金居 (8358)-元大-上新莊券商分點個股進出

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
69.2
漲跌
▼0.1
漲幅
-0.14%
成交量
7,269張
產業
上櫃電子零組件類股
945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－元大-上新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-上新莊券商分點個股進出
元大-上新莊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
2024/06/04	16.1	69.86	15	70.00	69.20	1.1	7,444	0.01%
2024/06/03	3	68.70	4	69.03	69.30	-1	7,366	-0.01%
2024/05/30	3	68.70	0	0.00	67.40	3	7,298	0.04%
2024/05/29	2	69.60	4	69.80	69.40	-2	7,228	-0.03%
2024/05/28	4	69.85	4	70.13	70.60	0	7,183	0.00%
2024/05/27	1	71.60	3	70.50	70.40	-2	7,097	-0.03%
2024/05/24	3	70.00	0	0.00	70.20	3	6,999	0.04%
2024/05/23	4	69.38	2	69.55	69.00	2	6,910	0.03%
2024/05/22	4	71.28	7.5	70.83	70.70	-3.5	6,758	-0.05%
2024/05/21	27	73.21	31	72.93	71.60	-4	6,625	-0.06%
2024/05/20	10	71.81	19	71.77	71.50	-9	6,136	-0.15%
2024/05/17	3	68.53	3	68.73	69.20	0	5,822	0.00%
2024/05/16	25.5	71.07	27.2	71.36	70.20	-1.6	5,751	-0.03%
2024/05/15	15.1	68.68	24.2	68.84	69.00	-9.1	5,358	-0.17%
2024/05/14	0	0.00	1	64.90	64.80	-1	5,009	-0.02%
2024/05/13	1	63.60	5	63.80	63.90	-4	4,976	-0.08%
2024/05/10	1	64.90	1	62.50	65.30	0	4,921	0.00%
2024/05/08	0	0.00	1	64.20	63.40	-1	4,859	-0.02%
2024/05/07	2	63.85	8	63.46	64.20	-6	4,855	-0.12%
2024/05/03	5	67.30	7	66.83	65.40	-2	4,789	-0.04%
2024/05/02	0	0.00	1	65.70	65.80	-1	4,674	-0.02%
2024/04/30	1	65.60	0	0.00	65.30	1	4,648	0.02%
2024/04/29	2	65.45	1	65.30	65.90	1	4,610	0.02%
2024/04/26	6	64.50	2	64.80	64.60	4	4,595	0.09%
2024/04/25	1	63.10	0	0.00	62.50	1	4,516	0.02%
2024/04/24	1	62.90	1	62.10	63.00	0	4,488	0.00%
2024/04/22	3	63.10	0	0.00	59.90	3	4,457	0.07%
2024/04/19	5	63.43	3	62.80	62.30	2	4,411	0.05%
2024/04/18	2	63.85	2	64.60	64.10	0	4,358	0.00%
2024/04/17	3	63.57	3	64.53	64.40	0	4,311	0.00%
2024/04/16	2	63.40	3.4	62.90	62.50	-1.4	4,254	-0.03%
2024/04/15	13	67.28	14	66.79	65.30	-1	4,169	-0.02%
2024/04/12	13	68.52	19.5	69.23	67.20	-6.5	3,954	-0.16%
2024/04/11	1	67.50	10	67.80	67.20	-9	3,653	-0.25%
2024/04/10	24	66.83	23	66.48	66.00	1	3,458	0.03%
2024/04/09	16.1	68.53	28	67.99	66.80	-11.9	3,309	-0.36%
2024/04/08	4	65.53	6	65.57	65.50	-2	2,837	-0.07%
2024/04/03	17	64.23	14	64.97	64.20	3	2,583	0.12%
2024/04/02	60	64.50	43.1	64.81	64.20	16.9	2,408	0.70%
2024/04/01	9.1	61.57	4	62.48	62.70	5.1	1,963	0.26%
2024/03/29	2.1	59.55	1	59.60	59.50	1.1	1,748	0.06%
2024/03/15	0	57.60	1	57.50	57.20	-1	1,700	-0.06%
2024/03/14	0.4	57.40	0	0.00	57.20	0.4	1,715	0.02%
2024/03/08	3	57.40	0	0.00	56.60	3	1,805	0.17%
2024/03/07	0.2	59.00	0	0.00	58.30	0.2	1,794	0.01%
2024/03/06	0	0.00	2	59.50	59.20	-2	1,827	-0.11%
2024/03/05	1	59.20	1	59.20	58.80	0	1,897	0.00%
2024/02/29	1	59.40	0	0.00	59.20	1	1,970	0.05%
2024/02/27	0	0.00	5	59.60	59.50	-5	2,005	-0.25%
2024/02/26	6	59.88	0	0.00	60.10	6	2,185	0.27%
2024/02/23	0	0.00	1	60.60	59.90	-1	2,196	-0.05%
2024/02/22	1	60.60	0	0.00	60.70	1	2,216	0.05%
2024/02/19	1	63.00	0.6	63.41	62.50	0.4	2,263	0.02%
2024/02/16	5	63.80	2	62.55	63.50	3	2,226	0.13%
2024/02/15	0	0.00	1	58.70	58.90	-1	2,041	-0.05%
2024/02/05	3	59.83	1	60.10	59.70	2	2,092	0.10%
2024/01/30	0	0.00	1	59.80	59.50	-1	2,185	-0.05%
2024/01/22	0	0.00	1	60.70	60.80	-1	2,463	-0.04%
2024/01/18	0	0.00	1	57.70	58.30	-1	2,721	-0.04%
2024/01/15	1	59.70	1	59.80	59.10	0	2,850	0.00%
2024/01/04	1.3	59.48	0	0.00	58.80	1.3	3,465	0.04%
2024/01/03	2	59.35	0	0.00	59.30	2	3,758	0.05%
2023/12/28	1	60.50	0	0.00	60.50	1	4,199	0.02%
2023/12/27	0	0.00	1	60.90	60.50	-1	4,594	-0.02%
2023/12/20	0	0.00	1	60.10	60.70	-1	4,988	-0.02%
2023/12/19	1	59.60	0	0.00	59.80	1	4,993	0.02%
2023/12/18	0	0.00	4	60.90	60.40	-4	5,035	-0.08%
2023/12/15	1	62.40	25	62.13	61.30	-24	5,077	-0.47%
2023/12/14	2	62.05	12	61.83	61.50	-10	5,173	-0.19%
2023/12/13	7	61.97	22	61.81	61.80	-15	5,302	-0.28%
2023/12/12	1	62.00	39	61.66	61.20	-38	5,404	-0.70%
2023/12/11	0	61.40	2	61.30	61.90	-2	5,553	-0.04%
2023/12/08	0	0.00	1	61.80	61.80	-1	5,619	-0.02%
2023/12/07	0.1	62.90	0	0.00	61.60	0.1	5,764	0.00%
2023/12/06	11	62.19	9.1	62.50	62.50	1.9	5,971	0.03%
2023/12/05	0	61.30	0	0.00	61.00	0	6,066	0.00%
2023/12/04	0	0.00	25	62.44	61.80	-25	6,247	-0.40%
2023/12/01	2.6	62.70	1.1	62.64	62.60	1.5	6,619	0.02%
2023/11/30	18	62.28	3	62.07	62.20	15	7,389	0.20%
2023/11/29	1.3	61.73	1	62.00	61.50	0.3	7,551	0.00%
2023/11/28	0	0.00	3	61.30	61.40	-3	7,723	-0.04%
2023/11/27	1	60.00	4	60.15	60.00	-3	8,329	-0.04%
2023/11/24	3	61.07	3	60.80	60.80	0	8,809	0.00%
2023/11/23	26.1	62.06	7.1	62.79	61.50	19.1	8,993	0.21%
2023/11/22	3	60.70	1	60.20	60.80	2	8,851	0.02%
2023/11/21	3	61.10	1	60.50	60.40	2	8,887	0.02%
2023/11/20	2	60.75	1	60.00	60.80	1	8,988	0.01%
2023/11/17	0	0.00	1	59.10	59.10	-1	9,095	-0.01%
2023/11/15	2	60.30	0	0.00	59.30	2	9,508	0.02%
2023/11/13	3	59.67	0	0.00	59.20	3	10,039	0.03%
2023/11/10	25	60.54	0	0.00	60.50	25	10,560	0.24%
2023/11/08	2.1	60.83	0	0.00	60.80	2.1	10,744	0.02%
2023/11/07	5	61.30	0	0.00	61.10	5	10,764	0.05%
2023/11/06	7	61.47	0	0.00	62.10	7	10,844	0.06%
2023/11/03	0.3	60.60	0	0.00	60.50	0.3	10,857	0.00%
2023/11/02	0	0.00	3	60.93	60.40	-3	10,931	-0.03%
2023/11/01	6	58.82	0	0.00	59.00	6	10,977	0.05%
2023/10/31	11	58.75	5	61.30	58.40	6	11,027	0.05%
2023/10/30	0	0.00	6	60.95	60.90	-6	11,180	-0.05%
2023/10/27	25	61.21	5	61.00	60.20	20	11,313	0.18%
2023/10/26	45	62.29	17	62.34	61.10	28	11,743	0.24%
2023/10/25	2	64.50	0	0.00	65.00	2	12,206	0.02%
2023/10/24	10	62.86	9	63.60	64.20	1	12,992	0.01%
2023/10/23	8	63.03	6	64.10	63.00	2	13,942	0.01%
2023/10/20	16	62.06	6	61.63	63.00	10	14,815	0.07%
2023/10/19	5	63.70	11	63.07	63.90	-6	14,773	-0.04%
2023/10/18	14	65.15	5	64.60	64.00	9	14,777	0.06%
2023/10/17	0	0.00	5	67.50	67.20	-5	14,792	-0.03%
2023/10/16	5	67.10	10	67.75	67.10	-5	14,788	-0.03%
2023/10/12	0	0.00	6	68.05	68.70	-6	14,865	-0.04%
2023/10/11	14	68.42	61	69.23	67.20	-47	14,932	-0.31%
2023/10/06	6	68.07	0	0.00	67.50	6	14,829	0.04%
2023/10/05	0	0.00	12	68.54	68.10	-12	14,942	-0.08%
2023/10/04	12	68.34	26	68.45	68.40	-14	14,858	-0.09%
2023/10/03	15.1	68.50	19.1	68.33	68.40	-4	14,680	-0.03%
2023/10/02	3	65.80	8	65.18	66.90	-5	14,427	-0.03%
2023/09/26	4	62.08	0	0.00	61.60	4	14,382	0.03%
2023/09/25	2	62.90	2	63.30	63.10	0	14,459	0.00%
2023/09/22	6	62.85	0	0.00	63.20	6	14,466	0.04%
2023/09/21	2	62.00	5	62.00	62.50	-3	14,478	-0.02%
2023/09/20	3	62.70	0	0.00	61.70	3	14,478	0.02%
2023/09/19	6	62.50	2	64.00	62.40	4	14,567	0.03%
2023/09/18	20	64.65	0	0.00	64.00	20	14,654	0.14%
2023/09/15	16.2	67.19	11	67.12	66.60	5.2	15,118	0.03%
2023/09/14	4	66.30	6	66.27	66.80	-2	15,209	-0.01%
2023/09/13	7	64.94	1	65.40	65.00	6	15,083	0.04%
2023/09/12	15	64.52	9	64.71	65.20	6	15,044	0.04%
2023/09/11	51	65.99	22	66.74	65.00	29	14,948	0.19%
2023/09/08	3	67.97	6	67.83	68.40	-3	14,761	-0.02%
2023/09/07	3	68.47	0	0.00	69.00	3	14,747	0.02%
2023/09/06	27	70.53	10.3	70.52	69.80	16.7	14,736	0.11%
2023/09/05	11	70.95	39	70.78	70.60	-28	14,622	-0.19%
2023/09/04	16	68.07	1	68.70	68.10	15	13,907	0.11%
2023/09/01	5	67.02	9	68.40	66.30	-4	13,906	-0.03%
2023/08/31	15	69.02	13	69.13	68.80	2	14,025	0.01%
2023/08/30	22	67.90	40	68.26	68.30	-18	13,475	-0.13%
2023/08/29	20	65.80	6	66.13	66.40	14	13,009	0.11%
2023/08/28	2	63.20	1	63.10	63.40	1	12,798	0.01%
2023/08/25	0	64.50	2	64.55	64.30	-2	12,830	-0.02%
2023/08/24	2	64.01	11.2	65.50	64.50	-9.2	12,777	-0.07%
2023/08/23	12	65.00	4	66.00	64.60	8	12,668	0.06%
2023/08/22	3.2	66.08	18.3	65.72	64.50	-15.1	12,588	-0.12%
2023/08/21	12.3	64.30	4	65.63	65.80	8.3	12,422	0.07%
2023/08/18	10	65.86	26.1	64.71	64.20	-16.1	12,213	-0.13%
2023/08/17	14	65.32	13	64.24	65.60	1	12,012	0.01%
2023/08/16	20	63.12	23	64.62	64.50	-3	11,781	-0.03%
2023/08/15	0	0.00	14	60.52	61.90	-14	11,231	-0.12%
2023/08/14	4	56.50	1	56.70	56.30	3	11,076	0.03%
2023/08/11	3	57.90	10	57.60	57.50	-7	11,048	-0.06%
2023/08/10	5	59.00	1	58.20	58.10	4	11,025	0.04%
2023/08/09	1	60.81	0	0.00	60.90	1	10,926	0.01%
2023/08/08	10	62.55	1	62.50	61.90	9	10,878	0.08%
2023/08/07	7	63.23	2	64.10	64.00	5	10,834	0.05%
2023/08/04	7	61.86	11	62.24	62.30	-4	10,768	-0.04%
2023/08/02	29.3	63.69	26	63.40	62.70	3.3	10,710	0.03%
2023/08/01	18	64.79	1	63.60	63.60	17	10,508	0.16%
2023/07/31	39	67.00	43	68.23	64.50	-4	10,379	-0.04%
2023/07/28	54	69.37	66	69.17	69.60	-12	9,839	-0.12%
2023/07/27	67.1	68.58	63.1	69.13	67.50	4	9,214	0.04%
2023/07/26	83	67.55	61	68.24	65.80	22	8,371	0.26%
2023/07/25	26	65.63	59	65.08	66.80	-33	7,406	-0.45%
2023/07/24	2	60.55	0	0.00	60.80	2	6,496	0.03%
2023/07/21	2	60.80	1	61.00	60.80	1	6,468	0.02%
2023/07/20	6	61.82	16	61.01	61.60	-10	6,462	-0.15%
2023/07/19	18	60.32	0	0.00	59.70	18	6,335	0.28%
2023/07/18	10	61.53	2	61.10	60.80	8	6,304	0.13%
2023/07/17	10	62.43	2	62.20	62.00	8	6,244	0.13%
2023/07/14	6	63.20	12	62.94	62.00	-6	6,194	-0.10%
2023/07/13	12	61.53	10	61.60	61.00	2	5,970	0.03%
2023/07/12	5	59.74	6	60.78	60.20	-1	5,784	-0.02%
2023/07/11	9	57.02	19	57.05	57.70	-10	5,611	-0.18%
2023/07/10	18	56.42	2	56.15	56.00	16	5,591	0.29%
2023/07/07	5.2	58.33	1	58.60	57.60	4.2	5,553	0.08%
2023/07/06	4	63.05	16	62.60	62.40	-12	5,441	-0.22%
2023/07/05	18	62.84	5	63.00	63.00	13	5,368	0.24%
2023/07/04	5	62.26	1	62.60	62.40	4	5,278	0.08%
2023/07/03	4	61.58	3	62.30	62.30	1	5,211	0.02%
2023/06/30	3	60.07	2	60.75	61.30	1	5,107	0.02%
2023/06/29	3.4	60.61	7	60.61	60.10	-3.6	5,085	-0.07%
2023/06/28	4.2	60.95	10	60.66	60.00	-5.8	5,085	-0.11%
2023/06/27	13.2	61.66	0	0.00	60.60	13.2	5,088	0.26%
2023/06/26	9	64.53	4	64.53	63.90	5	4,952	0.10%
2023/06/21	49	64.95	59	65.14	65.00	-10	4,791	-0.21%
2023/06/20	7	61.76	5	61.60	61.20	2	4,288	0.05%
2023/06/15	4	61.18	1	61.10	61.10	3	4,216	0.07%
2023/06/14	1	61.00	8	61.26	60.80	-7	4,207	-0.17%
2023/06/13	5	62.18	1	62.70	61.30	4	4,248	0.09%
2023/06/12	12	61.46	2	61.50	61.80	10	4,180	0.24%
2023/06/09	5	62.28	16	61.54	63.30	-11	4,033	-0.27%
2023/06/08	17	60.38	3	60.83	60.80	14	3,779	0.37%
2023/06/07	3	60.13	6	61.33	61.60	-3	3,720	-0.08%
2023/06/06	12	61.39	7	60.59	60.00	5	3,521	0.14%
2023/06/02	3	57.73	0	0.00	57.80	3	3,151	0.10%
2023/06/01	0	0.00	2	57.00	57.20	-2	3,163	-0.06%
2023/05/31	4	58.00	3	57.73	57.50	1	3,194	0.03%
2023/05/30	5	56.94	2	56.70	56.70	3	3,152	0.10%
2023/05/29	2	56.70	6	56.93	56.80	-4	3,218	-0.12%
2023/05/26	10	57.86	2	57.00	56.50	8	3,274	0.24%
2023/05/25	4	57.25	1	57.60	57.30	3	3,341	0.09%
2023/05/23	1	56.90	4	56.83	56.80	-3	3,466	-0.09%
2023/05/22	8	57.21	7	57.00	57.00	1	3,606	0.03%
2023/05/19	2	54.75	3	55.00	55.10	-1	3,623	-0.03%
2023/05/18	0	0.00	2	55.05	55.20	-2	3,750	-0.05%
2023/05/16	1	53.20	1	53.40	53.20	0	3,850	0.00%
2023/05/15	1	53.20	0	0.00	53.80	1	3,890	0.03%
2023/05/11	2	53.85	0	0.00	53.50	2	4,113	0.05%
2023/05/10	1	54.80	1	54.70	54.70	0	4,193	0.00%
2023/05/09	3	55.07	1	55.00	54.80	2	4,288	0.05%
2023/05/08	2	55.50	2	55.35	55.60	0	4,446	0.00%
2023/05/05	1	55.00	2	54.80	55.50	-1	4,475	-0.02%
2023/05/03	1	54.10	0	0.00	54.00	1	4,957	0.02%
2023/04/25	1	53.70	0	0.00	53.70	1	5,941	0.02%
2023/04/21	0	0.00	1	55.60	55.20	-1	6,131	-0.02%
2023/04/20	1	58.20	1	56.60	56.60	0	6,356	0.00%
2023/04/19	1	58.90	0	0.00	58.80	1	6,644	0.02%
2023/04/18	1	60.80	0	0.00	60.00	1	6,886	0.01%
2023/04/14	0	0.00	4	61.20	60.90	-4	7,381	-0.05%
2023/04/12	1	60.20	2	60.75	60.90	-1	7,350	-0.01%
2023/04/11	0	0.00	2	61.10	60.60	-2	7,331	-0.03%
2023/04/10	0	0.00	1	61.20	61.40	-1	7,302	-0.01%
2023/04/06	0	60.30	0	0.00	60.00	0	7,270	0.00%
2023/03/31	2	60.40	0	0.00	60.10	2	7,273	0.03%
2023/03/30	0	0.00	3	59.97	59.80	-3	7,275	-0.04%
2023/03/29	15	60.00	15	59.59	59.70	0	7,286	0.00%
2023/03/28	3	59.20	2	58.90	58.90	1	7,294	0.01%
2023/03/27	2	60.70	3	60.90	60.80	-1	7,256	-0.01%
2023/03/24	9	60.41	8	59.89	61.10	1	7,282	0.01%
2023/03/23	10	60.12	5	60.00	59.90	5	7,258	0.07%
2023/03/22	2	61.35	1	61.60	62.00	1	7,190	0.01%
2023/03/21	2	59.65	5	60.14	60.10	-3	7,257	-0.04%
2023/03/20	6	58.93	6	59.17	58.60	0	7,338	0.00%
2023/03/17	6	58.95	7	59.69	59.20	-1	7,294	-0.01%
2023/03/16	10	58.69	6	58.90	58.50	4	7,311	0.05%
2023/03/15	2	60.85	1	61.10	60.00	1	7,329	0.01%
2023/03/13	11	61.92	11	61.66	61.90	0	7,527	0.00%
2023/03/09	3	64.67	2	64.20	63.90	1	8,054	0.01%
2023/03/08	0	0.00	4	64.20	63.90	-4	8,235	-0.05%
2023/03/06	2	64.30	0	0.00	64.20	2	8,246	0.02%
2023/03/03	1	63.30	2	63.35	63.50	-1	8,274	-0.01%
2023/03/02	2	63.30	2	63.20	63.20	0	8,317	0.00%
2023/03/01	1	61.20	2	62.80	62.90	-1	8,563	-0.01%
2023/02/24	6	62.83	6	62.95	62.80	0	8,563	0.00%
2023/02/23	6	63.15	9	63.17	62.80	-3	8,536	-0.04%
2023/02/22	3	63.87	5	64.00	63.80	-2	8,545	-0.02%
2023/02/21	5	64.10	6	64.10	64.80	-1	8,565	-0.01%
2023/02/20	13	64.48	23	63.88	64.60	-10	8,532	-0.12%
2023/02/17	4	66.25	0	0.00	66.00	4	8,545	0.05%
2023/02/16	0	0.00	6	67.00	67.50	-6	8,760	-0.07%
2023/02/15	7	65.10	0	0.00	64.70	7	8,733	0.08%
2023/02/13	1	65.00	1	64.20	63.80	0	8,822	0.00%
2023/02/10	0	0.00	1	65.80	64.20	-1	9,008	-0.01%
2023/02/08	0.1	68.20	5	68.54	67.90	-4.9	9,373	-0.05%
2023/02/07	15	68.03	19	67.79	68.00	-4	9,417	-0.04%
2023/02/06	6	66.70	1	66.80	67.00	5	9,664	0.05%
2023/02/03	1	67.10	8	66.80	66.20	-7	10,133	-0.07%
2023/02/02	9	67.49	9	66.70	67.00	0	10,287	0.00%
2023/02/01	15	67.17	11	67.77	67.40	4	10,251	0.04%
2023/01/31	11	64.97	11	65.31	65.70	0	9,979	0.00%
2023/01/30	5	63.78	12	64.98	65.00	-7	9,923	-0.07%
2023/01/17	30	60.42	30	60.00	59.90	0	9,663	0.00%
2023/01/16	42	59.15	49	59.02	58.90	-7	9,501	-0.07%
2023/01/13	14	58.73	10	58.26	58.10	4	9,297	0.04%
2023/01/12	28	59.06	31	58.73	58.60	-3	9,133	-0.03%
2023/01/11	14	58.66	13	58.25	58.40	1	9,020	0.01%
2023/01/10	26	59.06	21	58.13	58.40	5	8,905	0.06%
2023/01/09	12	58.73	11	58.64	58.70	1	8,654	0.01%
2023/01/06	3	56.63	2	57.10	57.30	1	8,280	0.01%
2023/01/05	1	58.00	2	55.40	55.40	-1	8,005	-0.01%
2023/01/04	2	55.50	2	55.85	57.00	0	7,697	0.00%
2023/01/03	0	0.00	1	51.10	51.90	-1	7,479	-0.01%
2022/12/29	1	49.70	1	50.00	50.10	0	7,453	0.00%
2022/12/28	1	50.60	0	0.00	50.20	1	7,454	0.01%
2022/12/20	0	0.00	2	52.80	51.20	-2	7,412	-0.03%
2022/12/19	0	0.00	2	53.80	53.00	-2	7,378	-0.03%
2022/12/16	1	53.80	1	54.30	54.40	0	7,359	0.00%
2022/12/14	1	54.10	2	54.70	55.10	-1	7,306	-0.01%
2022/12/13	21	55.05	18	54.70	53.80	3	7,264	0.04%
2022/12/12	2	55.40	0	0.00	55.50	2	7,108	0.03%
2022/12/09	1	53.40	0	0.00	53.50	1	6,984	0.01%
2022/12/08	2	54.05	3	54.13	54.40	-1	6,943	-0.01%
2022/12/07	1	53.00	0	0.00	53.30	1	6,879	0.01%
2022/12/06	1	55.30	0	0.00	54.70	1	6,762	0.01%
2022/12/05	1	56.50	2	56.60	56.30	-1	6,642	-0.02%
2022/12/02	3	58.57	2	58.40	58.40	1	6,480	0.02%
2022/12/01	12	58.63	14	58.19	59.00	-2	6,298	-0.03%
2022/11/30	11	54.36	14	54.37	54.50	-3	5,868	-0.05%
2022/11/29	2	51.40	0	0.00	51.60	2	5,662	0.04%
2022/11/25	5	51.50	3	51.30	51.10	2	5,600	0.04%
2022/11/24	2	53.10	1	53.00	52.90	1	5,523	0.02%
2022/11/23	4	53.03	13	52.99	52.90	-9	5,432	-0.17%
2022/11/22	3	51.23	2	51.75	50.90	1	5,156	0.02%
2022/11/21	1	50.90	1	50.60	50.80	0	5,109	0.00%
2022/11/18	3	52.83	3	52.10	51.60	0	5,061	0.00%
2022/11/17	5	51.94	5	52.16	51.80	0	4,910	0.00%
2022/11/16	3	52.10	3	52.30	52.00	0	4,802	0.00%
2022/11/15	17	52.39	22	52.14	52.30	-5	4,707	-0.11%
2022/11/14	25	51.75	26	51.15	51.60	-1	4,510	-0.02%
2022/11/11	28	49.84	27	48.59	48.55	1	4,177	0.02%
2022/11/10	1	48.90	1	49.30	48.50	0	4,045	0.00%
2022/11/09	2	49.40	3.1	49.55	49.60	-1.1	3,940	-0.03%
2022/11/08	1	51.10	4	50.10	49.30	-3	3,814	-0.08%
2022/11/07	53	49.70	49	50.48	50.50	4	3,587	0.11%
2022/11/04	4	47.18	8	47.43	47.60	-4	3,173	-0.13%
2022/11/03	16	47.26	17	46.84	47.65	-1	3,014	-0.03%
2022/11/02	17	46.78	23	46.68	47.10	-6	2,855	-0.21%
2022/11/01	27	44.75	25.1	45.77	46.50	2	2,519	0.08%
2022/10/31	4	42.80	5	42.47	43.60	-1	1,885	-0.05%
2022/10/28	0	0.00	1	39.50	39.65	-1	1,655	-0.06%
2022/10/27	15	39.11	17	38.45	39.80	-2	1,532	-0.13%
2022/10/26	15	39.07	14	38.56	37.50	1	1,470	0.07%
2022/10/25	5	37.97	5	38.05	38.00	0	1,311	0.00%
2022/10/07	0	38.50	0	0.00	38.40	0	1,893	0.00%
2022/09/30	0	35.90	5	35.65	37.85	-5	2,101	-0.24%
2022/09/28	1	35.80	0	0.00	35.35	1	2,122	0.05%
2022/09/27	0.1	37.05	0	0.00	37.25	0.1	2,143	0.00%
2022/09/26	4	37.60	0	0.00	36.65	4	2,167	0.18%
2022/09/23	0.1	39.80	0	0.00	39.35	0.1	2,180	0.00%
2022/09/21	2	39.75	0	0.00	39.05	2	2,253	0.09%
2022/09/12	0	0.00	1	41.55	41.20	-1	2,461	-0.04%
2022/09/08	1	40.55	0	0.00	41.65	1	2,500	0.04%
2022/09/01	0	42.45	0	0.00	42.25	0	2,489	0.00%
2022/08/29	0	42.20	0	0.00	42.15	0	2,473	0.00%
2022/08/12	11.1	42.90	1	43.00	43.05	10.1	2,522	0.40%
2022/08/11	1	41.70	0	0.00	41.95	1	2,507	0.04%
2022/08/08	0	0.00	2	41.33	41.30	-2	2,521	-0.08%
2022/08/05	0	41.20	0	0.00	40.80	0	2,520	0.00%
2022/08/03	0.2	40.55	0	0.00	40.45	0.2	2,530	0.01%
2022/08/02	2.1	41.10	3	41.20	40.80	-1	2,548	-0.04%
2022/08/01	0.1	42.45	2	42.15	42.15	-1.9	2,531	-0.08%
2022/07/28	5	43.80	0	0.00	42.60	5	2,524	0.20%
2022/07/26	1	43.80	0	0.00	43.15	1	2,513	0.04%
2022/07/25	3	44.95	0	0.00	44.80	3	2,499	0.12%
2022/07/22	19	47.28	12	46.71	46.65	7	2,492	0.28%
2022/07/19	0	42.65	0	0.00	41.90	0	2,255	0.00%
2022/07/18	0	0.00	2	42.30	42.35	-2	2,270	-0.09%
2022/07/15	2	46.00	0	0.00	46.25	2	2,216	0.09%
2022/07/13	0	0.00	1	44.35	44.25	-1	2,143	-0.05%
2022/07/12	0	43.40	0	0.00	41.95	0	2,114	0.00%
2022/07/11	1	44.00	1	44.75	44.20	0	2,063	0.00%
2022/07/08	1	45.80	1	46.05	46.00	0	2,033	0.00%
2022/07/06	0	44.70	0	0.00	44.00	0	1,992	0.00%
2022/07/05	1	44.80	0	0.00	45.45	1	1,998	0.05%
2022/06/30	1	45.20	0	0.00	45.25	1	1,909	0.05%
2022/06/21	0	48.90	0	0.00	50.00	0	1,735	0.00%
2022/06/20	2	48.85	0	0.00	48.35	2	1,712	0.12%
2022/06/17	3	51.47	0	0.00	51.30	3	1,700	0.18%
2022/06/14	2	55.70	0	0.00	55.90	2	1,681	0.12%
2022/06/13	2	57.10	0	0.00	56.30	2	1,694	0.12%
2022/06/06	0	57.50	0	0.00	57.50	0	1,766	0.00%
2022/06/01	2	58.65	0	0.00	58.30	2	1,836	0.11%
2022/05/31	0	0.00	1	57.70	57.90	-1	1,850	-0.05%
2022/05/30	0	0.00	6	57.03	58.00	-6	1,871	-0.32%
2022/05/26	1	54.20	0	0.00	54.10	1	1,874	0.05%
2022/05/25	6	54.83	0	0.00	55.00	6	1,982	0.30%
2022/05/20	1	55.81	0	0.00	55.80	1	2,317	0.04%
2022/05/19	0.1	55.98	2	55.90	56.30	-1.9	2,311	-0.08%
2022/05/13	5	55.80	1	55.80	55.80	4	2,260	0.18%
2022/05/12	1	56.10	2	57.15	55.50	-1	2,249	-0.04%
2022/05/11	0	0.00	2	56.70	56.90	-2	2,235	-0.09%
2022/04/29	1	58.80	0	0.00	58.10	1	2,305	0.04%
2022/04/28	5	58.44	1	57.80	58.00	4	2,300	0.17%
2022/04/27	0	58.10	0	0.00	59.50	0	2,277	0.00%
2022/04/26	0.1	60.25	0	0.00	59.50	0.1	2,261	0.00%
2022/04/25	3.1	61.34	0	0.00	60.50	3.1	2,256	0.14%
2022/04/22	4.1	64.88	0	0.00	64.40	4.1	2,228	0.18%
2022/04/21	0.1	66.90	1	66.70	66.40	-1	2,218	-0.04%
2022/04/20	1	66.60	0	0.00	66.70	1	2,240	0.04%
2022/04/18	3	66.57	0	0.00	66.00	3	2,273	0.13%
2022/04/12	0	0.00	1	68.30	68.00	-1	2,429	-0.04%
2022/04/11	1	69.10	0	0.00	68.60	1	2,456	0.04%
2022/03/31	0	0.00	1	72.50	71.80	-1	2,696	-0.04%
2022/03/30	2	72.80	0	0.00	72.60	2	2,776	0.07%
2022/03/29	0	0.00	1	72.90	72.30	-1	2,965	-0.03%
2022/03/28	6	72.52	0	0.00	72.60	6	3,084	0.19%
2022/03/25	0	0.00	2.3	73.62	73.00	-2.3	3,130	-0.07%
2022/03/23	3	72.77	0	0.00	72.60	3	3,210	0.09%
2022/03/22	0.1	72.40	0	0.00	72.70	0.1	3,236	0.00%
2022/03/18	1	70.50	0	0.00	71.40	1	3,312	0.03%
2022/03/17	0	0.00	2	70.60	70.90	-2	3,316	-0.06%
2022/03/16	0	0.00	3	69.00	68.80	-3	3,351	-0.09%
2022/03/08	1.1	71.55	1.1	70.64	70.10	0	3,573	0.00%
2022/03/07	2.2	70.93	0	0.00	70.90	2.2	3,618	0.06%
2022/03/04	1	74.10	1	74.50	73.30	0	3,643	0.00%
2022/03/03	1.2	74.83	2	74.90	74.50	-0.8	3,723	-0.02%
2022/03/01	3	75.10	5	74.96	75.40	-2	3,833	-0.05%
2022/02/25	1	75.30	6	75.10	75.00	-5	3,886	-0.13%
2022/02/24	3.1	75.12	7	74.93	74.20	-3.9	4,011	-0.10%
2022/02/23	6	73.05	4	73.70	74.20	2	4,011	0.05%
2022/02/22	0	0.00	2	70.10	70.00	-2	3,988	-0.05%
2022/02/17	0	0.00	1	71.00	70.90	-1	5,207	-0.02%
2022/02/15	1	71.00	0	0.00	70.10	1	5,861	0.02%
2022/02/14	0	0.00	4	70.80	70.70	-4	5,953	-0.07%
2022/02/11	1	71.80	1	72.20	72.00	0	6,038	0.00%
2022/02/10	0	0.00	1	73.00	73.00	-1	6,225	-0.02%
2022/02/08	2	70.55	5	71.30	71.50	-3	6,346	-0.05%
2022/02/07	4	68.65	0	0.00	69.70	4	6,412	0.06%
2022/01/26	3	67.60	0	0.00	67.50	3	6,444	0.05%
2022/01/25	5	70.10	0	0.00	69.00	5	6,552	0.08%
2022/01/24	2	69.50	1	69.70	69.80	1	6,667	0.01%
2022/01/21	4	71.08	5	71.50	71.50	-1	6,749	-0.01%
2022/01/20	2	71.55	5	71.40	71.90	-3	6,844	-0.04%
2022/01/18	1	74.40	6	74.55	73.40	-5	6,994	-0.07%
2022/01/17	0	0.00	7	73.70	73.80	-7	7,053	-0.10%
2022/01/14	1	72.90	1	72.40	73.10	0	7,114	0.00%
2022/01/13	6	73.62	2	73.65	73.70	4	7,171	0.06%
2022/01/12	2	72.00	15	72.13	72.20	-13	7,299	-0.18%
2022/01/07	1	73.50	0	0.00	73.50	1	7,675	0.01%
2022/01/06	1	74.90	0	0.00	75.30	1	7,663	0.01%
2022/01/03	0	0.00	2	77.30	77.30	-2	7,732	-0.03%
2021/12/30	1	77.20	1	77.70	77.10	0	7,817	0.00%
2021/12/28	19	78.47	11	78.72	77.60	8	8,059	0.10%
2021/12/27	21	77.56	21	78.32	77.60	0	8,168	0.00%
2021/12/24	1	78.80	1	78.80	78.40	0	8,290	0.00%
2021/12/23	3	78.47	13	78.42	78.40	-10	8,387	-0.12%
2021/12/22	4	76.85	2	77.00	77.10	2	8,527	0.02%
2021/12/21	0	0.00	1	73.40	75.00	-1	9,313	-0.01%
2021/12/20	2	74.15	0	0.00	73.10	2	9,674	0.02%
2021/12/16	0	0.00	1	75.60	75.90	-1	9,836	-0.01%
2021/12/15	2	75.20	1	75.10	74.80	1	9,853	0.01%
2021/12/14	3	75.40	12	76.04	75.20	-9	9,905	-0.09%
2021/12/10	8	74.25	1	74.70	74.40	7	10,038	0.07%
2021/12/09	0.1	76.30	0	0.00	75.20	0.1	10,000	0.00%
2021/12/08	3	76.90	0	0.00	76.20	3	10,010	0.03%
2021/12/07	20	77.03	4	77.65	76.60	16	10,001	0.16%
2021/12/06	2	75.85	3	75.97	76.00	-1	10,060	-0.01%
2021/12/03	4	76.60	0	0.00	76.60	4	10,082	0.04%
2021/12/02	3	75.67	3	75.87	75.50	0	10,112	0.00%
2021/12/01	3	75.37	1	75.50	75.30	2	10,105	0.02%
2021/11/29	4	74.70	3	76.10	76.30	1	10,057	0.01%
2021/11/26	3	76.83	1	78.60	75.90	2	9,995	0.02%
2021/11/25	3	79.43	4	79.00	78.70	-1	9,949	-0.01%
2021/11/24	7	80.03	20	79.15	79.70	-13	9,979	-0.13%
2021/11/23	10	79.92	2	79.40	78.80	8	10,081	0.08%
2021/11/22	7.3	81.44	8	81.06	83.00	-0.7	9,931	-0.01%
2021/11/19	6	79.37	12	78.99	79.10	-6	9,795	-0.06%
2021/11/18	7	78.69	10	78.32	78.10	-3	9,812	-0.03%
2021/11/17	31	80.58	32	80.00	79.80	-1	9,727	-0.01%
2021/11/16	88	83.30	77	82.68	80.50	11	9,651	0.11%
2021/11/15	7	80.89	20	82.96	83.90	-13	8,911	-0.15%
2021/11/12	20	76.35	34	75.85	76.30	-14	8,640	-0.16%
2021/11/11	28	76.32	21	76.45	75.40	7	8,744	0.08%
2021/11/10	14	75.79	0	0.00	76.10	14	8,994	0.16%
2021/11/09	0	0.00	13	75.98	77.00	-13	9,006	-0.14%
2021/11/08	13	74.36	7	75.34	74.00	6	8,860	0.07%
2021/11/05	9	74.77	2	74.60	74.50	7	8,942	0.08%
2021/11/04	0	0.00	11	75.75	75.20	-11	8,981	-0.12%
2021/11/03	1	74.90	2	74.55	74.80	-1	9,139	-0.01%
2021/11/02	17	75.81	1	76.40	73.80	16	9,260	0.17%
2021/11/01	8	75.30	9	75.80	76.90	-1	9,253	-0.01%
2021/10/29	1	73.80	12	74.58	74.70	-11	9,759	-0.11%
2021/10/28	5	74.20	1	72.70	72.60	4	10,246	0.04%
2021/10/27	1	75.30	2	75.35	75.40	-1	10,312	-0.01%
2021/10/26	7	76.03	10	75.25	74.70	-3	10,317	-0.03%
2021/10/25	0	0.00	11	74.92	75.70	-11	10,226	-0.11%
2021/10/22	5	73.14	0	0.00	74.20	5	10,271	0.05%
2021/10/21	16	74.34	10	73.68	73.10	6	10,293	0.06%
2021/10/20	10	75.02	4	75.23	74.70	6	10,274	0.06%
2021/10/19	1	74.00	8	73.43	74.20	-7	10,319	-0.07%
2021/10/18	11	73.73	13	73.45	74.00	-2	10,566	-0.02%
2021/10/15	5	72.58	8	73.03	73.40	-3	10,569	-0.03%
2021/10/13	2	67.05	1	67.40	66.50	1	10,558	0.01%
2021/10/08	0	0.00	1.1	71.19	71.00	-1.1	10,617	-0.01%
2021/10/07	13	70.25	2	70.45	70.20	11	10,683	0.10%
2021/10/06	6	69.07	5	68.72	67.90	1	11,044	0.01%
2021/10/05	11.1	66.85	8.5	65.44	67.60	2.6	11,074	0.02%
2021/10/04	16	68.53	2	67.35	66.00	14	11,062	0.13%
2021/10/01	7	73.39	13	72.02	71.10	-6	10,969	-0.05%
2021/09/30	21	75.10	15	75.11	75.40	6	10,879	0.06%
2021/09/29	19.5	77.11	15	78.13	73.90	4.5	10,816	0.04%
2021/09/28	47	82.29	44	82.29	80.20	3	10,680	0.03%
2021/09/27	11	77.10	16	79.19	79.90	-5	9,841	-0.05%
2021/09/24	20	74.77	3	73.60	75.70	17	9,525	0.18%
2021/09/23	3	72.70	0	0.00	73.00	3	9,417	0.03%
2021/09/22	0	0.00	17	71.79	71.50	-17	9,438	-0.18%
2021/09/17	3	73.33	3	73.00	73.50	0	9,470	0.00%
2021/09/16	1	72.10	4	72.35	72.60	-3	9,454	-0.03%
2021/09/15	2	72.45	1	73.80	71.50	1	9,509	0.01%
2021/09/10	1	72.70	0	0.00	72.70	1	9,877	0.01%
2021/09/09	12	72.85	0	0.00	72.20	12	10,071	0.12%
2021/09/08	0	0.00	1	69.80	69.60	-1	10,401	-0.01%
2021/09/07	0	0.00	6	69.70	70.30	-6	11,177	-0.05%
2021/09/06	7	72.66	8	71.69	71.30	-1	11,699	-0.01%
2021/09/03	0	0.00	20	72.11	72.10	-20	11,964	-0.17%
2021/09/02	1	72.10	1	72.40	71.90	0	12,347	0.00%
2021/09/01	6	73.78	9	73.50	73.70	-3	12,590	-0.02%
2021/08/31	4	72.60	0	0.00	72.80	4	12,590	0.03%
2021/08/30	4	74.30	1	74.30	73.40	3	12,648	0.02%
2021/08/27	18	73.39	12	73.90	73.70	6	12,604	0.05%
2021/08/26	0	0.00	4	71.93	71.70	-4	12,512	-0.03%
2021/08/24	3	70.43	1	71.90	70.00	2	12,652	0.02%
2021/08/23	0	0.00	1.1	69.99	71.50	-1.1	12,669	-0.01%
2021/08/20	1	68.20	6.1	69.53	68.20	-5.1	12,712	-0.04%
2021/08/19	10.1	69.59	7	70.40	69.30	3.1	12,867	0.02%
2021/08/18	19.1	72.29	4	71.53	73.90	15.1	12,851	0.12%
2021/08/17	6	75.53	4	75.85	73.80	2	12,837	0.02%
2021/08/16	24	75.69	0	0.00	74.90	24	12,983	0.18%
2021/08/13	10	82.50	13	82.34	82.90	-3	12,988	-0.02%
2021/08/12	0	0.00	2	84.55	84.30	-2	13,191	-0.02%
2021/08/11	3	83.93	0	0.00	84.50	3	13,585	0.02%
2021/08/10	0	0.00	5	85.84	85.40	-5	13,665	-0.04%
2021/08/09	8	85.39	7	87.16	84.10	1	13,730	0.01%
2021/08/06	18.2	88.06	24	87.60	88.00	-5.8	13,816	-0.04%
2021/08/05	25	88.18	22	88.28	87.30	3	13,821	0.02%
2021/08/04	21	88.31	18	89.13	89.10	3	14,081	0.02%
2021/08/03	12	86.13	10	86.42	87.50	2	13,658	0.01%
2021/08/02	0	0.00	15.2	80.91	83.30	-15.2	13,151	-0.12%
2021/07/30	1	79.00	2	79.10	79.10	-1	13,152	-0.01%
2021/07/28	18	76.71	12	77.70	77.80	6	13,621	0.04%
2021/07/27	9	82.06	6	81.47	80.00	3	13,719	0.02%
2021/07/26	0	0.00	1	82.00	81.20	-1	13,875	-0.01%
2021/07/23	12	82.88	7	82.37	82.10	5	13,994	0.04%
2021/07/22	24	82.02	18.3	81.51	81.40	5.7	13,930	0.04%
2021/07/21	1.1	77.55	1	76.60	75.90	0.1	13,746	0.00%
2021/07/20	11.2	77.78	6	77.12	76.90	5.2	13,750	0.04%
2021/07/19	3	80.60	0	0.00	80.50	3	13,833	0.02%
2021/07/15	6.1	81.55	0	0.00	81.70	6.1	14,505	0.04%
2021/07/14	3	82.87	6	82.62	82.50	-3	14,695	-0.02%
2021/07/13	4	87.78	16	86.13	83.70	-12	14,884	-0.08%
2021/07/12	13	84.10	2	83.90	83.20	11	14,678	0.07%
2021/07/09	1	84.60	5	84.30	84.50	-4	14,692	-0.03%
2021/07/08	7	84.15	3	84.83	83.20	4	14,792	0.03%
2021/07/07	2	83.65	1	83.10	82.80	1	14,932	0.01%
2021/07/06	6	84.28	2	82.70	83.00	4	15,022	0.03%
2021/07/05	12	85.80	29.5	84.60	85.10	-17.5	15,176	-0.12%
2021/07/02	0	0.00	2	81.45	82.00	-2	15,175	-0.01%
2021/07/01	27	81.36	19	82.19	80.70	8	15,341	0.05%
2021/06/30	19.1	81.98	18	81.52	81.50	1.1	15,632	0.01%
2021/06/29	4	82.88	5	84.06	82.80	-1	15,724	-0.01%
2021/06/28	10.2	83.89	3	83.60	84.80	7.2	16,256	0.04%
2021/06/25	2	83.60	1	84.40	82.70	1	16,444	0.01%
2021/06/24	3	84.47	1	84.30	83.50	2	16,969	0.01%
2021/06/23	3	85.30	0	0.00	84.80	3	17,087	0.02%
2021/06/22	5	82.80	3	82.60	83.00	2	17,247	0.01%
2021/06/21	5.1	83.87	4	83.73	82.40	1.1	17,979	0.01%
2021/06/18	3.2	88.06	12	87.88	87.60	-8.8	18,581	-0.05%
2021/06/17	25	88.80	26	89.14	88.90	-1	18,730	-0.01%
2021/06/16	20.1	90.17	16	90.33	88.90	4.1	18,628	0.02%
2021/06/15	14	86.59	19	86.64	86.20	-5	18,381	-0.03%
2021/06/11	14	83.11	13	83.19	82.60	1	18,677	0.01%
2021/06/10	18	81.23	11	81.51	82.50	7	18,508	0.04%
2021/06/09	9	79.73	4	79.60	80.30	5	18,181	0.03%
2021/06/07	1	76.50	10	76.65	76.40	-9	18,105	-0.05%
2021/06/03	1	76.80	1	77.00	76.80	0	18,237	0.00%
2021/06/02	2	78.10	2	76.05	76.10	0	18,457	0.00%
2021/06/01	6	79.42	3	79.43	79.50	3	18,353	0.02%
2021/05/28	6	81.60	1	82.40	80.90	5	18,411	0.03%
2021/05/27	7	81.36	11	80.86	81.30	-4	18,468	-0.02%
2021/05/26	2	77.80	0	0.00	80.00	2	18,319	0.01%
2021/05/25	8	81.48	5	81.24	78.50	3	18,359	0.02%
2021/05/24	0	0.00	4	78.43	78.20	-4	18,270	-0.02%
2021/05/21	1	75.80	5	78.00	75.50	-4	18,138	-0.02%
2021/05/20	14	76.49	18	76.82	74.00	-4	18,249	-0.02%
2021/05/19	10	75.32	6	76.27	78.60	4	18,154	0.02%
2021/05/18	5	69.58	4	69.83	71.80	1	18,103	0.01%
2021/05/17	5	70.02	5	69.64	66.50	0	18,788	0.00%
2021/05/14	1	73.70	12	71.88	73.80	-11	20,041	-0.05%
2021/05/13	9	66.89	9	67.62	68.10	0	19,889	0.00%
2021/05/12	13	71.08	21	68.16	65.70	-8	19,943	-0.04%
2021/05/11	16	70.31	5	70.40	70.00	11	20,097	0.05%
2021/05/10	7	71.89	3	71.53	71.40	4	20,196	0.02%
2021/05/07	6	73.10	3	71.60	72.10	3	20,804	0.01%
2021/05/06	16	73.25	13	72.29	73.50	3	20,847	0.01%
2021/05/05	10	69.30	5	70.02	70.20	5	20,768	0.02%
2021/05/04	5	69.18	9	68.50	67.30	-4	21,129	-0.02%
2021/05/03	11	76.85	6	77.53	74.70	5	21,321	0.02%
2021/04/29	14	81.84	10	82.80	83.00	4	21,377	0.02%
2021/04/28	8	81.58	1	83.70	80.00	7	21,438	0.03%
2021/04/27	8	83.06	6	82.38	81.80	2	21,401	0.01%
2021/04/26	4	82.93	16	81.69	81.10	-12	21,350	-0.06%
2021/04/23	15	86.97	8	85.23	82.80	7	21,429	0.03%
2021/04/22	18	86.48	19	87.25	85.20	-1	21,344	0.00%
2021/04/21	16	83.14	29	82.81	84.30	-13	20,986	-0.06%
2021/04/20	21	82.24	7	82.10	81.30	14	20,862	0.07%
2021/04/19	3	79.90	16	80.44	80.10	-13	20,734	-0.06%
2021/04/16	16	78.78	3	79.40	77.80	13	20,537	0.06%
2021/04/15	10	76.67	14	77.27	78.00	-4	20,348	-0.02%
2021/04/14	8	75.15	8	75.01	75.30	0	20,297	0.00%
2021/04/13	6	75.37	8	75.41	74.00	-2	20,402	-0.01%
2021/04/12	6	77.35	21	77.27	76.40	-15	20,581	-0.07%
2021/04/09	17	80.79	6	81.30	79.00	11	20,588	0.05%
2021/04/08	23	79.45	25	79.43	79.80	-2	20,616	-0.01%
2021/04/07	18	79.49	16	78.95	79.50	2	20,634	0.01%
2021/04/06	5	78.32	11	80.04	81.10	-6	20,773	-0.03%
2021/04/01	20	76.04	22	75.82	75.50	-2	21,171	-0.01%
2021/03/31	26	75.88	35	75.91	75.80	-9	21,598	-0.04%
2021/03/30	36	73.41	23	73.40	73.10	13	22,568	0.06%
2021/03/29	17	71.60	25	73.11	72.40	-8	22,798	-0.04%
2021/03/26	13	69.70	2	70.00	69.00	11	22,533	0.05%
2021/03/25	7	68.96	13	68.82	68.00	-6	22,491	-0.03%
2021/03/24	40	71.22	46	70.56	70.20	-6	22,209	-0.03%
2021/03/23	31	68.01	42	69.03	70.80	-11	21,339	-0.05%
2021/03/22	14	65.44	9	65.41	65.30	5	20,493	0.02%
2021/03/19	6	62.82	14	64.62	63.40	-8	20,159	-0.04%
2021/03/18	37	64.57	54	64.71	63.10	-17	19,809	-0.09%
2021/03/17	24	62.84	35	63.47	64.60	-11	19,342	-0.06%
2021/03/16	5	60.12	7	60.43	60.30	-2	18,592	-0.01%
2021/03/15	3	59.00	4	59.25	59.60	-1	18,506	-0.01%
2021/03/12	3	59.53	1	59.70	58.60	2	18,490	0.01%
2021/03/11	1	57.90	4	58.85	59.90	-3	18,523	-0.02%
2021/03/10	2	57.15	5	57.40	57.60	-3	18,503	-0.02%
2021/03/09	10	56.75	13	56.58	56.90	-3	18,499	-0.02%
2021/03/08	7	59.40	3	59.93	58.40	4	18,414	0.02%
2021/03/05	4	55.75	5	56.66	56.40	-1	18,256	-0.01%
2021/03/04	2	59.00	0.1	57.00	56.40	1.9	18,282	0.01%
2021/03/03	9.1	56.47	11	56.49	58.40	-1.9	18,247	-0.01%
2021/03/02	14	59.42	15	58.14	57.20	-1	18,591	-0.01%
2021/02/26	1	58.70	1	57.30	59.30	0	18,657	0.00%
2021/02/25	3	59.03	1	58.20	58.70	2	18,873	0.01%
2021/02/24	7	60.06	2	59.10	58.50	5	18,808	0.03%
2021/02/23	6	61.47	6	61.80	60.80	0	18,742	0.00%
2021/02/22	33	62.88	8.1	62.91	61.50	24.9	18,702	0.13%
2021/02/19	7	60.47	7	60.91	61.40	0	18,460	0.00%
2021/02/18	29	61.56	20	61.24	60.60	9	18,605	0.05%
2021/02/17	31	60.32	31	62.33	62.50	0	19,117	0.00%
2021/02/05	45.1	57.32	94.1	57.32	57.90	-48.9	18,671	-0.26%
2021/02/04	4	53.98	6	54.50	54.00	-2	17,802	-0.01%
2021/02/03	3	54.63	14	54.80	53.60	-11	17,791	-0.06%
2021/02/02	18	54.87	12.1	54.60	55.20	6	17,572	0.03%
2021/02/01	7.1	53.41	7	53.49	53.70	0.1	17,009	0.00%
2021/01/29	48	54.78	20	55.21	51.90	28	16,705	0.17%
2021/01/28	1	54.80	9	54.72	52.80	-8	15,996	-0.05%
2021/01/27	2	55.35	6	54.52	53.80	-4	15,772	-0.03%
2021/01/26	101	55.52	87	54.70	54.10	14	15,546	0.09%	大買/
2021/01/25	16	53.46	34	53.98	54.00	-18	14,918	-0.12%
2021/01/22	14	51.25	26	51.13	52.10	-12	14,523	-0.08%
2021/01/21	3	48.87	18	49.34	50.50	-15	14,213	-0.11%
2021/01/19	9	48.34	3	49.07	47.95	6	13,887	0.04%
2021/01/18	22	47.86	101	47.81	48.10	-79	13,843	-0.57%	大賣/
2021/01/15	98	50.61	14.1	50.73	50.10	83.9	13,596	0.62%
2021/01/14	16	52.01	17.1	52.00	52.50	-1.1	13,422	-0.01%
2021/01/13	19	52.35	6	52.78	53.20	13	13,293	0.10%
2021/01/12	12	50.87	6	51.17	50.40	6	13,148	0.05%
2021/01/11	2	52.10	0.2	52.50	52.60	1.8	12,997	0.01%
2021/01/08	1	52.10	0	0.00	52.50	1	12,869	0.01%
2021/01/07	7	52.64	6	52.05	52.60	1	12,778	0.01%
2021/01/06	15.1	53.47	8	52.75	51.40	7.1	12,634	0.06%
2021/01/05	8	54.94	8	54.86	53.40	0	12,302	0.00%
2021/01/04	3	52.37	5	53.10	52.70	-2	11,872	-0.02%
2020/12/31	26	52.88	70	53.22	53.30	-44	11,712	-0.38%
2020/12/30	44	53.34	6	53.08	52.90	38	11,421	0.33%
2020/12/29	23	54.63	20	54.44	54.60	3	11,222	0.03%
2020/12/28	51	54.38	78	54.41	55.50	-27	10,862	-0.25%
2020/12/25	33	52.60	49	52.64	51.80	-16	10,069	-0.16%
2020/12/24	140.2	50.73	131	51.34	51.50	9.2	9,435	0.10%	大買/大賣/
2020/12/23	1	48.80	23	48.66	48.80	-22	7,858	-0.28%
2020/12/22	24	45.70	10	45.93	44.40	14	7,373	0.19%
2020/12/21	8	45.10	10	44.20	45.10	-2	7,047	-0.03%
2020/12/18	4	43.34	1	43.40	43.45	3	6,902	0.04%
2020/12/17	1	42.55	2	43.15	43.25	-1	6,888	-0.01%
2020/12/16	0	0.00	4	42.70	42.85	-4	6,903	-0.06%
2020/12/15	5	42.30	0	0.00	41.90	5	6,927	0.07%
2020/12/14	7	43.21	5	43.16	43.15	2	7,004	0.03%
2020/12/11	12	42.21	61	42.30	42.50	-49	6,994	-0.70%
2020/12/10	12	43.89	3	43.15	43.30	9	6,923	0.13%
2020/12/09	13	44.82	3	44.85	44.70	10	6,787	0.15%
2020/12/08	3	44.53	1	45.10	45.25	2	6,732	0.03%
2020/12/07	8	45.47	6	45.07	44.85	2	6,676	0.03%
2020/12/04	4	45.85	1	46.20	46.20	3	6,565	0.05%
2020/12/03	3	45.75	1	45.95	45.20	2	6,440	0.03%
2020/12/02	1	45.10	4	45.48	45.50	-3	6,364	-0.05%
2020/12/01	4	44.33	5	44.52	44.95	-1	6,252	-0.02%
2020/11/30	7	46.19	1	46.10	45.85	6	6,096	0.10%
2020/11/27	9	46.16	3	46.15	46.05	6	5,956	0.10%
2020/11/26	6	46.43	2	47.03	46.50	4	5,867	0.07%
2020/11/25	10	45.48	11	45.64	46.00	-1	5,354	-0.02%
2020/11/24	5	45.50	5	45.37	44.45	0	5,108	0.00%
2020/11/23	1	44.65	0	0.00	44.40	1	4,777	0.02%
2020/11/20	1	45.10	1	44.80	44.45	0	4,694	0.00%
2020/11/18	0	0.00	1	45.15	45.00	-1	4,419	-0.02%
2020/11/17	2	44.70	13	44.91	44.50	-11	4,216	-0.26%
2020/11/16	13	44.92	14	45.15	44.50	-1	3,939	-0.03%
2020/11/13	14	42.59	18	42.82	42.90	-4	3,069	-0.13%
2020/11/12	10	42.19	19	42.29	41.90	-9	2,611	-0.34%
2020/11/11	2	40.48	5	40.19	40.70	-3	2,016	-0.15%
2020/11/10	6	38.81	0	0.00	38.85	6	1,876	0.32%
2020/11/05	0	39.60	0	0.00	38.70	0	1,910	0.00%
2020/10/26	1	38.90	1	38.70	38.70	0	2,222	0.00%
2020/10/22	0	0.00	10	37.95	37.90	-10	2,238	-0.45%
2020/10/20	0	0.00	69	37.82	38.10	-69	2,295	-3.01%
2020/10/19	69	37.20	5	37.15	37.40	64	2,281	2.81%
2020/10/12	6	36.54	1	36.80	36.45	5	2,386	0.21%
2020/10/08	2	37.28	0	0.00	37.05	2	2,412	0.08%
2020/10/05	10	37.15	0	0.00	37.10	10	2,534	0.39%
2020/09/22	1	38.20	0	0.00	38.20	1	2,992	0.03%
2020/09/21	2	39.35	0	0.00	38.70	2	3,083	0.06%
2020/09/18	20	39.30	0	0.00	39.30	20	3,137	0.64%
2020/09/17	2	40.83	6	40.58	40.60	-4	3,125	-0.13%
2020/09/16	1	39.75	0	0.00	39.70	1	3,050	0.03%
2020/09/09	2	38.30	2	38.95	39.00	0	3,282	0.00%
2020/09/08	1	37.85	5	38.35	38.15	-4	3,281	-0.12%
2020/08/28	6	37.65	0	0.00	37.75	6	3,741	0.16%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/20	1	37.50	0	0.00	36.05	1	4,025	0.02%
2020/08/13	1	39.55	0	0.00	39.05	1	4,247	0.02%
2020/08/12	1	39.25	1	39.20	39.35	0	4,324	0.00%
2020/08/11	3	39.73	7	39.40	39.65	-4	4,471	-0.09%
2020/08/10	0	0.00	2	40.10	40.10	-2	4,604	-0.04%
2020/08/06	0	0.00	1	40.80	40.75	-1	4,823	-0.02%
2020/08/05	1	41.15	0	0.00	41.20	1	5,014	0.02%
2020/08/04	0	0.00	2	41.40	41.25	-2	5,361	-0.04%
2020/07/30	10	40.82	5	40.99	40.90	5	5,952	0.08%
2020/07/29	10	38.50	0	0.00	39.10	10	6,042	0.17%
2020/07/28	1	38.80	0	0.00	38.50	1	6,369	0.02%
2020/07/27	1	39.80	0	0.00	39.80	1	6,722	0.01%
2020/07/24	0	0.00	1	40.20	40.05	-1	6,856	-0.01%
2020/07/23	1	40.90	3	40.87	40.85	-2	6,857	-0.03%
2020/07/22	6	40.39	1	40.40	40.35	5	6,847	0.07%
2020/07/20	1	39.40	0	0.00	39.80	1	6,826	0.01%
2020/07/17	4	40.11	0	0.00	39.70	4	6,825	0.06%
2020/07/16	1	40.20	0	0.00	40.10	1	6,830	0.01%
2020/07/15	1	40.90	1	40.25	40.30	0	6,823	0.00%
2020/07/14	0	0.00	2	41.45	40.60	-2	6,846	-0.03%
2020/07/13	0	0.00	1	40.65	40.90	-1	6,834	-0.01%
2020/07/10	12	40.10	2	40.10	40.10	10	6,865	0.15%
2020/07/09	1	41.40	10	41.35	41.20	-9	6,897	-0.13%
2020/07/08	0	0.00	2	41.73	41.70	-2	6,989	-0.03%
2020/07/07	11	42.08	3	41.92	42.00	8	6,965	0.11%
2020/07/06	10	41.71	1	42.00	41.75	9	6,931	0.13%
2020/07/03	10	40.85	0	0.00	40.90	10	6,929	0.14%
2020/07/02	1	41.50	0	0.00	41.15	1	6,967	0.01%
2020/07/01	10	41.70	0	0.00	41.65	10	6,887	0.15%
2020/06/30	6	41.87	0	0.00	41.85	6	6,845	0.09%
2020/06/29	1	43.00	0	0.00	42.90	1	6,765	0.01%
2020/06/24	0	0.00	5	42.99	42.85	-5	6,669	-0.07%
2020/06/23	2	42.90	3	42.82	42.70	-1	6,670	-0.01%
2020/06/22	1	42.50	19	42.59	42.45	-18	6,647	-0.27%
2020/06/19	3	42.93	0	0.00	42.85	3	6,669	0.04%
2020/06/18	19	42.93	4	43.03	42.85	15	6,667	0.22%
2020/06/17	0	0.00	2	42.45	42.95	-2	6,597	-0.03%
2020/06/16	2	41.90	2	41.85	42.00	0	6,551	0.00%
2020/06/15	2	41.63	1	41.55	41.20	1	6,618	0.02%
2020/06/11	1	41.20	1	42.35	40.90	0	6,651	0.00%
2020/06/10	0	0.00	1	42.65	42.45	-1	6,623	-0.02%
2020/06/08	1	42.30	2	43.08	42.25	-1	6,808	-0.01%
2020/06/05	1	42.65	7	42.71	42.65	-6	6,766	-0.09%
2020/06/04	2	42.60	3	42.45	42.65	-1	6,762	-0.01%
2020/06/03	0	0.00	5	41.90	41.90	-5	6,728	-0.07%
2020/06/02	3	41.65	2	41.93	41.50	1	6,800	0.01%
2020/06/01	1	41.30	2	41.65	41.75	-1	6,870	-0.01%
2020/05/29	1	41.00	0	0.00	40.95	1	6,863	0.01%
2020/05/28	6	41.64	2	42.05	40.60	4	6,904	0.06%
2020/05/27	6	42.12	0	0.00	41.85	6	6,848	0.09%
2020/05/26	5	42.38	6	42.77	42.25	-1	6,841	-0.01%
2020/05/25	3	41.23	1	41.50	41.55	2	6,753	0.03%
2020/05/21	2	41.55	1	41.20	41.90	1	6,697	0.01%
2020/05/20	2	41.05	20	41.45	40.95	-18	6,702	-0.27%
2020/05/19	20	40.95	3	40.85	41.85	17	6,669	0.25%
2020/05/18	1	40.10	2	41.45	40.20	-1	6,592	-0.02%
2020/05/15	0	0.00	8	42.05	41.90	-8	6,449	-0.12%
2020/05/14	6	42.28	3	43.23	41.30	3	6,348	0.05%
2020/05/13	5	43.00	0	0.00	42.95	5	6,213	0.08%
2020/05/12	2	43.80	3	44.57	43.70	-1	6,141	-0.02%
2020/05/11	5	44.23	4	44.19	44.20	1	5,978	0.02%
2020/05/08	22	42.28	2	42.58	42.30	20	5,640	0.35%
2020/05/06	7	42.56	5	42.35	41.75	2	5,362	0.04%
2020/05/05	1	41.00	0	0.00	40.80	1	5,071	0.02%
2020/05/04	4	40.60	2	40.75	41.50	2	4,899	0.04%
2020/04/30	5	39.35	9	39.09	40.50	-4	4,660	-0.09%
2020/04/29	20	36.90	187	36.95	36.85	-167	4,394	-3.80%	大賣/鉅額交易
2020/04/28	0	0.00	14	35.60	35.50	-14	4,387	-0.32%
2020/04/27	55	35.10	56	35.16	35.25	-1	4,465	-0.02%
2020/04/23	0	0.00	1	34.40	34.60	-1	4,462	-0.02%
2020/04/21	1	33.60	0	0.00	33.60	1	4,466	0.02%
2020/04/16	2	35.35	1	35.15	35.15	1	4,539	0.02%
2020/04/15	1	35.20	0	0.00	35.20	1	4,612	0.02%
2020/04/14	2	35.15	3	35.25	35.40	-1	4,612	-0.02%
2020/04/13	2	34.05	1	35.05	34.80	1	4,589	0.02%
2020/04/08	0	0.00	1	34.00	33.50	-1	4,574	-0.02%
2020/04/07	0	0.00	2	31.40	32.90	-2	4,500	-0.04%
2020/04/06	1	30.55	0	0.00	30.50	1	4,421	0.02%
2020/04/01	0	0.00	7	29.90	30.30	-7	4,431	-0.16%
2020/03/31	2	30.40	3	30.50	29.80	-1	4,456	-0.02%
2020/03/27	4	30.20	9	30.37	30.20	-5	4,543	-0.11%
2020/03/26	2	29.33	2	29.73	29.70	0	4,546	0.00%
2020/03/25	0	0.00	23	29.99	29.70	-23	4,561	-0.50%
2020/03/24	1	28.30	1	28.50	28.25	0	4,573	0.00%
2020/03/23	4	27.14	3	27.32	27.10	1	4,808	0.02%
2020/03/20	0	0.00	2	28.13	28.60	-2	5,173	-0.04%
2020/03/19	2	27.65	2	26.45	26.45	0	5,391	0.00%
2020/03/18	2	30.03	0	0.00	29.35	2	5,436	0.04%
2020/03/17	2	29.70	3	29.83	29.90	-1	5,549	-0.02%
2020/03/16	9	31.52	4	32.15	31.00	5	5,561	0.09%
2020/03/13	8	31.01	0	0.00	31.95	8	5,565	0.14%
2020/03/12	29	36.40	24	37.27	34.30	5	5,506	0.09%
2020/03/10	1	37.30	1	37.55	38.55	0	5,761	0.00%
2020/03/09	1	38.50	1	38.55	38.00	0	5,901	0.00%
2020/03/06	21	39.80	3	40.00	39.70	18	5,920	0.30%
2020/03/05	0	0.00	1	39.05	39.65	-1	6,003	-0.02%
2020/03/03	0	0.00	5	37.40	38.30	-5	6,684	-0.07%
2020/03/02	21	36.46	20	36.85	36.25	1	6,716	0.01%
2020/02/27	2	37.60	1	37.15	37.00	1	6,860	0.01%
2020/02/26	0	0.00	30.2	38.67	39.30	-30.2	6,803	-0.44%
2020/02/25	1	38.00	0	0.00	38.90	1	6,761	0.01%
2020/02/24	3	38.80	0	0.00	39.15	3	6,759	0.04%
2020/02/20	0	0.00	8	38.30	38.50	-8	6,684	-0.12%
2020/02/17	2	38.20	0	0.00	38.60	2	6,701	0.03%
2020/02/14	0	0.00	4	38.10	38.00	-4	6,672	-0.06%
2020/02/13	6	37.80	2	38.75	37.70	4	6,723	0.06%
2020/02/12	6	38.48	1	38.75	38.30	5	6,714	0.07%
2020/02/07	12	36.44	0	0.00	36.35	12	7,364	0.16%
2020/02/06	1	36.50	3	36.88	37.10	-2	7,746	-0.03%
2020/02/04	11	35.60	4	34.58	35.95	7	7,703	0.09%
2020/02/03	5	33.32	0	0.00	33.40	5	7,678	0.07%
2020/01/31	9	36.28	6	36.61	36.45	3	7,587	0.04%
2020/01/30	15	38.85	1	39.50	38.45	14	7,532	0.19%
2020/01/20	2	42.73	1	42.95	42.70	1	7,534	0.01%
2020/01/15	1	43.65	0	0.00	43.35	1	7,873	0.01%
2020/01/14	0	0.00	2	44.00	43.75	-2	8,146	-0.02%
2020/01/13	0	0.00	8	43.17	43.40	-8	8,108	-0.10%
2020/01/10	1	42.65	2	42.55	42.55	-1	8,078	-0.01%
2020/01/09	4	42.90	0	0.00	42.40	4	8,088	0.05%
2020/01/08	4	43.03	18	42.82	43.15	-14	8,102	-0.17%
2020/01/07	6	43.06	30	42.78	43.10	-24	8,246	-0.29%
2020/01/06	6	42.15	6	43.25	42.80	0	8,254	0.00%
2020/01/03	3	42.80	3	42.42	42.80	0	8,271	0.00%
2020/01/02	1	43.20	0	0.00	43.10	1	8,253	0.01%
2019/12/27	0	0.00	1	42.45	42.35	-1	8,440	-0.01%
2019/12/26	12	42.47	10	42.20	42.20	2	8,527	0.02%
2019/12/25	1	41.90	0	0.00	42.45	1	8,590	0.01%
2019/12/24	24	41.45	22	41.60	41.45	2	8,942	0.02%
2019/12/23	13	42.00	10	42.10	41.95	3	8,962	0.03%
2019/12/20	16	42.38	6	42.55	42.60	10	9,107	0.11%
2019/12/19	8	42.54	8	42.88	42.75	0	9,700	0.00%
2019/12/18	41	42.78	14	42.96	42.60	27	10,083	0.27%
2019/12/17	27	43.98	48	44.18	44.25	-21	10,305	-0.20%
2019/12/16	0	0.00	24	46.27	46.80	-24	10,013	-0.24%
2019/12/13	5	45.30	8	45.14	45.30	-3	9,961	-0.03%
2019/12/12	23	45.80	1	46.35	44.85	22	10,269	0.21%
2019/12/11	5	44.95	0	0.00	45.30	5	10,281	0.05%
2019/12/10	6	44.53	3	44.42	45.00	3	10,391	0.03%
2019/12/09	1	45.75	0	0.00	45.00	1	10,420	0.01%
2019/12/06	9	45.32	4	45.56	45.30	5	10,519	0.05%
2019/12/05	9	45.43	19	46.18	45.40	-10	10,532	-0.09%
2019/12/04	8	44.24	18	45.04	45.25	-10	10,426	-0.10%
2019/12/03	7	44.26	0	0.00	44.50	7	10,636	0.07%
2019/12/02	7	43.21	17	43.87	44.85	-10	10,677	-0.09%
2019/11/29	30	45.13	44	45.18	44.40	-14	10,682	-0.13%
2019/11/28	1	44.30	9	43.76	43.90	-8	10,301	-0.08%
2019/11/27	9	43.12	3	42.75	42.60	6	10,422	0.06%
2019/11/26	2	43.05	2	42.73	43.00	0	10,526	0.00%
2019/11/25	2	41.30	0	0.00	41.25	2	10,621	0.02%
2019/11/20	1	40.60	3	40.75	40.60	-2	11,769	-0.02%
2019/11/19	3	40.88	0	0.00	40.75	3	11,960	0.03%
2019/11/18	1	41.15	1	41.05	41.05	0	12,160	0.00%
2019/11/14	4	41.00	0	0.00	40.65	4	12,744	0.03%
2019/11/12	0	0.00	1	41.55	41.45	-1	13,341	-0.01%
2019/11/11	2	40.53	0	0.00	40.40	2	13,834	0.01%
2019/11/08	1	41.30	3	41.23	41.00	-2	14,410	-0.01%
2019/11/07	6	40.72	6	40.98	40.60	0	14,552	0.00%
2019/11/06	3	43.23	2	43.38	42.00	1	14,468	0.01%
2019/11/05	20	45.03	3	44.52	45.30	17	14,132	0.12%
2019/11/04	1	43.60	1	44.15	43.50	0	13,749	0.00%
2019/11/01	1	43.50	2	43.73	43.50	-1	13,691	-0.01%
2019/10/31	6	43.63	3	43.78	43.35	3	13,704	0.02%
2019/10/30	1	43.05	1	43.60	43.65	0	13,699	0.00%
2019/10/29	1	42.95	0	0.00	42.80	1	13,673	0.01%
2019/10/28	1	43.95	1	43.85	43.85	0	13,617	0.00%
2019/10/25	5	43.35	12	43.31	43.15	-7	13,563	-0.05%
2019/10/24	4	44.20	3	44.43	44.10	1	13,517	0.01%
2019/10/23	13	44.68	5	44.42	44.35	8	13,520	0.06%
2019/10/22	1	43.30	7	44.04	44.10	-6	13,312	-0.05%
2019/10/21	3	42.67	2	42.60	42.75	1	13,039	0.01%
2019/10/18	11	42.21	2	42.23	42.25	9	12,991	0.07%
2019/10/17	0	0.00	2	42.05	41.95	-2	12,961	-0.02%
2019/10/16	6	42.28	4	42.78	42.00	2	12,920	0.02%
2019/10/15	5	42.52	3	42.40	42.45	2	12,807	0.02%
2019/10/14	5	41.50	8	41.58	41.15	-3	12,605	-0.02%
2019/10/09	15	40.76	20	40.55	40.50	-5	12,511	-0.04%
2019/10/07	0	0.00	1	41.30	42.00	-1	12,362	-0.01%
2019/10/04	1	42.05	0	0.00	41.00	1	12,222	0.01%
2019/10/03	0	0.00	2	41.58	41.95	-2	12,128	-0.02%
2019/10/02	0	0.00	2	41.18	42.40	-2	12,070	-0.02%
2019/10/01	4	40.69	1	41.00	41.00	3	11,963	0.03%
2019/09/27	4	40.71	1	42.50	40.60	3	11,886	0.03%
2019/09/26	3	43.47	2	43.35	43.50	1	11,505	0.01%
2019/09/25	5	43.42	7	43.50	43.20	-2	11,442	-0.02%
2019/09/24	8	44.03	18	44.35	43.45	-10	11,299	-0.09%
2019/09/23	27	47.04	15	46.94	46.80	12	10,695	0.11%
2019/09/20	6	48.60	28	48.08	48.60	-22	10,293	-0.21%
2019/09/19	4	46.15	5	46.45	46.90	-1	9,803	-0.01%
2019/09/18	4	46.65	4	47.20	46.55	0	9,709	0.00%
2019/09/17	8	47.46	14	47.54	47.10	-6	9,484	-0.06%
2019/09/16	5	46.31	6	46.47	46.50	-1	9,039	-0.01%
2019/09/12	2	46.35	2	45.45	46.35	0	8,913	0.00%
2019/09/11	3	45.40	3	45.65	45.20	0	8,751	0.00%
2019/09/10	4	45.30	3	45.87	45.30	1	8,666	0.01%
2019/09/09	3	46.52	2	46.75	46.50	1	8,491	0.01%
2019/09/06	6	46.57	9	46.42	46.30	-3	8,432	-0.04%
2019/09/05	12	46.72	26	46.47	46.70	-14	8,273	-0.17%
2019/09/04	0	0.00	2	44.78	45.25	-2	7,862	-0.03%
2019/09/03	4	45.20	9	45.36	45.05	-5	7,723	-0.06%
2019/09/02	2	44.50	4	44.29	44.50	-2	7,511	-0.03%
2019/08/30	10	44.50	9	46.08	43.20	1	7,313	0.01%
2019/08/29	18	46.54	15	46.64	46.80	3	6,927	0.04%
2019/08/28	4	46.53	7	45.87	46.30	-3	6,709	-0.04%
2019/08/27	14	46.51	28	46.03	46.50	-14	6,414	-0.22%
2019/08/26	4	42.75	4	42.73	43.55	0	5,719	0.00%
2019/08/23	3	42.98	0	0.00	42.95	3	5,531	0.05%
2019/08/22	0	0.00	18	42.64	42.30	-18	5,193	-0.35%
2019/08/21	15	41.96	3	42.20	42.00	12	4,975	0.24%
2019/08/20	5	41.64	2	42.05	40.80	3	4,749	0.06%
2019/08/19	3	42.37	17	42.84	42.30	-14	4,500	-0.31%
2019/08/16	11	41.40	1	41.35	41.75	10	4,112	0.24%
2019/08/15	10	41.71	4	41.24	41.80	6	3,876	0.15%
2019/08/14	0	0.00	10	40.71	41.50	-10	3,444	-0.29%
2019/08/13	10	38.82	11	38.23	38.20	-1	2,872	-0.03%
2019/08/12	3	35.50	7	38.10	38.10	-4	2,255	-0.18%
2019/08/08	1	33.60	2	34.45	34.65	-1	2,010	-0.05%
2019/08/07	0	0.00	1	33.40	33.65	-1	1,853	-0.05%
2019/08/06	0	0.00	2	32.13	32.65	-2	1,774	-0.11%
2019/08/02	3	32.43	0	0.00	32.30	3	1,764	0.17%
2019/08/01	0	0.00	1	34.00	33.40	-1	1,744	-0.06%
2019/07/31	1	32.95	0	0.00	33.35	1	1,681	0.06%
2019/07/29	0	0.00	1	33.80	33.70	-1	1,635	-0.06%
2019/07/26	3	33.00	1	32.90	33.10	2	1,575	0.13%
2019/07/25	0	0.00	2	33.00	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	4	31.75	31.85	-4	1,474	-0.27%
2019/07/22	1	31.25	6	31.25	31.20	-5	1,466	-0.34%
2019/07/05	0	0.00	1	31.25	31.30	-1	1,842	-0.05%
2019/07/04	1	31.20	0	0.00	31.45	1	1,864	0.05%
2019/07/03	0	0.00	1	31.00	30.90	-1	1,975	-0.05%
2019/07/02	1	31.40	4	31.35	31.50	-3	2,063	-0.15%
2019/07/01	1	30.60	1	31.20	31.45	0	2,088	0.00%
2019/06/28	9	32.41	0	0.00	32.10	9	2,361	0.38%
2019/06/27	7	32.47	1	32.40	32.60	6	2,417	0.25%
2019/06/24	0	0.00	24	32.35	32.30	-24	2,576	-0.93%
2019/06/21	0	0.00	5	32.40	32.50	-5	2,585	-0.19%
2019/06/20	0	0.00	2	32.88	32.70	-2	2,619	-0.08%
2019/06/19	26	32.14	0	0.00	32.00	26	2,584	1.01%
2019/06/14	8	31.25	0	0.00	31.35	8	2,623	0.30%
2019/06/13	0	0.00	1	30.15	31.00	-1	2,623	-0.04%
2019/05/14	0	0.00	2	27.75	29.50	-2	3,661	-0.05%
2019/05/13	1	29.95	0	0.00	28.70	1	3,712	0.03%
2019/05/07	1	31.80	0	0.00	31.85	1	3,774	0.03%
2019/05/06	4	32.09	0	0.00	31.70	4	3,817	0.10%
2019/05/02	1	33.20	3	32.93	33.00	-2	3,818	-0.05%
2019/04/19	1	34.80	0	0.00	34.90	1	4,037	0.02%
2019/04/18	0	0.00	4	33.85	33.85	-4	4,000	-0.10%
2019/04/17	0	0.00	14	34.35	34.50	-14	3,983	-0.35%
2019/04/16	2	34.70	0	0.00	34.90	2	4,021	0.05%
2019/04/11	1	33.55	32	33.62	33.15	-31	3,913	-0.79%
2019/04/09	2	34.75	1	34.80	34.35	1	3,879	0.03%
2019/04/08	6	33.75	6	33.95	34.00	0	3,761	0.00%
2019/04/03	1	34.70	0	0.00	34.60	1	3,670	0.03%
2019/04/02	16	34.93	11	35.20	34.55	5	3,618	0.14%
2019/04/01	0	0.00	3	33.55	33.40	-3	3,357	-0.09%
2019/03/29	7	33.00	3	32.98	33.30	4	3,274	0.12%
2019/03/27	0	0.00	3	32.65	32.70	-3	3,173	-0.09%
2019/03/26	4	31.93	0	0.00	31.85	4	3,124	0.13%
2019/03/22	0	0.00	2	32.25	32.15	-2	3,069	-0.07%
2019/03/21	2	32.20	0	0.00	32.15	2	3,059	0.07%
2019/03/20	3	31.90	0	0.00	31.85	3	3,073	0.10%
2019/03/19	3	32.73	2	32.68	32.20	1	3,165	0.03%
2019/03/18	1	32.05	0	0.00	32.50	1	3,114	0.03%
2019/03/15	12	31.87	0	0.00	31.75	12	3,052	0.39%
2019/03/14	5	30.95	2	30.90	30.75	3	3,083	0.10%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/12	0	0.00	1	31.45	31.00	-1	3,192	-0.03%
2019/03/11	0	0.00	5	31.35	31.15	-5	3,259	-0.15%
2019/03/08	2	31.18	0	0.00	31.05	2	3,320	0.06%
2019/03/07	1	31.95	0	0.00	31.30	1	3,361	0.03%
2019/03/05	1	31.75	2	31.70	31.65	-1	3,417	-0.03%
2019/03/04	3	32.15	4	32.11	32.00	-1	3,417	-0.03%
2019/02/27	1	31.60	0	0.00	32.50	1	3,436	0.03%
2019/02/26	21	32.91	22	32.56	32.55	-1	3,339	-0.03%
2019/02/25	8	31.05	0	0.00	31.20	8	2,972	0.27%
2019/02/22	5	30.35	2	30.60	30.30	3	2,923	0.10%
2019/02/21	0	0.00	1	30.75	30.80	-1	2,927	-0.03%
2019/02/20	0	0.00	1	30.70	30.75	-1	2,971	-0.03%
2019/02/19	1	30.90	0	0.00	30.60	1	2,943	0.03%
2019/02/15	1	30.95	0	0.00	31.00	1	2,918	0.03%
2019/02/14	2	31.20	15	31.07	31.20	-13	2,878	-0.45%
2019/02/13	5	30.15	0	0.00	30.20	5	2,851	0.18%
2019/02/12	1	30.85	20	30.55	30.60	-19	2,821	-0.67%
2019/02/11	11	31.28	4	30.38	30.70	7	2,757	0.25%
2019/01/29	5	29.90	0	0.00	29.80	5	2,682	0.19%
2019/01/28	4	30.05	2	30.15	30.15	2	2,676	0.07%
2019/01/25	0	0.00	4	30.04	30.05	-4	2,701	-0.15%
2019/01/24	1	29.55	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.65	0	0.00	29.55	1	2,654	0.04%
2019/01/21	7	30.19	10	30.15	30.05	-3	2,591	-0.12%
2019/01/18	13	29.55	0	0.00	29.30	13	2,512	0.52%
2019/01/17	0	0.00	1	29.45	29.15	-1	2,491	-0.04%
2019/01/16	12	28.92	1	29.40	29.55	11	2,448	0.45%
2019/01/14	0	0.00	1	28.30	28.05	-1	2,339	-0.04%
2019/01/09	0	0.00	4	27.80	27.85	-4	2,264	-0.18%
2019/01/08	5	27.79	2	27.80	27.90	3	2,242	0.13%
2019/01/07	1	26.70	2	26.93	27.30	-1	2,172	-0.05%
2019/01/04	2	26.25	1	26.15	26.40	1	2,170	0.05%
2019/01/03	1	27.15	1	27.10	27.15	0	2,196	0.00%
2019/01/02	1	27.60	0	0.00	27.55	1	2,192	0.05%
2018/12/24	0	0.00	2	29.73	29.85	-2	2,183	-0.09%
2018/12/20	6	28.86	2	28.75	28.30	4	2,195	0.18%
2018/12/17	0	0.00	5	28.90	28.55	-5	2,123	-0.24%
2018/12/14	0	0.00	1	28.85	29.15	-1	2,147	-0.05%
2018/12/12	2	29.90	1	29.95	30.00	1	2,202	0.05%
2018/12/11	2	28.20	2	28.40	28.90	0	2,113	0.00%
2018/12/10	1	27.60	0	0.00	27.70	1	2,176	0.05%
2018/12/07	1	28.40	0	0.00	28.20	1	2,176	0.05%
2018/12/03	0	0.00	5	30.75	30.90	-5	1,987	-0.25%
2018/11/30	0	0.00	5	29.32	30.00	-5	1,923	-0.26%
2018/11/29	10	30.00	2	29.78	29.60	8	1,891	0.42%
2018/11/26	2	28.63	0	0.00	28.45	2	1,750	0.11%
2018/11/12	1	28.45	1	28.70	28.35	0	1,689	0.00%
2018/11/06	0	0.00	2	26.85	26.70	-2	1,720	-0.12%
2018/11/02	0	0.00	2	27.58	27.15	-2	1,795	-0.11%
2018/11/01	2	25.90	0	0.00	26.00	2	1,743	0.11%
2018/10/11	0	0.00	1	26.00	25.75	-1	1,897	-0.05%
2018/10/09	1	28.80	0	0.00	28.60	1	1,890	0.05%
2018/09/28	0	0.00	1	31.75	31.90	-1	1,948	-0.05%
2018/09/27	1	31.95	0	0.00	31.85	1	1,955	0.05%
2018/09/26	0	0.00	3	31.72	31.55	-3	1,904	-0.16%
2018/09/25	1	31.40	0	0.00	31.55	1	1,945	0.05%
2018/09/20	0	0.00	4	31.60	31.40	-4	2,000	-0.20%
2018/09/19	2	32.85	3	32.50	32.60	-1	2,034	-0.05%
2018/09/18	0	0.00	1	32.30	32.00	-1	1,990	-0.05%
2018/09/14	1	32.30	0	0.00	32.80	1	2,040	0.05%
2018/09/12	0	0.00	5	29.48	29.35	-5	1,973	-0.25%
2018/09/11	0	0.00	2	29.30	29.35	-2	1,986	-0.10%
2018/09/10	4	28.74	53	28.65	28.40	-49	2,006	-2.44%
2018/09/07	1	30.70	3	30.67	30.60	-2	1,997	-0.10%
2018/09/06	0	0.00	1	32.50	32.40	-1	2,007	-0.05%
2018/09/05	3	33.12	0	0.00	32.70	3	2,066	0.15%
2018/09/03	0	0.00	70	32.16	32.00	-70	2,299	-3.04%
2018/08/30	70	32.81	0	0.00	32.75	70	2,359	2.97%
2018/08/29	0	0.00	70	33.68	33.15	-70	2,396	-2.92%
2018/08/28	39	33.14	3	32.80	33.30	36	2,399	1.50%
2018/08/27	30	32.25	0	0.00	32.20	30	2,397	1.25%
2018/08/23	1	32.10	0	0.00	32.10	1	2,534	0.04%
2018/08/22	2	31.75	0	0.00	31.80	2	2,538	0.08%
2018/08/21	4	31.53	3	31.60	31.60	1	2,546	0.04%
2018/08/20	5	31.80	0	0.00	31.80	5	2,565	0.19%
2018/08/16	0	0.00	7	32.40	32.60	-7	2,627	-0.27%
2018/08/15	0	0.00	8	32.85	32.80	-8	2,621	-0.31%
2018/08/14	5	33.55	0	0.00	33.50	5	2,631	0.19%
2018/08/13	1	34.25	416	33.98	32.60	-415	2,627	-15.79%	大賣/鉅額交易
2018/08/10	11	35.90	5	36.19	35.80	6	2,563	0.23%
2018/08/03	1	38.25	0	0.00	38.20	1	2,602	0.04%
2018/08/02	1	39.30	1	39.00	38.50	0	2,624	0.00%
2018/08/01	0	0.00	1	38.75	39.00	-1	2,603	-0.04%
2018/07/31	0	0.00	20	38.65	38.65	-20	2,586	-0.77%
2018/07/30	2	38.28	1	37.95	38.05	1	2,594	0.04%
2018/07/27	2	38.15	1	38.05	38.05	1	2,603	0.04%
2018/07/25	0	0.00	1	37.90	37.85	-1	2,622	-0.04%
2018/07/24	1	37.95	0	0.00	38.00	1	2,620	0.04%
2018/07/23	10	37.25	0	0.00	37.30	10	2,596	0.39%
2018/07/20	1	37.65	0	0.00	37.55	1	2,606	0.04%
2018/07/19	10	37.85	0	0.00	37.60	10	2,629	0.38%
2018/07/18	0	0.00	2	38.18	37.70	-2	2,699	-0.07%
2018/07/12	1	37.40	0	0.00	37.55	1	2,835	0.04%
2018/07/11	2	37.45	0	0.00	37.35	2	2,875	0.07%
2018/07/10	3	37.98	0	0.00	37.75	3	2,944	0.10%
2018/07/09	3	38.03	0	0.00	37.80	3	3,295	0.09%
2018/07/06	406	37.95	0	0.00	38.00	406	3,328	12.20%	大買/鉅額交易
2018/07/05	1	38.30	0	0.00	37.20	1	3,292	0.03%
2018/07/03	11	38.19	2	38.33	37.60	9	3,303	0.27%
2018/07/02	11	37.40	0	0.00	37.25	11	3,281	0.34%
2018/06/29	3	37.58	0	0.00	37.60	3	3,293	0.09%
2018/06/28	0	0.00	20	40.14	40.00	-20	3,311	-0.60%
2018/06/27	7	40.89	3	40.75	40.35	4	3,296	0.12%
2018/06/26	27	40.29	2	40.15	40.20	25	3,309	0.76%
2018/06/25	2	41.65	1	41.90	41.25	1	3,337	0.03%
2018/06/22	2	40.95	1	40.70	41.05	1	3,324	0.03%
2018/06/19	3	41.68	0	0.00	41.50	3	3,344	0.09%
2018/06/14	1	41.85	57	41.85	41.65	-56	3,314	-1.69%
2018/06/13	4	41.65	2	41.45	41.45	2	3,282	0.06%
2018/06/12	11	42.95	13	42.62	42.20	-2	3,249	-0.06%
2018/06/11	7	41.25	0	0.00	41.50	7	3,079	0.23%
2018/06/07	5	40.80	0	0.00	40.65	5	3,184	0.16%
2018/06/06	61	40.63	2	40.60	40.70	59	3,253	1.81%
2018/06/05	6	40.47	0	0.00	40.05	6	3,324	0.18%
2018/06/04	0	0.00	1	40.40	40.30	-1	3,317	-0.03%
2018/05/31	11	39.93	4	40.24	39.85	7	3,334	0.21%
2018/05/24	1	39.85	0	0.00	39.55	1	3,460	0.03%
2018/05/23	1	38.80	0	0.00	38.85	1	3,418	0.03%
2018/05/22	1	39.00	0	0.00	39.00	1	3,449	0.03%
2018/05/17	5	39.30	3	39.20	39.25	2	3,513	0.06%
2018/05/15	1	38.30	0	0.00	38.25	1	3,546	0.03%
2018/05/14	10	38.35	5	38.30	38.40	5	3,649	0.14%
2018/05/08	3	37.95	0	0.00	37.85	3	3,789	0.08%
2018/05/07	5	38.25	0	0.00	37.95	5	3,852	0.13%
2018/05/03	7	38.69	0	0.00	38.15	7	4,055	0.17%
2018/04/27	1	39.25	0	0.00	39.10	1	4,217	0.02%
2018/04/26	1	39.05	1	40.00	39.00	0	4,253	0.00%
2018/04/25	1	39.35	0	0.00	39.90	1	4,308	0.02%
2018/04/24	3	40.00	2	41.00	39.55	1	4,371	0.02%
2018/04/23	12	41.90	25	41.25	41.25	-13	4,359	-0.30%
2018/04/20	6	43.24	0	0.00	43.10	6	4,368	0.14%
2018/04/19	4	43.09	1	43.35	43.10	3	4,430	0.07%
2018/04/18	11	42.87	0	0.00	42.85	11	4,569	0.24%
2018/04/17	5	43.03	2	43.38	42.65	3	4,625	0.06%
2018/04/16	5	43.45	0	0.00	43.40	5	4,656	0.11%
2018/04/13	5	44.18	28	44.36	43.95	-23	4,860	-0.47%
2018/04/12	3	41.58	0	0.00	42.30	3	5,110	0.06%
2018/04/11	6	41.18	15	41.40	41.05	-9	5,324	-0.17%
2018/04/10	1	41.55	0	0.00	41.00	1	5,359	0.02%
2018/04/09	7	41.68	0	0.00	41.30	7	5,461	0.13%
2018/04/03	3	42.52	0	0.00	42.50	3	5,469	0.05%
2018/04/02	0	0.00	4	43.43	43.15	-4	5,508	-0.07%
2018/03/31	4	43.75	1	43.70	43.35	3	5,627	0.05%
2018/03/30	0	0.00	10	43.15	43.15	-10	5,713	-0.18%
2018/03/29	1	43.05	1	43.65	43.05	0	5,768	0.00%
2018/03/28	1	43.00	29	43.21	43.05	-28	5,779	-0.48%
2018/03/27	1	42.60	0	0.00	42.60	1	5,873	0.02%
2018/03/26	2	41.08	0	0.00	41.75	2	5,918	0.03%
2018/03/23	5	41.32	1	41.00	41.20	4	5,934	0.07%
2018/03/21	2	42.45	0	0.00	42.55	2	6,059	0.03%
2018/03/19	2	42.45	1	42.65	42.45	1	6,177	0.02%
2018/03/16	4	42.60	3	42.63	42.45	1	6,222	0.02%
2018/03/15	1	42.95	0	0.00	42.95	1	6,249	0.02%
2018/03/14	20	43.54	1	43.55	43.25	19	6,329	0.30%
2018/03/13	5	43.27	1	43.15	43.55	4	6,380	0.06%
2018/03/12	3	43.45	3	43.38	43.25	0	6,518	0.00%
2018/03/09	3	43.30	0	0.00	43.20	3	6,528	0.05%
2018/03/08	4	42.55	2	42.60	42.50	2	6,468	0.03%
2018/03/07	0	0.00	2	42.65	42.45	-2	6,481	-0.03%
2018/03/06	4	42.55	0	0.00	42.20	4	6,567	0.06%
2018/03/05	7	42.74	0	0.00	42.35	7	6,667	0.10%
2018/03/02	3	43.48	1	43.35	43.20	2	6,704	0.03%
2018/03/01	0	0.00	3	43.23	43.30	-3	6,668	-0.04%
2018/02/27	0	0.00	6	42.70	42.40	-6	6,750	-0.09%
2018/02/26	2	42.20	1	42.25	42.35	1	6,778	0.01%
2018/02/22	0	0.00	6	41.68	41.45	-6	6,832	-0.09%
2018/02/21	0	0.00	7	40.30	40.80	-7	6,834	-0.10%
2018/02/12	1	40.00	2	39.60	39.30	-1	6,862	-0.01%
2018/02/09	7	37.70	0	0.00	39.45	7	6,936	0.10%
2018/02/08	4	40.00	0	0.00	39.80	4	6,955	0.06%
2018/02/07	8	41.79	1	41.60	41.30	7	7,144	0.10%
2018/02/06	12	42.37	3	39.67	40.50	9	7,439	0.12%
2018/02/05	2	43.70	0	0.00	43.70	2	7,371	0.03%
2018/01/31	1	44.05	1	43.80	44.05	0	7,600	0.00%
2018/01/30	204	43.90	5	44.12	43.65	199	7,710	2.58%	大買/鉅額交易
2018/01/29	8	44.15	20	44.13	43.60	-12	7,968	-0.15%
2018/01/26	8	43.63	9	43.27	43.10	-1	7,980	-0.01%
2018/01/25	1	42.50	16	43.19	43.05	-15	8,232	-0.18%
2018/01/24	1	41.85	0	0.00	41.85	1	8,277	0.01%
2018/01/22	9	42.07	1	42.35	41.90	8	8,993	0.09%
2018/01/19	2	41.90	2	41.98	41.70	0	9,081	0.00%
2018/01/18	9	43.08	2	43.18	42.50	7	9,067	0.08%
2018/01/17	2	42.65	1	42.55	42.45	1	9,108	0.01%
2018/01/16	4	43.24	2	43.20	43.10	2	9,125	0.02%
2018/01/15	0	0.00	10	44.15	44.00	-10	9,125	-0.11%
2018/01/12	5	44.17	0	0.00	44.60	5	9,108	0.05%
2018/01/11	13	43.58	4	43.30	43.35	9	9,218	0.10%
2018/01/10	1	43.65	3	43.90	43.65	-2	9,373	-0.02%
2018/01/09	6	44.92	1	44.10	44.05	5	9,536	0.05%
2018/01/08	22	45.09	14	44.29	44.90	8	9,404	0.09%
2018/01/05	1	42.70	27	42.88	42.80	-26	8,875	-0.29%
2018/01/04	2	41.58	0	0.00	41.40	2	8,731	0.02%
2018/01/03	5	42.25	2	42.33	41.75	3	8,915	0.03%