
2021/03/22	15	64.70	13	65.30	65.30	2	20,493	0.01%
2021/03/19	5	63.38	20	64.24	63.40	-15	20,159	-0.07%
2021/03/18	154	64.65	139	64.94	63.10	15	19,809	0.08%	大買/大賣/
2021/03/17	27	63.34	30	63.45	64.60	-3	19,342	-0.02%
2021/03/16	0	0.00	10	60.42	60.30	-10	18,592	-0.05%
2021/03/15	1	58.50	9	59.71	59.60	-8	18,506	-0.04%
2021/03/12	8	59.15	3	59.20	58.60	5	18,490	0.03%
2021/03/11	4	58.80	27	59.51	59.90	-23	18,523	-0.12%
2021/03/10	9	57.02	3	57.33	57.60	6	18,503	0.03%
2021/03/09	31	56.81	24	55.82	56.90	7	18,499	0.04%
2021/03/08	7	58.60	31	59.64	58.40	-24	18,414	-0.13%
2021/03/05	3	55.83	2	56.20	56.40	1	18,256	0.01%
2021/03/04	3	57.90	2	59.00	56.40	1	18,282	0.01%
2021/03/03	1	56.00	1	57.00	58.40	0	18,247	0.00%
2021/03/02	13	57.98	1	59.50	57.20	12	18,591	0.06%
2021/02/26	0	0.00	6	58.62	59.30	-6	18,657	-0.03%
2021/02/25	0	0.00	1	58.90	58.70	-1	18,873	-0.01%
2021/02/24	20	59.58	1	59.30	58.50	19	18,808	0.10%
2021/02/23	14	61.24	10	62.01	60.80	4	18,742	0.02%
2021/02/22	64	62.56	56	62.70	61.50	8	18,702	0.04%
2021/02/19	13	60.22	9	60.92	61.40	4	18,460	0.02%
2021/02/18	37	60.52	11	60.73	60.60	26	18,605	0.14%
2021/02/17	157	61.08	161	61.44	62.50	-4	19,117	-0.02%	大買/大賣/
2021/02/05	201	57.71	227	57.49	57.90	-26	18,671	-0.14%	大買/大賣/
2021/02/04	8	54.63	10.2	54.35	54.00	-2.2	17,802	-0.01%
2021/02/03	14	54.54	8	54.96	53.60	6	17,791	0.03%
2021/02/02	10	53.50	21	54.62	55.20	-11	17,572	-0.06%
2021/02/01	11	53.06	11	53.32	53.70	0	17,009	0.00%
2021/01/29	61	54.70	47	55.10	51.90	14	16,705	0.08%
2021/01/28	14	54.26	11	54.58	52.80	3	15,996	0.02%
2021/01/27	2	53.95	10	54.95	53.80	-8	15,772	-0.05%
2021/01/26	39	55.18	39	55.73	54.10	0	15,546	0.00%
2021/01/25	23	53.67	21	53.86	54.00	2	14,918	0.01%
2021/01/22	3	52.23	16	51.91	52.10	-13	14,523	-0.09%
2021/01/21	0	0.00	10	49.16	50.50	-10	14,213	-0.07%
2021/01/20	5	46.20	0	0.00	46.90	5	13,985	0.04%
2021/01/18	21	46.78	64	46.65	48.10	-43	13,843	-0.31%
2021/01/15	18	50.68	0	0.00	50.10	18	13,596	0.13%
2021/01/14	27	51.98	3	52.20	52.50	24	13,422	0.18%
2021/01/13	14	53.01	9	51.92	53.20	5	13,293	0.04%
2021/01/12	62	51.35	11	51.57	50.40	51	13,148	0.39%
2021/01/11	7	52.71	3	52.50	52.60	4	12,997	0.03%
2021/01/08	2	52.75	3	52.30	52.50	-1	12,869	-0.01%
2021/01/07	3	53.17	1	52.50	52.60	2	12,778	0.02%
2021/01/06	7	52.17	36	52.58	51.40	-29	12,634	-0.23%
2021/01/05	105	54.61	48	54.87	53.40	57	12,302	0.46%	大買/
2021/01/04	9	52.90	2	53.20	52.70	7	11,872	0.06%
2020/12/31	5	52.92	6	53.17	53.30	-1	11,712	-0.01%
2020/12/30	14	53.03	14	53.14	52.90	0	11,421	0.00%
2020/12/29	7	54.03	14	53.92	54.60	-7	11,222	-0.06%
2020/12/28	11	53.88	12	54.19	55.50	-1	10,862	-0.01%
2020/12/25	26	52.25	27	52.27	51.80	-1	10,069	-0.01%
2020/12/24	90	50.97	101	51.27	51.50	-11	9,435	-0.12%	大賣/
2020/12/23	4	48.30	2	48.70	48.80	2	7,858	0.03%
2020/12/22	8	46.30	3	46.10	44.40	5	7,373	0.07%
2020/12/21	5	44.50	2	44.73	45.10	3	7,047	0.04%
2020/12/18	2	43.38	3	43.30	43.45	-1	6,902	-0.01%
2020/12/17	2	42.78	1	43.10	43.25	1	6,888	0.01%
2020/12/16	8	42.43	6	42.57	42.85	2	6,903	0.03%
2020/12/15	0	0.00	5	42.34	41.90	-5	6,927	-0.07%
2020/12/14	3	42.87	2	43.33	43.15	1	7,004	0.01%
2020/12/11	10	42.70	6	42.18	42.50	4	6,994	0.06%
2020/12/10	22	43.73	8	43.50	43.30	14	6,923	0.20%
2020/12/09	0	0.00	6	44.75	44.70	-6	6,787	-0.09%
2020/12/08	4	44.83	4	44.85	45.25	0	6,732	0.00%
2020/12/07	6	45.14	6	45.48	44.85	0	6,676	0.00%
2020/12/04	4	46.06	6	45.98	46.20	-2	6,565	-0.03%
2020/12/03	2	45.80	2	46.05	45.20	0	6,440	0.00%
2020/12/02	13	45.41	3	45.27	45.50	10	6,364	0.16%
2020/12/01	13	44.62	21	44.80	44.95	-8	6,252	-0.13%
2020/11/30	2	46.05	4	46.99	45.85	-2	6,096	-0.03%
2020/11/27	0	0.00	3	46.20	46.05	-3	5,956	-0.05%
2020/11/26	16	47.16	17	47.32	46.50	-1	5,867	-0.02%
2020/11/25	2	45.38	13	45.67	46.00	-11	5,354	-0.21%
2020/11/24	8	45.28	8	45.72	44.45	0	5,108	0.00%
2020/11/23	2	44.75	11	44.66	44.40	-9	4,777	-0.19%
2020/11/20	12	44.99	46	45.53	44.45	-34	4,694	-0.72%
2020/11/19	4	44.65	9	44.70	45.20	-5	4,544	-0.11%
2020/11/18	6	45.02	11	44.93	45.00	-5	4,419	-0.11%
2020/11/17	18	44.90	43	44.96	44.50	-25	4,216	-0.59%
2020/11/16	85	45.14	128	45.13	44.50	-43	3,939	-1.09%	大賣/
2020/11/13	12	42.85	44	42.88	42.90	-32	3,069	-1.04%
2020/11/12	69	42.26	52	42.05	41.90	17	2,611	0.65%
2020/11/11	8	40.41	8	40.17	40.70	0	2,016	0.00%
2020/11/06	1	38.75	1	38.50	38.50	0	1,890	0.00%
2020/11/05	0	0.00	2	38.95	38.70	-2	1,910	-0.10%
2020/11/04	6	38.75	1	38.80	38.70	5	1,921	0.26%
2020/10/30	0	0.00	1	38.60	38.30	-1	2,010	-0.05%
2020/10/29	1	37.85	1	38.10	38.10	0	2,038	0.00%
2020/10/28	0	0.00	1	38.80	38.35	-1	2,055	-0.05%
2020/10/26	3	38.88	2	38.95	38.70	1	2,222	0.05%
2020/10/23	0	0.00	1	38.05	38.20	-1	2,189	-0.05%
2020/10/21	0	0.00	1	38.30	37.95	-1	2,274	-0.04%
2020/10/20	3	38.23	15	38.29	38.10	-12	2,295	-0.52%
2020/10/16	2	37.00	2	36.80	36.85	0	2,296	0.00%
2020/10/15	1	37.10	0	0.00	37.15	1	2,325	0.04%
2020/10/14	1	36.80	2	36.60	37.30	-1	2,352	-0.04%
2020/10/13	12	36.48	0	0.00	36.45	12	2,382	0.50%
2020/10/12	6	36.54	0	0.00	36.45	6	2,386	0.25%
2020/10/08	1	37.15	2	37.35	37.05	-1	2,412	-0.04%
2020/10/07	3	37.15	2	37.60	37.25	1	2,440	0.04%
2020/10/06	2	37.13	0	0.00	37.30	2	2,466	0.08%
2020/10/05	1	37.10	0	0.00	37.10	1	2,534	0.04%
2020/09/29	1	37.70	1	38.25	37.50	0	2,631	0.00%
2020/09/28	0	0.00	2	37.40	37.60	-2	2,727	-0.07%
2020/09/25	1	37.00	0	0.00	37.05	1	2,826	0.04%
2020/09/23	10	37.80	5	37.80	37.75	5	2,956	0.17%
2020/09/22	2	38.23	1	38.20	38.20	1	2,992	0.03%
2020/09/21	6	39.13	2	38.95	38.70	4	3,083	0.13%
2020/09/18	0	0.00	1	40.55	39.30	-1	3,137	-0.03%
2020/09/17	5	40.78	8	40.77	40.60	-3	3,125	-0.10%
2020/09/16	1	39.70	2	39.85	39.70	-1	3,050	-0.03%
2020/09/15	3	39.33	3	39.62	39.40	0	3,060	0.00%
2020/09/14	1	38.95	5	39.00	39.10	-4	3,074	-0.13%
2020/09/11	10	38.35	6	38.40	38.50	4	3,163	0.13%
2020/09/10	2	38.98	4	38.88	38.50	-2	3,264	-0.06%
2020/09/09	1	38.65	0	0.00	39.00	1	3,282	0.03%
2020/09/08	7	38.31	10	38.12	38.15	-3	3,281	-0.09%
2020/09/07	1	38.05	5	37.65	37.65	-4	3,318	-0.12%
2020/09/04	5	37.94	0	0.00	37.95	5	3,412	0.15%
2020/09/02	3	38.03	10	38.35	37.85	-7	3,506	-0.20%
2020/09/01	3	38.15	0	0.00	38.15	3	3,582	0.08%
2020/08/31	4	37.98	4	38.31	38.00	0	3,640	0.00%
2020/08/28	3	37.72	0	0.00	37.75	3	3,741	0.08%
2020/08/27	1	38.05	1	38.00	38.00	0	3,766	0.00%
2020/08/26	2	38.05	0	0.00	38.05	2	3,815	0.05%
2020/08/24	10	38.00	0	0.00	38.20	10	3,868	0.26%
2020/08/21	0	0.00	5	36.64	37.00	-5	3,954	-0.13%
2020/08/20	2	36.15	0	0.00	36.05	2	4,025	0.05%
2020/08/19	0	0.00	1	39.45	38.90	-1	4,079	-0.02%
2020/08/18	7	39.16	0	0.00	39.05	7	4,106	0.17%
2020/08/13	15	39.20	21	39.25	39.05	-6	4,247	-0.14%
2020/08/12	1	39.25	1	39.30	39.35	0	4,324	0.00%
2020/08/11	0	0.00	2	39.85	39.65	-2	4,471	-0.04%
2020/08/10	1	40.35	0	0.00	40.10	1	4,604	0.02%
2020/08/06	5	40.89	1	40.65	40.75	4	4,823	0.08%
2020/08/05	0	0.00	1	41.30	41.20	-1	5,014	-0.02%
2020/08/04	8	41.23	0	0.00	41.25	8	5,361	0.15%
2020/08/03	0	0.00	1	41.15	40.85	-1	5,506	-0.02%
2020/07/30	2	40.95	5	40.95	40.90	-3	5,952	-0.05%
2020/07/29	2	38.75	11	38.96	39.10	-9	6,042	-0.15%
2020/07/27	1	39.80	9	39.88	39.80	-8	6,722	-0.12%
2020/07/24	33	40.29	2	40.25	40.05	31	6,856	0.45%
2020/07/22	10	40.35	4	40.48	40.35	6	6,847	0.09%
2020/07/21	1	40.25	2	40.73	40.25	-1	6,835	-0.01%
2020/07/20	1	39.35	1	39.50	39.80	0	6,826	0.00%
2020/07/17	11	40.00	0	0.00	39.70	11	6,825	0.16%
2020/07/16	1	40.25	0	0.00	40.10	1	6,830	0.01%
2020/07/15	21	40.45	7	40.29	40.30	14	6,823	0.21%
2020/07/14	0	0.00	1	40.90	40.60	-1	6,846	-0.01%
2020/07/13	11	40.11	4	40.65	40.90	7	6,834	0.10%
2020/07/10	3	40.57	2	40.45	40.10	1	6,865	0.01%
2020/07/09	1	41.20	0	0.00	41.20	1	6,897	0.01%
2020/07/07	3	41.93	0	0.00	42.00	3	6,965	0.04%
2020/07/06	2	41.90	8	41.85	41.75	-6	6,931	-0.09%
2020/07/03	25	40.97	2	40.75	40.90	23	6,929	0.33%
2020/07/02	15	41.13	1	41.10	41.15	14	6,967	0.20%
2020/07/01	0	0.00	5	41.80	41.65	-5	6,887	-0.07%
2020/06/30	8	41.48	1	42.10	41.85	7	6,845	0.10%
2020/06/29	10	43.33	13	42.93	42.90	-3	6,765	-0.04%
2020/06/24	1	42.90	0	0.00	42.85	1	6,669	0.01%
2020/06/23	0	0.00	3	42.90	42.70	-3	6,670	-0.04%
2020/06/22	1	42.60	0	0.00	42.45	1	6,647	0.02%
2020/06/18	3	43.03	3	42.80	42.85	0	6,667	0.00%
2020/06/17	3	42.67	1	42.95	42.95	2	6,597	0.03%
2020/06/16	0	0.00	9	42.00	42.00	-9	6,551	-0.14%
2020/06/12	1	41.20	4	40.68	41.50	-3	6,634	-0.05%
2020/06/11	10	41.63	0	0.00	40.90	10	6,651	0.15%
2020/06/10	1	42.50	11	42.56	42.45	-10	6,623	-0.15%
2020/06/09	6	42.77	2	42.35	42.30	4	6,697	0.06%
2020/06/08	4	42.70	2	42.60	42.25	2	6,808	0.03%
2020/06/05	0	0.00	3	42.55	42.65	-3	6,766	-0.04%
2020/06/04	2	42.45	0	0.00	42.65	2	6,762	0.03%
2020/06/03	0	0.00	1	42.10	41.90	-1	6,728	-0.01%
2020/06/02	2	41.65	4	42.39	41.50	-2	6,800	-0.03%
2020/06/01	3	41.37	3	41.53	41.75	0	6,870	0.00%
2020/05/29	5	40.78	0	0.00	40.95	5	6,863	0.07%
2020/05/28	2	41.38	8	41.63	40.60	-6	6,904	-0.09%
2020/05/27	9	42.27	5	42.19	41.85	4	6,848	0.06%
2020/05/26	3	42.02	14	41.82	42.25	-11	6,841	-0.16%
2020/05/25	13	41.20	6	41.01	41.55	7	6,753	0.10%
2020/05/22	1	41.30	17	41.37	41.15	-16	6,717	-0.24%
2020/05/21	3	41.62	6	41.73	41.90	-3	6,697	-0.04%
2020/05/20	5	41.07	12	41.15	40.95	-7	6,702	-0.10%
2020/05/19	13	41.57	8	41.39	41.85	5	6,669	0.07%
2020/05/18	10	40.84	6	40.96	40.20	4	6,592	0.06%
2020/05/15	2	42.38	4	42.13	41.90	-2	6,449	-0.03%
2020/05/14	9	42.94	3	41.65	41.30	6	6,348	0.09%
2020/05/13	7	43.04	3	43.88	42.95	4	6,213	0.06%
2020/05/12	21	44.07	7	44.26	43.70	14	6,141	0.23%
2020/05/11	14	44.31	39	43.68	44.20	-25	5,978	-0.42%
2020/05/08	9	42.13	11	42.57	42.30	-2	5,640	-0.04%
2020/05/07	4	42.28	9	42.57	42.30	-5	5,486	-0.09%
2020/05/06	11	42.38	8	41.83	41.75	3	5,362	0.06%
2020/05/05	3	41.22	24	40.77	40.80	-21	5,071	-0.41%
2020/05/04	89	40.50	62	40.56	41.50	27	4,899	0.55%
2020/04/30	9	39.36	34	39.17	40.50	-25	4,660	-0.54%
2020/04/29	17	36.31	11	36.85	36.85	6	4,394	0.14%
2020/04/28	7	35.12	1	35.30	35.50	6	4,387	0.14%
2020/04/24	1	34.45	2	34.50	34.45	-1	4,447	-0.02%
2020/04/23	1	34.35	2	34.58	34.60	-1	4,462	-0.02%
2020/04/22	1	34.10	0	0.00	34.05	1	4,453	0.02%
2020/04/21	1	34.10	1	34.35	33.60	0	4,466	0.00%
2020/04/17	1	35.70	2	35.35	34.75	-1	4,584	-0.02%
2020/04/16	2	35.25	1	35.10	35.15	1	4,539	0.02%
2020/04/15	2	35.30	15	35.55	35.20	-13	4,612	-0.28%
2020/04/14	4	35.39	13	34.97	35.40	-9	4,612	-0.20%
2020/04/13	41	34.85	27	34.78	34.80	14	4,589	0.31%
2020/04/10	1	33.10	1	33.30	33.30	0	4,513	0.00%
2020/04/09	13	33.15	7	33.36	33.00	6	4,571	0.13%
2020/04/08	11	32.87	2	33.50	33.50	9	4,574	0.20%
2020/04/07	22	31.30	8	32.46	32.90	14	4,500	0.31%
2020/04/06	2	30.05	1	30.15	30.50	1	4,421	0.02%
2020/03/31	2	30.00	2	30.25	29.80	0	4,456	0.00%
2020/03/30	3	30.00	1	30.20	30.20	2	4,472	0.04%
2020/03/27	4	30.20	25	30.31	30.20	-21	4,543	-0.46%
2020/03/26	1	29.35	1	29.50	29.70	0	4,546	0.00%
2020/03/25	22	29.96	0	0.00	29.70	22	4,561	0.48%
2020/03/23	1	27.35	7	27.36	27.10	-6	4,808	-0.12%
2020/03/20	3	28.67	3	28.63	28.60	0	5,173	0.00%
2020/03/19	10	26.75	27	27.53	26.45	-17	5,391	-0.32%
2020/03/18	4	30.35	4	30.39	29.35	0	5,436	0.00%
2020/03/17	2	29.55	2	29.43	29.90	0	5,549	0.00%
2020/03/16	7	31.18	7	32.29	31.00	0	5,561	0.00%
2020/03/13	12	31.01	5	31.05	31.95	7	5,565	0.13%
2020/03/12	6	34.41	7	34.56	34.30	-1	5,506	-0.02%
2020/03/11	5	38.50	1	38.30	38.05	4	5,468	0.07%
2020/03/09	25	38.72	3	38.75	38.00	22	5,901	0.37%
2020/03/06	15	39.81	30	39.76	39.70	-15	5,920	-0.25%
2020/03/05	2	38.80	2	38.88	39.65	0	6,003	0.00%
2020/03/03	0	0.00	5	38.70	38.30	-5	6,684	-0.07%
2020/03/02	2	36.55	0	0.00	36.25	2	6,716	0.03%
2020/02/27	9	37.99	5	37.15	37.00	4	6,860	0.06%
2020/02/26	0	0.00	1	39.45	39.30	-1	6,803	-0.01%
2020/02/25	22	38.84	2	38.75	38.90	20	6,761	0.30%
2020/02/21	1	39.20	0	0.00	38.95	1	6,745	0.01%
2020/02/20	2	38.38	1	38.70	38.50	1	6,684	0.01%
2020/02/14	0	0.00	1	38.15	38.00	-1	6,672	-0.01%
2020/02/13	1	38.75	1	38.65	37.70	0	6,723	0.00%
2020/02/11	1	37.05	2	37.25	37.65	-1	6,756	-0.01%
2020/02/10	0	0.00	2	36.70	36.60	-2	6,972	-0.03%
2020/02/07	2	36.50	11	36.40	36.35	-9	7,364	-0.12%
2020/02/06	1	36.85	0	0.00	37.10	1	7,746	0.01%
2020/02/04	4	35.01	4	34.89	35.95	0	7,703	0.00%
2020/02/03	2	33.33	1	33.55	33.40	1	7,678	0.01%
2020/01/31	20	35.89	7	35.94	36.45	13	7,587	0.17%
2020/01/30	2	38.70	7	38.51	38.45	-5	7,532	-0.07%
2020/01/20	2	42.70	1	42.80	42.70	1	7,534	0.01%
2020/01/17	2	43.00	0	0.00	43.00	2	7,589	0.03%
2020/01/15	0	0.00	3	43.90	43.35	-3	7,873	-0.04%
2020/01/14	2	44.13	3	44.12	43.75	-1	8,146	-0.01%
2020/01/13	12	43.30	11	43.33	43.40	1	8,108	0.01%
2020/01/10	1	42.85	0	0.00	42.55	1	8,078	0.01%
2020/01/09	5	42.66	1	43.10	42.40	4	8,088	0.05%
2020/01/07	0	0.00	2	43.40	43.10	-2	8,246	-0.02%
2020/01/06	2	42.00	0	0.00	42.80	2	8,254	0.02%
2020/01/03	3	43.35	2	42.90	42.80	1	8,271	0.01%
2020/01/02	4	43.11	2	43.05	43.10	2	8,253	0.02%
2019/12/31	1	42.60	0	0.00	42.55	1	8,331	0.01%
2019/12/30	2	42.60	2	42.58	42.55	0	8,401	0.00%
2019/12/27	2	42.40	7	42.42	42.35	-5	8,440	-0.06%
2019/12/26	0	0.00	1	42.35	42.20	-1	8,527	-0.01%
2019/12/25	6	42.45	3	42.33	42.45	3	8,590	0.03%
2019/12/24	0	0.00	1	41.40	41.45	-1	8,942	-0.01%
2019/12/23	3	42.00	3	42.00	41.95	0	8,962	0.00%
2019/12/20	12	42.53	7	42.48	42.60	5	9,107	0.05%
2019/12/19	24	42.80	24	42.42	42.75	0	9,700	0.00%
2019/12/18	25	42.83	29	42.89	42.60	-4	10,083	-0.04%
2019/12/17	17	45.12	15	44.10	44.25	2	10,305	0.02%
2019/12/16	3	46.20	7	46.12	46.80	-4	10,013	-0.04%
2019/12/13	6	45.37	4	45.60	45.30	2	9,961	0.02%
2019/12/12	22	45.55	20	45.74	44.85	2	10,269	0.02%
2019/12/11	0	0.00	6	44.99	45.30	-6	10,281	-0.06%
2019/12/10	1	44.35	0	0.00	45.00	1	10,391	0.01%
2019/12/09	3	45.70	0	0.00	45.00	3	10,420	0.03%
2019/12/06	0	0.00	1	45.50	45.30	-1	10,519	-0.01%
2019/12/05	13	45.71	11	45.80	45.40	2	10,532	0.02%
2019/12/04	7	44.61	3	45.30	45.25	4	10,426	0.04%
2019/12/03	7	44.69	10	44.30	44.50	-3	10,636	-0.03%
2019/12/02	3	43.63	5	44.02	44.85	-2	10,677	-0.02%
2019/11/29	74	45.21	72	45.19	44.40	2	10,682	0.02%
2019/11/28	9	44.16	6	43.80	43.90	3	10,301	0.03%
2019/11/27	5	43.30	21	43.10	42.60	-16	10,422	-0.15%
2019/11/26	4	42.55	40	42.93	43.00	-36	10,526	-0.34%
2019/11/25	1	41.65	12	41.50	41.25	-11	10,621	-0.10%
2019/11/22	1	41.15	0	0.00	41.00	1	11,289	0.01%
2019/11/21	0	0.00	1	40.25	41.00	-1	11,463	-0.01%
2019/11/20	1	40.70	0	0.00	40.60	1	11,769	0.01%
2019/11/18	0	0.00	3	41.35	41.05	-3	12,160	-0.02%
2019/11/14	17	40.50	1	40.70	40.65	16	12,744	0.13%
2019/11/13	6	41.40	0	0.00	41.30	6	12,941	0.05%
2019/11/12	1	42.05	13	41.83	41.45	-12	13,341	-0.09%
2019/11/11	1	40.40	0	0.00	40.40	1	13,834	0.01%
2019/11/08	4	41.08	4	41.16	41.00	0	14,410	0.00%
2019/11/07	15	40.53	16	40.85	40.60	-1	14,552	-0.01%
2019/11/06	47	42.84	13	42.36	42.00	34	14,468	0.23%
2019/11/05	13	45.07	49	44.56	45.30	-36	14,132	-0.25%
2019/11/04	1	44.25	3	43.78	43.50	-2	13,749	-0.01%
2019/11/01	1	43.40	2	43.55	43.50	-1	13,691	-0.01%
2019/10/31	5	43.79	1	44.00	43.35	4	13,704	0.03%
2019/10/30	2	43.55	7	43.46	43.65	-5	13,699	-0.04%
2019/10/29	9	43.24	6	43.16	42.80	3	13,673	0.02%
2019/10/28	5	44.40	11	43.93	43.85	-6	13,617	-0.04%
2019/10/25	4	43.51	2	43.85	43.15	2	13,563	0.01%
2019/10/24	26	44.48	29	44.39	44.10	-3	13,517	-0.02%
2019/10/23	29	44.28	38	44.49	44.35	-9	13,520	-0.07%
2019/10/22	7	43.23	5	43.65	44.10	2	13,312	0.02%
2019/10/21	1	42.40	4	42.74	42.75	-3	13,039	-0.02%
2019/10/18	2	42.30	0	0.00	42.25	2	12,991	0.02%
2019/10/17	2	41.78	3	42.08	41.95	-1	12,961	-0.01%
2019/10/16	9	41.94	4	41.95	42.00	5	12,920	0.04%
2019/10/15	21	42.80	8	42.43	42.45	13	12,807	0.10%
2019/10/14	10	41.53	6	41.73	41.15	4	12,605	0.03%
2019/10/09	2	40.38	1	40.60	40.50	1	12,511	0.01%
2019/10/08	3	41.42	3	41.65	41.25	0	12,425	0.00%
2019/10/07	3	41.68	3	41.90	42.00	0	12,362	0.00%
2019/10/04	4	41.06	0	0.00	41.00	4	12,222	0.03%
2019/10/03	4	41.66	1	41.80	41.95	3	12,128	0.02%
2019/10/02	3	42.08	3	42.03	42.40	0	12,070	0.00%
2019/09/27	34	40.75	8	41.69	40.60	26	11,886	0.22%
2019/09/26	5	43.47	3	43.73	43.50	2	11,505	0.02%
2019/09/25	14	43.33	4	43.31	43.20	10	11,442	0.09%
2019/09/24	54	44.39	24	44.77	43.45	30	11,299	0.27%
2019/09/23	22	47.01	15	47.86	46.80	7	10,695	0.07%
2019/09/20	9	47.99	22	47.76	48.60	-13	10,293	-0.13%
2019/09/19	3	46.48	1	46.50	46.90	2	9,803	0.02%
2019/09/18	12	46.61	0	0.00	46.55	12	9,709	0.12%
2019/09/17	26	47.22	13	47.40	47.10	13	9,484	0.14%
2019/09/16	3	46.12	8	46.23	46.50	-5	9,039	-0.06%
2019/09/12	4	45.16	28	45.56	46.35	-24	8,913	-0.27%
2019/09/11	1	45.30	2	45.93	45.20	-1	8,751	-0.01%
2019/09/10	16	45.12	13	45.54	45.30	3	8,666	0.03%
2019/09/09	2	46.30	2	47.05	46.50	0	8,491	0.00%
2019/09/06	4	46.24	1	47.60	46.30	3	8,432	0.04%
2019/09/05	10	46.43	26	46.56	46.70	-16	8,273	-0.19%
2019/09/04	5	44.74	15	44.73	45.25	-10	7,862	-0.13%
2019/09/03	5	44.52	6	44.91	45.05	-1	7,723	-0.01%
2019/09/02	17	44.39	17	44.10	44.50	0	7,511	0.00%
2019/08/30	51	45.81	46	45.56	43.20	5	7,313	0.07%
2019/08/29	9	46.44	33	46.42	46.80	-24	6,927	-0.35%
2019/08/28	20	46.27	15	46.24	46.30	5	6,709	0.07%
2019/08/27	45	46.10	48	46.44	46.50	-3	6,414	-0.05%
2019/08/26	9	42.86	6	43.33	43.55	3	5,719	0.05%
2019/08/23	15	43.13	47	43.18	42.95	-32	5,531	-0.58%
2019/08/22	25	42.56	12	42.80	42.30	13	5,193	0.25%
2019/08/21	18	41.92	25	41.86	42.00	-7	4,975	-0.14%
2019/08/20	6	41.29	28	41.53	40.80	-22	4,749	-0.46%
2019/08/19	92	43.50	118	43.16	42.30	-26	4,500	-0.58%	大賣/
2019/08/16	3	41.23	6	41.27	41.75	-3	4,112	-0.07%
2019/08/15	20	41.44	30	41.39	41.80	-10	3,876	-0.26%
2019/08/14	17	40.67	36	40.52	41.50	-19	3,444	-0.55%
2019/08/13	54	38.68	48	38.57	38.20	6	2,872	0.21%
2019/08/12	0	0.00	9	38.02	38.10	-9	2,255	-0.40%
2019/08/08	5	33.62	5	33.66	34.65	0	2,010	0.00%
2019/08/07	6	33.63	8	33.51	33.65	-2	1,853	-0.11%
2019/08/06	3	32.40	2	31.98	32.65	1	1,774	0.06%
2019/08/05	0	0.00	3	32.27	32.00	-3	1,759	-0.17%
2019/08/02	5	32.57	6	32.14	32.30	-1	1,764	-0.06%
2019/08/01	3	33.65	1	33.65	33.40	2	1,744	0.11%
2019/07/31	4	33.11	7	32.73	33.35	-3	1,681	-0.18%
2019/07/30	3	32.95	5	32.69	32.80	-2	1,668	-0.12%
2019/07/29	1	33.70	1	33.75	33.70	0	1,635	0.00%
2019/07/26	1	33.10	1	33.00	33.10	0	1,575	0.00%
2019/07/25	6	32.89	8	32.77	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	10	31.75	31.85	-10	1,474	-0.68%
2019/07/23	0	0.00	6	31.85	31.80	-6	1,489	-0.40%
2019/07/22	0	0.00	3	31.25	31.20	-3	1,466	-0.20%
2019/07/19	0	0.00	3	31.30	31.15	-3	1,504	-0.20%
2019/07/17	1	31.10	5	31.20	31.00	-4	1,504	-0.27%
2019/07/16	2	31.25	2	31.20	31.10	0	1,542	0.00%
2019/07/11	0	0.00	2	30.95	30.85	-2	1,647	-0.12%
2019/07/05	2	31.10	0	0.00	31.30	2	1,842	0.11%
2019/07/04	1	31.40	3	31.08	31.45	-2	1,864	-0.11%
2019/07/03	3	30.92	0	0.00	30.90	3	1,975	0.15%
2019/07/02	0	0.00	2	31.65	31.50	-2	2,063	-0.10%
2019/07/01	2	30.65	7	31.14	31.45	-5	2,088	-0.24%
2019/06/28	13	32.30	0	0.00	32.10	13	2,361	0.55%
2019/06/27	0	0.00	2	32.45	32.60	-2	2,417	-0.08%
2019/06/25	1	32.05	2	31.90	31.95	-1	2,505	-0.04%
2019/06/24	3	32.30	10	32.30	32.30	-7	2,576	-0.27%
2019/06/21	1	32.25	1	32.85	32.50	0	2,585	0.00%
2019/06/20	0	0.00	4	32.41	32.70	-4	2,619	-0.15%
2019/06/19	0	0.00	1	32.15	32.00	-1	2,584	-0.04%
2019/06/18	2	31.15	2	31.50	31.70	0	2,568	0.00%
2019/06/14	12	31.46	4	31.36	31.35	8	2,623	0.30%
2019/06/13	4	29.84	6	30.43	31.00	-2	2,623	-0.08%
2019/06/12	1	29.30	1	29.30	29.35	0	2,608	0.00%
2019/06/06	1	28.55	0	0.00	28.45	1	2,638	0.04%
2019/06/04	1	28.75	1	28.85	28.65	0	2,656	0.00%
2019/06/03	1	28.70	0	0.00	28.70	1	2,700	0.04%
2019/05/17	2	28.85	0	0.00	28.85	2	3,485	0.06%
2019/05/15	0	0.00	1	30.20	30.05	-1	3,645	-0.03%
2019/05/13	3	28.75	0	0.00	28.70	3	3,712	0.08%
2019/05/10	3	29.78	0	0.00	29.85	3	3,759	0.08%
2019/05/09	2	30.70	1	30.75	30.35	1	3,760	0.03%
2019/05/08	1	31.40	0	0.00	31.30	1	3,748	0.03%
2019/05/07	1	31.85	1	31.85	31.85	0	3,774	0.00%
2019/05/06	2	31.95	4	31.95	31.70	-2	3,817	-0.05%
2019/05/03	0	0.00	1	33.05	32.90	-1	3,807	-0.03%
2019/04/29	0	0.00	1	33.30	33.00	-1	3,914	-0.03%
2019/04/26	2	34.00	4	34.00	34.00	-2	3,924	-0.05%
2019/04/25	3	34.90	4	34.66	34.60	-1	3,952	-0.03%
2019/04/23	2	34.10	3	34.10	34.40	-1	4,004	-0.02%
2019/04/22	1	35.00	1	34.65	34.55	0	4,007	0.00%
2019/04/19	1	33.95	0	0.00	34.90	1	4,037	0.02%
2019/04/17	3	34.65	3	34.50	34.50	0	3,983	0.00%
2019/04/16	2	34.65	5	34.65	34.90	-3	4,021	-0.07%
2019/04/15	7	33.74	0	0.00	33.75	7	3,935	0.18%
2019/04/11	5	33.75	0	0.00	33.15	5	3,913	0.13%
2019/04/10	7	33.89	2	33.90	33.85	5	3,898	0.13%
2019/04/09	12	34.50	7	35.14	34.35	5	3,879	0.13%
2019/04/08	2	33.75	4	33.83	34.00	-2	3,761	-0.05%
2019/04/02	5	34.85	50	34.39	34.55	-45	3,618	-1.24%
2019/04/01	0	0.00	166	33.56	33.40	-166	3,357	-4.94%	大賣/鉅額交易
2019/03/29	5	32.75	13	33.05	33.30	-8	3,274	-0.24%
2019/03/28	1	32.70	3	32.42	32.45	-2	3,149	-0.06%
2019/03/27	8	32.61	8	32.72	32.70	0	3,173	0.00%
2019/03/26	0	0.00	5	32.00	31.85	-5	3,124	-0.16%
2019/03/25	1	31.85	0	0.00	31.95	1	3,122	0.03%
2019/03/22	6	31.97	2	31.95	32.15	4	3,069	0.13%
2019/03/21	6	32.18	21	32.17	32.15	-15	3,059	-0.49%
2019/03/20	4	31.93	0	0.00	31.85	4	3,073	0.13%
2019/03/19	3	32.52	1	32.95	32.20	2	3,165	0.06%
2019/03/18	4	32.41	1	32.50	32.50	3	3,114	0.10%
2019/03/15	3	31.82	1	31.85	31.75	2	3,052	0.07%
2019/03/14	0	0.00	10	31.10	30.75	-10	3,083	-0.32%
2019/03/13	0	0.00	8	30.83	30.80	-8	3,133	-0.26%
2019/03/12	1	31.05	1	31.15	31.00	0	3,192	0.00%
2019/03/08	0	31.05	0	0.00	31.05	0	3,320	0.00%
2019/03/07	0	0.00	2	31.83	31.30	-2	3,361	-0.06%
2019/03/06	4	31.41	10	31.50	31.30	-6	3,401	-0.18%
2019/03/04	2	32.15	1	32.25	32.00	1	3,417	0.03%
2019/02/27	18	31.95	6	31.93	32.50	12	3,436	0.35%
2019/02/26	115	33.01	111	32.47	32.55	4	3,339	0.12%	大買/大賣/
2019/02/22	1	30.35	0	0.00	30.30	1	2,923	0.03%
2019/02/21	0	0.00	1	30.65	30.80	-1	2,927	-0.03%
2019/02/19	10	30.75	0	0.00	30.60	10	2,943	0.34%
2019/02/15	1	30.85	0	0.00	31.00	1	2,918	0.03%
2019/02/14	2	31.03	3	30.78	31.20	-1	2,878	-0.03%
2019/02/12	1	30.50	3	30.40	30.60	-2	2,821	-0.07%
2019/02/11	2	30.30	2	31.00	30.70	0	2,757	0.00%
2019/01/30	2	29.95	0	0.00	29.95	2	2,692	0.07%
2019/01/29	82	29.87	0	0.00	29.80	82	2,682	3.06%
2019/01/28	8	30.05	3	30.30	30.15	5	2,676	0.19%
2019/01/23	100	29.60	0	0.00	29.55	100	2,654	3.77%
2019/01/21	1	30.10	2	29.60	30.05	-1	2,591	-0.04%
2019/01/18	0	0.00	2	29.30	29.30	-2	2,512	-0.08%
2019/01/17	10	29.55	51	29.01	29.15	-41	2,491	-1.65%
2019/01/16	41	29.24	18	29.36	29.55	23	2,448	0.94%
2019/01/15	0	0.00	1	28.25	28.15	-1	2,341	-0.04%
2019/01/14	4	28.25	0	0.00	28.05	4	2,339	0.17%
2019/01/11	38	28.32	23	28.12	28.30	15	2,327	0.64%
2019/01/10	0	0.00	2	27.90	28.00	-2	2,258	-0.09%
2019/01/08	4	27.76	0	0.00	27.90	4	2,242	0.18%
2019/01/03	0	0.00	1	27.15	27.15	-1	2,196	-0.05%
2019/01/02	1	27.65	0	0.00	27.55	1	2,192	0.05%
2018/12/28	1	28.05	0	0.00	28.05	1	2,188	0.05%
2018/12/26	0	0.00	20	28.65	28.25	-20	2,194	-0.91%
2018/12/24	29	29.56	2	29.55	29.85	27	2,183	1.24%
2018/12/21	1	28.50	2	28.70	28.40	-1	2,135	-0.05%
2018/12/20	2	28.30	20	29.00	28.30	-18	2,195	-0.82%
2018/12/19	47	28.93	27	29.25	29.30	20	2,155	0.93%
2018/12/14	0	0.00	11	29.00	29.15	-11	2,147	-0.51%
2018/12/12	4	29.96	3	30.02	30.00	1	2,202	0.05%
2018/12/11	2	28.10	3	28.30	28.90	-1	2,113	-0.05%
2018/12/10	11	27.62	10	27.93	27.70	1	2,176	0.05%
2018/12/07	2	28.40	0	0.00	28.20	2	2,176	0.09%
2018/12/06	1	29.00	0	0.00	29.10	1	2,101	0.05%
2018/12/05	32	30.82	40	30.92	30.70	-8	2,055	-0.39%
2018/12/04	10	31.50	47	31.38	31.95	-37	2,034	-1.82%
2018/12/03	40	30.99	7	30.54	30.90	33	1,987	1.66%
2018/11/29	6	30.04	17	30.00	29.60	-11	1,891	-0.58%
2018/11/28	17	29.38	2	28.80	29.40	15	1,809	0.83%
2018/11/27	0	0.00	1	28.50	28.85	-1	1,772	-0.06%
2018/11/26	2	28.10	0	0.00	28.45	2	1,750	0.11%
2018/11/20	2	28.40	4	28.33	28.40	-2	1,737	-0.12%
2018/11/16	0	0.00	40	27.71	27.85	-40	1,652	-2.42%
2018/11/13	0	0.00	10	28.00	28.05	-10	1,671	-0.60%
2018/11/12	6	28.33	2	28.43	28.35	4	1,689	0.24%
2018/11/09	2	27.30	0	0.00	27.30	2	1,623	0.12%
2018/11/05	1	26.75	1	26.80	26.70	0	1,794	0.00%
2018/11/02	7	27.21	7	27.51	27.15	0	1,795	0.00%
2018/10/31	1	24.70	7	24.49	25.45	-6	1,740	-0.34%
2018/10/30	3	24.00	3	24.10	23.90	0	1,733	0.00%
2018/10/26	3	24.47	2	24.80	24.00	1	1,786	0.06%
2018/10/25	4	24.40	0	0.00	24.05	4	1,820	0.22%
2018/10/22	1	25.85	6	25.53	25.90	-5	1,847	-0.27%
2018/10/19	4	25.05	4	25.30	25.45	0	1,863	0.00%
2018/10/18	3	25.92	1	26.20	25.85	2	1,875	0.11%
2018/10/17	5	26.43	3	26.87	26.20	2	1,908	0.10%
2018/10/16	2	25.80	2	26.00	25.90	0	1,909	0.00%
2018/10/15	10	25.60	4	25.80	25.60	6	1,914	0.31%
2018/10/12	7	24.90	20	24.81	25.60	-13	1,912	-0.68%
2018/10/11	25	25.83	4	25.75	25.75	21	1,897	1.11%
2018/10/09	5	28.93	2	29.10	28.60	3	1,890	0.16%
2018/10/08	5	28.85	4	29.05	29.10	1	1,885	0.05%
2018/10/05	5	30.13	2	29.50	29.30	3	1,896	0.16%
2018/10/04	4	31.50	0	0.00	31.25	4	1,879	0.21%
2018/10/03	0	0.00	6	31.90	31.60	-6	1,883	-0.32%
2018/10/01	10	32.50	0	0.00	32.45	10	1,906	0.52%
2018/09/28	2	31.70	2	31.90	31.90	0	1,948	0.00%
2018/09/27	4	32.10	10	31.77	31.85	-6	1,955	-0.31%
2018/09/26	4	31.50	4	31.75	31.55	0	1,904	0.00%
2018/09/21	2	31.20	2	31.70	31.40	0	1,962	0.00%
2018/09/20	10	31.92	4	32.40	31.40	6	2,000	0.30%
2018/09/19	0	0.00	6	33.00	32.60	-6	2,034	-0.29%
2018/09/18	6	31.87	2	32.20	32.00	4	1,990	0.20%
2018/09/17	22	32.19	0	0.00	32.25	22	2,018	1.09%
2018/09/14	4	31.33	29	32.54	32.80	-25	2,040	-1.23%
2018/09/13	0	0.00	1	30.05	30.25	-1	1,972	-0.05%
2018/09/10	11	28.55	3	29.70	28.40	8	2,006	0.40%
2018/09/07	3	31.55	2	32.00	30.60	1	1,997	0.05%
2018/09/06	3	32.50	2	32.75	32.40	1	2,007	0.05%
2018/09/05	2	32.88	2	32.88	32.70	0	2,066	0.00%
2018/09/03	1	32.40	0	0.00	32.00	1	2,299	0.04%
2018/08/29	8	33.45	0	0.00	33.15	8	2,396	0.33%
2018/08/28	5	33.20	2	32.53	33.30	3	2,399	0.13%
2018/08/23	0	0.00	3	32.40	32.10	-3	2,534	-0.12%
2018/08/22	4	31.75	4	32.00	31.80	0	2,538	0.00%
2018/08/21	1	31.55	4	31.43	31.60	-3	2,546	-0.12%
2018/08/20	8	32.23	2	31.95	31.80	6	2,565	0.23%
2018/08/17	19	33.27	8	33.05	33.40	11	2,584	0.43%
2018/08/16	0	0.00	6	32.40	32.60	-6	2,627	-0.23%
2018/08/15	17	32.80	0	0.00	32.80	17	2,621	0.65%
2018/08/14	10	32.95	5	33.32	33.50	5	2,631	0.19%
2018/08/13	7	34.46	1	34.75	32.60	6	2,627	0.23%
2018/08/09	2	37.60	0	0.00	37.45	2	2,554	0.08%
2018/08/07	0	0.00	26	37.95	37.85	-26	2,579	-1.01%
2018/08/06	2	38.00	4	38.15	38.00	-2	2,584	-0.08%
2018/08/03	2	38.20	2	38.90	38.20	0	2,602	0.00%
2018/08/02	4	38.83	0	0.00	38.50	4	2,624	0.15%
2018/08/01	0	0.00	17	38.84	39.00	-17	2,603	-0.65%
2018/07/26	2	38.10	12	38.18	38.05	-10	2,625	-0.38%
2018/07/25	0	0.00	6	38.03	37.85	-6	2,622	-0.23%
2018/07/24	1	37.85	2	37.90	38.00	-1	2,620	-0.04%
2018/07/19	6	37.73	7	37.93	37.60	-1	2,629	-0.04%
2018/07/18	9	37.84	4	38.25	37.70	5	2,699	0.19%
2018/07/17	4	38.00	9	38.22	38.00	-5	2,771	-0.18%
2018/07/16	0	0.00	1	37.80	37.85	-1	2,780	-0.04%
2018/07/12	2	37.40	2	37.65	37.55	0	2,835	0.00%
2018/07/10	15	37.85	0	0.00	37.75	15	2,944	0.51%
2018/07/09	0	0.00	1	38.20	37.80	-1	3,295	-0.03%
2018/07/06	6	37.77	3	37.82	38.00	3	3,328	0.09%
2018/07/05	5	38.00	2	37.20	37.20	3	3,292	0.09%
2018/07/04	0	0.00	1	37.30	37.30	-1	3,275	-0.03%
2018/07/03	4	37.66	4	37.98	37.60	0	3,303	0.00%
2018/06/29	4	37.60	17	37.60	37.60	-13	3,293	-0.39%
2018/06/28	26	40.19	2	40.50	40.00	24	3,311	0.72%
2018/06/27	9	40.69	11	40.76	40.35	-2	3,296	-0.06%
2018/06/26	4	40.28	8	40.53	40.20	-4	3,309	-0.12%
2018/06/25	9	41.63	5	42.10	41.25	4	3,337	0.12%
2018/06/22	1	40.70	2	41.05	41.05	-1	3,324	-0.03%
2018/06/21	2	41.35	5	41.53	41.40	-3	3,325	-0.09%
2018/06/20	10	41.34	7	41.81	40.85	3	3,344	0.09%
2018/06/19	1	41.75	0	0.00	41.50	1	3,344	0.03%
2018/06/15	4	42.25	6	42.14	42.25	-2	3,341	-0.06%
2018/06/14	2	41.75	5	41.98	41.65	-3	3,314	-0.09%
2018/06/13	10	41.60	0	0.00	41.45	10	3,282	0.30%
2018/06/12	37	42.89	19	42.96	42.20	18	3,249	0.55%
2018/06/11	0	0.00	4	41.16	41.50	-4	3,079	-0.13%
2018/06/08	2	40.60	0	0.00	40.60	2	3,144	0.06%
2018/06/07	2	40.80	2	41.20	40.65	0	3,184	0.00%
2018/06/06	1	40.60	7	40.59	40.70	-6	3,253	-0.18%
2018/06/05	4	40.20	0	0.00	40.05	4	3,324	0.12%
2018/06/04	9	40.27	5	40.43	40.30	4	3,317	0.12%
2018/06/01	0	0.00	2	39.98	39.85	-2	3,321	-0.06%
2018/05/31	4	39.83	6	39.90	39.85	-2	3,334	-0.06%
2018/05/30	2	38.85	0	0.00	38.85	2	3,286	0.06%
2018/05/29	2	39.10	3	39.27	39.10	-1	3,360	-0.03%
2018/05/28	2	39.50	0	0.00	39.10	2	3,434	0.06%
2018/05/25	6	39.50	0	0.00	39.20	6	3,448	0.17%
2018/05/24	4	39.58	11	39.47	39.55	-7	3,460	-0.20%
2018/05/23	1	38.85	3	38.87	38.85	-2	3,418	-0.06%
2018/05/22	2	39.05	3	39.15	39.00	-1	3,449	-0.03%
2018/05/21	2	39.20	0	0.00	39.10	2	3,453	0.06%
2018/05/18	2	38.75	7	38.86	38.75	-5	3,462	-0.14%
2018/05/17	6	39.33	5	39.51	39.25	1	3,513	0.03%
2018/05/16	0	0.00	4	38.35	38.50	-4	3,507	-0.11%
2018/05/15	6	38.26	0	0.00	38.25	6	3,546	0.17%
2018/05/14	2	38.35	2	38.60	38.40	0	3,649	0.00%
2018/05/11	14	38.70	2	38.50	38.50	12	3,703	0.32%
2018/05/10	14	39.26	9	39.06	39.05	5	3,711	0.13%
2018/05/09	0	0.00	1	38.30	38.40	-1	3,736	-0.03%
2018/05/08	1	37.85	0	0.00	37.85	1	3,789	0.03%
2018/05/07	12	38.01	0	0.00	37.95	12	3,852	0.31%
2018/05/04	9	38.13	6	38.33	38.15	3	3,982	0.08%
2018/05/03	6	38.54	4	38.78	38.15	2	4,055	0.05%
2018/04/27	2	39.15	7	39.22	39.10	-5	4,217	-0.12%
2018/04/26	4	39.63	3	40.08	39.00	1	4,253	0.02%
2018/04/25	2	39.00	2	39.60	39.90	0	4,308	0.00%
2018/04/24	6	40.13	12	39.83	39.55	-6	4,371	-0.14%
2018/04/23	7	42.37	4	42.00	41.25	3	4,359	0.07%
2018/04/20	3	43.10	5	43.36	43.10	-2	4,368	-0.05%
2018/04/19	3	43.10	5	43.35	43.10	-2	4,430	-0.05%
2018/04/18	4	43.00	2	42.70	42.85	2	4,569	0.04%
2018/04/17	0	0.00	1	42.70	42.65	-1	4,625	-0.02%
2018/04/16	10	43.74	34	43.58	43.40	-24	4,656	-0.52%
2018/04/13	45	44.36	14	43.97	43.95	31	4,860	0.64%
2018/04/12	13	42.23	12	41.59	42.30	1	5,110	0.02%
2018/04/11	5	41.31	2	41.23	41.05	3	5,324	0.06%
2018/04/10	3	41.08	2	41.60	41.00	1	5,359	0.02%
2018/04/09	13	41.56	3	41.72	41.30	10	5,461	0.18%
2018/04/03	2	42.55	2	42.60	42.50	0	5,469	0.00%
2018/04/02	5	43.14	4	43.30	43.15	1	5,508	0.02%
2018/03/31	1	43.40	1	43.65	43.35	0	5,627	0.00%
2018/03/30	2	43.15	1	43.30	43.15	1	5,713	0.02%
2018/03/29	1	43.10	2	43.40	43.05	-1	5,768	-0.02%
2018/03/28	0	0.00	50	43.01	43.05	-50	5,779	-0.87%
2018/03/27	2	42.73	5	42.52	42.60	-3	5,873	-0.05%
2018/03/23	8	41.33	0	0.00	41.20	8	5,934	0.13%
2018/03/22	1	42.60	1	42.30	42.25	0	5,938	0.00%
2018/03/21	50	43.00	0	0.00	42.55	50	6,059	0.83%
2018/03/19	0	0.00	1	42.75	42.45	-1	6,177	-0.02%
2018/03/16	2	42.70	2	42.95	42.45	0	6,222	0.00%
2018/03/15	2	43.00	1	43.05	42.95	1	6,249	0.02%
2018/03/14	6	43.53	8	43.62	43.25	-2	6,329	-0.03%
2018/03/13	2	43.00	6	43.08	43.55	-4	6,380	-0.06%
2018/03/12	11	43.29	2	43.55	43.25	9	6,518	0.14%
2018/03/09	1	43.25	4	42.98	43.20	-3	6,528	-0.05%
2018/03/08	2	42.65	0	0.00	42.50	2	6,468	0.03%
2018/03/07	0	0.00	3	42.68	42.45	-3	6,481	-0.05%
2018/03/06	5	42.46	2	42.95	42.20	3	6,567	0.05%
2018/03/05	7	42.74	4	42.89	42.35	3	6,667	0.04%
2018/03/02	5	43.42	4	43.55	43.20	1	6,704	0.01%
2018/03/01	2	42.60	3	43.23	43.30	-1	6,668	-0.01%
2018/02/27	5	42.64	3	43.25	42.40	2	6,750	0.03%
2018/02/26	0	0.00	4	42.40	42.35	-4	6,778	-0.06%
2018/02/23	2	42.00	0	0.00	41.60	2	6,778	0.03%
2018/02/22	4	41.38	3	40.92	41.45	1	6,832	0.01%
2018/02/21	0	0.00	6	40.52	40.80	-6	6,834	-0.09%
2018/02/12	2	39.30	0	0.00	39.30	2	6,862	0.03%
2018/02/09	0	0.00	3	37.53	39.45	-3	6,936	-0.04%
2018/02/08	3	39.87	1	40.10	39.80	2	6,955	0.03%
2018/02/07	6	41.41	4	41.69	41.30	2	7,144	0.03%
2018/02/06	13	41.54	5	41.60	40.50	8	7,439	0.11%
2018/02/05	2	43.73	1	42.35	43.70	1	7,371	0.01%
2018/02/02	6	43.37	0	0.00	43.25	6	7,397	0.08%
2018/02/01	10	44.30	2	44.10	43.60	8	7,484	0.11%
2018/01/31	5	43.10	5	43.42	44.05	0	7,600	0.00%
2018/01/30	7	43.86	6	44.27	43.65	1	7,710	0.01%
2018/01/29	16	44.17	20	44.36	43.60	-4	7,968	-0.05%
2018/01/26	5	43.35	23	43.27	43.10	-18	7,980	-0.23%
2018/01/25	10	43.20	8	43.37	43.05	2	8,232	0.02%
2018/01/24	0	0.00	1	42.00	41.85	-1	8,277	-0.01%
2018/01/23	1	42.20	2	42.40	42.15	-1	8,480	-0.01%
2018/01/22	0	0.00	8	41.94	41.90	-8	8,993	-0.09%
2018/01/19	17	41.98	0	0.00	41.70	17	9,081	0.19%
2018/01/18	22	42.85	9	43.03	42.50	13	9,067	0.14%
2018/01/17	2	42.45	0	0.00	42.45	2	9,108	0.02%
2018/01/16	3	43.38	1	43.40	43.10	2	9,125	0.02%
2018/01/15	5	44.62	3	44.28	44.00	2	9,125	0.02%
2018/01/12	4	43.90	11	44.02	44.60	-7	9,108	-0.08%
2018/01/11	8	44.01	4	44.15	43.35	4	9,218	0.04%
2018/01/10	10	43.95	5	43.96	43.65	5	9,373	0.05%
2018/01/09	61	44.96	49	45.08	44.05	12	9,536	0.13%
2018/01/08	45	44.83	59	45.05	44.90	-14	9,404	-0.15%
2018/01/05	2	43.40	11	42.95	42.80	-9	8,875	-0.10%
2018/01/04	3	41.65	5	41.80	41.40	-2	8,731	-0.02%
2018/01/03	1	41.75	3	42.18	41.75	-2	8,915	-0.02%
2018/01/02	2	41.50	0	0.00	41.10	2	9,051	0.02%