金居 (8358)-統一-嘉義券商分點個股進出

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
58.2
漲跌
▲0.1
漲幅
+0.17%
成交量
941張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	0.1	58.11	0	0.00	58.20	0.1	1,531	0.00%
2024/12/16	0.1	59.70	0	0.00	58.10	0.1	1,535	0.00%
2024/12/13	1	60.80	5	61.40	60.80	-4	1,501	-0.27%
2024/12/12	0.1	60.80	0	0.00	60.00	0.1	1,440	0.00%
2024/12/10	0	0.00	0	60.70	60.30	0	1,434	0.00%
2024/12/09	1	60.00	0	0.00	59.60	1	1,432	0.07%
2024/12/06	0	61.10	3.1	60.52	60.60	-3.1	1,430	-0.21%
2024/12/04	1	61.50	3	61.10	61.40	-2	1,420	-0.14%
2024/12/02	1.1	59.00	0	0.00	59.20	1.1	1,406	0.08%
2024/11/28	1	58.20	0	0.00	57.40	1	1,495	0.07%
2024/11/27	0	59.20	0	0.00	58.70	0	1,501	0.00%
2024/11/25	1	61.20	1	60.50	60.90	0	1,516	0.00%
2024/11/22	1	60.50	2.6	61.29	61.50	-1.6	1,523	-0.10%
2024/11/21	0	0.00	0	58.10	58.20	0	1,439	0.00%
2024/11/19	0	0.00	0	57.30	57.40	0	1,498	0.00%
2024/11/18	3	56.73	0	0.00	56.30	3	1,552	0.19%
2024/11/14	3.1	57.49	3	57.30	57.00	0.1	1,585	0.01%
2024/11/13	1	57.90	1	58.20	57.80	0	1,593	0.00%
2024/11/12	1	58.50	1	58.10	57.80	0	1,621	0.00%
2024/11/11	1.1	58.89	1	59.10	59.10	0.1	1,649	0.01%
2024/11/08	1	61.20	1	60.30	60.30	0	1,664	0.00%
2024/11/01	0	0.00	1	59.11	60.70	-1	1,949	-0.05%
2024/10/30	0	60.10	0	0.00	59.50	0	1,977	0.00%
2024/10/28	0	61.11	0	0.00	61.00	0	2,031	0.00%
2024/10/25	1	60.50	2	61.70	61.80	-1	2,037	-0.05%
2024/10/23	0	0.00	0	60.88	60.80	0	2,074	0.00%
2024/10/18	0	59.30	0	0.00	58.90	0	2,277	0.00%
2024/10/17	0	0.00	0	60.00	59.90	0	2,359	0.00%
2024/10/15	3.1	59.40	0	59.60	59.30	3.1	2,547	0.12%
2024/10/14	0	0.00	0	59.33	59.10	0	2,714	0.00%
2024/10/11	0	58.69	0	0.00	58.50	0	2,921	0.00%
2024/10/09	0	60.00	0	0.00	59.60	0	3,527	0.00%
2024/10/08	0	60.43	0	0.00	60.10	0	3,759	0.00%
2024/10/07	0	0.00	1	60.60	60.80	-1	3,858	-0.03%
2024/10/04	1	60.00	0	0.00	59.90	1	3,974	0.03%
2024/10/01	2	60.85	2	60.60	60.70	0	4,111	0.00%
2024/09/30	2	61.25	3	61.20	61.10	-1	4,144	-0.02%
2024/09/27	1	62.00	0	62.30	62.00	1	4,198	0.02%
2024/09/26	1	61.80	2	61.80	61.70	-1	4,241	-0.02%
2024/09/25	2	62.30	1	63.20	62.20	1	4,294	0.02%
2024/09/24	2	61.35	1	61.60	61.50	1	4,308	0.02%
2024/09/23	2	61.70	1	61.80	61.80	1	4,402	0.02%
2024/09/20	0	0.00	1	61.70	61.30	-1	4,520	-0.02%
2024/09/19	1	61.20	0	60.86	61.20	1	4,577	0.02%
2024/09/18	0.1	60.76	7	61.33	60.30	-6.9	4,701	-0.15%
2024/09/16	0	0.00	4	61.50	61.70	-4	4,844	-0.08%
2024/09/13	1	61.20	0	0.00	61.30	1	4,913	0.02%
2024/09/12	0	0.00	0	61.12	60.60	0	5,005	0.00%
2024/09/11	0.1	60.27	0	0.00	59.70	0.1	5,106	0.00%
2024/09/10	0	0.00	1	60.10	59.80	-1	5,147	-0.02%
2024/09/09	2	60.15	2	60.60	61.00	0	5,179	0.00%
2024/09/06	0.1	60.87	0	0.00	60.60	0.1	5,247	0.00%
2024/09/05	1	61.10	1	61.80	60.70	0	5,376	0.00%
2024/09/04	2.1	60.52	1	61.20	60.30	1.1	5,465	0.02%
2024/09/03	2.1	64.22	0	0.00	64.00	2.1	5,479	0.04%
2024/08/30	1	65.30	6	65.01	64.80	-5	5,487	-0.09%
2024/08/29	1	63.01	2	63.90	63.80	-1	5,509	-0.02%
2024/08/28	1	63.80	5	63.90	63.70	-4	5,546	-0.07%
2024/08/27	5	63.86	2	63.80	63.90	3	5,572	0.05%
2024/08/26	2	63.70	0	0.00	63.40	2	5,635	0.04%
2024/08/23	0	62.60	0	0.00	64.00	0	5,655	0.00%
2024/08/22	0	0.00	1	63.70	63.10	-1	5,716	-0.02%
2024/08/21	3	63.03	1	63.40	62.70	2	5,810	0.03%
2024/08/20	0	0.00	2	64.05	63.60	-2	5,872	-0.03%
2024/08/19	4	62.43	0	0.00	62.70	4	5,993	0.07%
2024/08/16	0	0.00	0	62.70	62.30	0	6,135	0.00%
2024/08/14	2	62.10	0.1	62.40	62.00	1.9	6,933	0.03%
2024/08/13	1.1	61.17	1	62.00	61.80	0.1	7,050	0.00%
2024/08/12	7	61.60	0	0.00	61.30	7	7,611	0.09%
2024/08/09	1	61.80	0.3	62.00	62.00	0.7	7,918	0.01%
2024/08/08	0	0.00	5	59.80	60.00	-5	7,934	-0.06%
2024/08/07	0	0.00	3	60.17	60.70	-3	7,972	-0.04%
2024/08/06	7.1	58.01	0	0.00	58.10	7.1	7,962	0.09%
2024/08/05	5.1	58.48	0	0.00	58.30	5.1	7,876	0.06%
2024/08/02	3	65.60	1	64.70	64.70	2	7,805	0.03%
2024/08/01	2	66.40	1	67.20	67.20	1	7,798	0.01%
2024/07/31	2.1	64.45	1	65.00	64.70	1.1	7,785	0.01%
2024/07/30	3	62.67	1	63.42	64.50	2	7,880	0.03%
2024/07/29	3	63.93	2	63.70	63.20	1	7,877	0.01%
2024/07/26	1	64.20	1	64.60	64.80	0	7,876	0.00%
2024/07/23	1	66.80	1	66.60	66.50	0	7,897	0.00%
2024/07/22	4	67.18	2	66.30	66.20	2	7,942	0.03%
2024/07/19	2	69.30	1	69.10	69.00	1	7,872	0.01%
2024/07/18	6	70.97	0	0.00	71.00	6	7,854	0.08%
2024/07/17	3	72.73	2	73.00	72.70	1	7,787	0.01%
2024/07/16	3	72.57	2	72.40	72.70	1	7,765	0.01%
2024/07/15	1	72.70	26	73.60	73.00	-25	7,716	-0.32%
2024/07/12	0	0.00	35	74.93	75.20	-35	7,599	-0.46%
2024/07/11	27	74.93	28	76.34	75.20	-1	7,447	-0.01%
2024/07/10	64	71.26	8	71.49	71.60	56	6,915	0.81%
2024/07/09	2	67.95	0.4	70.40	67.80	1.6	6,895	0.02%
2024/07/08	3	71.37	11	70.95	70.30	-8	7,096	-0.11%
2024/07/05	1	71.80	12	71.49	71.60	-11	7,195	-0.15%
2024/07/03	3	70.97	14	70.69	70.60	-11	7,641	-0.14%
2024/07/02	0	0.00	0	70.30	70.00	0	7,836	0.00%
2024/07/01	0.4	70.81	0	0.00	70.30	0.4	7,963	0.01%
2024/06/28	0	70.30	2	70.70	70.20	-2	8,357	-0.02%
2024/06/27	4	70.85	2	70.75	70.50	2	8,539	0.02%
2024/06/26	2	70.30	2	70.35	70.80	0	8,484	0.00%
2024/06/25	2	67.40	0	69.39	70.00	2	8,374	0.02%
2024/06/24	4	69.12	0	0.00	69.20	4	8,318	0.05%
2024/06/21	2	69.99	4	70.62	70.00	-2	8,207	-0.02%
2024/06/20	1	67.20	0	0.00	68.30	1	8,069	0.01%
2024/06/19	7	66.64	1	66.30	66.60	6	8,007	0.08%
2024/06/18	9	68.00	1	67.60	67.80	8	7,930	0.10%
2024/06/14	12	69.88	0	0.00	69.70	12	7,865	0.15%
2024/06/13	0	0.00	2	70.35	70.50	-2	7,812	-0.03%
2024/06/12	2	71.20	1	71.00	70.80	1	7,745	0.01%
2024/06/11	0	0.00	12	69.84	70.20	-12	7,608	-0.16%
2024/06/07	12	68.62	12	69.63	68.50	0	7,512	0.00%
2024/06/06	1	68.90	1	69.30	68.30	0	7,460	0.00%
2024/06/05	3	68.60	2	68.20	68.10	1	7,427	0.01%
2024/06/04	2	69.80	7	70.84	69.20	-5	7,444	-0.07%
2024/06/03	19	68.41	4	68.80	69.30	15	7,366	0.20%
2024/05/31	1	67.00	0	0.00	67.50	1	7,324	0.01%
2024/05/30	3	67.70	0	0.00	67.40	3	7,298	0.04%
2024/05/29	3	69.97	0	0.00	69.40	3	7,228	0.04%
2024/05/28	3	70.50	6	70.85	70.60	-3	7,183	-0.04%
2024/05/27	7	71.03	7.6	71.65	70.40	-0.6	7,097	-0.01%
2024/05/24	4	69.93	0	0.00	70.20	4	6,999	0.06%
2024/05/23	3	69.03	1	69.00	69.00	2	6,910	0.03%
2024/05/22	4	71.03	4	70.85	70.70	0	6,758	0.00%
2024/05/21	7	72.14	19	72.56	71.60	-12	6,625	-0.18%
2024/05/20	6	71.05	11	71.83	71.50	-5	6,136	-0.08%
2024/05/17	8.6	68.51	6	68.97	69.20	2.6	5,822	0.04%
2024/05/16	17	70.86	9	72.29	70.20	8	5,751	0.14%
2024/05/15	20	68.83	18	66.79	69.00	2	5,358	0.04%
2024/05/14	0	0.00	0	65.55	64.80	0	5,009	0.00%
2024/05/13	1	63.00	4	63.95	63.90	-3	4,976	-0.06%
2024/05/10	6	63.58	2	63.55	65.30	4	4,921	0.08%
2024/05/09	1	63.70	1	63.40	63.40	0	4,866	0.00%
2024/05/08	0	63.80	0	0.00	63.40	0	4,859	0.00%
2024/05/07	1	62.60	2	63.75	64.20	-1	4,855	-0.02%
2024/05/06	3	64.90	0	0.00	64.00	3	4,826	0.06%
2024/05/03	0	0.00	4	66.40	65.40	-4	4,789	-0.08%
2024/05/02	0	0.00	3	65.37	65.80	-3	4,674	-0.06%
2024/04/30	2	65.95	5	65.54	65.30	-3	4,648	-0.06%
2024/04/29	0	0.00	3	65.63	65.90	-3	4,610	-0.07%
2024/04/26	2	65.10	4	64.93	64.60	-2	4,595	-0.04%
2024/04/25	0	0.00	1	62.20	62.50	-1	4,516	-0.02%
2024/04/24	12	63.18	11	62.85	63.00	1	4,488	0.02%
2024/04/23	1	59.80	0	0.00	60.00	1	4,476	0.02%
2024/04/22	3	60.31	0	0.00	59.90	3	4,457	0.07%
2024/04/19	2	62.50	0	0.00	62.30	2	4,411	0.05%
2024/04/18	0	63.50	1	64.90	64.10	-1	4,358	-0.02%
2024/04/17	1	64.10	0	0.00	64.40	1	4,311	0.02%
2024/04/16	5	63.02	1	62.30	62.50	4	4,254	0.09%
2024/04/15	1	66.20	6	66.33	65.30	-5	4,169	-0.12%
2024/04/12	1	67.70	4	68.95	67.20	-3	3,954	-0.08%
2024/04/11	2	67.55	14	67.66	67.20	-12	3,653	-0.33%
2024/04/10	13	66.78	2	66.95	66.00	11	3,458	0.32%
2024/04/09	7	67.90	4	68.27	66.80	3	3,309	0.09%
2024/04/08	1	65.80	4	65.80	65.50	-3	2,837	-0.11%
2024/04/03	5	64.16	3	64.80	64.20	2	2,583	0.08%
2024/04/02	5	64.28	6	64.83	64.20	-1	2,408	-0.04%
2024/04/01	2	60.75	17	61.98	62.70	-15	1,963	-0.76%
2024/03/29	3	59.53	3	59.33	59.50	0	1,748	0.00%
2024/03/28	0	0.00	6	57.63	58.30	-6	1,710	-0.35%
2024/03/27	1	57.30	0	0.00	57.50	1	1,697	0.06%
2024/03/26	3	57.97	2	58.35	57.50	1	1,692	0.06%
2024/03/25	7	59.27	0	0.00	58.60	7	1,715	0.41%
2024/03/22	2	59.45	7	59.47	59.40	-5	1,714	-0.29%
2024/03/21	1	58.80	1	59.20	59.30	0	1,729	0.00%
2024/03/20	1	58.30	4	58.88	59.30	-3	1,740	-0.17%
2024/03/19	1	58.40	1	58.70	58.60	0	1,680	0.00%
2024/03/18	0	0.00	1	57.90	58.10	-1	1,690	-0.06%
2024/03/15	0	0.00	0	57.70	57.20	0	1,700	0.00%
2024/03/14	4	57.20	5	57.62	57.20	-1	1,715	-0.06%
2024/03/13	1	57.70	1	57.00	57.00	0	1,722	0.00%
2024/03/12	1	58.30	0	58.30	58.10	1	1,751	0.06%
2024/03/11	0	57.60	1	57.40	57.50	-1	1,795	-0.05%
2024/03/08	3	57.50	1	56.80	56.60	2	1,805	0.11%
2024/03/07	5	58.50	2	58.40	58.30	3	1,794	0.17%
2024/03/06	0	0.00	1	59.70	59.20	-1	1,827	-0.05%
2024/03/05	8	59.05	2	59.00	58.80	6	1,897	0.32%
2024/03/01	0	59.30	0	0.00	59.10	0	1,951	0.00%
2024/02/29	1	59.30	0	0.00	59.20	1	1,970	0.05%
2024/02/23	3	60.30	0	0.00	59.90	3	2,196	0.14%
2024/02/22	3	60.70	1	60.70	60.70	2	2,216	0.09%
2024/02/21	2	61.40	0	0.00	61.50	2	2,242	0.09%
2024/02/20	1	62.39	1	62.70	61.60	0	2,275	0.00%
2024/02/19	4	63.03	1	62.80	62.50	3	2,263	0.13%
2024/02/16	2	61.40	16	63.22	63.50	-14	2,226	-0.63%
2024/02/15	1	58.90	0	0.00	58.90	1	2,041	0.05%
2024/02/05	3	59.40	0	0.00	59.70	3	2,092	0.14%
2024/02/01	0	58.80	0	0.00	59.00	0	2,128	0.00%
2024/01/30	1	59.50	1	60.00	59.50	0	2,185	0.00%
2024/01/29	0	59.80	0	0.00	59.80	0	2,233	0.00%
2024/01/26	0	59.83	0	0.00	59.60	0	2,250	0.00%
2024/01/25	8	60.33	0	0.00	59.90	8	2,295	0.35%
2024/01/24	1	60.60	0	0.00	60.50	1	2,316	0.04%
2024/01/23	0	60.30	0	0.00	60.40	0	2,426	0.00%
2024/01/22	1	61.00	4	60.88	60.80	-3	2,463	-0.12%
2024/01/19	1	58.60	1	59.60	59.80	0	2,550	0.00%
2024/01/17	3	58.60	0	0.00	58.10	3	2,785	0.11%
2024/01/15	1	59.60	0	59.75	59.10	1	2,850	0.03%
2024/01/12	0	0.00	2	59.15	59.10	-2	2,944	-0.07%
2024/01/11	0	0.00	0	58.66	58.70	0	2,978	0.00%
2024/01/10	0	57.70	0	0.00	57.40	0	3,093	0.00%
2024/01/09	0	58.30	0	0.00	57.70	0	3,155	0.00%
2024/01/08	0	58.60	0	0.00	58.40	0	3,212	0.00%
2024/01/05	1	58.80	1	59.00	58.90	0	3,296	0.00%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/29	1	60.50	1	60.30	60.60	0	3,957	0.00%
2023/12/28	1	60.50	0	0.00	60.50	1	4,199	0.02%
2023/12/21	1	60.41	2	60.80	60.40	-1	4,954	-0.02%
2023/12/20	0	60.30	0	61.20	60.70	0	4,988	0.00%
2023/12/19	0	60.30	5	59.70	59.80	-5	4,993	-0.10%
2023/12/18	6	60.62	0	0.00	60.40	6	5,035	0.12%
2023/12/15	2	61.60	2	61.90	61.30	0	5,077	0.00%
2023/12/14	0	0.00	0	62.20	61.50	0	5,173	0.00%
2023/12/13	3	61.70	1	61.90	61.80	2	5,302	0.04%
2023/12/12	2	61.35	0	0.00	61.20	2	5,404	0.04%
2023/12/11	1	61.10	1	62.10	61.90	0	5,553	0.00%
2023/12/08	2	61.75	2	61.75	61.80	0	5,619	0.00%
2023/12/07	0	62.09	0	0.00	61.60	0	5,764	0.00%
2023/12/06	1	61.60	10	62.13	62.50	-9	5,971	-0.15%
2023/12/05	9	61.06	0	61.20	61.00	9	6,066	0.15%
2023/12/04	0	62.40	1	62.40	61.80	-1	6,247	-0.02%
2023/12/01	2	62.80	4	62.88	62.60	-2	6,619	-0.03%
2023/11/30	0	0.00	3	62.17	62.20	-3	7,389	-0.04%
2023/11/29	2	61.40	8	61.73	61.50	-6	7,551	-0.08%
2023/11/28	3	60.97	1	61.40	61.40	2	7,723	0.03%
2023/11/27	7	60.33	0	0.00	60.00	7	8,329	0.08%
2023/11/24	2	60.75	10	60.75	60.80	-8	8,809	-0.09%
2023/11/23	8	62.24	7	61.93	61.50	1	8,993	0.01%
2023/11/22	1	59.90	1	60.70	60.80	0	8,851	0.00%
2023/11/21	0	0.00	3.2	60.76	60.40	-3.2	8,887	-0.04%
2023/11/20	4.2	60.48	6	60.37	60.80	-1.8	8,988	-0.02%
2023/11/17	4	59.00	0	0.00	59.10	4	9,095	0.04%
2023/11/15	3	59.50	2	60.65	59.30	1	9,508	0.01%
2023/11/14	1	58.70	1	59.40	59.90	0	9,725	0.00%
2023/11/13	4	59.20	1	59.40	59.20	3	10,039	0.03%
2023/11/09	6	60.20	0	0.00	60.60	6	10,718	0.06%
2023/11/08	1	60.80	0	0.00	60.80	1	10,744	0.01%
2023/11/06	0	0.00	5	61.56	62.10	-5	10,844	-0.05%
2023/11/03	0	0.00	2	60.65	60.50	-2	10,857	-0.02%
2023/11/02	0	0.00	5	60.94	60.40	-5	10,931	-0.05%
2023/11/01	3	59.00	2	59.05	59.00	1	10,977	0.01%
2023/10/31	6	59.93	5	61.00	58.40	1	11,027	0.01%
2023/10/30	1	60.90	1	61.60	60.90	0	11,180	0.00%
2023/10/27	14	60.74	2	61.15	60.20	12	11,313	0.11%
2023/10/26	6	62.05	3	62.23	61.10	3	11,743	0.03%
2023/10/25	2	64.60	0	0.00	65.00	2	12,206	0.02%
2023/10/24	2	62.60	2	63.30	64.20	0	12,992	0.00%
2023/10/23	1	64.00	1	64.00	63.00	0	13,942	0.00%
2023/10/20	2	62.35	1	62.20	63.00	1	14,815	0.01%
2023/10/19	1	63.70	0	0.00	63.90	1	14,773	0.01%
2023/10/18	2	67.00	1	65.20	64.00	1	14,777	0.01%
2023/10/13	1	68.00	1	68.40	68.10	0	14,860	0.00%
2023/10/12	1	67.70	1	68.20	68.70	0	14,865	0.00%
2023/10/11	0	0.00	3	69.73	67.20	-3	14,932	-0.02%
2023/10/05	2	68.35	1	69.10	68.10	1	14,942	0.01%
2023/10/04	0	0.00	1	68.40	68.40	-1	14,858	-0.01%
2023/10/03	0	0.00	3	67.77	68.40	-3	14,680	-0.02%
2023/10/02	1	63.90	15	64.60	66.90	-14	14,427	-0.10%
2023/09/28	0	0.00	1	62.50	61.80	-1	14,264	-0.01%
2023/09/27	1	61.60	1	62.00	62.00	0	14,340	0.00%
2023/09/26	5	62.24	2	63.05	61.60	3	14,382	0.02%
2023/09/25	2	63.25	2	63.40	63.10	0	14,459	0.00%
2023/09/20	1	61.70	1	63.00	61.70	0	14,478	0.00%
2023/09/19	5	63.02	2	62.50	62.40	3	14,567	0.02%
2023/09/18	6	64.42	0	0.00	64.00	6	14,654	0.04%
2023/09/15	0	0.00	2	67.25	66.60	-2	15,118	-0.01%
2023/09/14	3	66.30	1	66.60	66.80	2	15,209	0.01%
2023/09/12	2	64.25	2	65.30	65.20	0	15,044	0.00%
2023/09/11	3	66.63	1	66.80	65.00	2	14,948	0.01%
2023/09/08	2	68.55	1	68.80	68.40	1	14,761	0.01%
2023/09/07	4	69.23	7	68.14	69.00	-3	14,747	-0.02%
2023/09/06	6	71.00	3	70.87	69.80	3	14,736	0.02%
2023/09/05	12	71.48	16	70.50	70.60	-4	14,622	-0.03%
2023/09/04	1	68.50	16	68.62	68.10	-15	13,907	-0.11%
2023/09/01	15	67.15	16	67.79	66.30	-1	13,906	-0.01%
2023/08/31	6	68.43	21	70.18	68.80	-15	14,025	-0.11%
2023/08/30	2	68.40	33	68.54	68.30	-31	13,475	-0.23%
2023/08/29	0	0.00	12	65.84	66.40	-12	13,009	-0.09%
2023/08/28	2	63.35	1	62.90	63.40	1	12,798	0.01%
2023/08/25	2	64.69	0	0.00	64.30	2	12,830	0.02%
2023/08/24	7	65.00	1	64.90	64.50	6	12,777	0.05%
2023/08/23	1	65.00	3	65.73	64.60	-2	12,668	-0.02%
2023/08/22	5	65.30	5	65.48	64.50	0	12,588	0.00%
2023/08/21	0	63.50	1	65.80	65.80	-1	12,422	-0.01%
2023/08/18	4	63.90	0	0.00	64.20	4	12,213	0.03%
2023/08/17	4	65.25	5	65.30	65.60	-1	12,012	-0.01%
2023/08/16	1	64.50	4	64.65	64.50	-3	11,781	-0.03%
2023/08/15	2	60.30	10	60.78	61.90	-8	11,231	-0.07%
2023/08/14	1	56.40	1	56.70	56.30	0	11,076	0.00%
2023/08/11	3	57.87	2	57.85	57.50	1	11,048	0.01%
2023/08/10	3	59.03	1	58.10	58.10	2	11,025	0.02%
2023/08/09	5	61.12	3	61.20	60.90	2	10,926	0.02%
2023/08/08	3	62.57	4	62.35	61.90	-1	10,878	-0.01%
2023/08/07	0	0.00	2	64.00	64.00	-2	10,834	-0.02%
2023/08/04	1	62.10	11	61.23	62.30	-10	10,768	-0.09%
2023/08/02	13	64.02	8	64.55	62.70	5	10,710	0.05%
2023/08/01	4	64.00	8	64.44	63.60	-4	10,508	-0.04%
2023/07/31	17	67.57	4	67.73	64.50	13	10,379	0.13%
2023/07/28	13	69.31	6	69.67	69.60	7	9,839	0.07%
2023/07/27	15	68.95	8	69.09	67.50	7	9,214	0.08%
2023/07/26	30	67.31	12	69.20	65.80	18	8,371	0.22%
2023/07/25	10	65.91	19	65.93	66.80	-9	7,406	-0.12%
2023/07/24	6	59.88	9	60.69	60.80	-3	6,496	-0.05%
2023/07/21	3	61.00	4	61.38	60.80	-1	6,468	-0.02%
2023/07/20	3	61.80	7	62.17	61.60	-4	6,462	-0.06%
2023/07/19	7	60.51	22	61.06	59.70	-15	6,335	-0.24%
2023/07/18	6	61.32	1	63.40	60.80	5	6,304	0.08%
2023/07/17	1	61.41	1	62.30	62.00	0	6,244	0.00%
2023/07/14	1	62.30	4	62.00	62.00	-3	6,194	-0.05%
2023/07/13	0	0.00	1	61.70	61.00	-1	5,970	-0.02%
2023/07/12	2	60.55	6	59.62	60.20	-4	5,784	-0.07%
2023/07/11	0	0.00	3	57.13	57.70	-3	5,611	-0.05%
2023/07/10	5	56.28	1	56.00	56.00	4	5,591	0.07%
2023/07/07	12	58.56	8	57.90	57.60	4	5,553	0.07%
2023/07/06	2	62.10	3	62.83	62.40	-1	5,441	-0.02%
2023/07/05	1	62.20	6	63.15	63.00	-5	5,368	-0.09%
2023/07/04	4	61.90	2	62.65	62.40	2	5,278	0.04%
2023/07/03	1	62.50	3	62.43	62.30	-2	5,211	-0.04%
2023/06/30	1	59.60	4	60.88	61.30	-3	5,107	-0.06%
2023/06/29	4	60.28	1	59.90	60.10	3	5,085	0.06%
2023/06/28	2	60.80	1	60.60	60.00	1	5,085	0.02%
2023/06/27	13	61.90	18	60.61	60.60	-5	5,088	-0.10%
2023/06/26	4	64.38	3	64.13	63.90	1	4,952	0.02%
2023/06/21	5	64.10	15.1	64.70	65.00	-10.1	4,791	-0.21%
2023/06/20	16	61.68	4	61.95	61.20	12	4,288	0.28%
2023/06/19	1	59.50	1	60.10	59.80	0	4,168	0.00%
2023/06/16	2	60.16	12	60.10	60.10	-10	4,175	-0.24%
2023/06/15	3	61.10	1	61.50	61.10	2	4,216	0.05%
2023/06/14	2	61.00	0	0.00	60.80	2	4,207	0.05%
2023/06/13	4	61.72	21	61.29	61.30	-17	4,248	-0.40%
2023/06/12	28	61.00	28	61.35	61.80	0	4,180	0.00%
2023/06/09	36	62.38	12	62.72	63.30	24	4,033	0.59%
2023/06/08	6	60.65	27	60.69	60.80	-21	3,779	-0.56%
2023/06/07	35	61.11	15	61.03	61.60	20	3,720	0.54%
2023/06/06	47	60.58	11	60.61	60.00	36	3,521	1.02%
2023/06/05	6	58.77	7	59.23	58.90	-1	3,214	-0.03%
2023/06/02	4	57.75	0	0.00	57.80	4	3,151	0.13%
2023/06/01	1	57.20	0	0.00	57.20	1	3,163	0.03%
2023/05/31	0	0.00	2	57.95	57.50	-2	3,194	-0.06%
2023/05/29	2	56.80	0	0.00	56.80	2	3,218	0.06%
2023/05/26	7	57.87	2	57.90	56.50	5	3,274	0.15%
2023/05/25	1	57.30	1	57.60	57.30	0	3,341	0.00%
2023/05/24	2	55.95	1	56.60	56.80	1	3,360	0.03%
2023/05/23	7	56.90	0	0.00	56.80	7	3,466	0.20%
2023/05/22	0	0.00	2	57.35	57.00	-2	3,606	-0.06%
2023/05/19	10	55.00	2	55.75	55.10	8	3,623	0.22%
2023/05/18	0	0.00	1.2	55.51	55.20	-1.2	3,750	-0.03%
2023/05/17	0	0.00	0	54.20	53.70	0	3,810	0.00%
2023/05/16	1	54.09	0	0.00	53.20	1	3,850	0.03%
2023/05/15	0	53.60	0	0.00	53.80	0	3,890	0.00%
2023/05/12	0	0.00	1	54.11	54.10	-1	4,039	-0.03%
2023/05/11	1	54.49	0	0.00	53.50	1	4,113	0.02%
2023/05/10	3	54.64	0	0.00	54.70	3	4,193	0.07%
2023/05/09	1	54.80	1	54.90	54.80	0	4,288	0.00%
2023/05/08	3	55.90	35	55.32	55.60	-32	4,446	-0.72%
2023/05/05	20	55.24	0	55.40	55.50	20	4,475	0.45%
2023/05/04	0	54.00	0	0.00	53.80	0	4,604	0.00%
2023/05/03	1	53.81	0	0.00	54.00	1	4,957	0.02%
2023/04/27	2	53.90	0	0.00	53.50	2	5,628	0.04%
2023/04/25	1	53.60	0	0.00	53.70	1	5,941	0.02%
2023/04/24	0	0.00	0	55.80	55.70	0	6,023	0.00%
2023/04/21	0	55.56	0	0.00	55.20	0	6,131	0.00%
2023/04/20	3	57.50	2	57.05	56.60	1	6,356	0.02%
2023/04/19	2	59.40	2	58.90	58.80	0	6,644	0.00%
2023/04/18	2	60.94	0	0.00	60.00	2	6,886	0.03%
2023/04/14	2	61.15	1	61.10	60.90	1	7,381	0.01%
2023/04/13	0	60.69	1	60.40	60.40	-1	7,369	-0.01%
2023/04/12	1	61.10	0	0.00	60.90	1	7,350	0.01%
2023/04/11	1	61.20	1	60.70	60.60	0	7,331	0.00%
2023/04/10	2	61.10	0	61.24	61.40	2	7,302	0.03%
2023/04/07	1	60.70	3	60.57	60.70	-2	7,279	-0.03%
2023/03/31	0	60.20	1	59.90	60.10	-1	7,273	-0.01%
2023/03/30	1	59.80	0	61.50	59.80	1	7,275	0.01%
2023/03/29	3	59.30	1	59.80	59.70	2	7,286	0.03%
2023/03/28	10	60.06	3	58.87	58.90	7	7,294	0.10%
2023/03/27	3	60.47	5	60.98	60.80	-2	7,256	-0.03%
2023/03/24	0	60.40	5	60.64	61.10	-5	7,282	-0.07%
2023/03/23	10.1	60.50	1	60.10	59.90	9.1	7,258	0.12%
2023/03/22	1	61.30	4.1	61.65	62.00	-3.1	7,190	-0.04%
2023/03/21	4	59.80	6	60.05	60.10	-2	7,257	-0.03%
2023/03/20	4	58.75	2	58.85	58.60	2	7,338	0.03%
2023/03/17	0	0.00	2	59.00	59.20	-2	7,294	-0.03%
2023/03/16	4	58.55	6	58.82	58.50	-2	7,311	-0.03%
2023/03/15	2	60.84	2	60.40	60.00	0	7,329	0.00%
2023/03/14	1	60.90	2	60.60	60.60	-1	7,398	-0.01%
2023/03/13	2	61.20	1	62.00	61.90	1	7,527	0.01%
2023/03/10	3	61.80	1	62.50	62.10	2	7,674	0.03%
2023/03/09	1	63.90	1	64.70	63.90	0	8,054	0.00%
2023/03/08	1	63.70	6	63.93	63.90	-5	8,235	-0.06%
2023/03/07	1	63.80	1	63.90	63.90	0	8,237	0.00%
2023/03/06	0	0.00	1	64.30	64.20	-1	8,246	-0.01%
2023/03/03	10	63.50	11	63.55	63.50	-1	8,274	-0.01%
2023/03/02	3	63.07	0	0.00	63.20	3	8,317	0.04%
2023/03/01	1	61.20	2	62.40	62.90	-1	8,563	-0.01%
2023/02/24	8	62.84	9	62.99	62.80	-1	8,563	-0.01%
2023/02/23	3	63.13	1	62.80	62.80	2	8,536	0.02%
2023/02/22	19	63.68	17	63.82	63.80	2	8,545	0.02%
2023/02/21	21	63.96	13	64.69	64.80	8	8,565	0.09%
2023/02/20	4	64.55	5	64.50	64.60	-1	8,532	-0.01%
2023/02/17	0	66.10	0	0.00	66.00	0	8,545	0.00%
2023/02/16	5	66.54	4	66.87	67.50	1	8,760	0.01%
2023/02/15	13	64.83	1	64.70	64.70	12	8,733	0.14%
2023/02/14	0	64.40	0	0.00	64.50	0	8,745	0.00%
2023/02/13	1	64.30	0	0.00	63.80	1	8,822	0.01%
2023/02/10	7	64.50	2	64.90	64.20	5	9,008	0.06%
2023/02/08	0	0.00	1	68.40	67.90	-1	9,373	-0.01%
2023/02/07	0	0.00	1	67.40	68.00	-1	9,417	-0.01%
2023/02/06	3	66.67	2	67.00	67.00	1	9,664	0.01%
2023/02/03	1	66.20	0	0.00	66.20	1	10,133	0.01%
2023/02/02	1	68.09	0	0.00	67.00	1	10,287	0.01%
2023/02/01	5	68.00	10	67.81	67.40	-5	10,251	-0.05%
2023/01/30	0	0.00	1	64.10	65.00	-1	9,923	-0.01%
2023/01/17	3	60.50	3	60.53	59.90	0	9,663	0.00%
2023/01/16	7	59.40	5	59.60	58.90	2	9,501	0.02%
2023/01/12	1	58.80	0	0.00	58.60	1	9,133	0.01%
2023/01/11	0	0.00	1	58.60	58.40	-1	9,020	-0.01%
2023/01/10	2	59.60	6	59.42	58.40	-4	8,905	-0.04%
2023/01/09	18	58.52	18	58.67	58.70	0	8,654	0.00%
2023/01/06	1	57.10	0	0.00	57.30	1	8,280	0.01%
2023/01/05	5	56.42	1	56.00	55.40	4	8,005	0.05%
2023/01/04	1	52.30	5	55.04	57.00	-4	7,697	-0.05%
2023/01/03	2	50.85	2	51.75	51.90	0	7,479	0.00%
2022/12/28	1	50.20	0	0.00	50.20	1	7,454	0.01%
2022/12/21	1	50.50	0	0.00	50.70	1	7,446	0.01%
2022/12/20	2	51.40	0	0.00	51.20	2	7,412	0.03%
2022/12/19	1	53.60	0	0.00	53.00	1	7,378	0.01%
2022/12/15	0	0.00	1	55.20	55.30	-1	7,315	-0.01%
2022/12/13	1	53.70	0	0.00	53.80	1	7,264	0.01%
2022/12/12	0	0.00	1	55.60	55.50	-1	7,108	-0.01%
2022/12/09	1	53.40	1	53.70	53.50	0	6,984	0.00%
2022/12/08	0	0.00	1	54.50	54.40	-1	6,943	-0.01%
2022/12/07	1	52.80	1	52.80	53.30	0	6,879	0.00%
2022/12/06	0	0.00	10	55.20	54.70	-10	6,762	-0.15%
2022/12/05	1	56.40	13	56.30	56.30	-12	6,642	-0.18%
2022/12/02	3	58.07	12	57.76	58.40	-9	6,480	-0.14%
2022/12/01	25	58.20	11	56.93	59.00	14	6,298	0.22%
2022/11/30	1	52.80	9	54.50	54.50	-8	5,868	-0.14%
2022/11/29	1	51.30	1	51.60	51.60	0	5,662	0.00%
2022/11/28	2	51.10	8	51.75	51.80	-6	5,630	-0.11%
2022/11/25	2	52.05	0	0.00	51.10	2	5,600	0.04%
2022/11/24	1	52.30	1	52.90	52.90	0	5,523	0.00%
2022/11/23	3	52.53	15	52.94	52.90	-12	5,432	-0.22%
2022/11/22	1	50.80	3	51.33	50.90	-2	5,156	-0.04%
2022/11/21	1	50.90	0	0.00	50.80	1	5,109	0.02%
2022/11/18	7	52.19	2.1	52.34	51.60	4.9	5,061	0.10%
2022/11/17	9	52.19	8	51.79	51.80	1	4,910	0.02%
2022/11/16	21	52.01	2	52.35	52.00	19	4,802	0.40%
2022/11/15	9	52.68	10	52.25	52.30	-1	4,707	-0.02%
2022/11/14	2	51.05	3	51.43	51.60	-1	4,510	-0.02%
2022/11/10	2	48.53	1	48.60	48.50	1	4,045	0.02%
2022/11/08	4	50.75	4	50.16	49.30	0	3,814	0.00%
2022/11/07	11	50.27	18	50.56	50.50	-7	3,587	-0.20%
2022/11/04	437	47.21	437	47.18	47.60	0	3,173	0.00%	大買/大賣/
2022/11/03	0	0.00	2	47.40	47.65	-2	3,014	-0.07%
2022/11/02	7	47.32	8	47.01	47.10	-1	2,855	-0.04%
2022/11/01	10	45.55	33	45.64	46.50	-23	2,519	-0.91%
2022/10/31	2	42.68	12	42.78	43.60	-10	1,885	-0.53%
2022/10/28	10	39.88	0	0.00	39.65	10	1,655	0.60%
2022/10/26	1	38.50	11	38.30	37.50	-10	1,470	-0.68%
2022/10/25	0	0.00	1	37.90	38.00	-1	1,311	-0.08%
2022/10/24	1	38.45	1	38.70	36.90	0	1,270	0.00%
2022/10/06	0	0.00	1	38.25	38.80	-1	1,939	-0.05%
2022/10/04	1	38.00	0	0.00	38.50	1	2,030	0.05%
2022/09/26	2	37.00	0	0.00	36.65	2	2,167	0.09%
2022/09/23	1	40.35	0	0.00	39.35	1	2,180	0.05%
2022/09/21	1	39.70	0	0.00	39.05	1	2,253	0.04%
2022/09/15	1	42.10	0	0.00	41.85	1	2,339	0.04%
2022/09/08	1	41.60	0	0.00	41.65	1	2,500	0.04%
2022/09/05	2	41.00	0	0.00	40.70	2	2,499	0.08%
2022/09/01	1	42.30	0	0.00	42.25	1	2,489	0.04%
2022/08/29	2	42.18	0	0.00	42.15	2	2,473	0.08%
2022/08/22	2	43.35	1	43.40	43.35	1	2,499	0.04%
2022/08/17	0	0.00	1	43.40	43.60	-1	2,512	-0.04%
2022/08/12	0	0.00	3.5	42.89	43.05	-3.5	2,522	-0.14%
2022/08/11	1.2	41.67	0	0.00	41.95	1.2	2,507	0.05%
2022/08/09	2	41.00	0	0.00	41.50	2	2,516	0.08%
2022/08/08	0.3	41.50	0	0.00	41.30	0.3	2,521	0.01%
2022/08/04	0	0.00	1	40.40	40.40	-1	2,527	-0.04%
2022/08/03	2	40.65	0	0.00	40.45	2	2,530	0.08%
2022/08/02	1	41.20	0	0.00	40.80	1	2,548	0.04%
2022/08/01	4	42.25	0	0.00	42.15	4	2,531	0.16%
2022/07/29	1	42.45	0.2	42.45	42.35	0.8	2,530	0.03%
2022/07/28	2	42.75	7	42.82	42.60	-5	2,524	-0.20%
2022/07/27	1	42.85	14.3	43.26	43.70	-13.3	2,494	-0.53%
2022/07/26	3.2	44.15	0	0.00	43.15	3.2	2,513	0.13%
2022/07/25	4.3	44.90	7	44.80	44.80	-2.7	2,499	-0.11%
2022/07/22	3	47.62	5	46.62	46.65	-2	2,492	-0.08%
2022/07/21	8	42.93	21	45.40	46.65	-13	2,306	-0.56%
2022/07/19	6	42.45	6	41.90	41.90	0	2,255	0.00%
2022/07/18	0	0.00	3	42.58	42.35	-3	2,270	-0.13%
2022/07/15	2	45.95	5	45.81	46.25	-3	2,216	-0.14%
2022/07/14	0	0.00	2	45.10	45.10	-2	2,175	-0.09%
2022/07/13	0	0.00	22	44.24	44.25	-22	2,143	-1.03%
2022/07/12	1	41.85	0	0.00	41.95	1	2,114	0.05%
2022/07/08	0	0.00	3	46.40	46.00	-3	2,033	-0.15%
2022/07/07	0	0.00	5	44.78	45.10	-5	2,001	-0.25%
2022/07/05	1	44.90	3	45.60	45.45	-2	1,998	-0.10%
2022/07/04	2	43.80	0	0.00	43.85	2	1,962	0.10%
2022/07/01	3	44.65	0	0.00	44.05	3	1,946	0.15%
2022/06/30	1	45.90	0	0.00	45.25	1	1,909	0.05%
2022/06/29	2	47.80	0	0.00	47.05	2	1,868	0.11%
2022/06/28	3	48.32	0	0.00	48.50	3	1,840	0.16%
2022/06/27	0	49.90	5	49.63	49.90	-5	1,819	-0.27%
2022/06/24	0	0.00	12	47.60	48.20	-12	1,803	-0.67%
2022/06/22	46	48.53	35	47.76	47.85	11	1,777	0.62%
2022/06/21	1	48.80	0	0.00	50.00	1	1,735	0.06%
2022/06/20	1	49.70	2	50.20	48.35	-1	1,712	-0.06%
2022/06/16	1	54.20	5	55.20	54.10	-4	1,660	-0.24%
2022/06/15	0	0.00	2	56.10	55.10	-2	1,664	-0.12%
2022/06/14	1	55.10	0	0.00	55.90	1	1,681	0.06%
2022/06/13	2	56.55	0	0.00	56.30	2	1,694	0.12%
2022/06/10	0	0.00	5	56.98	57.80	-5	1,724	-0.29%
2022/06/09	0	0.00	2	57.00	57.10	-2	1,727	-0.12%
2022/06/08	0	0.00	3	57.20	57.00	-3	1,738	-0.17%
2022/06/06	0	0.00	5	57.40	57.50	-5	1,766	-0.28%
2022/06/02	0	0.00	6	58.25	57.90	-6	1,802	-0.33%
2022/06/01	4	58.45	0	0.00	58.30	4	1,836	0.22%
2022/05/31	1	57.50	0	0.00	57.90	1	1,850	0.05%
2022/05/30	1	57.80	5	57.44	58.00	-4	1,871	-0.21%
2022/05/27	1	55.30	11	55.18	55.40	-10	1,845	-0.54%
2022/05/25	1	54.60	0	0.00	55.00	1	1,982	0.05%
2022/05/24	1	55.40	0	0.00	55.00	1	2,197	0.05%
2022/05/20	0	0.00	1	55.90	55.80	-1	2,317	-0.04%
2022/05/19	0	0.00	2	56.10	56.30	-2	2,311	-0.09%
2022/05/18	2	56.90	5	57.88	56.80	-3	2,307	-0.13%
2022/05/17	0	0.00	3	56.53	56.70	-3	2,285	-0.13%
2022/05/16	1	55.10	0	0.00	54.60	1	2,269	0.04%
2022/05/13	0	0.00	5	56.30	55.80	-5	2,260	-0.22%
2022/05/09	0	57.10	0	0.00	57.50	0	2,252	0.00%
2022/05/05	1	61.00	5	60.50	60.60	-4	2,255	-0.18%
2022/05/04	7	59.80	10	59.57	59.80	-3	2,296	-0.13%
2022/05/03	1	58.30	6	59.10	58.60	-5	2,298	-0.22%
2022/04/29	0	0.00	4	58.40	58.10	-4	2,305	-0.17%
2022/04/28	1	58.20	1	58.20	58.00	0	2,300	0.00%
2022/04/27	1	57.10	10	57.52	59.50	-9	2,277	-0.40%
2022/04/26	31	60.85	22	60.55	59.50	9	2,261	0.40%
2022/04/25	2	60.80	0	0.00	60.50	2	2,256	0.09%
2022/04/22	6	64.47	15	64.50	64.40	-9	2,228	-0.40%
2022/04/21	0	0.00	1	66.50	66.40	-1	2,218	-0.05%
2022/04/20	2	66.50	8	66.44	66.70	-6	2,240	-0.27%
2022/04/19	0	0.00	1	66.40	65.80	-1	2,257	-0.04%
2022/04/18	2	66.45	4	66.90	66.00	-2	2,273	-0.09%
2022/04/15	0	0.00	2	68.00	67.60	-2	2,295	-0.09%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/12	3	67.90	3	68.23	68.00	0	2,429	0.00%
2022/04/11	3	68.53	7	69.40	68.60	-4	2,456	-0.16%
2022/04/08	2	70.40	0	0.00	70.60	2	2,467	0.08%
2022/04/07	0	0.00	1	70.60	70.40	-1	2,504	-0.04%
2022/04/06	1	71.60	0	0.00	71.50	1	2,533	0.04%
2022/04/01	1	71.10	6	71.40	71.40	-5	2,653	-0.19%
2022/03/31	0	0.00	1	71.90	71.80	-1	2,696	-0.04%
2022/03/30	0	0.00	5	73.10	72.60	-5	2,776	-0.18%
2022/03/29	0	0.00	5	73.10	72.30	-5	2,965	-0.17%
2022/03/25	0	0.00	14	73.42	73.00	-14	3,130	-0.45%
2022/03/24	0	0.00	8	72.53	72.50	-8	3,173	-0.25%
2022/03/22	1	72.80	4	72.20	72.70	-3	3,236	-0.09%
2022/03/21	0	0.00	1	71.40	71.40	-1	3,239	-0.03%
2022/03/17	0	70.80	22	70.56	70.90	-22	3,316	-0.66%
2022/03/16	1	69.00	10	69.02	68.80	-9	3,351	-0.27%
2022/03/15	17	68.94	0	0.00	68.80	17	3,369	0.50%
2022/03/11	1	70.60	3	70.90	70.80	-2	3,477	-0.06%
2022/03/10	0	0.00	8	71.49	71.30	-8	3,491	-0.23%
2022/03/09	0	0.00	10	70.87	70.90	-10	3,527	-0.28%
2022/03/08	0	0.00	19	70.72	70.10	-19	3,573	-0.53%
2022/03/07	1	71.10	0	0.00	70.90	1	3,618	0.03%
2022/03/04	0	0.00	20	74.20	73.30	-20	3,643	-0.55%
2022/03/03	1	74.50	0	0.00	74.50	1	3,723	0.03%
2022/03/02	0	0.00	2	75.05	75.20	-2	3,791	-0.05%
2022/03/01	5	74.86	1	75.10	75.40	4	3,833	0.10%
2022/02/25	21	75.10	1	75.50	75.00	20	3,886	0.51%
2022/02/24	3	74.23	4	75.53	74.20	-1	4,011	-0.02%
2022/02/23	1	74.00	5	73.98	74.20	-4	4,011	-0.10%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/18	6	70.33	5	70.90	70.80	1	4,337	0.02%
2022/02/16	0	0.00	5	71.60	70.80	-5	5,801	-0.09%
2022/02/15	5	71.00	0	0.00	70.10	5	5,861	0.09%
2022/02/14	0	0.00	1	70.60	70.70	-1	5,953	-0.02%
2022/02/11	2	72.15	0	0.00	72.00	2	6,038	0.03%
2022/02/10	1	73.90	0	0.00	73.00	1	6,225	0.02%
2022/02/09	0	0.00	5	72.30	72.20	-5	6,242	-0.08%
2022/02/08	0	0.00	1	71.50	71.50	-1	6,346	-0.02%
2022/01/26	2	67.70	15	68.01	67.50	-13	6,444	-0.20%
2022/01/25	1	69.30	0	0.00	69.00	1	6,552	0.02%
2022/01/24	1	69.20	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1	71.30	0	0.00	71.50	1	6,749	0.01%
2022/01/20	30	71.80	20	72.00	71.90	10	6,844	0.15%
2022/01/19	2	72.40	0	0.00	72.20	2	6,881	0.03%
2022/01/17	10	73.80	0	0.00	73.80	10	7,053	0.14%
2022/01/14	0	0.00	15	72.10	73.10	-15	7,114	-0.21%
2022/01/13	0	0.00	5	73.80	73.70	-5	7,171	-0.07%
2022/01/11	5	72.90	1	72.90	72.70	4	7,345	0.05%
2022/01/07	1	73.60	0	0.00	73.50	1	7,675	0.01%
2022/01/04	1	77.30	6	77.78	77.30	-5	7,696	-0.06%
2022/01/03	0	0.00	1	77.30	77.30	-1	7,732	-0.01%
2021/12/30	10	77.40	0	0.00	77.10	10	7,817	0.13%
2021/12/29	1	77.20	0	0.00	78.10	1	7,940	0.01%
2021/12/28	0	0.00	1	77.80	77.60	-1	8,059	-0.01%
2021/12/27	0	0.00	18	78.44	77.60	-18	8,168	-0.22%
2021/12/24	1	78.50	1	77.90	78.40	0	8,290	0.00%
2021/12/23	10	78.20	6	78.28	78.40	4	8,387	0.05%
2021/12/22	10	76.07	10	76.92	77.10	0	8,527	0.00%
2021/12/21	1	73.20	2	74.95	75.00	-1	9,313	-0.01%
2021/12/20	1	73.80	0	0.00	73.10	1	9,674	0.01%
2021/12/17	0	0.00	10	74.90	74.90	-10	9,822	-0.10%
2021/12/15	1	75.50	0	0.00	74.80	1	9,853	0.01%
2021/12/14	2	75.80	0	0.00	75.20	2	9,905	0.02%
2021/12/13	15	74.70	0	0.00	75.10	15	9,860	0.15%
2021/12/08	1	76.50	1	77.00	76.20	0	10,010	0.00%
2021/12/07	3	77.13	1	77.80	76.60	2	10,001	0.02%
2021/12/06	3	75.80	0	0.00	76.00	3	10,060	0.03%
2021/12/03	0	0.00	2	76.50	76.60	-2	10,082	-0.02%
2021/12/02	2	76.10	18	75.45	75.50	-16	10,112	-0.16%
2021/12/01	5	75.74	4	75.28	75.30	1	10,105	0.01%
2021/11/30	1	77.10	0	0.00	76.90	1	10,062	0.01%
2021/11/29	3	74.77	0	0.00	76.30	3	10,057	0.03%
2021/11/26	0	0.00	2	76.30	75.90	-2	9,995	-0.02%
2021/11/25	0	0.00	2	79.15	78.70	-2	9,949	-0.02%
2021/11/24	6	79.27	5	78.20	79.70	1	9,979	0.01%
2021/11/23	10	79.39	8	79.60	78.80	2	10,081	0.02%
2021/11/22	3	80.83	10	81.55	83.00	-7	9,931	-0.07%
2021/11/19	0	0.00	14	79.00	79.10	-14	9,795	-0.14%
2021/11/18	7	79.46	0	0.00	78.10	7	9,812	0.07%
2021/11/17	2	80.60	0	0.00	79.80	2	9,727	0.02%
2021/11/16	21	83.13	24	82.49	80.50	-3	9,651	-0.03%
2021/11/15	14	81.01	8	81.05	83.90	6	8,911	0.07%
2021/11/12	5	76.30	0	0.00	76.30	5	8,640	0.06%
2021/11/11	0	0.00	2	76.35	75.40	-2	8,744	-0.02%
2021/11/09	1	76.10	7	75.94	77.00	-6	9,006	-0.07%
2021/11/08	1	73.80	5	75.18	74.00	-4	8,860	-0.05%
2021/11/05	20	75.26	5	74.20	74.50	15	8,942	0.17%
2021/11/04	2	75.20	1	75.80	75.20	1	8,981	0.01%
2021/11/02	17	74.61	6	73.77	73.80	11	9,260	0.12%
2021/11/01	3	75.10	0	0.00	76.90	3	9,253	0.03%
2021/10/29	45	73.90	13	74.85	74.70	32	9,759	0.33%
2021/10/28	92	72.69	112	73.39	72.60	-20	10,246	-0.20%	大賣/
2021/10/27	1	74.50	1	74.50	75.40	0	10,312	0.00%
2021/10/26	39	75.43	57	75.16	74.70	-18	10,317	-0.17%
2021/10/25	2	74.90	6	75.35	75.70	-4	10,226	-0.04%
2021/10/22	6	73.57	3	74.33	74.20	3	10,271	0.03%
2021/10/21	0	0.00	3	73.60	73.10	-3	10,293	-0.03%
2021/10/20	0	0.00	5	75.06	74.70	-5	10,274	-0.05%
2021/10/19	2	73.70	15	73.87	74.20	-13	10,319	-0.13%
2021/10/18	6	72.88	2	73.65	74.00	4	10,566	0.04%
2021/10/15	15	72.64	30	72.73	73.40	-15	10,569	-0.14%
2021/10/14	20	67.05	1	65.60	68.20	19	10,520	0.18%
2021/10/12	31	69.12	30	69.40	69.10	1	10,571	0.01%
2021/10/07	3	70.00	1	70.20	70.20	2	10,683	0.02%
2021/10/06	1	68.60	1	68.90	67.90	0	11,044	0.00%
2021/10/05	2	64.95	1	65.00	67.60	1	11,074	0.01%
2021/10/04	59	67.79	60	70.07	66.00	-1	11,062	-0.01%
2021/10/01	7	72.81	0	0.00	71.10	7	10,969	0.06%
2021/09/30	4	74.30	2	75.45	75.40	2	10,879	0.02%
2021/09/29	10	75.36	4	76.15	73.90	6	10,816	0.06%
2021/09/28	4	81.60	14	82.05	80.20	-10	10,680	-0.09%
2021/09/27	8	76.61	84	79.51	79.90	-76	9,841	-0.77%
2021/09/24	53	75.63	24	75.83	75.70	29	9,525	0.30%
2021/09/23	1	71.50	1	72.60	73.00	0	9,417	0.00%
2021/09/22	1	71.60	0	0.00	71.50	1	9,438	0.01%
2021/09/17	2	73.00	6	73.25	73.50	-4	9,470	-0.04%
2021/09/16	0	0.00	3	72.43	72.60	-3	9,454	-0.03%
2021/09/15	26	72.30	17	72.95	71.50	9	9,509	0.09%
2021/09/14	0	0.00	5	71.80	71.50	-5	9,469	-0.05%
2021/09/13	2	72.65	120	72.28	71.70	-118	9,632	-1.23%	大賣/鉅額交易
2021/09/10	1	71.90	1	72.80	72.70	0	9,877	0.00%
2021/09/09	132	71.97	0	0.00	72.20	132	10,071	1.31%	大買/鉅額交易
2021/09/08	7	69.84	0	0.00	69.60	7	10,401	0.07%
2021/09/07	0	0.00	16	70.16	70.30	-16	11,177	-0.14%
2021/09/06	0	0.00	18	71.30	71.30	-18	11,699	-0.15%
2021/09/03	60	72.30	35	72.06	72.10	25	11,964	0.21%
2021/09/02	2	73.05	0	0.00	71.90	2	12,347	0.02%
2021/09/01	1	73.20	1	73.20	73.70	0	12,590	0.00%
2021/08/31	3	72.47	2	72.50	72.80	1	12,590	0.01%
2021/08/30	2	74.00	356	73.89	73.40	-354	12,648	-2.80%	大賣/鉅額交易
2021/08/27	13	73.69	6	73.43	73.70	7	12,604	0.06%
2021/08/26	310	71.14	2	72.05	71.70	308	12,512	2.46%	大買/鉅額交易
2021/08/25	101	69.91	51	69.90	70.50	50	12,632	0.40%	大買/
2021/08/24	7	70.29	2	71.15	70.00	5	12,652	0.04%
2021/08/23	3	71.07	8	70.68	71.50	-5	12,669	-0.04%
2021/08/20	6	68.85	2	69.45	68.20	4	12,712	0.03%
2021/08/19	3	70.93	2	69.70	69.30	1	12,867	0.01%
2021/08/18	9	70.50	4	70.98	73.90	5	12,851	0.04%
2021/08/17	8	75.73	7	75.20	73.80	1	12,837	0.01%
2021/08/16	10	77.56	0	0.00	74.90	10	12,983	0.08%
2021/08/13	12	82.21	4	82.73	82.90	8	12,988	0.06%
2021/08/12	1	83.50	5	84.30	84.30	-4	13,191	-0.03%
2021/08/11	17	84.37	7	85.23	84.50	10	13,585	0.07%
2021/08/10	12	84.83	8	86.10	85.40	4	13,665	0.03%
2021/08/09	4	85.95	7	86.63	84.10	-3	13,730	-0.02%
2021/08/06	9	87.87	7	88.77	88.00	2	13,816	0.01%
2021/08/05	2	87.90	0	0.00	87.30	2	13,821	0.01%
2021/08/04	34	88.42	26	88.81	89.10	8	14,081	0.06%
2021/08/03	18	86.64	26	87.17	87.50	-8	13,658	-0.06%
2021/08/02	1	78.60	2	81.85	83.30	-1	13,151	-0.01%
2021/07/30	3	79.50	2	79.60	79.10	1	13,152	0.01%
2021/07/29	0	0.00	1	77.70	78.60	-1	13,389	-0.01%
2021/07/28	4	75.60	0	0.00	77.80	4	13,621	0.03%
2021/07/27	1	82.10	1	83.50	80.00	0	13,719	0.00%
2021/07/23	9	83.47	3	81.53	82.10	6	13,994	0.04%
2021/07/22	2	80.45	3	81.03	81.40	-1	13,930	-0.01%
2021/07/21	2	77.65	1	76.00	75.90	1	13,746	0.01%
2021/07/20	1	78.00	0	0.00	76.90	1	13,750	0.01%
2021/07/19	2	80.50	0	0.00	80.50	2	13,833	0.01%
2021/07/16	1	81.10	1	82.80	81.40	0	14,247	0.00%
2021/07/15	3	81.80	1	81.80	81.70	2	14,505	0.01%
2021/07/14	4	82.88	0	84.00	82.50	4	14,695	0.03%
2021/07/13	60	88.63	72	85.03	83.70	-12	14,884	-0.08%
2021/07/12	4	84.93	2	85.89	83.20	2	14,678	0.01%
2021/07/09	2	82.75	4	84.33	84.50	-2	14,692	-0.01%
2021/07/08	2	83.35	2	84.85	83.20	0	14,792	0.00%
2021/07/07	3	83.17	3	83.33	82.80	0	14,932	0.00%
2021/07/06	6	83.37	0	83.00	83.00	6	15,022	0.04%
2021/07/05	2	83.90	6	85.25	85.10	-4	15,176	-0.03%
2021/07/01	5	82.02	8	82.14	80.70	-3	15,341	-0.02%
2021/06/30	2	81.75	4	81.70	81.50	-2	15,632	-0.01%
2021/06/29	3	83.73	4	84.20	82.80	-1	15,724	-0.01%
2021/06/28	4	83.33	0	0.00	84.80	4	16,256	0.02%
2021/06/25	2	83.70	0	83.80	82.70	2	16,444	0.01%
2021/06/24	7	84.02	0	0.00	83.50	7	16,969	0.04%
2021/06/23	2	84.10	6	84.72	84.80	-4	17,087	-0.02%
2021/06/22	7	82.96	2	82.95	83.00	5	17,247	0.03%
2021/06/21	6	83.12	4	84.20	82.40	2	17,979	0.01%
2021/06/18	7	87.83	19	87.95	87.60	-12	18,581	-0.06%
2021/06/17	5	90.20	2	89.10	88.90	3	18,730	0.02%
2021/06/16	33	90.69	18	89.81	88.90	15	18,628	0.08%
2021/06/15	7	86.91	21.2	86.96	86.20	-14.2	18,381	-0.08%
2021/06/11	17	83.14	9	83.53	82.60	8	18,677	0.04%
2021/06/10	11	81.07	15	81.71	82.50	-4	18,508	-0.02%
2021/06/09	5	80.18	7	80.26	80.30	-2	18,181	-0.01%
2021/06/07	1	76.20	1	77.60	76.40	0	18,105	0.00%
2021/06/04	1	75.50	0.2	76.00	76.20	0.8	18,079	0.00%
2021/06/03	2	76.55	2	76.90	76.80	0	18,237	0.00%
2021/06/02	6	77.60	3	76.23	76.10	3	18,457	0.02%
2021/06/01	4.2	79.64	1	79.40	79.50	3.2	18,353	0.02%
2021/05/28	2	81.40	4	82.03	80.90	-2	18,411	-0.01%
2021/05/27	2	81.35	5	81.46	81.30	-3	18,468	-0.02%
2021/05/26	5	78.72	4	78.20	80.00	1	18,319	0.01%
2021/05/25	15	80.47	16	81.37	78.50	-1	18,359	-0.01%
2021/05/24	3	76.73	2	78.65	78.20	1	18,270	0.01%
2021/05/21	6	76.07	15	76.72	75.50	-9	18,138	-0.05%
2021/05/20	15	75.34	2	75.10	74.00	13	18,249	0.07%
2021/05/19	4	75.33	7	75.04	78.60	-3	18,154	-0.02%
2021/05/18	5	70.04	4	70.13	71.80	1	18,103	0.01%
2021/05/17	3	67.47	1	69.30	66.50	2	18,788	0.01%
2021/05/14	2	71.95	1	70.40	73.80	1	20,041	0.00%
2021/05/12	2	67.50	1	72.00	65.70	1	19,943	0.01%
2021/05/11	3	71.93	8	71.96	70.00	-5	20,097	-0.02%
2021/05/10	1	72.10	1	71.80	71.40	0	20,196	0.00%
2021/05/07	2	73.50	17	72.17	72.10	-15	20,804	-0.07%
2021/05/06	18	74.10	1	73.50	73.50	17	20,847	0.08%
2021/05/05	4	69.23	8	71.38	70.20	-4	20,768	-0.02%
2021/05/04	4	68.05	2	68.50	67.30	2	21,129	0.01%
2021/05/03	5	75.78	1	76.19	74.70	4	21,321	0.02%
2021/04/29	2	83.95	3	82.80	83.00	-1	21,377	0.00%
2021/04/28	5	81.66	1	81.50	80.00	4	21,438	0.02%
2021/04/27	6	82.88	6	82.95	81.80	0	21,401	0.00%
2021/04/26	1	83.40	15	83.71	81.10	-14	21,350	-0.07%
2021/04/23	10	84.93	6	86.92	82.80	4	21,429	0.02%
2021/04/22	8	87.71	15	87.53	85.20	-7	21,344	-0.03%
2021/04/21	10	83.84	19	84.29	84.30	-9	20,986	-0.04%
2021/04/20	9	82.32	4	82.10	81.30	5	20,862	0.02%
2021/04/19	6	80.65	13	80.56	80.10	-7	20,734	-0.03%
2021/04/16	8	79.28	25	79.76	77.80	-17	20,537	-0.08%
2021/04/15	1	74.70	1	76.90	78.00	0	20,348	0.00%
2021/04/14	3	74.83	3	74.03	75.30	0	20,297	0.00%
2021/04/13	4	75.38	3	75.10	74.00	1	20,402	0.00%
2021/04/12	7	78.41	4	77.75	76.40	3	20,581	0.01%
2021/04/09	3	81.67	1	79.90	79.00	2	20,588	0.01%
2021/04/08	1	79.40	2	79.40	79.80	-1	20,616	0.00%
2021/04/07	1	78.90	1	79.20	79.50	0	20,634	0.00%
2021/04/06	2	81.15	4	79.65	81.10	-2	20,773	-0.01%
2021/04/01	5	76.34	3	76.30	75.50	2	21,171	0.01%
2021/03/31	5	76.46	5	76.54	75.80	0	21,598	0.00%
2021/03/30	6	73.23	11	72.81	73.10	-5	22,568	-0.02%
2021/03/29	10	72.50	14	74.18	72.40	-4	22,798	-0.02%
2021/03/26	3	69.80	1	68.80	69.00	2	22,533	0.01%
2021/03/25	6	67.95	2	70.75	68.00	4	22,491	0.02%
2021/03/24	18	71.44	14	71.44	70.20	4	22,209	0.02%
2021/03/23	8	69.26	34	69.15	70.80	-26	21,339	-0.12%
2021/03/22	10	65.15	9	65.42	65.30	1	20,493	0.00%
2021/03/19	15	63.70	21	64.12	63.40	-6	20,159	-0.03%
2021/03/18	11	64.26	11	64.09	63.10	0	19,809	0.00%
2021/03/17	32	62.97	24	64.08	64.60	8	19,342	0.04%
2021/03/16	7	59.71	8	60.45	60.30	-1	18,592	-0.01%
2021/03/15	8	58.91	13	59.48	59.60	-5	18,506	-0.03%
2021/03/12	8	59.10	0	0.00	58.60	8	18,490	0.04%
2021/03/11	5	58.34	4	57.88	59.90	1	18,523	0.01%
2021/03/10	4	56.98	3	57.50	57.60	1	18,503	0.01%
2021/03/09	8	57.44	8	56.90	56.90	0	18,499	0.00%
2021/03/08	7	58.06	5	59.62	58.40	2	18,414	0.01%
2021/03/05	5	54.70	5	56.74	56.40	0	18,256	0.00%
2021/03/04	13	57.54	13	57.32	56.40	0	18,282	0.00%
2021/03/03	6	56.25	9	57.33	58.40	-3	18,247	-0.02%
2021/03/02	8	59.33	9	58.08	57.20	-1	18,591	-0.01%
2021/02/26	5	57.56	5	59.14	59.30	0	18,657	0.00%
2021/02/25	7	58.49	7	58.80	58.70	0	18,873	0.00%
2021/02/24	13	60.42	12	58.60	58.50	1	18,808	0.01%
2021/02/23	6	60.77	6.6	60.60	60.80	-0.6	18,742	0.00%
2021/02/22	56	62.94	115	62.67	61.50	-59	18,702	-0.32%	大賣/
2021/02/19	63	61.24	109	60.52	61.40	-46	18,460	-0.25%	大賣/
2021/02/18	7	61.09	7	60.76	60.60	0	18,605	0.00%
2021/02/17	28	62.60	58	62.08	62.50	-30	19,117	-0.16%
2021/02/05	134	58.00	37	58.04	57.90	97	18,671	0.52%	大買/
2021/02/04	6	54.03	5	54.00	54.00	1	17,802	0.01%
2021/02/03	7	54.83	8	53.98	53.60	-1	17,791	-0.01%
2021/02/02	6	53.58	14	54.99	55.20	-8	17,572	-0.05%
2021/02/01	5	52.48	14	53.11	53.70	-9	17,009	-0.05%
2021/01/29	31	53.99	22	54.80	51.90	9	16,705	0.05%
2021/01/28	7	53.51	13	54.71	52.80	-6	15,996	-0.04%
2021/01/27	27	54.38	9	55.96	53.80	18	15,772	0.11%
2021/01/26	44	55.14	13	54.52	54.10	31	15,546	0.20%
2021/01/25	13	52.71	21	53.65	54.00	-8	14,918	-0.05%
2021/01/22	5	49.60	3	52.03	52.10	2	14,523	0.01%
2021/01/21	3	49.10	3	49.30	50.50	0	14,213	0.00%
2021/01/20	7	46.73	1	47.45	46.90	6	13,985	0.04%
2021/01/19	8	47.96	2	48.50	47.95	6	13,887	0.04%
2021/01/18	7	47.36	14	47.95	48.10	-7	13,843	-0.05%
2021/01/15	2	51.25	0	0.00	50.10	2	13,596	0.01%
2021/01/14	6	52.00	0	0.00	52.50	6	13,422	0.04%
2021/01/13	0	0.00	2	52.10	53.20	-2	13,293	-0.02%
2021/01/12	8	50.75	0	0.00	50.40	8	13,148	0.06%
2021/01/11	5	52.88	1	53.10	52.60	4	12,997	0.03%
2021/01/08	6	52.62	0	0.00	52.50	6	12,869	0.05%
2021/01/07	4	52.85	0	0.00	52.60	4	12,778	0.03%
2021/01/06	1	51.80	0	0.00	51.40	1	12,634	0.01%
2021/01/05	5	53.46	6	54.52	53.40	-1	12,302	-0.01%
2021/01/04	1	52.60	5	53.00	52.70	-4	11,872	-0.03%
2020/12/31	6	52.57	2	52.70	53.30	4	11,712	0.03%
2020/12/30	1	53.10	5	53.00	52.90	-4	11,421	-0.04%
2020/12/29	6	54.47	12	54.17	54.60	-6	11,222	-0.05%
2020/12/28	22	54.50	16	54.63	55.50	6	10,862	0.06%
2020/12/25	11	52.65	24	53.03	51.80	-13	10,069	-0.13%
2020/12/24	43	50.64	56	51.89	51.50	-13	9,435	-0.14%
2020/12/23	153	48.75	147	48.61	48.80	6	7,858	0.08%	大買/大賣/
2020/12/22	6	45.34	19	46.10	44.40	-13	7,373	-0.18%
2020/12/21	3	44.98	1	45.20	45.10	2	7,047	0.03%
2020/12/18	1	43.45	0	0.00	43.45	1	6,902	0.01%
2020/12/17	1	43.00	0	0.00	43.25	1	6,888	0.01%
2020/12/15	8	42.39	0	0.00	41.90	8	6,927	0.12%
2020/12/14	0	0.00	2	43.00	43.15	-2	7,004	-0.03%
2020/12/11	5	42.30	5	42.58	42.50	0	6,994	0.00%
2020/12/10	7	43.69	0	0.00	43.30	7	6,923	0.10%
2020/12/09	2	44.80	0	0.00	44.70	2	6,787	0.03%
2020/12/08	5	44.25	1	44.70	45.25	4	6,732	0.06%
2020/12/07	6	45.68	2	44.85	44.85	4	6,676	0.06%
2020/12/04	2	46.05	0	0.00	46.20	2	6,565	0.03%
2020/12/03	2	45.83	6	45.39	45.20	-4	6,440	-0.06%
2020/12/02	1	45.65	1	46.00	45.50	0	6,364	0.00%
2020/12/01	1	44.05	5	44.50	44.95	-4	6,252	-0.06%
2020/11/30	5	46.24	5	46.68	45.85	0	6,096	0.00%
2020/11/27	6	46.00	8	46.15	46.05	-2	5,956	-0.03%
2020/11/26	11	47.16	7	46.88	46.50	4	5,867	0.07%
2020/11/25	6	45.37	10	45.55	46.00	-4	5,354	-0.07%
2020/11/24	12	45.35	26	45.53	44.45	-14	5,108	-0.27%
2020/11/23	10	44.82	2	44.80	44.40	8	4,777	0.17%
2020/11/20	5	45.61	7	44.90	44.45	-2	4,694	-0.04%
2020/11/19	1	45.00	1	45.20	45.20	0	4,544	0.00%
2020/11/18	1	44.90	2	44.83	45.00	-1	4,419	-0.02%
2020/11/17	6	45.01	8	44.61	44.50	-2	4,216	-0.05%
2020/11/16	18	45.06	33	45.08	44.50	-15	3,939	-0.38%
2020/11/13	8	42.76	37	42.63	42.90	-29	3,069	-0.94%
2020/11/12	8	42.47	47	42.29	41.90	-39	2,611	-1.49%
2020/11/11	10	39.28	5	40.39	40.70	5	2,016	0.25%
2020/11/09	5	38.55	4	38.50	38.55	1	1,881	0.05%
2020/11/04	4	38.68	2	38.78	38.70	2	1,921	0.10%
2020/11/03	0	0.00	9	38.53	38.50	-9	1,958	-0.46%
2020/11/02	3	38.02	0	0.00	38.50	3	1,988	0.15%
2020/10/30	6	38.60	0	0.00	38.30	6	2,010	0.30%
2020/10/26	2	38.95	0	0.00	38.70	2	2,222	0.09%
2020/10/23	6	38.03	0	0.00	38.20	6	2,189	0.27%
2020/10/22	0	0.00	1	37.85	37.90	-1	2,238	-0.04%
2020/10/21	0	0.00	2	38.30	37.95	-2	2,274	-0.09%
2020/10/20	4	38.14	1	38.20	38.10	3	2,295	0.13%
2020/10/19	0	0.00	2	37.40	37.40	-2	2,281	-0.09%
2020/10/15	0	0.00	1	37.20	37.15	-1	2,325	-0.04%
2020/10/14	1	36.40	4	36.93	37.30	-3	2,352	-0.13%
2020/10/13	1	36.75	2	36.28	36.45	-1	2,382	-0.04%
2020/10/12	0	0.00	1	36.70	36.45	-1	2,386	-0.04%
2020/10/08	1	37.05	1	37.05	37.05	0	2,412	0.00%
2020/10/05	3	37.17	0	0.00	37.10	3	2,534	0.12%
2020/09/29	0	0.00	11	37.66	37.50	-11	2,631	-0.42%
2020/09/28	1	37.45	0	0.00	37.60	1	2,727	0.04%
2020/09/25	5	37.10	0	0.00	37.05	5	2,826	0.18%
2020/09/22	3	38.13	3	38.10	38.20	0	2,992	0.00%
2020/09/21	2	39.08	1	39.35	38.70	1	3,083	0.03%
2020/09/18	1	39.30	1	40.65	39.30	0	3,137	0.00%
2020/09/17	13	40.51	1	40.65	40.60	12	3,125	0.38%
2020/09/15	0	0.00	4	39.43	39.40	-4	3,060	-0.13%
2020/09/14	10	38.98	1	39.00	39.10	9	3,074	0.29%
2020/09/10	4	39.21	2	39.10	38.50	2	3,264	0.06%
2020/09/09	2	38.00	3	38.18	39.00	-1	3,282	-0.03%
2020/09/08	1	38.05	1	38.00	38.15	0	3,281	0.00%
2020/09/07	1	37.65	31	37.74	37.65	-30	3,318	-0.90%
2020/09/04	1	37.75	1	37.95	37.95	0	3,412	0.00%
2020/09/03	9	38.32	1	38.45	38.30	8	3,473	0.23%
2020/09/01	1	38.10	0	0.00	38.15	1	3,582	0.03%
2020/08/31	4	38.23	1	38.20	38.00	3	3,640	0.08%
2020/08/28	2	38.15	0	0.00	37.75	2	3,741	0.05%
2020/08/27	1	38.00	0	0.00	38.00	1	3,766	0.03%
2020/08/25	1	38.70	0	0.00	38.40	1	3,846	0.03%
2020/08/24	0	0.00	1	37.65	38.20	-1	3,868	-0.03%
2020/08/21	2	36.85	0	0.00	37.00	2	3,954	0.05%
2020/08/20	1	36.00	0	0.00	36.05	1	4,025	0.02%
2020/08/17	1	39.40	5	39.30	39.40	-4	4,145	-0.10%
2020/08/14	0	0.00	10	39.05	39.15	-10	4,210	-0.24%
2020/08/13	1	39.20	0	0.00	39.05	1	4,247	0.02%
2020/08/12	10	39.40	0	0.00	39.35	10	4,324	0.23%
2020/08/10	0	0.00	4	40.15	40.10	-4	4,604	-0.09%
2020/08/05	3	41.27	0	0.00	41.20	3	5,014	0.06%
2020/08/04	0	0.00	1	41.35	41.25	-1	5,361	-0.02%
2020/08/03	0	0.00	3	40.88	40.85	-3	5,506	-0.05%
2020/07/30	2	41.25	0	0.00	40.90	2	5,952	0.03%
2020/07/29	1	38.70	1	39.30	39.10	0	6,042	0.00%
2020/07/27	1	40.20	2	40.00	39.80	-1	6,722	-0.01%
2020/07/22	4	40.41	0	0.00	40.35	4	6,847	0.06%
2020/07/17	1	40.45	3	40.15	39.70	-2	6,825	-0.03%
2020/07/16	3	40.15	0	0.00	40.10	3	6,830	0.04%
2020/07/15	6	40.44	0	0.00	40.30	6	6,823	0.09%
2020/07/13	1	40.15	1	40.70	40.90	0	6,834	0.00%
2020/07/10	7	40.35	0	0.00	40.10	7	6,865	0.10%
2020/07/09	5	41.59	0	0.00	41.20	5	6,897	0.07%
2020/07/08	1	41.75	0	0.00	41.70	1	6,989	0.01%
2020/07/07	3	41.97	1	42.00	42.00	2	6,965	0.03%
2020/07/06	1	41.30	7	41.84	41.75	-6	6,931	-0.09%
2020/07/03	2	40.80	0	0.00	40.90	2	6,929	0.03%
2020/07/02	11	41.14	1	41.40	41.15	10	6,967	0.14%
2020/07/01	1	41.70	5	41.82	41.65	-4	6,887	-0.06%
2020/06/30	2	41.38	0	0.00	41.85	2	6,845	0.03%
2020/06/29	8	42.94	0	0.00	42.90	8	6,765	0.12%
2020/06/24	5	42.90	1	42.95	42.85	4	6,669	0.06%
2020/06/23	3	42.70	1	42.95	42.70	2	6,670	0.03%
2020/06/22	3	42.42	1	42.65	42.45	2	6,647	0.03%
2020/06/19	0	0.00	2	42.95	42.85	-2	6,669	-0.03%
2020/06/18	5	42.99	3	42.85	42.85	2	6,667	0.03%
2020/06/17	0	0.00	2	42.75	42.95	-2	6,597	-0.03%
2020/06/12	1	39.60	1	40.25	41.50	0	6,634	0.00%
2020/06/11	4	42.14	0	0.00	40.90	4	6,651	0.06%
2020/06/10	13	42.66	1	42.55	42.45	12	6,623	0.18%
2020/06/09	2	42.40	0	0.00	42.30	2	6,697	0.03%
2020/06/08	2	42.58	0	0.00	42.25	2	6,808	0.03%
2020/06/05	1	42.65	4	42.59	42.65	-3	6,766	-0.04%
2020/06/04	0	0.00	1	42.40	42.65	-1	6,762	-0.01%
2020/06/03	1	41.70	1	42.10	41.90	0	6,728	0.00%
2020/05/28	3	41.47	1	41.90	40.60	2	6,904	0.03%
2020/05/27	3	41.90	0	0.00	41.85	3	6,848	0.04%
2020/05/26	1	41.70	0	0.00	42.25	1	6,841	0.01%
2020/05/25	7	41.26	0	0.00	41.55	7	6,753	0.10%
2020/05/22	1	41.40	0	0.00	41.15	1	6,717	0.01%
2020/05/21	2	41.43	3	41.48	41.90	-1	6,697	-0.01%
2020/05/20	1	41.10	1	41.30	40.95	0	6,702	0.00%
2020/05/19	2	41.43	4	41.01	41.85	-2	6,669	-0.03%
2020/05/18	3	40.08	2	40.50	40.20	1	6,592	0.02%
2020/05/15	3	41.87	5	41.89	41.90	-2	6,449	-0.03%
2020/05/14	5	43.00	3	43.55	41.30	2	6,348	0.03%
2020/05/13	21	43.29	3	43.47	42.95	18	6,213	0.29%
2020/05/12	6	44.21	8	43.73	43.70	-2	6,141	-0.03%
2020/05/11	40	44.41	9	44.17	44.20	31	5,978	0.52%
2020/05/08	5	42.21	23	42.30	42.30	-18	5,640	-0.32%
2020/05/07	3	42.62	52	42.37	42.30	-49	5,486	-0.89%
2020/05/06	11	42.06	8	42.40	41.75	3	5,362	0.06%
2020/05/05	7	41.20	7	40.91	40.80	0	5,071	0.00%
2020/05/04	20	40.55	7	40.56	41.50	13	4,899	0.27%
2020/04/30	256	40.33	315	40.07	40.50	-59	4,660	-1.27%	大買/大賣/
2020/04/29	13	36.76	10	36.61	36.85	3	4,394	0.07%
2020/04/28	2	35.40	10	35.35	35.50	-8	4,387	-0.18%
2020/04/27	1	34.95	2	35.25	35.25	-1	4,465	-0.02%
2020/04/23	9	34.60	0	0.00	34.60	9	4,462	0.20%
2020/04/22	3	33.70	3	34.10	34.05	0	4,453	0.00%
2020/04/21	3	34.23	3	34.47	33.60	0	4,466	0.00%
2020/04/20	1	35.00	1	35.00	34.90	0	4,514	0.00%
2020/04/17	5	35.07	3	35.38	34.75	2	4,584	0.04%
2020/04/15	1	35.40	12	35.14	35.20	-11	4,612	-0.24%
2020/04/14	2	35.70	24	35.31	35.40	-22	4,612	-0.48%
2020/04/13	2	34.85	9	34.55	34.80	-7	4,589	-0.15%
2020/04/10	3	33.00	5	33.19	33.30	-2	4,513	-0.04%
2020/04/09	4	33.06	4	33.54	33.00	0	4,571	0.00%
2020/04/08	1	32.40	2	33.50	33.50	-1	4,574	-0.02%
2020/04/07	1	31.30	4	31.73	32.90	-3	4,500	-0.07%
2020/04/06	2	30.20	1	29.95	30.50	1	4,421	0.02%
2020/03/31	1	30.60	2	30.13	29.80	-1	4,456	-0.02%
2020/03/30	0	0.00	2	29.60	30.20	-2	4,472	-0.04%
2020/03/27	3	30.17	3	30.50	30.20	0	4,543	0.00%
2020/03/26	2	29.28	4	29.43	29.70	-2	4,546	-0.04%
2020/03/25	2	29.80	0	0.00	29.70	2	4,561	0.04%
2020/03/24	2	28.25	8	28.34	28.25	-6	4,573	-0.13%
2020/03/23	6	27.12	2	27.43	27.10	4	4,808	0.08%
2020/03/20	9	28.41	2	28.00	28.60	7	5,173	0.14%
2020/03/19	8	27.10	16	26.91	26.45	-8	5,391	-0.15%
2020/03/18	4	30.13	14.6	30.39	29.35	-10.6	5,436	-0.19%
2020/03/17	8	29.40	5	30.16	29.90	3	5,549	0.05%
2020/03/16	9	32.41	6	32.08	31.00	3	5,561	0.05%
2020/03/13	59	30.94	8	31.22	31.95	51	5,565	0.92%
2020/03/12	33	34.52	10	36.11	34.30	23	5,506	0.42%
2020/03/11	54	38.19	0	0.00	38.05	54	5,468	0.99%
2020/03/10	1	37.50	1	37.95	38.55	0	5,761	0.00%
2020/03/09	17	39.08	12	38.35	38.00	5	5,901	0.08%
2020/03/06	0	0.00	2	39.55	39.70	-2	5,920	-0.03%
2020/03/05	88	39.57	96	39.53	39.65	-8	6,003	-0.13%
2020/03/04	18	38.06	17	38.14	38.40	1	6,457	0.02%
2020/03/03	92	38.56	155	38.54	38.30	-63	6,684	-0.94%	大賣/
2020/03/02	2	37.15	8	36.00	36.25	-6	6,716	-0.09%
2020/02/27	75	37.29	1	38.20	37.00	74	6,860	1.08%
2020/02/26	12	39.18	13	39.30	39.30	-1	6,803	-0.01%
2020/02/25	3	38.27	8	38.69	38.90	-5	6,761	-0.07%
2020/02/24	0	0.00	2	38.73	39.15	-2	6,759	-0.03%
2020/02/21	1	39.05	8	39.14	38.95	-7	6,745	-0.10%
2020/02/20	5	38.38	5	38.62	38.50	0	6,684	0.00%
2020/02/19	5	38.18	0	0.00	38.25	5	6,673	0.07%
2020/02/17	4	37.76	14	37.85	38.60	-10	6,701	-0.15%
2020/02/14	0	0.00	3	37.93	38.00	-3	6,672	-0.04%
2020/02/13	7	38.29	1	38.00	37.70	6	6,723	0.09%
2020/02/12	3	38.18	6	38.34	38.30	-3	6,714	-0.04%
2020/02/11	4	37.36	23	37.49	37.65	-19	6,756	-0.28%
2020/02/10	21	35.13	5	36.07	36.60	16	6,972	0.23%
2020/02/07	3	36.42	4	36.63	36.35	-1	7,364	-0.01%
2020/02/06	6	36.78	55	36.67	37.10	-49	7,746	-0.63%
2020/02/05	7	35.48	3	35.80	35.85	4	7,741	0.05%
2020/02/04	2	36.00	13	34.95	35.95	-11	7,703	-0.14%
2020/02/03	2	33.73	11	33.87	33.40	-9	7,678	-0.12%
2020/01/31	62	35.79	6	36.43	36.45	56	7,587	0.74%
2020/01/30	23	38.55	4	39.14	38.45	19	7,532	0.25%
2020/01/20	1	42.70	4	42.93	42.70	-3	7,534	-0.04%
2020/01/16	2	43.35	0	0.00	43.40	2	7,662	0.03%
2020/01/15	0	0.00	1	44.00	43.35	-1	7,873	-0.01%
2020/01/14	5	43.70	2	43.78	43.75	3	8,146	0.04%
2020/01/13	0	0.00	6	43.15	43.40	-6	8,108	-0.07%
2020/01/10	0	0.00	15	42.87	42.55	-15	8,078	-0.19%
2020/01/09	16	42.78	10	43.30	42.40	6	8,088	0.07%
2020/01/08	12	42.48	1	43.20	43.15	11	8,102	0.14%
2020/01/07	4	42.86	15	43.35	43.10	-11	8,246	-0.13%
2020/01/06	11	41.99	1	42.30	42.80	10	8,254	0.12%
2020/01/03	0	0.00	20	43.10	42.80	-20	8,271	-0.24%
2020/01/02	1	43.10	0	0.00	43.10	1	8,253	0.01%
2019/12/31	4	42.60	22	42.80	42.55	-18	8,331	-0.22%
2019/12/30	20	42.60	0	0.00	42.55	20	8,401	0.24%
2019/12/26	4	42.48	2	42.33	42.20	2	8,527	0.02%
2019/12/25	4	42.38	7	42.34	42.45	-3	8,590	-0.03%
2019/12/24	3	41.50	2	41.60	41.45	1	8,942	0.01%
2019/12/23	26	42.20	4	42.00	41.95	22	8,962	0.25%
2019/12/20	0	0.00	11	42.53	42.60	-11	9,107	-0.12%
2019/12/19	2	42.63	2	42.55	42.75	0	9,700	0.00%
2019/12/18	3	42.88	22	43.40	42.60	-19	10,083	-0.19%
2019/12/17	16	44.07	2	45.43	44.25	14	10,305	0.14%
2019/12/16	3	46.37	7	46.27	46.80	-4	10,013	-0.04%
2019/12/13	8	45.32	5	45.58	45.30	3	9,961	0.03%
2019/12/12	28	45.67	7	46.11	44.85	21	10,269	0.20%
2019/12/11	3	45.32	0	0.00	45.30	3	10,281	0.03%
2019/12/10	3	44.52	1	44.75	45.00	2	10,391	0.02%
2019/12/09	2	45.45	2	45.70	45.00	0	10,420	0.00%
2019/12/06	5	45.54	7	45.54	45.30	-2	10,519	-0.02%
2019/12/05	21	45.88	38	45.94	45.40	-17	10,532	-0.16%
2019/12/04	25	45.05	23	45.07	45.25	2	10,426	0.02%
2019/12/03	5	44.51	1	44.60	44.50	4	10,636	0.04%
2019/12/02	16	44.16	3	44.23	44.85	13	10,677	0.12%
2019/11/29	25	45.36	27	45.01	44.40	-2	10,682	-0.02%
2019/11/28	3	43.93	4	43.99	43.90	-1	10,301	-0.01%
2019/11/27	7	42.74	1	42.85	42.60	6	10,422	0.06%
2019/11/26	75	42.98	86	43.00	43.00	-11	10,526	-0.10%
2019/11/25	2	41.60	4	41.50	41.25	-2	10,621	-0.02%
2019/11/22	2	41.30	4	41.10	41.00	-2	11,289	-0.02%
2019/11/21	3	40.28	2	40.58	41.00	1	11,463	0.01%
2019/11/20	4	40.68	1	40.70	40.60	3	11,769	0.03%
2019/11/19	7	41.03	1	40.80	40.75	6	11,960	0.05%
2019/11/15	3	41.00	7	41.63	40.90	-4	12,388	-0.03%
2019/11/14	2	40.43	1	40.70	40.65	1	12,744	0.01%
2019/11/13	8	41.08	1	41.30	41.30	7	12,941	0.05%
2019/11/12	0	0.00	3	41.68	41.45	-3	13,341	-0.02%
2019/11/11	2	40.50	3	40.53	40.40	-1	13,834	-0.01%
2019/11/08	5	41.25	2	41.30	41.00	3	14,410	0.02%
2019/11/07	14	40.53	37	40.35	40.60	-23	14,552	-0.16%
2019/11/06	77	42.17	80	42.26	42.00	-3	14,468	-0.02%
2019/11/05	31	45.06	24	45.07	45.30	7	14,132	0.05%
2019/11/04	4	43.78	3	44.02	43.50	1	13,749	0.01%
2019/11/01	3	43.40	1	43.90	43.50	2	13,691	0.01%
2019/10/31	2	43.75	5	43.91	43.35	-3	13,704	-0.02%
2019/10/30	6	43.25	2	43.53	43.65	4	13,699	0.03%
2019/10/29	5	43.28	0	0.00	42.80	5	13,673	0.04%
2019/10/28	2	43.88	4	43.91	43.85	-2	13,617	-0.01%
2019/10/25	9	43.43	2	43.60	43.15	7	13,563	0.05%
2019/10/24	3	44.22	1	44.50	44.10	2	13,517	0.01%
2019/10/23	4	44.35	6	44.47	44.35	-2	13,520	-0.01%
2019/10/22	3	43.75	16	44.10	44.10	-13	13,312	-0.10%
2019/10/21	4	42.45	0	0.00	42.75	4	13,039	0.03%
2019/10/18	2	42.25	1	42.60	42.25	1	12,991	0.01%
2019/10/17	1	42.00	1	41.70	41.95	0	12,961	0.00%
2019/10/16	5	42.53	0	0.00	42.00	5	12,920	0.04%
2019/10/15	2	41.98	31	42.21	42.45	-29	12,807	-0.23%
2019/10/14	1	41.20	0	0.00	41.15	1	12,605	0.01%
2019/10/09	8	40.51	2	40.73	40.50	6	12,511	0.05%
2019/10/08	3	41.38	2	41.88	41.25	1	12,425	0.01%
2019/10/07	25	41.62	2	41.55	42.00	23	12,362	0.19%
2019/10/04	1	42.00	1	41.00	41.00	0	12,222	0.00%
2019/10/03	4	41.66	19	41.71	41.95	-15	12,128	-0.12%
2019/10/02	22	41.77	11	40.91	42.40	11	12,070	0.09%
2019/10/01	9	41.00	9	40.54	41.00	0	11,963	0.00%
2019/09/27	111	41.58	100	41.59	40.60	11	11,886	0.09%	大買/
2019/09/26	6	43.54	8	43.56	43.50	-2	11,505	-0.02%
2019/09/25	20	43.35	16	43.20	43.20	4	11,442	0.03%
2019/09/24	23	44.92	25	44.44	43.45	-2	11,299	-0.02%
2019/09/23	33	47.14	17.5	47.52	46.80	15.5	10,695	0.15%
2019/09/20	8	48.01	15	47.98	48.60	-7	10,293	-0.07%
2019/09/19	2	46.30	3	46.53	46.90	-1	9,803	-0.01%
2019/09/18	13	46.89	12	47.45	46.55	1	9,709	0.01%
2019/09/17	15	47.48	22	47.62	47.10	-7	9,484	-0.07%
2019/09/16	8	45.99	11	46.12	46.50	-3	9,039	-0.03%
2019/09/12	8	45.26	8	45.69	46.35	0	8,913	0.00%
2019/09/11	5	45.43	7	45.63	45.20	-2	8,751	-0.02%
2019/09/10	10	45.20	6	45.83	45.30	4	8,666	0.05%
2019/09/09	4	46.36	7	46.54	46.50	-3	8,491	-0.04%
2019/09/06	11	46.51	33	47.06	46.30	-22	8,432	-0.26%
2019/09/05	17	46.49	23.2	46.51	46.70	-6.2	8,273	-0.07%
2019/09/04	3	44.90	3	44.88	45.25	0	7,862	0.00%
2019/09/03	14	45.18	5	45.54	45.05	9	7,723	0.12%
2019/09/02	6	44.33	5	44.34	44.50	1	7,511	0.01%
2019/08/30	40	44.71	29	43.97	43.20	11	7,313	0.15%
2019/08/29	17	46.34	9	46.65	46.80	8	6,927	0.12%
2019/08/28	58	46.28	16	46.33	46.30	42	6,709	0.63%
2019/08/27	48	46.82	58	46.63	46.50	-10	6,414	-0.16%
2019/08/26	3	42.50	3	42.77	43.55	0	5,719	0.00%
2019/08/23	3	43.13	4	43.58	42.95	-1	5,531	-0.02%
2019/08/22	12	42.83	8	42.91	42.30	4	5,193	0.08%
2019/08/21	9	42.12	8	42.13	42.00	1	4,975	0.02%
2019/08/20	2	41.80	4	42.11	40.80	-2	4,749	-0.04%
2019/08/19	49	42.95	53	43.54	42.30	-4	4,500	-0.09%
2019/08/16	16	41.15	15	41.47	41.75	1	4,112	0.02%
2019/08/15	9	41.23	13	41.02	41.80	-4	3,876	-0.10%
2019/08/14	38	40.79	50	40.46	41.50	-12	3,444	-0.35%
2019/08/13	27	38.38	145	38.67	38.20	-118	2,872	-4.11%	大賣/鉅額交易
2019/08/12	214	38.00	85	38.01	38.10	129	2,255	5.72%	大買/鉅額交易
2019/08/08	6	34.11	2	34.13	34.65	4	2,010	0.20%
2019/08/07	2	33.43	4.7	33.62	33.65	-2.7	1,853	-0.14%
2019/08/06	1	31.10	1	31.75	32.65	0	1,774	0.00%
2019/08/02	3	32.47	1	32.65	32.30	2	1,764	0.11%
2019/08/01	7	33.25	16	33.62	33.40	-9	1,744	-0.52%
2019/07/31	0	0.00	12	33.05	33.35	-12	1,681	-0.71%
2019/07/30	0	0.00	1	33.10	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	12	33.68	33.70	-12	1,635	-0.73%
2019/07/26	1	33.10	1	32.90	33.10	0	1,575	0.00%
2019/07/25	20	32.50	1	32.90	32.75	19	1,546	1.23%
2019/07/23	0	0.00	1	31.75	31.80	-1	1,489	-0.07%
2019/07/19	1	30.85	0	0.00	31.15	1	1,504	0.07%
2019/07/12	0	0.00	2	31.15	30.95	-2	1,615	-0.12%
2019/07/05	1	31.30	1	31.30	31.30	0	1,842	0.00%
2019/07/03	1	31.20	1	30.90	30.90	0	1,975	0.00%
2019/07/02	0	0.00	1	31.50	31.50	-1	2,063	-0.05%
2019/07/01	2	31.15	4	30.75	31.45	-2	2,088	-0.10%
2019/06/28	2	32.10	0	0.00	32.10	2	2,361	0.08%
2019/06/27	10	32.40	0	0.00	32.60	10	2,417	0.41%
2019/06/25	1	31.70	0	0.00	31.95	1	2,505	0.04%
2019/06/21	2	33.00	0	0.00	32.50	2	2,585	0.08%
2019/06/20	0	0.00	3	32.53	32.70	-3	2,619	-0.11%
2019/06/19	2	32.00	2	32.15	32.00	0	2,584	0.00%
2019/06/18	2	31.35	1	31.75	31.70	1	2,568	0.04%
2019/06/17	8	31.10	7	30.99	31.05	1	2,561	0.04%
2019/06/14	0	0.00	2	31.28	31.35	-2	2,623	-0.08%
2019/06/13	14.2	30.76	14	30.89	31.00	0.2	2,623	0.01%
2019/06/11	1	29.10	1	29.20	29.20	0	2,613	0.00%
2019/06/10	1	28.80	0	0.00	28.80	1	2,623	0.04%
2019/06/06	0	0.00	2.2	28.66	28.45	-2.2	2,638	-0.08%
2019/06/04	1	28.90	0	0.00	28.65	1	2,656	0.04%
2019/06/03	0.2	28.80	0	0.00	28.70	0.2	2,700	0.01%
2019/05/27	1	28.20	0	0.00	28.15	1	3,286	0.03%
2019/05/23	0	0.00	1	28.30	28.30	-1	3,368	-0.03%
2019/05/21	1	28.75	1	28.25	29.10	0	3,435	0.00%
2019/05/20	1	28.60	1	29.00	28.50	0	3,451	0.00%
2019/05/16	2	29.65	1	30.00	29.60	1	3,536	0.03%
2019/05/10	1	30.40	0	0.00	29.85	1	3,759	0.03%
2019/05/06	2	32.08	0	0.00	31.70	2	3,817	0.05%
2019/05/02	6	33.00	6	33.00	33.00	0	3,818	0.00%
2019/04/30	7	32.21	7	32.71	32.80	0	3,854	0.00%
2019/04/26	0	0.00	1	34.25	34.00	-1	3,924	-0.03%
2019/04/25	0	0.00	1	34.70	34.60	-1	3,952	-0.03%
2019/04/23	1	34.20	0	0.00	34.40	1	4,004	0.02%
2019/04/22	0	0.00	1	34.70	34.55	-1	4,007	-0.02%
2019/04/19	0	0.00	1	34.75	34.90	-1	4,037	-0.02%
2019/04/18	7	34.46	2	33.88	33.85	5	4,000	0.12%
2019/04/17	1	34.65	0	0.00	34.50	1	3,983	0.03%
2019/04/10	0	0.00	3	33.87	33.85	-3	3,898	-0.08%
2019/04/08	1	33.75	0	0.00	34.00	1	3,761	0.03%
2019/04/03	2	34.65	0	0.00	34.60	2	3,670	0.05%
2019/04/02	3	34.53	23	34.64	34.55	-20	3,618	-0.55%
2019/03/29	0	0.00	10	33.40	33.30	-10	3,274	-0.31%
2019/03/27	0	0.00	1	32.35	32.70	-1	3,173	-0.03%
2019/03/25	21	31.76	0	0.00	31.95	21	3,122	0.67%
2019/03/20	0	0.00	1	31.90	31.85	-1	3,073	-0.03%
2019/03/19	2	32.70	4	32.46	32.20	-2	3,165	-0.06%
2019/03/15	0.3	31.75	0	0.00	31.75	0.3	3,052	0.01%
2019/03/14	0	0.00	1	30.70	30.75	-1	3,083	-0.03%
2019/03/08	0	0.00	1	31.10	31.05	-1	3,320	-0.03%
2019/03/07	3	31.92	1	31.65	31.30	2	3,361	0.06%
2019/03/06	3	31.33	0	0.00	31.30	3	3,401	0.09%
2019/03/04	0	0.00	20	32.12	32.00	-20	3,417	-0.59%
2019/02/27	1	32.05	0	0.00	32.50	1	3,436	0.03%
2019/02/26	42	32.94	23	32.94	32.55	19	3,339	0.57%
2019/02/21	0	0.00	2	30.70	30.80	-2	2,927	-0.07%
2019/02/18	0	0.00	1	31.40	30.70	-1	2,941	-0.03%
2019/02/15	1	30.80	0	0.00	31.00	1	2,918	0.03%
2019/02/14	0	0.00	11	31.03	31.20	-11	2,878	-0.38%
2019/02/13	3	30.25	0	0.00	30.20	3	2,851	0.11%
2019/02/12	10	30.63	1	30.60	30.60	9	2,821	0.32%
2019/02/11	2	30.93	5	30.52	30.70	-3	2,757	-0.11%
2019/01/30	0	0.00	1	30.00	29.95	-1	2,692	-0.04%
2019/01/29	1	29.90	0	0.00	29.80	1	2,682	0.04%
2019/01/28	0	0.00	3	30.15	30.15	-3	2,676	-0.11%
2019/01/25	1	29.90	0	0.00	30.05	1	2,701	0.04%
2019/01/23	1	29.65	0	0.00	29.55	1	2,654	0.04%
2019/01/21	7	30.23	9	30.04	30.05	-2	2,591	-0.08%
2019/01/18	3	29.33	3	29.60	29.30	0	2,512	0.00%
2019/01/17	5	29.02	0	0.00	29.15	5	2,491	0.20%
2019/01/16	1	29.35	12	28.66	29.55	-11	2,448	-0.45%
2019/01/15	10	28.10	0	0.00	28.15	10	2,341	0.43%
2019/01/11	0	0.00	2	28.33	28.30	-2	2,327	-0.09%
2019/01/09	1	27.60	0	0.00	27.85	1	2,264	0.04%
2019/01/08	4	27.80	2	27.90	27.90	2	2,242	0.09%
2019/01/07	1	26.55	1	27.30	27.30	0	2,172	0.00%
2019/01/04	5	26.35	5	26.30	26.40	0	2,170	0.00%
2018/12/27	1	28.75	0	0.00	28.25	1	2,211	0.05%
2018/12/25	1	28.95	1	29.20	29.10	0	2,183	0.00%
2018/12/24	4	29.50	2	29.70	29.85	2	2,183	0.09%
2018/12/20	1	28.90	0	0.00	28.30	1	2,195	0.05%
2018/12/12	2	29.73	1	29.75	30.00	1	2,202	0.05%
2018/12/11	1	28.00	2	28.48	28.90	-1	2,113	-0.05%
2018/12/10	1	27.65	1	27.75	27.70	0	2,176	0.00%
2018/12/07	1	28.50	3	28.00	28.20	-2	2,176	-0.09%
2018/12/06	1	29.85	1	29.05	29.10	0	2,101	0.00%
2018/12/05	1	31.20	0	0.00	30.70	1	2,055	0.05%
2018/12/04	0	0.00	1	30.90	31.95	-1	2,034	-0.05%
2018/11/30	1	29.30	1	29.55	30.00	0	1,923	0.00%
2018/11/29	1	30.10	2	29.80	29.60	-1	1,891	-0.05%
2018/11/28	1	28.60	4	29.01	29.40	-3	1,809	-0.17%
2018/11/27	0	0.00	1	28.75	28.85	-1	1,772	-0.06%
2018/11/26	2	28.38	12	28.39	28.45	-10	1,750	-0.57%
2018/11/23	10	27.70	0	0.00	27.30	10	1,706	0.59%
2018/11/22	1	28.40	1	28.80	28.00	0	1,724	0.00%
2018/11/21	1	28.35	0	0.00	28.30	1	1,742	0.06%
2018/11/19	1	28.65	0	0.00	29.00	1	1,710	0.06%
2018/11/16	0	0.00	20	27.70	27.85	-20	1,652	-1.21%
2018/11/15	1	27.25	11	27.40	27.30	-10	1,647	-0.61%
2018/11/14	0	0.00	10	27.75	27.70	-10	1,647	-0.61%
2018/11/13	0	0.00	5	28.00	28.05	-5	1,671	-0.30%
2018/11/12	4	27.64	30	28.41	28.35	-26	1,689	-1.54%
2018/11/09	10	27.00	10	27.25	27.30	0	1,623	0.00%
2018/11/07	0	0.00	2	27.00	27.20	-2	1,643	-0.12%
2018/11/05	1	26.65	13	26.72	26.70	-12	1,794	-0.67%
2018/11/02	2	27.20	15	27.61	27.15	-13	1,795	-0.72%
2018/11/01	6	25.88	2	25.78	26.00	4	1,743	0.23%
2018/10/31	1	24.80	3	24.55	25.45	-2	1,740	-0.11%
2018/10/30	4	23.94	0	0.00	23.90	4	1,733	0.23%
2018/10/29	10	24.05	0	0.00	23.95	10	1,746	0.57%
2018/10/26	10	24.15	0	0.00	24.00	10	1,786	0.56%
2018/10/25	11	24.30	1	24.40	24.05	10	1,820	0.55%
2018/10/24	2	25.35	0	0.00	25.45	2	1,826	0.11%
2018/10/22	1	25.25	1	25.95	25.90	0	1,847	0.00%
2018/10/18	10	26.00	1	25.95	25.85	9	1,875	0.48%
2018/10/17	3	26.75	2	26.80	26.20	1	1,908	0.05%
2018/10/16	4	25.91	4	26.19	25.90	0	1,909	0.00%
2018/10/12	1.1	24.80	1	25.80	25.60	0.1	1,912	0.01%
2018/10/09	0	0.00	1	28.60	28.60	-1	1,890	-0.05%
2018/10/08	7	29.16	1	29.10	29.10	6	1,885	0.32%
2018/10/05	11	29.96	0	0.00	29.30	11	1,896	0.58%
2018/10/02	5	32.10	0	0.00	31.90	5	1,892	0.26%
2018/10/01	8	32.43	0	0.00	32.45	8	1,906	0.42%
2018/09/28	5	31.90	2	32.05	31.90	3	1,948	0.15%
2018/09/27	21	32.05	4	31.96	31.85	17	1,955	0.87%
2018/09/26	7	31.57	0	0.00	31.55	7	1,904	0.37%
2018/09/25	1	31.35	0	0.00	31.55	1	1,945	0.05%
2018/09/21	0.1	31.40	0	0.00	31.40	0.1	1,962	0.01%
2018/09/20	2	31.85	0	0.00	31.40	2	2,000	0.10%
2018/09/19	1	32.80	2	32.80	32.60	-1	2,034	-0.05%
2018/09/14	12	30.79	14	31.81	32.80	-2	2,040	-0.10%
2018/09/12	0	0.00	6	29.47	29.35	-6	1,973	-0.30%
2018/09/11	0	0.00	1	28.90	29.35	-1	1,986	-0.05%
2018/09/10	8	29.84	9	28.92	28.40	-1	2,006	-0.05%
2018/09/07	4	31.13	4	31.70	30.60	0	1,997	0.00%
2018/09/06	2	32.33	1.2	32.51	32.40	0.8	2,007	0.04%
2018/09/05	2	32.85	2	33.05	32.70	0	2,066	0.00%
2018/09/04	2	32.05	0	0.00	32.25	2	2,247	0.09%
2018/09/03	1	31.85	0	0.00	32.00	1	2,299	0.04%
2018/08/30	2	32.75	1	32.75	32.75	1	2,359	0.04%
2018/08/29	2.2	33.30	1	33.50	33.15	1.2	2,396	0.05%
2018/08/28	0	0.00	3	33.27	33.30	-3	2,399	-0.13%
2018/08/27	1	32.10	0	0.00	32.20	1	2,397	0.04%
2018/08/24	0	0.00	11	32.00	31.95	-11	2,418	-0.45%
2018/08/22	2	31.95	0	0.00	31.80	2	2,538	0.08%
2018/08/21	2	31.45	2	31.60	31.60	0	2,546	0.00%
2018/08/20	7	31.96	3	31.92	31.80	4	2,565	0.16%
2018/08/17	1	33.45	1	33.25	33.40	0	2,584	0.00%
2018/08/16	6	31.80	6	32.40	32.60	0	2,627	0.00%
2018/08/14	1	33.35	0	0.00	33.50	1	2,631	0.04%
2018/08/13	49	32.92	45	33.16	32.60	4	2,627	0.15%
2018/08/10	7	36.14	8	35.89	35.80	-1	2,563	-0.04%
2018/08/08	1	38.05	1	37.95	37.70	0	2,558	0.00%
2018/08/02	0	0.00	2	39.00	38.50	-2	2,624	-0.08%
2018/07/31	0	0.00	2	38.55	38.65	-2	2,586	-0.08%
2018/07/26	2	38.50	2	38.18	38.05	0	2,625	0.00%
2018/07/24	2.1	37.90	0	0.00	38.00	2.1	2,620	0.08%
2018/07/16	0	0.00	1	37.85	37.85	-1	2,780	-0.04%
2018/07/11	0	0.00	1	37.35	37.35	-1	2,875	-0.03%
2018/07/06	1	37.55	0	0.00	38.00	1	3,328	0.03%
2018/07/05	1	38.00	0	0.00	37.20	1	3,292	0.03%
2018/07/04	1	37.85	2	37.45	37.30	-1	3,275	-0.03%
2018/07/03	2	37.83	19	38.02	37.60	-17	3,303	-0.51%
2018/07/02	0	0.00	6	37.29	37.25	-6	3,281	-0.18%
2018/06/29	4	37.66	6	37.69	37.60	-2	3,293	-0.06%
2018/06/28	7	40.19	0	0.00	40.00	7	3,311	0.21%
2018/06/26	6	40.34	0	0.00	40.20	6	3,309	0.18%
2018/06/25	5	41.74	0	0.00	41.25	5	3,337	0.15%
2018/06/22	2	41.00	0	0.00	41.05	2	3,324	0.06%
2018/06/15	0	0.00	7	42.12	42.25	-7	3,341	-0.21%
2018/06/14	0	0.00	1	42.15	41.65	-1	3,314	-0.03%
2018/06/13	8	41.57	0	0.00	41.45	8	3,282	0.24%
2018/06/11	0	0.00	10	40.90	41.50	-10	3,079	-0.32%
2018/06/08	0	0.00	1	40.50	40.60	-1	3,144	-0.03%
2018/06/06	0	0.00	2	40.53	40.70	-2	3,253	-0.06%
2018/06/05	0	0.00	1	40.70	40.05	-1	3,324	-0.03%
2018/06/04	1	40.35	1	40.45	40.30	0	3,317	0.00%
2018/05/31	0	0.00	2	40.23	39.85	-2	3,334	-0.06%
2018/05/30	0	0.00	1	38.85	38.85	-1	3,286	-0.03%
2018/05/28	1	39.10	0	0.00	39.10	1	3,434	0.03%
2018/05/25	2	39.15	1	39.80	39.20	1	3,448	0.03%
2018/05/24	0	0.00	1	39.90	39.55	-1	3,460	-0.03%
2018/05/21	1	38.95	0	0.00	39.10	1	3,453	0.03%
2018/05/18	1	38.80	1	38.80	38.75	0	3,462	0.00%
2018/05/17	1	39.15	0	0.00	39.25	1	3,513	0.03%
2018/05/15	0	0.00	1	38.40	38.25	-1	3,546	-0.03%
2018/05/11	4	38.80	2	38.80	38.50	2	3,703	0.05%
2018/05/10	3	39.20	0	0.00	39.05	3	3,711	0.08%
2018/05/09	0	0.00	3	38.32	38.40	-3	3,736	-0.08%
2018/05/08	1	38.10	6	37.85	37.85	-5	3,789	-0.13%
2018/05/07	2	38.15	10	38.10	37.95	-8	3,852	-0.21%
2018/05/04	1	38.45	0	0.00	38.15	1	3,982	0.03%
2018/05/03	4	38.18	1	38.15	38.15	3	4,055	0.07%
2018/05/02	1	39.20	0	0.00	38.85	1	4,171	0.02%
2018/04/30	1	39.20	1	39.60	39.15	0	4,180	0.00%
2018/04/27	0.1	39.20	0	0.00	39.10	0.1	4,217	0.00%
2018/04/26	1	39.10	12	39.68	39.00	-11	4,253	-0.26%
2018/04/25	3	39.57	4	39.83	39.90	-1	4,308	-0.02%
2018/04/24	1	39.70	8	39.62	39.55	-7	4,371	-0.16%
2018/04/23	12	41.66	4	41.53	41.25	8	4,359	0.18%
2018/04/20	4	43.35	1	43.60	43.10	3	4,368	0.07%
2018/04/19	0	0.00	5	43.41	43.10	-5	4,430	-0.11%
2018/04/18	5	42.98	3	43.32	42.85	2	4,569	0.04%
2018/04/17	3	43.02	0	0.00	42.65	3	4,625	0.06%
2018/04/16	2	43.48	9	43.69	43.40	-7	4,656	-0.15%
2018/04/13	26	44.19	12	44.43	43.95	14	4,860	0.29%
2018/04/12	2	41.95	6	42.07	42.30	-4	5,110	-0.08%
2018/04/11	5	41.14	1	41.30	41.05	4	5,324	0.08%
2018/04/09	9	41.44	2	41.48	41.30	7	5,461	0.13%
2018/04/03	0	0.00	1	42.55	42.50	-1	5,469	-0.02%
2018/04/02	0	0.00	5	43.42	43.15	-5	5,508	-0.09%
2018/03/31	13	43.53	12	43.49	43.35	1	5,627	0.02%
2018/03/30	1	43.15	1	43.40	43.15	0	5,713	0.00%
2018/03/29	5	43.38	2	43.38	43.05	3	5,768	0.05%
2018/03/28	0	0.00	1	43.30	43.05	-1	5,779	-0.02%
2018/03/27	3	42.67	2	42.68	42.60	1	5,873	0.02%
2018/03/26	0	0.00	1	41.60	41.75	-1	5,918	-0.02%
2018/03/22	3	42.55	2	42.65	42.25	1	5,938	0.02%
2018/03/21	3	42.85	11	42.84	42.55	-8	6,059	-0.13%
2018/03/20	0	0.00	5	42.35	42.15	-5	6,083	-0.08%
2018/03/19	0	0.00	2	42.53	42.45	-2	6,177	-0.03%
2018/03/16	1	42.55	0	0.00	42.45	1	6,222	0.02%
2018/03/14	11	43.80	5	43.83	43.25	6	6,329	0.09%
2018/03/13	1	43.05	4	43.44	43.55	-3	6,380	-0.05%
2018/03/12	5	43.47	6	43.56	43.25	-1	6,518	-0.02%
2018/03/09	8	43.11	5	43.13	43.20	3	6,528	0.05%
2018/03/08	0	0.00	15	42.67	42.50	-15	6,468	-0.23%
2018/03/07	1	42.35	4	42.58	42.45	-3	6,481	-0.05%
2018/03/06	2	42.48	2	42.90	42.20	0	6,567	0.00%
2018/03/05	16	42.72	1	43.00	42.35	15	6,667	0.22%
2018/03/02	7	43.41	3	43.63	43.20	4	6,704	0.06%
2018/03/01	3	43.10	11	42.55	43.30	-8	6,668	-0.12%
2018/02/27	4	42.86	0	0.00	42.40	4	6,750	0.06%
2018/02/23	3	41.75	3	41.65	41.60	0	6,778	0.00%
2018/02/22	4	41.40	6	41.49	41.45	-2	6,832	-0.03%
2018/02/21	0	0.00	7	40.44	40.80	-7	6,834	-0.10%
2018/02/12	1	39.95	2	39.45	39.30	-1	6,862	-0.01%
2018/02/09	11	37.88	1	38.95	39.45	10	6,936	0.14%
2018/02/08	7	40.05	0	0.00	39.80	7	6,955	0.10%
2018/02/07	14	41.91	14	41.66	41.30	0	7,144	0.00%
2018/02/06	11	41.07	7	40.34	40.50	4	7,439	0.05%
2018/02/05	5	43.37	13	43.45	43.70	-8	7,371	-0.11%
2018/02/02	3	43.42	0	0.00	43.25	3	7,397	0.04%
2018/02/01	11	44.34	2	44.28	43.60	9	7,484	0.12%
2018/01/31	3	43.60	1	43.05	44.05	2	7,600	0.03%
2018/01/30	4	43.84	10	43.75	43.65	-6	7,710	-0.08%
2018/01/29	7	44.33	2	44.80	43.60	5	7,968	0.06%
2018/01/26	10	43.47	15	43.22	43.10	-5	7,980	-0.06%
2018/01/25	18.1	43.12	15	43.33	43.05	3.1	8,232	0.04%
2018/01/22	10	42.00	10	42.00	41.90	0	8,993	0.00%
2018/01/19	11	41.84	1	41.70	41.70	10	9,081	0.11%
2018/01/18	0	0.00	1	43.15	42.50	-1	9,067	-0.01%
2018/01/17	1	42.80	0	0.00	42.45	1	9,108	0.01%
2018/01/16	8	43.19	3	43.60	43.10	5	9,125	0.05%
2018/01/15	4	44.44	3	44.67	44.00	1	9,125	0.01%
2018/01/12	3	44.32	4	44.31	44.60	-1	9,108	-0.01%
2018/01/11	1	43.30	4	43.61	43.35	-3	9,218	-0.03%
2018/01/10	1	44.45	9	43.83	43.65	-8	9,373	-0.09%
2018/01/09	26	44.60	14	44.73	44.05	12	9,536	0.13%
2018/01/08	40	44.04	49	44.71	44.90	-9	9,404	-0.10%
2018/01/05	11	42.74	37	42.89	42.80	-26	8,875	-0.29%
2018/01/04	3	41.68	5	41.49	41.40	-2	8,731	-0.02%
2018/01/03	13	42.02	4	42.39	41.75	9	8,915	0.10%
2018/01/02	4	41.11	2	41.23	41.10	2	9,051	0.02%