金居 (8358)-中國信託-高雄券商分點個股進出

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
62.5
漲跌
▼0.5
漲幅
-0.79%
成交量
2,473張
產業
上櫃電子零組件類股
936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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/04/25	4	62.45	1	63.20	62.50	3	4,516	0.07%
2024/04/24	0	0.00	3	61.23	63.00	-3	4,488	-0.07%
2024/04/23	0	0.00	0	60.90	60.00	0	4,476	0.00%
2024/04/22	1	60.30	3	62.40	59.90	-2	4,457	-0.04%
2024/04/19	0	0.00	10	62.29	62.30	-10	4,411	-0.23%
2024/04/18	5	64.10	29	64.56	64.10	-24	4,358	-0.55%
2024/04/17	3	63.74	6.1	64.40	64.40	-3	4,311	-0.07%
2024/04/16	6	63.53	9	63.17	62.50	-3	4,254	-0.07%
2024/04/15	10	67.72	5	67.88	65.30	5	4,169	0.12%
2024/04/12	61	68.90	35	69.02	67.20	26	3,954	0.66%
2024/04/11	42	67.42	49	67.89	67.20	-7	3,653	-0.19%
2024/04/10	50	66.81	27	67.15	66.00	23	3,458	0.66%
2024/04/09	8	67.89	20	68.15	66.80	-12	3,309	-0.36%
2024/04/08	10	65.77	12	65.91	65.50	-2	2,837	-0.07%
2024/04/03	11	63.64	3	64.90	64.20	8	2,583	0.31%
2024/04/02	19	64.68	15	64.29	64.20	4	2,408	0.17%
2024/04/01	5	61.76	1.3	61.22	62.70	3.8	1,963	0.19%
2024/03/29	0	0.00	0.1	59.50	59.50	-0.1	1,748	-0.01%
2024/03/28	0	0.00	1	58.60	58.30	-1	1,710	-0.06%
2024/03/27	1	57.70	1	57.30	57.50	0	1,697	0.00%
2024/03/26	0	0.00	1	59.00	57.50	-1	1,692	-0.06%
2024/03/25	1	59.80	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	0.00	1	59.50	59.40	-1	1,714	-0.06%
2024/03/21	0	0.00	1	59.30	59.30	-1	1,729	-0.06%
2024/03/20	1	58.80	0	0.00	59.30	1	1,740	0.06%
2024/03/19	0	0.00	2	58.40	58.60	-2	1,680	-0.12%
2024/03/13	0	0.00	2	57.20	57.00	-2	1,722	-0.12%
2024/03/08	4	56.78	0	0.00	56.60	4	1,805	0.22%
2024/03/07	0.1	58.60	0	0.00	58.30	0.1	1,794	0.01%
2024/03/04	0	0.00	1	59.40	59.30	-1	1,929	-0.05%
2024/02/27	1.1	60.34	0	0.00	59.50	1.1	2,005	0.05%
2024/02/22	0	61.60	0	0.00	60.70	0	2,216	0.00%
2024/02/20	1	61.60	5	62.10	61.60	-4	2,275	-0.18%
2024/02/19	1	63.10	2	62.80	62.50	-1	2,263	-0.04%
2024/02/16	3	63.30	9.1	63.03	63.50	-6.1	2,226	-0.27%
2024/02/15	1	58.90	10	59.30	58.90	-9	2,041	-0.44%
2024/02/05	1	59.80	0	0.00	59.70	1	2,092	0.05%
2024/02/02	0	0.00	0.1	59.70	59.20	-0.1	2,110	0.00%
2024/01/31	0	0.00	3	59.03	58.80	-3	2,151	-0.14%
2024/01/22	2	60.55	1	60.50	60.80	1	2,463	0.04%
2024/01/19	0	0.00	4	59.50	59.80	-4	2,550	-0.16%
2024/01/17	1	57.70	0	0.00	58.10	1	2,785	0.04%
2024/01/16	0	0.00	1	59.00	59.10	-1	2,788	-0.04%
2024/01/12	1.2	59.13	0	0.00	59.10	1.2	2,944	0.04%
2024/01/11	1	58.10	1	58.10	58.70	0	2,978	0.00%
2024/01/10	0	0.00	1.4	57.39	57.40	-1.4	3,093	-0.05%
2024/01/08	0	0.00	1	58.70	58.40	-1	3,212	-0.03%
2024/01/04	1	59.00	0	0.00	58.80	1	3,465	0.03%
2024/01/03	1	59.20	0	0.00	59.30	1	3,758	0.03%
2023/12/22	3	60.50	1	60.70	60.50	2	4,908	0.04%
2023/12/21	1.3	60.47	0	0.00	60.40	1.3	4,954	0.03%
2023/12/20	1	60.40	0	0.00	60.70	1	4,988	0.02%
2023/12/19	3.1	59.81	0	0.00	59.80	3.1	4,993	0.06%
2023/12/15	0	0.00	2	62.00	61.30	-2	5,077	-0.04%
2023/12/14	1	61.80	2	62.00	61.50	-1	5,173	-0.02%
2023/12/13	0	0.00	3	61.73	61.80	-3	5,302	-0.06%
2023/12/11	1.1	61.95	1	62.00	61.90	0.1	5,553	0.00%
2023/12/07	1	62.70	0	0.00	61.60	1	5,764	0.02%
2023/12/06	0	0.00	3.1	62.33	62.50	-3.1	5,971	-0.05%
2023/12/05	1.1	61.04	0	0.00	61.00	1.1	6,066	0.02%
2023/12/01	2	61.95	2.1	62.03	62.60	-0.1	6,619	0.00%
2023/11/30	2	62.40	2	62.10	62.20	0	7,389	0.00%
2023/11/29	0	0.00	1.1	61.59	61.50	-1.1	7,551	-0.01%
2023/11/28	1	60.40	3	61.30	61.40	-2	7,723	-0.03%
2023/11/27	2	60.15	0	0.00	60.00	2	8,329	0.02%
2023/11/24	1.2	61.00	0	0.00	60.80	1.2	8,809	0.01%
2023/11/23	8	62.31	7.2	62.33	61.50	0.8	8,993	0.01%
2023/11/22	3	60.20	0	0.00	60.80	3	8,851	0.03%
2023/11/21	1	60.80	6	60.65	60.40	-5	8,887	-0.06%
2023/11/20	2	60.75	0	0.00	60.80	2	8,988	0.02%
2023/11/17	2	59.10	0	0.00	59.10	2	9,095	0.02%
2023/11/16	0	0.00	2	59.50	59.50	-2	9,282	-0.02%
2023/11/15	0	0.00	2	60.40	59.30	-2	9,508	-0.02%
2023/11/14	5	59.68	2	59.85	59.90	3	9,725	0.03%
2023/11/13	4.1	59.59	4	59.65	59.20	0.1	10,039	0.00%
2023/11/10	1	60.60	1	61.10	60.50	0	10,560	0.00%
2023/11/09	4	60.60	2	60.70	60.60	2	10,718	0.02%
2023/11/08	3	60.90	0	0.00	60.80	3	10,744	0.03%
2023/11/07	2	61.15	0	0.00	61.10	2	10,764	0.02%
2023/11/06	0	0.00	1	61.50	62.10	-1	10,844	-0.01%
2023/11/03	2	60.75	1	60.70	60.50	1	10,857	0.01%
2023/11/02	0	0.00	0.1	61.00	60.40	-0.1	10,931	0.00%
2023/11/01	2.2	59.15	0	0.00	59.00	2.2	10,977	0.02%
2023/10/31	1	59.00	1	61.50	58.40	0	11,027	0.00%
2023/10/30	0	0.00	2.2	60.94	60.90	-2.2	11,180	-0.02%
2023/10/27	6	60.67	0	0.00	60.20	6	11,313	0.05%
2023/10/26	3.1	61.77	0	0.00	61.10	3.1	11,743	0.03%
2023/10/25	1.2	64.52	1	65.60	65.00	0.2	12,206	0.00%
2023/10/20	3	61.60	0	0.00	63.00	3	14,815	0.02%
2023/10/18	4	65.13	1	64.00	64.00	3	14,777	0.02%
2023/10/17	0	0.00	2	67.55	67.20	-2	14,792	-0.01%
2023/10/16	2	66.80	2	67.40	67.10	0	14,788	0.00%
2023/10/13	2	68.70	4	68.33	68.10	-2	14,860	-0.01%
2023/10/12	2	68.60	2.2	67.97	68.70	-0.2	14,865	0.00%
2023/10/11	3	68.70	6	69.31	67.20	-3	14,932	-0.02%
2023/10/06	3	67.63	2	67.65	67.50	1	14,829	0.01%
2023/10/05	4	68.28	5	68.60	68.10	-1	14,942	-0.01%
2023/10/04	16	68.43	15	68.35	68.40	1	14,858	0.01%
2023/10/03	12	67.93	13.6	68.48	68.40	-1.6	14,680	-0.01%
2023/10/02	1	64.90	2.2	65.18	66.90	-1.2	14,427	-0.01%
2023/09/28	0	0.00	1	62.30	61.80	-1	14,264	-0.01%
2023/09/25	0	0.00	2	63.20	63.10	-2	14,459	-0.01%
2023/09/22	0	63.30	0	0.00	63.20	0	14,466	0.00%
2023/09/21	0	0.00	2	61.80	62.50	-2	14,478	-0.01%
2023/09/20	5	62.30	1	63.00	61.70	4	14,478	0.03%
2023/09/19	1	62.90	12.6	63.09	62.40	-11.6	14,567	-0.08%
2023/09/18	5.2	65.06	21	64.10	64.00	-15.8	14,654	-0.11%
2023/09/15	4	67.10	2	67.00	66.60	2	15,118	0.01%
2023/09/14	4	66.38	2.2	66.64	66.80	1.8	15,209	0.01%
2023/09/13	3.2	65.59	2.3	65.06	65.00	1	15,083	0.01%
2023/09/12	1.3	65.30	18.5	64.87	65.20	-17.3	15,044	-0.11%
2023/09/11	15	66.77	9	65.90	65.00	6	14,948	0.04%
2023/09/08	3.1	68.50	7.1	68.49	68.40	-4	14,761	-0.03%
2023/09/07	0	0.00	1.1	69.45	69.00	-1.1	14,747	-0.01%
2023/09/06	52.5	71.01	32.1	70.52	69.80	20.4	14,736	0.14%
2023/09/05	62	71.31	52.6	70.59	70.60	9.4	14,622	0.06%
2023/09/04	8.2	68.43	8	68.55	68.10	0.2	13,907	0.00%
2023/09/01	21	68.30	3.5	67.26	66.30	17.5	13,906	0.13%
2023/08/31	17	68.84	30.8	69.58	68.80	-13.8	14,025	-0.10%
2023/08/30	12.6	67.65	27.6	68.18	68.30	-15	13,475	-0.11%
2023/08/29	14	65.23	22	65.64	66.40	-8	13,009	-0.06%
2023/08/28	1	63.40	4	63.70	63.40	-3	12,798	-0.02%
2023/08/25	7	64.07	0	0.00	64.30	7	12,830	0.05%
2023/08/24	3	64.63	5	65.38	64.50	-2	12,777	-0.02%
2023/08/23	5.2	65.16	9	66.03	64.60	-3.9	12,668	-0.03%
2023/08/22	17	65.76	3.2	66.18	64.50	13.8	12,588	0.11%
2023/08/21	8	64.95	6	65.50	65.80	2	12,422	0.02%
2023/08/18	11.1	65.11	7	66.10	64.20	4.1	12,213	0.03%
2023/08/17	53.2	64.83	53.1	64.94	65.60	0.1	12,012	0.00%
2023/08/16	64	62.86	75	63.33	64.50	-11	11,781	-0.09%
2023/08/15	2	60.80	6	60.90	61.90	-4	11,231	-0.04%
2023/08/14	1.5	56.26	1	56.50	56.30	0.5	11,076	0.00%
2023/08/11	0	0.00	3	58.00	57.50	-3	11,048	-0.03%
2023/08/10	5	58.96	7	59.16	58.10	-2	11,025	-0.02%
2023/08/09	2	61.05	8	61.30	60.90	-6	10,926	-0.05%
2023/08/08	14	64.18	0	0.00	61.90	14	10,878	0.13%
2023/08/07	0	0.00	2	63.60	64.00	-2	10,834	-0.02%
2023/08/04	3	62.00	4	62.25	62.30	-1	10,768	-0.01%
2023/08/02	12	63.93	25.2	64.06	62.70	-13.2	10,710	-0.12%
2023/08/01	10.1	64.22	5	63.96	63.60	5.1	10,508	0.05%
2023/07/31	37	68.21	18	67.03	64.50	19	10,379	0.18%
2023/07/28	45.2	69.15	50.4	69.54	69.60	-5.2	9,839	-0.05%
2023/07/27	43.4	68.99	32.4	68.55	67.50	11	9,214	0.12%
2023/07/26	57.8	68.41	58	68.21	65.80	-0.2	8,371	0.00%
2023/07/25	43	65.69	44.1	65.90	66.80	-1.1	7,406	-0.01%
2023/07/24	1	60.10	0.9	60.60	60.80	0.1	6,496	0.00%
2023/07/21	4	61.08	0	0.00	60.80	4	6,468	0.06%
2023/07/20	3	62.07	9	61.71	61.60	-6	6,462	-0.09%
2023/07/19	1.1	61.09	2.5	60.82	59.70	-1.4	6,335	-0.02%
2023/07/18	6.5	62.12	4	62.80	60.80	2.5	6,304	0.04%
2023/07/17	1	62.90	1	61.90	62.00	0	6,244	0.00%
2023/07/14	7	62.67	4	62.45	62.00	3	6,194	0.05%
2023/07/13	4	61.80	6	61.63	61.00	-2	5,970	-0.03%
2023/07/12	11	60.56	4.9	60.63	60.20	6.1	5,784	0.11%
2023/07/11	1	57.20	5	57.16	57.70	-4	5,611	-0.07%
2023/07/10	3	56.13	1	56.50	56.00	2	5,591	0.04%
2023/07/07	8.1	58.06	0	0.00	57.60	8.1	5,553	0.15%
2023/07/06	6	62.95	3	62.80	62.40	3	5,441	0.06%
2023/07/05	0.1	62.90	7	63.13	63.00	-6.9	5,368	-0.13%
2023/07/04	2	62.40	0	0.00	62.40	2	5,278	0.04%
2023/07/03	13	62.08	0	0.00	62.30	13	5,211	0.25%
2023/06/30	0	0.00	2	61.40	61.30	-2	5,107	-0.04%
2023/06/29	2	60.50	21	59.91	60.10	-19	5,085	-0.37%
2023/06/28	1	60.70	54	60.23	60.00	-53	5,085	-1.04%
2023/06/27	24	61.48	12	61.87	60.60	12	5,088	0.24%
2023/06/26	27.2	64.42	20	64.76	63.90	7.2	4,952	0.15%
2023/06/21	106	65.41	67	65.06	65.00	39	4,791	0.81%	大買/
2023/06/20	1	61.60	6	61.68	61.20	-5	4,288	-0.12%
2023/06/19	3	59.97	0	0.00	59.80	3	4,168	0.07%
2023/06/16	2	60.50	26	60.20	60.10	-24	4,175	-0.57%
2023/06/15	5	61.02	10	61.23	61.10	-5	4,216	-0.12%
2023/06/14	2	61.10	8	61.46	60.80	-6	4,207	-0.14%
2023/06/13	17	61.55	7	62.73	61.30	10	4,248	0.24%
2023/06/12	26	61.40	12	61.44	61.80	14	4,180	0.33%
2023/06/09	77	63.33	76	63.05	63.30	1	4,033	0.02%
2023/06/08	17.1	60.32	2	60.40	60.80	15.1	3,779	0.40%
2023/06/07	7	60.57	6	61.47	61.60	1	3,720	0.03%
2023/06/06	55	61.34	32	60.26	60.00	23	3,521	0.65%
2023/06/05	2.5	59.14	4	58.73	58.90	-1.5	3,214	-0.05%
2023/06/02	0	0.00	2.2	57.91	57.80	-2.2	3,151	-0.07%
2023/06/01	0	0.00	10	57.15	57.20	-10	3,163	-0.32%
2023/05/31	6	57.88	6.5	58.19	57.50	-0.5	3,194	-0.02%
2023/05/30	1	57.10	0	0.00	56.70	1	3,152	0.03%
2023/05/29	5	57.04	1	56.80	56.80	4	3,218	0.12%
2023/05/26	11	57.41	2	57.15	56.50	9	3,274	0.27%
2023/05/25	3	57.53	3	57.63	57.30	0	3,341	0.00%
2023/05/24	1.5	56.33	9	56.91	56.80	-7.5	3,360	-0.22%
2023/05/23	2	56.70	0	57.40	56.80	2	3,466	0.06%
2023/05/22	7	57.41	6	56.93	57.00	1	3,606	0.03%
2023/05/19	5	55.00	0	0.00	55.10	5	3,623	0.14%
2023/05/18	7	54.81	9	54.78	55.20	-2	3,750	-0.05%
2023/05/17	1	53.90	1	54.10	53.70	0	3,810	0.00%
2023/05/16	2	53.66	1	53.30	53.20	1	3,850	0.03%
2023/05/15	5	53.40	0	0.00	53.80	5	3,890	0.13%
2023/05/12	0	0.00	1	54.30	54.10	-1	4,039	-0.02%
2023/05/11	5	53.44	0	0.00	53.50	5	4,113	0.12%
2023/05/09	1	54.60	1	55.10	54.80	0	4,288	0.00%
2023/05/08	5	55.20	6	56.15	55.60	-1	4,446	-0.02%
2023/05/05	0	0.00	1	55.40	55.50	-1	4,475	-0.02%
2023/05/04	2	53.30	0	0.00	53.80	2	4,604	0.04%
2023/05/03	3	53.97	0	0.00	54.00	3	4,957	0.06%
2023/04/28	2	55.00	1	54.80	54.80	1	5,471	0.02%
2023/04/25	0	0.00	9	55.20	53.70	-9	5,941	-0.15%
2023/04/21	1	55.60	2	55.70	55.20	-1	6,131	-0.02%
2023/04/20	3	57.50	1	57.60	56.60	2	6,356	0.03%
2023/04/19	4	59.08	2	58.75	58.80	2	6,644	0.03%
2023/04/18	4	60.28	0	0.00	60.00	4	6,886	0.06%
2023/04/17	0.5	61.60	1	61.20	60.90	-0.5	7,183	-0.01%
2023/04/14	0	0.00	2	61.30	60.90	-2	7,381	-0.03%
2023/04/13	1	60.20	0	0.00	60.40	1	7,369	0.01%
2023/04/12	1	60.10	2	61.15	60.90	-1	7,350	-0.01%
2023/04/11	2	60.80	0	0.00	60.60	2	7,331	0.03%
2023/04/10	0	0.00	3	61.23	61.40	-3	7,302	-0.04%
2023/04/07	1	60.70	3	60.60	60.70	-2	7,279	-0.03%
2023/03/31	0	0.00	3	60.23	60.10	-3	7,273	-0.04%
2023/03/30	2	60.00	1	59.80	59.80	1	7,275	0.01%
2023/03/29	0	0.00	4	60.33	59.70	-4	7,286	-0.05%
2023/03/28	8	59.66	0	0.00	58.90	8	7,294	0.11%
2023/03/27	0	0.00	3	60.87	60.80	-3	7,256	-0.04%
2023/03/24	2	60.25	4	60.45	61.10	-2	7,282	-0.03%
2023/03/23	7	60.04	5	60.40	59.90	2	7,258	0.03%
2023/03/22	2	61.20	3	61.13	62.00	-1	7,190	-0.01%
2023/03/21	1	59.10	6	59.62	60.10	-5	7,257	-0.07%
2023/03/20	4	58.43	2	58.70	58.60	2	7,338	0.03%
2023/03/17	3	58.83	2	59.70	59.20	1	7,294	0.01%
2023/03/16	2	58.70	1	58.70	58.50	1	7,311	0.01%
2023/03/15	3	60.43	2	60.30	60.00	1	7,329	0.01%
2023/03/14	3	60.80	0	0.00	60.60	3	7,398	0.04%
2023/03/13	2	60.85	7.1	61.32	61.90	-5.1	7,527	-0.07%
2023/03/10	3	61.80	4	62.28	62.10	-1	7,674	-0.01%
2023/03/09	2	64.10	3	64.33	63.90	-1	8,054	-0.01%
2023/03/08	0	0.00	3	64.13	63.90	-3	8,235	-0.04%
2023/03/07	1	64.00	2	64.00	63.90	-1	8,237	-0.01%
2023/03/06	5	64.10	5.2	64.33	64.20	-0.2	8,246	0.00%
2023/03/03	0	0.00	3	63.83	63.50	-3	8,274	-0.04%
2023/03/02	1	63.40	2	63.55	63.20	-1	8,317	-0.01%
2023/03/01	2	62.60	2	62.10	62.90	0	8,563	0.00%
2023/02/24	1	63.10	5	62.80	62.80	-4	8,563	-0.05%
2023/02/23	3.2	63.35	4	63.15	62.80	-0.8	8,536	-0.01%
2023/02/22	4	63.63	0	0.00	63.80	4	8,545	0.05%
2023/02/21	24	64.08	6	64.87	64.80	18	8,565	0.21%
2023/02/20	11	64.21	5	63.96	64.60	6	8,532	0.07%
2023/02/17	9	66.48	2	66.05	66.00	7	8,545	0.08%
2023/02/16	3	67.20	16	65.85	67.50	-13	8,760	-0.15%
2023/02/15	5	64.80	3	65.20	64.70	2	8,733	0.02%
2023/02/14	12	64.15	12	64.41	64.50	0	8,745	0.00%
2023/02/13	3	63.70	31	64.55	63.80	-28	8,822	-0.32%
2023/02/10	14	64.61	5.4	65.94	64.20	8.6	9,008	0.10%
2023/02/09	23	67.23	15	67.11	67.20	8	9,288	0.09%
2023/02/08	15.2	68.07	5	68.60	67.90	10.2	9,373	0.11%
2023/02/07	1	67.30	3	67.63	68.00	-2	9,417	-0.02%
2023/02/06	13	66.22	5.3	66.43	67.00	7.7	9,664	0.08%
2023/02/03	3	67.07	26	66.25	66.20	-23	10,133	-0.23%
2023/02/02	12.3	67.30	12	67.48	67.00	0.3	10,287	0.00%
2023/02/01	32	67.84	50.2	67.67	67.40	-18.2	10,251	-0.18%
2023/01/31	11.2	65.14	56	65.39	65.70	-44.8	9,979	-0.45%
2023/01/30	48	63.01	30	63.95	65.00	18	9,923	0.18%
2023/01/17	14	59.84	15	59.91	59.90	-1	9,663	-0.01%
2023/01/16	17	59.30	6	59.33	58.90	11	9,501	0.12%
2023/01/13	10	59.31	7	59.03	58.10	3	9,297	0.03%
2023/01/12	44	58.75	1	58.70	58.60	43	9,133	0.47%
2023/01/11	1	58.70	1	58.30	58.40	0	9,020	0.00%
2023/01/10	15	59.52	12	58.41	58.40	3	8,905	0.03%
2023/01/09	12	58.72	54	58.80	58.70	-42	8,654	-0.49%
2023/01/06	15	56.39	18	56.69	57.30	-3	8,280	-0.04%
2023/01/05	65	57.56	24	56.82	55.40	41	8,005	0.51%
2023/01/04	1	55.90	7	55.81	57.00	-6	7,697	-0.08%
2023/01/03	0	0.00	1	51.30	51.90	-1	7,479	-0.01%
2022/12/30	1	50.10	0	0.00	50.00	1	7,458	0.01%
2022/12/29	0	0.00	3	49.92	50.10	-3	7,453	-0.04%
2022/12/28	1	50.30	0	0.00	50.20	1	7,454	0.01%
2022/12/27	1	51.00	4	51.30	51.00	-3	7,450	-0.04%
2022/12/26	4	51.40	0	0.00	51.50	4	7,449	0.05%
2022/12/23	1	50.20	11	50.96	51.30	-10	7,458	-0.13%
2022/12/21	0.1	51.00	0	0.00	50.70	0.1	7,446	0.00%
2022/12/20	1	51.50	2	51.55	51.20	-1	7,412	-0.01%
2022/12/19	5	53.58	10	53.30	53.00	-5	7,378	-0.07%
2022/12/16	11	53.94	0	0.00	54.40	11	7,359	0.15%
2022/12/15	3	55.30	0	0.00	55.30	3	7,315	0.04%
2022/12/14	0	0.00	21	54.40	55.10	-21	7,306	-0.29%
2022/12/13	32	55.36	22	54.73	53.80	10	7,264	0.14%
2022/12/12	2	54.90	13	55.24	55.50	-11	7,108	-0.15%
2022/12/09	9	53.77	3	53.43	53.50	6	6,984	0.09%
2022/12/08	16	54.26	0	0.00	54.40	16	6,943	0.23%
2022/12/07	7	52.70	4	53.05	53.30	3	6,879	0.04%
2022/12/06	4	54.70	13	55.09	54.70	-9	6,762	-0.13%
2022/12/05	14	56.79	9	57.10	56.30	5	6,642	0.08%
2022/12/02	15.2	58.93	6	58.33	58.40	9.2	6,480	0.14%
2022/12/01	27	56.81	28	57.24	59.00	-1	6,298	-0.02%
2022/11/30	9	53.70	48	54.20	54.50	-39	5,868	-0.66%
2022/11/29	3	51.50	1	51.30	51.60	2	5,662	0.04%
2022/11/28	9	51.22	11	51.43	51.80	-2	5,630	-0.04%
2022/11/25	1	51.40	7	52.30	51.10	-6	5,600	-0.11%
2022/11/24	13	52.66	5	52.64	52.90	8	5,523	0.14%
2022/11/23	13	52.79	12	52.87	52.90	1	5,432	0.02%
2022/11/22	45	51.30	5	51.14	50.90	40	5,156	0.78%
2022/11/21	2	51.05	11	50.75	50.80	-9	5,109	-0.18%
2022/11/18	14.1	52.56	7	52.46	51.60	7.1	5,061	0.14%
2022/11/17	2	52.05	25	51.80	51.80	-23	4,910	-0.47%
2022/11/16	16	51.96	9	52.00	52.00	7	4,802	0.15%
2022/11/15	16	52.49	8	51.85	52.30	8	4,707	0.17%
2022/11/14	9	51.18	9	51.06	51.60	0	4,510	0.00%
2022/11/11	6	48.61	18	48.77	48.55	-12	4,177	-0.29%
2022/11/10	2	48.53	1	48.95	48.50	1	4,045	0.02%
2022/11/09	12	49.75	21	49.22	49.60	-9	3,940	-0.23%
2022/11/08	27	50.78	14	49.98	49.30	13	3,814	0.34%
2022/11/07	25	49.51	63	51.12	50.50	-38	3,587	-1.06%
2022/11/04	26.2	47.60	19	47.50	47.60	7.2	3,173	0.23%
2022/11/03	3	46.80	24	47.53	47.65	-21	3,014	-0.70%
2022/11/02	40	46.97	30	46.60	47.10	10	2,855	0.35%
2022/11/01	29	44.93	70	46.26	46.50	-41	2,519	-1.63%
2022/10/31	4	42.35	11	41.97	43.60	-7	1,885	-0.37%
2022/10/28	12	39.95	11	40.04	39.65	1	1,655	0.06%
2022/10/27	2	39.58	4	39.18	39.80	-2	1,532	-0.13%
2022/10/26	2	38.43	1	39.25	37.50	1	1,470	0.07%
2022/10/25	3	38.12	1	38.45	38.00	2	1,311	0.15%
2022/10/20	0	0.00	1	38.15	38.30	-1	1,313	-0.08%
2022/10/19	0	0.00	10	38.20	38.00	-10	1,359	-0.74%
2022/10/13	0	0.00	1	36.05	34.90	-1	1,756	-0.06%
2022/10/07	1	38.50	0	0.00	38.40	1	1,893	0.05%
2022/09/28	1	35.55	0	0.00	35.35	1	2,122	0.05%
2022/09/26	1	37.70	30	36.93	36.65	-29	2,167	-1.34%
2022/09/19	1	40.40	0	0.00	40.35	1	2,274	0.04%
2022/09/12	0	0.00	5	41.38	41.20	-5	2,461	-0.20%
2022/09/06	0	0.00	1	40.30	40.30	-1	2,502	-0.04%
2022/09/01	0	0.00	1	42.50	42.25	-1	2,489	-0.04%
2022/08/25	1	42.70	0	0.00	42.70	1	2,440	0.04%
2022/08/23	1	43.20	0	0.00	43.20	1	2,454	0.04%
2022/08/22	0	0.00	10	43.42	43.35	-10	2,499	-0.40%
2022/08/19	0	0.00	1	44.15	43.75	-1	2,505	-0.04%
2022/08/15	1	43.45	0	0.00	43.40	1	2,519	0.04%
2022/08/12	2	42.75	0	0.00	43.05	2	2,522	0.08%
2022/08/10	1	41.20	0	0.00	41.90	1	2,505	0.04%
2022/08/04	1	40.30	0	0.00	40.40	1	2,527	0.04%
2022/08/03	1	40.75	0	0.00	40.45	1	2,530	0.04%
2022/07/29	1	42.35	0	0.00	42.35	1	2,530	0.04%
2022/07/28	1	43.30	1	43.00	42.60	0	2,524	0.00%
2022/07/25	1	45.00	0	0.00	44.80	1	2,499	0.04%
2022/07/22	1	46.75	2	46.45	46.65	-1	2,492	-0.04%
2022/07/20	10	42.80	2	42.65	42.45	8	2,231	0.36%
2022/07/19	1	41.90	0	0.00	41.90	1	2,255	0.04%
2022/07/18	1	42.35	0	0.00	42.35	1	2,270	0.04%
2022/07/15	1	46.15	5	46.18	46.25	-4	2,216	-0.18%
2022/07/14	0	0.00	1	45.10	45.10	-1	2,175	-0.05%
2022/07/13	1	44.40	4	44.27	44.25	-3	2,143	-0.14%
2022/07/12	3	41.70	6	41.97	41.95	-3	2,114	-0.14%
2022/07/11	7	44.36	6	44.21	44.20	1	2,063	0.05%
2022/07/08	2	45.95	1	46.15	46.00	1	2,033	0.05%
2022/07/07	0	0.00	1	45.00	45.10	-1	2,001	-0.05%
2022/07/06	1	44.00	0	0.00	44.00	1	1,992	0.05%
2022/07/05	1	45.45	3	45.38	45.45	-2	1,998	-0.10%
2022/07/04	2	44.25	0	0.00	43.85	2	1,962	0.10%
2022/07/01	4	44.25	2	44.35	44.05	2	1,946	0.10%
2022/06/30	0	0.00	1	45.25	45.25	-1	1,909	-0.05%
2022/06/29	2	47.05	0	0.00	47.05	2	1,868	0.11%
2022/06/28	0	0.00	1	48.30	48.50	-1	1,840	-0.05%
2022/06/27	1	49.70	1	49.80	49.90	0	1,819	0.00%
2022/06/23	10	46.95	0	0.00	47.40	10	1,794	0.56%
2022/06/22	1	48.60	0	0.00	47.85	1	1,777	0.06%
2022/06/21	1	49.00	0	0.00	50.00	1	1,735	0.06%
2022/06/20	21	48.60	20	48.35	48.35	1	1,712	0.06%
2022/06/17	4	51.40	10	51.58	51.30	-6	1,700	-0.35%
2022/06/13	1	56.60	2	57.00	56.30	-1	1,694	-0.06%
2022/06/08	1	57.50	0	0.00	57.00	1	1,738	0.06%
2022/06/06	2	57.65	0	0.00	57.50	2	1,766	0.11%
2022/06/02	1	58.10	0	0.00	57.90	1	1,802	0.06%
2022/06/01	0	0.00	2	58.35	58.30	-2	1,836	-0.11%
2022/05/31	4	57.60	0	0.00	57.90	4	1,850	0.22%
2022/05/30	1	58.00	13	56.78	58.00	-12	1,871	-0.64%
2022/05/27	0	0.00	1	54.70	55.40	-1	1,845	-0.05%
2022/05/26	1	54.80	0	0.00	54.10	1	1,874	0.05%
2022/05/25	1	54.70	0	0.00	55.00	1	1,982	0.05%
2022/05/24	7	55.64	0	0.00	55.00	7	2,197	0.32%
2022/05/20	4	55.98	2	55.80	55.80	2	2,317	0.09%
2022/05/19	5	56.20	0	0.00	56.30	5	2,311	0.22%
2022/05/18	1	57.30	1	58.40	56.80	0	2,307	0.00%
2022/05/17	3	56.23	5	56.52	56.70	-2	2,285	-0.09%
2022/05/16	1	56.50	0	0.00	54.60	1	2,269	0.04%
2022/05/13	0	0.00	2	56.30	55.80	-2	2,260	-0.09%
2022/05/12	1	55.90	1	57.50	55.50	0	2,249	0.00%
2022/05/10	1	54.70	1	54.30	57.90	0	2,266	0.00%
2022/05/09	6	57.72	0	0.00	57.50	6	2,252	0.27%
2022/05/06	2	59.20	5	60.26	60.40	-3	2,244	-0.13%
2022/05/05	1	60.90	1	60.80	60.60	0	2,255	0.00%
2022/05/04	0	0.00	2	59.30	59.80	-2	2,296	-0.09%
2022/05/03	1	57.80	0	0.00	58.60	1	2,298	0.04%
2022/04/29	1	58.70	2	58.15	58.10	-1	2,305	-0.04%
2022/04/28	3	58.00	0	0.00	58.00	3	2,300	0.13%
2022/04/27	1	58.30	5	58.20	59.50	-4	2,277	-0.18%
2022/04/26	3	60.20	8	60.01	59.50	-5	2,261	-0.22%
2022/04/25	4	61.05	1	62.80	60.50	3	2,256	0.13%
2022/04/22	1	64.70	1	64.10	64.40	0	2,228	0.00%
2022/04/21	1	66.50	0	0.00	66.40	1	2,218	0.05%
2022/04/20	1	65.70	0	0.00	66.70	1	2,240	0.04%
2022/04/18	1	66.00	1	66.20	66.00	0	2,273	0.00%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/13	1	68.60	11	68.70	68.70	-10	2,381	-0.42%
2022/04/11	2	68.95	0	0.00	68.60	2	2,456	0.08%
2022/04/06	0	0.00	1	71.30	71.50	-1	2,533	-0.04%
2022/03/31	1	71.80	0	0.00	71.80	1	2,696	0.04%
2022/03/30	2	72.80	3	72.77	72.60	-1	2,776	-0.04%
2022/03/29	0	0.00	0.1	73.00	72.30	-0.1	2,965	0.00%
2022/03/28	1	72.60	2	72.15	72.60	-1	3,084	-0.03%
2022/03/24	0	0.00	0.2	72.00	72.50	-0.2	3,173	0.00%
2022/03/22	0	0.00	1	73.00	72.70	-1	3,236	-0.03%
2022/03/17	0	0.00	5	70.34	70.90	-5	3,316	-0.15%
2022/03/16	0.1	68.80	1	69.20	68.80	-0.9	3,351	-0.03%
2022/03/15	5.1	69.17	0	0.00	68.80	5.1	3,369	0.15%
2022/03/14	0.1	70.60	1	71.00	70.60	-0.9	3,381	-0.03%
2022/03/10	1	71.30	1	72.00	71.30	0	3,491	0.00%
2022/03/09	1	70.50	0	0.00	70.90	1	3,527	0.03%
2022/03/08	7	70.37	6	70.03	70.10	1	3,573	0.03%
2022/03/07	4	71.28	13	70.91	70.90	-9	3,618	-0.25%
2022/03/04	10	74.27	1.1	73.65	73.30	8.9	3,643	0.24%
2022/03/03	1	75.80	1	76.20	74.50	0	3,723	0.00%
2022/03/02	1	75.30	2	75.20	75.20	-1	3,791	-0.03%
2022/03/01	12	75.02	6	74.93	75.40	6	3,833	0.16%
2022/02/25	10.1	75.19	3	75.37	75.00	7.1	3,886	0.18%
2022/02/24	13	74.58	17	74.91	74.20	-4	4,011	-0.10%
2022/02/23	17	73.38	13	73.63	74.20	4	4,011	0.10%
2022/02/22	5	70.20	2	70.10	70.00	3	3,988	0.08%
2022/02/21	1	71.50	2	71.35	71.50	-1	4,158	-0.02%
2022/02/18	0	0.00	1	70.60	70.80	-1	4,337	-0.02%
2022/02/16	1	70.80	1	71.50	70.80	0	5,801	0.00%
2022/02/15	3	70.37	1	71.30	70.10	2	5,861	0.03%
2022/02/14	0	0.00	4	71.05	70.70	-4	5,953	-0.07%
2022/02/11	3	72.17	1	72.10	72.00	2	6,038	0.03%
2022/02/10	0	0.00	12	73.44	73.00	-12	6,225	-0.19%
2022/02/09	5	72.08	2	72.05	72.20	3	6,242	0.05%
2022/02/08	2	69.70	9	70.63	71.50	-7	6,346	-0.11%
2022/02/07	0	0.00	2	68.30	69.70	-2	6,412	-0.03%
2022/01/26	4.2	68.08	3	67.60	67.50	1.2	6,444	0.02%
2022/01/25	3	69.10	4	69.10	69.00	-1	6,552	-0.02%
2022/01/24	9	69.47	5	69.44	69.80	4	6,667	0.06%
2022/01/21	2	71.45	2	71.35	71.50	0	6,749	0.00%
2022/01/20	4.1	71.49	1	71.80	71.90	3.1	6,844	0.05%
2022/01/19	6	72.68	0	0.00	72.20	6	6,881	0.09%
2022/01/18	3	74.30	3	74.23	73.40	0	6,994	0.00%
2022/01/17	1	73.80	2	73.80	73.80	-1	7,053	-0.01%
2022/01/14	1	73.60	1	72.10	73.10	0	7,114	0.00%
2022/01/13	7	73.67	1	73.60	73.70	6	7,171	0.08%
2022/01/12	0	0.00	1	71.80	72.20	-1	7,299	-0.01%
2022/01/11	1	72.90	1	73.80	72.70	0	7,345	0.00%
2022/01/10	1	73.00	2	74.05	73.90	-1	7,484	-0.01%
2022/01/07	4	73.88	7	73.70	73.50	-3	7,675	-0.04%
2022/01/05	7	75.79	0	0.00	76.10	7	7,694	0.09%
2022/01/04	5	77.40	2	77.55	77.30	3	7,696	0.04%
2022/01/03	2	77.40	2.1	77.50	77.30	-0.1	7,732	0.00%
2021/12/30	1	77.80	4	78.68	77.10	-3	7,817	-0.04%
2021/12/29	1	78.20	1	78.20	78.10	0	7,940	0.00%
2021/12/28	8	78.41	8	78.51	77.60	0	8,059	0.00%
2021/12/27	5	77.76	0	0.00	77.60	5	8,168	0.06%
2021/12/24	1	77.80	5	78.28	78.40	-4	8,290	-0.05%
2021/12/23	11	78.45	22.1	78.43	78.40	-11.1	8,387	-0.13%
2021/12/22	3	76.43	2	76.70	77.10	1	8,527	0.01%
2021/12/21	1	73.20	25	74.83	75.00	-24	9,313	-0.26%
2021/12/20	5	73.24	2	73.15	73.10	3	9,674	0.03%
2021/12/17	6.1	74.86	1	75.00	74.90	5.1	9,822	0.05%
2021/12/16	114	76.06	9	75.96	75.90	105	9,836	1.07%	大買/鉅額交易
2021/12/15	6	75.08	1	75.20	74.80	5	9,853	0.05%
2021/12/14	38	75.87	52	75.59	75.20	-14	9,905	-0.14%
2021/12/13	11	75.05	2	75.10	75.10	9	9,860	0.09%
2021/12/10	4	74.23	1	74.10	74.40	3	10,038	0.03%
2021/12/09	2	75.60	5	75.80	75.20	-3	10,000	-0.03%
2021/12/08	5	76.60	1	76.50	76.20	4	10,010	0.04%
2021/12/07	19	77.43	11	76.98	76.60	8	10,001	0.08%
2021/12/06	4	75.93	1	76.00	76.00	3	10,060	0.03%
2021/12/03	0	0.00	3	76.57	76.60	-3	10,082	-0.03%
2021/12/02	2	75.60	2	75.75	75.50	0	10,112	0.00%
2021/12/01	9	75.83	9	75.40	75.30	0	10,105	0.00%
2021/11/30	7.1	76.85	2	77.45	76.90	5.1	10,062	0.05%
2021/11/29	9	74.48	13.2	75.29	76.30	-4.2	10,057	-0.04%
2021/11/26	17	77.21	4	76.13	75.90	13	9,995	0.13%
2021/11/25	14.1	78.94	1	80.00	78.70	13.1	9,949	0.13%
2021/11/24	10	79.42	4	79.40	79.70	6	9,979	0.06%
2021/11/23	27	79.30	14	78.99	78.80	13	10,081	0.13%
2021/11/22	9	81.46	23	81.90	83.00	-14	9,931	-0.14%
2021/11/19	3	79.07	6	78.73	79.10	-3	9,795	-0.03%
2021/11/18	17.1	78.42	10	78.30	78.10	7.1	9,812	0.07%
2021/11/17	23	80.26	10	80.23	79.80	13	9,727	0.13%
2021/11/16	115.2	84.26	67	85.06	80.50	48.2	9,651	0.50%	大買/
2021/11/15	37.3	81.41	58	81.61	83.90	-20.7	8,911	-0.23%
2021/11/12	1	75.90	2	76.50	76.30	-1	8,640	-0.01%
2021/11/11	8	76.49	16	75.66	75.40	-8	8,744	-0.09%
2021/11/10	11	75.99	3	75.93	76.10	8	8,994	0.09%
2021/11/09	13	76.45	1	77.30	77.00	12	9,006	0.13%
2021/11/08	9	74.53	3	74.10	74.00	6	8,860	0.07%
2021/11/05	5	75.06	4	74.90	74.50	1	8,942	0.01%
2021/11/04	2	75.80	4	76.25	75.20	-2	8,981	-0.02%
2021/11/03	2	74.25	3	74.37	74.80	-1	9,139	-0.01%
2021/11/02	2	76.50	2	73.95	73.80	0	9,260	0.00%
2021/11/01	5	75.36	25	76.28	76.90	-20	9,253	-0.22%
2021/10/29	8	74.44	7.3	74.70	74.70	0.7	9,759	0.01%
2021/10/28	6	73.57	4	74.33	72.60	2	10,246	0.02%
2021/10/27	12	75.08	2	74.85	75.40	10	10,312	0.10%
2021/10/26	7	75.79	19	75.57	74.70	-12	10,317	-0.12%
2021/10/25	12	75.61	5	74.90	75.70	7	10,226	0.07%
2021/10/22	3	73.60	9	74.17	74.20	-6	10,271	-0.06%
2021/10/21	3	73.87	9	74.70	73.10	-6	10,293	-0.06%
2021/10/20	16	75.24	9	74.59	74.70	7	10,274	0.07%
2021/10/19	4	73.55	4	73.63	74.20	0	10,319	0.00%
2021/10/18	16	73.45	3	73.33	74.00	13	10,566	0.12%
2021/10/15	9	73.10	15	72.72	73.40	-6	10,569	-0.06%
2021/10/14	2	67.25	5	66.94	68.20	-3	10,520	-0.03%
2021/10/13	6	66.75	0	0.00	66.50	6	10,558	0.06%
2021/10/12	1	69.10	2	70.25	69.10	-1	10,571	-0.01%
2021/10/08	0	0.00	4	71.15	71.00	-4	10,617	-0.04%
2021/10/07	5	69.66	9	69.92	70.20	-4	10,683	-0.04%
2021/10/06	15	68.89	10	68.59	67.90	5	11,044	0.05%
2021/10/05	13	66.12	9	66.92	67.60	4	11,074	0.04%
2021/10/04	16	68.51	15	67.87	66.00	1	11,062	0.01%
2021/10/01	4	71.85	9	72.66	71.10	-5	10,969	-0.05%
2021/09/30	4	75.33	2	74.55	75.40	2	10,879	0.02%
2021/09/29	10	76.59	7	76.79	73.90	3	10,816	0.03%
2021/09/28	35	82.71	28.2	82.05	80.20	6.8	10,680	0.06%
2021/09/27	16	78.33	23	79.31	79.90	-7	9,841	-0.07%
2021/09/24	7	75.67	19	75.28	75.70	-12	9,525	-0.13%
2021/09/23	3	72.67	4	72.65	73.00	-1	9,417	-0.01%
2021/09/22	4	71.70	2	71.30	71.50	2	9,438	0.02%
2021/09/17	3	73.53	3	73.43	73.50	0	9,470	0.00%
2021/09/16	0	0.00	1	71.90	72.60	-1	9,454	-0.01%
2021/09/15	16	73.83	10	72.55	71.50	6	9,509	0.06%
2021/09/14	1	71.90	5	71.70	71.50	-4	9,469	-0.04%
2021/09/13	3	72.43	2	71.80	71.70	1	9,632	0.01%
2021/09/10	4	72.55	0	0.00	72.70	4	9,877	0.04%
2021/09/09	3	72.90	5.2	72.04	72.20	-2.2	10,071	-0.02%
2021/09/07	7	70.64	11	69.75	70.30	-4	11,177	-0.04%
2021/09/06	0.2	71.40	0	0.00	71.30	0.2	11,699	0.00%
2021/09/03	5	72.50	0	0.00	72.10	5	11,964	0.04%
2021/09/02	1.3	72.24	0	0.00	71.90	1.3	12,347	0.01%
2021/09/01	0	0.00	18	73.04	73.70	-18	12,590	-0.14%
2021/08/31	2	72.40	6	72.38	72.80	-4	12,590	-0.03%
2021/08/30	5	73.76	11	73.93	73.40	-6	12,648	-0.05%
2021/08/27	13	72.95	13	73.22	73.70	0	12,604	0.00%
2021/08/26	6	71.80	2	71.75	71.70	4	12,512	0.03%
2021/08/25	5	69.72	16	69.99	70.50	-11	12,632	-0.09%
2021/08/24	10	70.32	7	71.96	70.00	3	12,652	0.02%
2021/08/23	5	70.66	13	70.36	71.50	-8	12,669	-0.06%
2021/08/20	17.5	68.70	7	68.91	68.20	10.5	12,712	0.08%
2021/08/19	14.1	70.78	4	69.70	69.30	10.1	12,867	0.08%
2021/08/18	17	71.23	23	70.73	73.90	-6	12,851	-0.05%
2021/08/17	20	75.89	27	74.92	73.80	-7	12,837	-0.05%
2021/08/16	11.4	76.20	5	77.00	74.90	6.4	12,983	0.05%
2021/08/13	8	82.25	4	82.88	82.90	4	12,988	0.03%
2021/08/12	5	84.26	4	84.15	84.30	1	13,191	0.01%
2021/08/11	8	85.39	7.5	85.64	84.50	0.5	13,585	0.00%
2021/08/10	5	85.44	3.6	86.12	85.40	1.4	13,665	0.01%
2021/08/09	10	85.96	10	87.62	84.10	0	13,730	0.00%
2021/08/06	12	88.70	4.2	88.22	88.00	7.8	13,816	0.06%
2021/08/05	5	88.74	10	88.13	87.30	-5	13,821	-0.04%
2021/08/04	71	88.46	53	88.85	89.10	18	14,081	0.13%
2021/08/03	37	86.70	37	86.72	87.50	0	13,658	0.00%
2021/08/02	3	83.13	45	82.40	83.30	-42	13,151	-0.32%
2021/07/30	17	79.45	6.2	79.60	79.10	10.9	13,152	0.08%
2021/07/29	7	77.70	5	78.30	78.60	2	13,389	0.01%
2021/07/28	5.5	77.88	23.4	77.56	77.80	-17.9	13,621	-0.13%
2021/07/27	7	80.99	14.2	82.14	80.00	-7.2	13,719	-0.05%
2021/07/26	11.1	81.55	1	82.70	81.20	10.1	13,875	0.07%
2021/07/23	14	81.98	14	83.45	82.10	0	13,994	0.00%
2021/07/22	23.2	81.55	21.4	81.36	81.40	1.8	13,930	0.01%
2021/07/21	3	78.10	6	77.92	75.90	-3	13,746	-0.02%
2021/07/20	5	77.42	3	77.50	76.90	2	13,750	0.01%
2021/07/19	4	80.58	0	0.00	80.50	4	13,833	0.03%
2021/07/16	10	81.99	12	82.03	81.40	-2	14,247	-0.01%
2021/07/15	12	81.73	0	0.00	81.70	12	14,505	0.08%
2021/07/14	13.2	82.26	5	82.70	82.50	8.2	14,695	0.06%
2021/07/13	22.2	87.18	46.5	86.72	83.70	-24.3	14,884	-0.16%
2021/07/12	25.1	84.01	6	85.18	83.20	19.1	14,678	0.13%
2021/07/09	7	84.21	12	84.30	84.50	-5	14,692	-0.03%
2021/07/08	10	83.91	14.2	84.01	83.20	-4.2	14,792	-0.03%
2021/07/07	2	83.70	11	83.33	82.80	-9	14,932	-0.06%
2021/07/06	26	83.40	2	84.45	83.00	24	15,022	0.16%
2021/07/05	8.6	84.93	14.2	84.47	85.10	-5.6	15,176	-0.04%
2021/07/02	1	80.50	11	80.96	82.00	-10	15,175	-0.07%
2021/07/01	10.3	82.18	20.1	81.94	80.70	-9.8	15,341	-0.06%
2021/06/30	5	82.48	5	81.72	81.50	0	15,632	0.00%
2021/06/29	31.2	83.34	0	0.00	82.80	31.2	15,724	0.20%
2021/06/28	3	83.07	8.2	84.05	84.80	-5.2	16,256	-0.03%
2021/06/25	6.3	83.48	2	83.20	82.70	4.3	16,444	0.03%
2021/06/24	2.2	83.43	2	84.60	83.50	0.2	16,969	0.00%
2021/06/23	8	84.01	20	84.96	84.80	-12	17,087	-0.07%
2021/06/22	15.2	83.18	4	83.20	83.00	11.2	17,247	0.06%
2021/06/21	32.6	83.85	35	83.17	82.40	-2.5	17,979	-0.01%
2021/06/18	23.2	87.64	23.5	87.97	87.60	-0.3	18,581	0.00%
2021/06/17	35	89.70	36	89.26	88.90	-1	18,730	-0.01%
2021/06/16	63	90.23	52.1	90.35	88.90	10.9	18,628	0.06%
2021/06/15	45	86.34	63.3	87.02	86.20	-18.3	18,381	-0.10%
2021/06/11	77.2	82.65	67.1	83.07	82.60	10.1	18,677	0.05%
2021/06/10	23.1	81.02	41.1	81.37	82.50	-18	18,508	-0.10%
2021/06/09	20.4	80.01	18.5	79.18	80.30	1.9	18,181	0.01%
2021/06/08	1	76.10	3	76.53	77.00	-2	17,994	-0.01%
2021/06/07	16	76.63	22	77.13	76.40	-6	18,105	-0.03%
2021/06/04	6	75.83	4	76.08	76.20	2	18,079	0.01%
2021/06/03	16	76.55	4	77.00	76.80	12	18,237	0.07%
2021/06/02	22	76.80	7	76.03	76.10	15	18,457	0.08%
2021/06/01	10	79.70	5	80.22	79.50	5	18,353	0.03%
2021/05/28	7	81.90	16	81.67	80.90	-9	18,411	-0.05%
2021/05/27	29	81.52	19	81.08	81.30	10	18,468	0.05%
2021/05/26	8	77.94	9	78.87	80.00	-1	18,319	-0.01%
2021/05/25	28.7	80.55	20	81.21	78.50	8.7	18,359	0.05%
2021/05/24	21	77.48	26.1	77.46	78.20	-5.1	18,270	-0.03%
2021/05/21	15.1	76.29	14	75.31	75.50	1.1	18,138	0.01%
2021/05/20	22	76.13	18	75.88	74.00	4	18,249	0.02%
2021/05/19	19	75.61	34	76.64	78.60	-15	18,154	-0.08%
2021/05/18	13	70.42	39	69.65	71.80	-26	18,103	-0.14%
2021/05/17	36	69.20	12	70.32	66.50	24	18,788	0.13%
2021/05/14	36	71.59	38	72.63	73.80	-2	20,041	-0.01%
2021/05/13	15	66.52	17	67.25	68.10	-2	19,889	-0.01%
2021/05/12	11	67.67	25	68.51	65.70	-14	19,943	-0.07%
2021/05/11	11	70.68	14	71.93	70.00	-3	20,097	-0.01%
2021/05/10	5	71.80	3	72.27	71.40	2	20,196	0.01%
2021/05/07	22	72.22	9	71.92	72.10	13	20,804	0.06%
2021/05/06	11	73.70	31	72.82	73.50	-20	20,847	-0.10%
2021/05/05	33	71.25	18	70.37	70.20	15	20,768	0.07%
2021/05/04	20	68.27	23	68.14	67.30	-3	21,129	-0.01%
2021/05/03	41	75.36	3	75.90	74.70	38	21,321	0.18%
2021/04/29	8	82.93	16	82.33	83.00	-8	21,377	-0.04%
2021/04/28	26	81.11	16.2	80.35	80.00	9.8	21,438	0.05%
2021/04/27	4.2	82.29	5	83.20	81.80	-0.8	21,401	0.00%
2021/04/26	14.3	81.77	11	81.88	81.10	3.3	21,350	0.02%
2021/04/23	7	84.23	14	83.97	82.80	-7	21,429	-0.03%
2021/04/22	19	86.26	26	87.33	85.20	-7	21,344	-0.03%
2021/04/21	31	83.88	33	83.27	84.30	-2	20,986	-0.01%
2021/04/20	27	82.03	24	82.23	81.30	3	20,862	0.01%
2021/04/19	13	79.62	30	80.91	80.10	-17	20,734	-0.08%
2021/04/16	32	78.44	12	78.98	77.80	20	20,537	0.10%
2021/04/15	15	76.19	11	76.49	78.00	4	20,348	0.02%
2021/04/14	5	73.98	8.1	73.86	75.30	-3.1	20,297	-0.02%
2021/04/13	5	75.54	16	75.17	74.00	-11	20,402	-0.05%
2021/04/12	8	78.09	4	78.45	76.40	4	20,581	0.02%
2021/04/09	32	80.48	23	80.87	79.00	9	20,588	0.04%
2021/04/08	22	79.90	26	79.87	79.80	-4	20,616	-0.02%
2021/04/07	20	79.31	18	79.15	79.50	2	20,634	0.01%
2021/04/06	24.1	79.50	30.5	79.07	81.10	-6.4	20,773	-0.03%
2021/04/01	33.2	76.08	23	76.19	75.50	10.2	21,171	0.05%
2021/03/31	28	76.19	38	76.17	75.80	-10	21,598	-0.05%
2021/03/30	14	73.29	25.2	73.59	73.10	-11.2	22,568	-0.05%
2021/03/29	65	72.47	67	73.34	72.40	-2	22,798	-0.01%
2021/03/26	5.2	69.98	21.5	69.04	69.00	-16.3	22,533	-0.07%
2021/03/25	29.5	69.31	28	68.85	68.00	1.5	22,491	0.01%
2021/03/24	74.3	71.27	53	71.41	70.20	21.3	22,209	0.10%
2021/03/23	50	69.82	59	70.02	70.80	-9	21,339	-0.04%
2021/03/22	124	65.25	119	65.11	65.30	5	20,493	0.02%	大買/大賣/
2021/03/19	17	64.20	19	64.06	63.40	-2	20,159	-0.01%
2021/03/18	30.2	64.74	28	64.24	63.10	2.2	19,809	0.01%
2021/03/17	132.3	63.66	172	64.14	64.60	-39.7	19,342	-0.21%	大買/大賣/
2021/03/16	21.2	60.24	16	60.36	60.30	5.2	18,592	0.03%
2021/03/15	5	59.02	8	59.48	59.60	-3	18,506	-0.02%
2021/03/12	6	58.95	11	60.06	58.60	-5	18,490	-0.03%
2021/03/11	11	58.01	39	59.22	59.90	-28	18,523	-0.15%
2021/03/10	16	57.41	22	57.30	57.60	-6	18,503	-0.03%
2021/03/09	12	56.66	5	57.16	56.90	7	18,499	0.04%
2021/03/08	36	58.56	25.3	58.83	58.40	10.8	18,414	0.06%
2021/03/05	6	56.45	10	56.70	56.40	-4	18,256	-0.02%
2021/03/04	11	57.00	4	58.23	56.40	7	18,282	0.04%
2021/03/03	25	57.72	13	56.67	58.40	12	18,247	0.07%
2021/03/02	21.3	58.78	18	59.56	57.20	3.3	18,591	0.02%
2021/02/26	1	58.00	5	58.96	59.30	-4	18,657	-0.02%
2021/02/25	10	58.66	2	59.25	58.70	8	18,873	0.04%
2021/02/24	14	59.83	18	60.43	58.50	-4	18,808	-0.02%
2021/02/23	17	60.81	8	61.00	60.80	9	18,742	0.05%
2021/02/22	18	63.01	28	62.74	61.50	-10	18,702	-0.05%
2021/02/19	14.2	60.74	35	60.76	61.40	-20.8	18,460	-0.11%
2021/02/18	24	60.08	42.1	60.82	60.60	-18.1	18,605	-0.10%
2021/02/17	33.1	61.97	20	62.70	62.50	13.1	19,117	0.07%
2021/02/05	37.3	57.11	133.3	57.71	57.90	-96	18,671	-0.51%	大賣/
2021/02/04	8	54.64	16	54.49	54.00	-8	17,802	-0.04%
2021/02/03	25	54.58	12	54.80	53.60	13	17,791	0.07%
2021/02/02	30	54.81	28.1	54.78	55.20	1.9	17,572	0.01%
2021/02/01	24	53.18	25	53.45	53.70	-1	17,009	-0.01%
2021/01/29	165.5	54.35	61	54.87	51.90	104.5	16,705	0.63%	大買/鉅額交易
2021/01/28	10.5	54.12	27	54.26	52.80	-16.5	15,996	-0.10%
2021/01/27	35	54.29	27.1	54.80	53.80	7.9	15,772	0.05%
2021/01/26	27	55.34	64	55.52	54.10	-37	15,546	-0.24%
2021/01/25	16.3	53.11	56	54.22	54.00	-39.7	14,918	-0.27%
2021/01/22	46.7	51.18	38	50.78	52.10	8.7	14,523	0.06%
2021/01/21	38	48.98	14	49.13	50.50	24	14,213	0.17%
2021/01/20	7	47.27	10	47.09	46.90	-3	13,985	-0.02%
2021/01/19	4	48.10	29	48.14	47.95	-25	13,887	-0.18%
2021/01/18	8	47.71	56	48.08	48.10	-48	13,843	-0.35%
2021/01/15	24	50.83	32	51.27	50.10	-8	13,596	-0.06%
2021/01/14	22	51.75	16	52.66	52.50	6	13,422	0.04%
2021/01/13	48	52.82	41	52.53	53.20	7	13,293	0.05%
2021/01/12	19	50.60	22	50.63	50.40	-3	13,148	-0.02%
2021/01/11	50	52.83	23	52.56	52.60	27	12,997	0.21%
2021/01/08	28	52.42	42	52.63	52.50	-14	12,869	-0.11%
2021/01/07	68	51.99	53	52.49	52.60	15	12,778	0.12%
2021/01/06	66	53.21	57	54.23	51.40	9	12,634	0.07%
2021/01/05	51	54.90	73	54.77	53.40	-22	12,302	-0.18%
2021/01/04	63	52.65	36	53.13	52.70	27	11,872	0.23%
2020/12/31	59	52.67	70	53.37	53.30	-11	11,712	-0.09%
2020/12/30	68	53.40	37	53.49	52.90	31	11,421	0.27%
2020/12/29	67	54.88	14	54.77	54.60	53	11,222	0.47%
2020/12/28	108	54.66	104	54.65	55.50	4	10,862	0.04%	大買/大賣/
2020/12/25	76	52.84	74	52.32	51.80	2	10,069	0.02%
2020/12/24	241	51.35	259	52.21	51.50	-18	9,435	-0.19%	大買/大賣/
2020/12/23	38	48.65	93	48.51	48.80	-55	7,858	-0.70%
2020/12/22	23	45.58	47	46.14	44.40	-24	7,373	-0.33%
2020/12/21	73	44.96	15	44.36	45.10	58	7,047	0.82%
2020/12/18	9	43.26	1	43.35	43.45	8	6,902	0.12%
2020/12/17	0	0.00	2	43.05	43.25	-2	6,888	-0.03%
2020/12/16	0	0.00	5	42.15	42.85	-5	6,903	-0.07%
2020/12/15	5	42.24	2	42.25	41.90	3	6,927	0.04%
2020/12/11	2	42.60	8	42.36	42.50	-6	6,994	-0.09%
2020/12/10	10	43.28	14	43.37	43.30	-4	6,923	-0.06%
2020/12/09	6	44.90	9	44.80	44.70	-3	6,787	-0.04%
2020/12/08	2	44.40	8	44.63	45.25	-6	6,732	-0.09%
2020/12/07	4	45.03	16	45.41	44.85	-12	6,676	-0.18%
2020/12/04	22	45.99	35	46.09	46.20	-13	6,565	-0.20%
2020/12/03	27	45.89	5	45.47	45.20	22	6,440	0.34%
2020/12/02	3	45.77	4	45.26	45.50	-1	6,364	-0.02%
2020/12/01	5	44.72	4	44.34	44.95	1	6,252	0.02%
2020/11/30	27	46.30	15	46.46	45.85	12	6,096	0.20%
2020/11/27	14	46.09	27	46.16	46.05	-13	5,956	-0.22%
2020/11/26	23	47.01	51	46.72	46.50	-28	5,867	-0.48%
2020/11/25	40	45.51	24	45.24	46.00	16	5,354	0.30%
2020/11/24	44	45.62	27	45.46	44.45	17	5,108	0.33%
2020/11/23	1	44.60	16	44.83	44.40	-15	4,777	-0.31%
2020/11/20	8	44.86	8	45.60	44.45	0	4,694	0.00%
2020/11/19	13	44.87	38	44.87	45.20	-25	4,544	-0.55%
2020/11/18	24	44.92	6	44.91	45.00	18	4,419	0.41%
2020/11/17	22	45.10	54	45.02	44.50	-32	4,216	-0.76%
2020/11/16	47	44.86	101	45.31	44.50	-54	3,939	-1.37%	大賣/
2020/11/13	93	42.54	107	42.89	42.90	-14	3,069	-0.46%	大賣/
2020/11/12	28	42.27	71	42.42	41.90	-43	2,611	-1.65%
2020/11/11	28	39.40	11	39.79	40.70	17	2,016	0.84%
2020/11/10	1	38.75	0	0.00	38.85	1	1,876	0.05%
2020/11/06	1	38.85	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	7	38.75	38.70	-7	1,910	-0.37%
2020/10/29	0	0.00	5	38.00	38.10	-5	2,038	-0.25%
2020/10/28	1	38.40	5	38.50	38.35	-4	2,055	-0.19%
2020/10/26	4	38.69	0	0.00	38.70	4	2,222	0.18%
2020/10/22	7	37.69	3	37.83	37.90	4	2,238	0.18%
2020/10/21	5	38.15	1	38.30	37.95	4	2,274	0.18%
2020/10/20	3	38.45	1	38.25	38.10	2	2,295	0.09%
2020/10/14	0	0.00	3	36.65	37.30	-3	2,352	-0.13%
2020/10/13	3	36.65	0	0.00	36.45	3	2,382	0.13%
2020/10/08	0	0.00	2	37.05	37.05	-2	2,412	-0.08%
2020/10/07	5	37.20	0	0.00	37.25	5	2,440	0.20%
2020/09/25	0	0.00	3	37.55	37.05	-3	2,826	-0.11%
2020/09/23	0	0.00	1	38.30	37.75	-1	2,956	-0.03%
2020/09/22	1	38.30	31	38.05	38.20	-30	2,992	-1.00%
2020/09/21	4	39.38	30	38.97	38.70	-26	3,083	-0.84%
2020/09/18	0	0.00	3	40.65	39.30	-3	3,137	-0.10%
2020/09/17	26	40.59	1	40.70	40.60	25	3,125	0.80%
2020/09/16	14	39.71	0	0.00	39.70	14	3,050	0.46%
2020/09/15	5	39.61	1	39.70	39.40	4	3,060	0.13%
2020/09/11	20	38.71	10	38.30	38.50	10	3,163	0.32%
2020/09/10	0	0.00	5	39.26	38.50	-5	3,264	-0.15%
2020/09/09	1	38.45	0	0.00	39.00	1	3,282	0.03%
2020/09/07	6	37.83	0	0.00	37.65	6	3,318	0.18%
2020/09/04	0	0.00	3	37.95	37.95	-3	3,412	-0.09%
2020/09/03	3	38.20	0	0.00	38.30	3	3,473	0.09%
2020/09/02	1	37.85	0	0.00	37.85	1	3,506	0.03%
2020/09/01	0	0.00	7	38.10	38.15	-7	3,582	-0.20%
2020/08/31	0	0.00	15	38.04	38.00	-15	3,640	-0.41%
2020/08/25	1	38.70	0	0.00	38.40	1	3,846	0.03%
2020/08/24	1	38.00	0	0.00	38.20	1	3,868	0.03%
2020/08/20	0	0.00	4	36.69	36.05	-4	4,025	-0.10%
2020/08/19	0	0.00	6	39.22	38.90	-6	4,079	-0.15%
2020/08/17	2	39.30	20	39.38	39.40	-18	4,145	-0.43%
2020/08/14	2	39.20	0	0.00	39.15	2	4,210	0.05%
2020/08/13	1	39.60	19	39.20	39.05	-18	4,247	-0.42%
2020/08/12	22	39.30	20	39.13	39.35	2	4,324	0.05%
2020/08/10	10	40.33	4	40.10	40.10	6	4,604	0.13%
2020/08/07	2	40.08	3	40.43	40.10	-1	4,745	-0.02%
2020/08/05	17	41.24	0	0.00	41.20	17	5,014	0.34%
2020/08/04	8	41.31	8	41.32	41.25	0	5,361	0.00%
2020/08/03	13	41.05	0	0.00	40.85	13	5,506	0.24%
2020/07/31	1	41.05	2	41.10	41.15	-1	5,644	-0.02%
2020/07/30	16	41.00	2	41.05	40.90	14	5,952	0.24%
2020/07/29	2	39.10	0	0.00	39.10	2	6,042	0.03%
2020/07/28	2	39.45	3	39.93	38.50	-1	6,369	-0.02%
2020/07/27	3	39.87	12	39.83	39.80	-9	6,722	-0.13%
2020/07/24	5	40.26	1	40.05	40.05	4	6,856	0.06%
2020/07/23	9	40.98	4	40.81	40.85	5	6,857	0.07%
2020/07/22	2	40.40	0	0.00	40.35	2	6,847	0.03%
2020/07/21	9	40.55	1	40.25	40.25	8	6,835	0.12%
2020/07/20	5	39.43	3	39.43	39.80	2	6,826	0.03%
2020/07/17	0	0.00	1	40.15	39.70	-1	6,825	-0.01%
2020/07/15	15	40.62	2	40.60	40.30	13	6,823	0.19%
2020/07/14	7	40.86	1	40.70	40.60	6	6,846	0.09%
2020/07/13	2	40.15	3	40.33	40.90	-1	6,834	-0.01%
2020/07/10	0	0.00	20	40.35	40.10	-20	6,865	-0.29%
2020/07/09	2	41.48	1	41.60	41.20	1	6,897	0.01%
2020/07/08	8	41.79	5	41.91	41.70	3	6,989	0.04%
2020/07/07	6	41.89	3	41.67	42.00	3	6,965	0.04%
2020/07/06	7	41.84	9	41.80	41.75	-2	6,931	-0.03%
2020/07/03	7	40.98	2	40.80	40.90	5	6,929	0.07%
2020/07/02	8	41.14	1	41.15	41.15	7	6,967	0.10%
2020/07/01	8	41.87	1	42.10	41.65	7	6,887	0.10%
2020/06/30	10	41.51	8	41.55	41.85	2	6,845	0.03%
2020/06/29	5	42.90	28	43.06	42.90	-23	6,765	-0.34%
2020/06/24	2	42.95	0	0.00	42.85	2	6,669	0.03%
2020/06/23	2	42.85	3	42.90	42.70	-1	6,670	-0.01%
2020/06/22	12	42.71	10	42.45	42.45	2	6,647	0.03%
2020/06/19	17	42.79	0	0.00	42.85	17	6,669	0.25%
2020/06/18	16	43.01	10	42.96	42.85	6	6,667	0.09%
2020/06/17	2	42.63	10	42.56	42.95	-8	6,597	-0.12%
2020/06/16	1	42.00	4	41.91	42.00	-3	6,551	-0.05%
2020/06/15	1	41.90	1	42.00	41.20	0	6,618	0.00%
2020/06/12	1	40.25	5	40.55	41.50	-4	6,634	-0.06%
2020/06/11	12	41.23	3	41.15	40.90	9	6,651	0.14%
2020/06/10	2	42.55	1	42.55	42.45	1	6,623	0.02%
2020/06/09	2	42.55	1	42.20	42.30	1	6,697	0.01%
2020/06/08	5	42.72	33	42.51	42.25	-28	6,808	-0.41%
2020/06/05	83	42.63	14	42.71	42.65	69	6,766	1.02%
2020/06/04	2	42.35	6	42.41	42.65	-4	6,762	-0.06%
2020/06/03	8	41.91	0	0.00	41.90	8	6,728	0.12%
2020/06/02	20	41.97	6	41.55	41.50	14	6,800	0.21%
2020/06/01	3	41.45	0	0.00	41.75	3	6,870	0.04%
2020/05/29	2	40.50	4	40.89	40.95	-2	6,863	-0.03%
2020/05/28	3	41.03	24	41.70	40.60	-21	6,904	-0.30%
2020/05/27	3	42.42	18	42.18	41.85	-15	6,848	-0.22%
2020/05/26	6	41.99	4.1	42.06	42.25	1.9	6,841	0.03%
2020/05/25	4	40.95	11	41.04	41.55	-7	6,753	-0.10%
2020/05/22	3	41.35	7	41.58	41.15	-4	6,717	-0.06%
2020/05/21	2	41.85	8	41.94	41.90	-6	6,697	-0.09%
2020/05/20	15	41.38	0	0.00	40.95	15	6,702	0.22%
2020/05/19	8	41.16	5	40.99	41.85	3	6,669	0.04%
2020/05/18	38	40.46	9	40.25	40.20	29	6,592	0.44%
2020/05/15	8	42.44	57	42.25	41.90	-49	6,449	-0.76%
2020/05/14	16	42.01	11	42.53	41.30	5	6,348	0.08%
2020/05/13	10	43.04	16.3	43.18	42.95	-6.3	6,213	-0.10%
2020/05/12	31	44.00	17	43.89	43.70	14	6,141	0.23%
2020/05/11	9	44.39	14	44.15	44.20	-5	5,978	-0.08%
2020/05/08	16	42.26	17	42.65	42.30	-1	5,640	-0.02%
2020/05/07	3	42.65	12	42.55	42.30	-9	5,486	-0.16%
2020/05/06	72	41.80	62	42.76	41.75	10	5,362	0.19%
2020/05/05	58	41.05	20	41.26	40.80	38	5,071	0.75%
2020/05/04	26	40.36	11	40.55	41.50	15	4,899	0.31%
2020/04/30	22	39.29	36	39.25	40.50	-14	4,660	-0.30%
2020/04/29	4	37.03	4	36.78	36.85	0	4,394	0.00%
2020/04/28	0	0.00	1	35.50	35.50	-1	4,387	-0.02%
2020/04/27	1	34.95	19	34.90	35.25	-18	4,465	-0.40%
2020/04/24	5	34.47	4	34.46	34.45	1	4,447	0.02%
2020/04/23	11	34.61	1	34.35	34.60	10	4,462	0.22%
2020/04/22	2	32.95	6	33.14	34.05	-4	4,453	-0.09%
2020/04/21	1	34.65	1	34.95	33.60	0	4,466	0.00%
2020/04/20	7	34.96	4	35.00	34.90	3	4,514	0.07%
2020/04/17	18	34.96	3	35.12	34.75	15	4,584	0.33%
2020/04/16	2	35.03	4	35.19	35.15	-2	4,539	-0.04%
2020/04/15	7	35.26	9	35.18	35.20	-2	4,612	-0.04%
2020/04/14	13	35.36	0	0.00	35.40	13	4,612	0.28%
2020/04/13	7	34.09	10	35.03	34.80	-3	4,589	-0.07%
2020/04/10	2	33.03	1	33.30	33.30	1	4,513	0.02%
2020/04/09	4	33.56	1	33.40	33.00	3	4,571	0.07%
2020/04/08	3	33.07	4	33.41	33.50	-1	4,574	-0.02%
2020/04/07	1	32.20	1	31.40	32.90	0	4,500	0.00%
2020/04/06	4	30.35	4	30.45	30.50	0	4,421	0.00%
2020/04/01	1	30.00	5	30.30	30.30	-4	4,431	-0.09%
2020/03/31	7	30.11	0	0.00	29.80	7	4,456	0.16%
2020/03/27	2	30.23	3	30.40	30.20	-1	4,543	-0.02%
2020/03/26	1	29.35	1	29.70	29.70	0	4,546	0.00%
2020/03/25	1	30.05	0	0.00	29.70	1	4,561	0.02%
2020/03/24	5	28.40	1	28.20	28.25	4	4,573	0.09%
2020/03/23	2	27.35	1	27.25	27.10	1	4,808	0.02%
2020/03/20	0	0.00	2	27.70	28.60	-2	5,173	-0.04%
2020/03/19	10	27.70	32	27.24	26.45	-22	5,391	-0.41%
2020/03/18	1	30.20	3	30.62	29.35	-2	5,436	-0.04%
2020/03/17	2	30.35	16	29.49	29.90	-14	5,549	-0.25%
2020/03/16	6	32.23	3	31.97	31.00	3	5,561	0.05%
2020/03/13	6	31.30	8	30.90	31.95	-2	5,565	-0.04%
2020/03/12	13	35.34	17.2	34.33	34.30	-4.2	5,506	-0.08%
2020/03/11	8	38.44	5	39.10	38.05	3	5,468	0.05%
2020/03/10	5	37.73	3	37.90	38.55	2	5,761	0.03%
2020/03/09	7	38.76	3	38.82	38.00	4	5,901	0.07%
2020/03/06	26	39.88	8	39.86	39.70	18	5,920	0.30%
2020/03/05	8	39.23	14	39.42	39.65	-6	6,003	-0.10%
2020/03/04	2	38.13	3	38.10	38.40	-1	6,457	-0.02%
2020/03/03	1	38.30	9	38.19	38.30	-8	6,684	-0.12%
2020/03/02	4	36.14	2	36.30	36.25	2	6,716	0.03%
2020/02/27	5	38.33	3	37.32	37.00	2	6,860	0.03%
2020/02/26	4	39.21	10	39.26	39.30	-6	6,803	-0.09%
2020/02/25	9	38.71	7	38.82	38.90	2	6,761	0.03%
2020/02/24	4	38.80	0	0.00	39.15	4	6,759	0.06%
2020/02/21	5	39.04	7	39.00	38.95	-2	6,745	-0.03%
2020/02/20	3	38.48	2	38.63	38.50	1	6,684	0.01%
2020/02/19	0	0.00	4	38.09	38.25	-4	6,673	-0.06%
2020/02/18	2	38.33	4	38.31	38.05	-2	6,686	-0.03%
2020/02/17	4	38.49	5	38.31	38.60	-1	6,701	-0.01%
2020/02/14	0	0.00	4	38.24	38.00	-4	6,672	-0.06%
2020/02/13	9	38.47	9	38.02	37.70	0	6,723	0.00%
2020/02/12	8	38.31	4	38.33	38.30	4	6,714	0.06%
2020/02/11	8	37.38	8	37.48	37.65	0	6,756	0.00%
2020/02/10	3	36.55	6	36.43	36.60	-3	6,972	-0.04%
2020/02/07	10	36.47	5	36.72	36.35	5	7,364	0.07%
2020/02/06	13	36.67	21	36.57	37.10	-8	7,746	-0.10%
2020/02/05	19	35.79	17	35.68	35.85	2	7,741	0.03%
2020/02/04	28	35.30	22	35.00	35.95	6	7,703	0.08%
2020/02/03	28	33.28	9	33.00	33.40	19	7,678	0.25%
2020/01/31	20	36.27	4	36.10	36.45	16	7,587	0.21%
2020/01/30	14	38.95	3	38.97	38.45	11	7,532	0.15%
2020/01/20	10	42.85	3	42.77	42.70	7	7,534	0.09%
2020/01/17	5	43.25	1	43.20	43.00	4	7,589	0.05%
2020/01/15	0	0.00	1	43.55	43.35	-1	7,873	-0.01%
2020/01/14	10	43.81	6	44.30	43.75	4	8,146	0.05%
2020/01/13	2	43.10	10	43.20	43.40	-8	8,108	-0.10%
2020/01/10	6	42.55	8	42.78	42.55	-2	8,078	-0.02%
2020/01/09	0	0.00	1	43.40	42.40	-1	8,088	-0.01%
2020/01/08	5	42.84	5	43.05	43.15	0	8,102	0.00%
2020/01/07	0	0.00	16	43.11	43.10	-16	8,246	-0.19%
2020/01/06	3	42.10	5	42.27	42.80	-2	8,254	-0.02%
2020/01/03	31	43.14	7	42.83	42.80	24	8,271	0.29%
2020/01/02	2	43.18	36	43.06	43.10	-34	8,253	-0.41%
2019/12/31	11	42.63	3	42.78	42.55	8	8,331	0.10%
2019/12/30	1	42.55	5.5	42.55	42.55	-4.5	8,401	-0.05%
2019/12/27	10	42.51	1	42.50	42.35	9	8,440	0.11%
2019/12/26	3	42.40	2	42.63	42.20	1	8,527	0.01%
2019/12/25	4	42.30	7	42.00	42.45	-3	8,590	-0.03%
2019/12/24	20	41.49	10	41.30	41.45	10	8,942	0.11%
2019/12/23	5	42.02	12	42.00	41.95	-7	8,962	-0.08%
2019/12/20	2	42.45	0	0.00	42.60	2	9,107	0.02%
2019/12/19	7	42.62	3	43.00	42.75	4	9,700	0.04%
2019/12/18	22	42.80	10	42.79	42.60	12	10,083	0.12%
2019/12/17	28	44.35	17	44.42	44.25	11	10,305	0.11%
2019/12/16	6	46.07	14	46.21	46.80	-8	10,013	-0.08%
2019/12/13	6	45.07	12	45.34	45.30	-6	9,961	-0.06%
2019/12/12	9	45.38	18	46.09	44.85	-9	10,269	-0.09%
2019/12/11	2	45.05	2	45.50	45.30	0	10,281	0.00%
2019/12/10	12	44.53	5	44.77	45.00	7	10,391	0.07%
2019/12/09	9	45.28	6	46.03	45.00	3	10,420	0.03%
2019/12/06	2	45.50	26	45.34	45.30	-24	10,519	-0.23%
2019/12/05	72	46.23	92.5	45.63	45.40	-20.5	10,532	-0.19%
2019/12/04	32	45.11	18	45.14	45.25	14	10,426	0.13%
2019/12/03	14	44.37	13	44.39	44.50	1	10,636	0.01%
2019/12/02	17	43.69	23	44.21	44.85	-6	10,677	-0.06%
2019/11/29	102	45.54	112	44.89	44.40	-10	10,682	-0.09%	大買/大賣/
2019/11/28	11	43.68	14	43.70	43.90	-3	10,301	-0.03%
2019/11/27	7	43.16	2	43.08	42.60	5	10,422	0.05%
2019/11/26	9	42.88	18	42.58	43.00	-9	10,526	-0.09%
2019/11/25	5	41.35	13	41.50	41.25	-8	10,621	-0.08%
2019/11/22	3	41.03	6	41.13	41.00	-3	11,289	-0.03%
2019/11/21	1	40.85	1	40.30	41.00	0	11,463	0.00%
2019/11/19	18	41.23	5	40.96	40.75	13	11,960	0.11%
2019/11/18	1	41.20	4	41.10	41.05	-3	12,160	-0.02%
2019/11/15	6	41.10	8	41.39	40.90	-2	12,388	-0.02%
2019/11/14	2	40.70	1	41.30	40.65	1	12,744	0.01%
2019/11/13	4	41.11	1	41.20	41.30	3	12,941	0.02%
2019/11/12	2	41.10	2	41.53	41.45	0	13,341	0.00%
2019/11/11	2	40.50	0	0.00	40.40	2	13,834	0.01%
2019/11/08	8	41.29	5	41.45	41.00	3	14,410	0.02%
2019/11/07	9	40.54	11	41.10	40.60	-2	14,552	-0.01%
2019/11/06	52	42.81	27	42.68	42.00	25	14,468	0.17%
2019/11/05	45	44.74	65	44.98	45.30	-20	14,132	-0.14%
2019/11/04	14	43.75	6	43.86	43.50	8	13,749	0.06%
2019/11/01	5	43.51	0	0.00	43.50	5	13,691	0.04%
2019/10/31	13	43.90	3	43.70	43.35	10	13,704	0.07%
2019/10/30	3	43.65	0	0.00	43.65	3	13,699	0.02%
2019/10/29	12	43.59	8	42.88	42.80	4	13,673	0.03%
2019/10/28	5	43.56	4	43.93	43.85	1	13,617	0.01%
2019/10/25	15	43.43	7	43.37	43.15	8	13,563	0.06%
2019/10/24	3	44.42	2	44.18	44.10	1	13,517	0.01%
2019/10/23	5	44.40	7	44.50	44.35	-2	13,520	-0.01%
2019/10/22	2	43.90	11.1	43.83	44.10	-9.1	13,312	-0.07%
2019/10/21	4	42.45	4.3	42.86	42.75	-0.3	13,039	0.00%
2019/10/18	2	42.50	5	42.22	42.25	-3	12,991	-0.02%
2019/10/17	6	41.83	7	42.10	41.95	-1	12,961	-0.01%
2019/10/16	9	42.37	13	42.47	42.00	-4	12,920	-0.03%
2019/10/15	16	42.39	23	42.72	42.45	-7	12,807	-0.05%
2019/10/14	1	41.25	3	41.50	41.15	-2	12,605	-0.02%
2019/10/09	7	40.63	4	40.50	40.50	3	12,511	0.02%
2019/10/08	21	41.45	1	41.40	41.25	20	12,425	0.16%
2019/10/07	4	41.35	5	41.86	42.00	-1	12,362	-0.01%
2019/10/04	25	41.13	19	41.18	41.00	6	12,222	0.05%
2019/10/03	6.2	41.59	3	41.67	41.95	3.2	12,128	0.03%
2019/10/02	10	41.66	5	41.58	42.40	5	12,070	0.04%
2019/10/01	3	40.55	3	41.05	41.00	0	11,963	0.00%
2019/09/27	31.1	41.23	20	40.89	40.60	11.1	11,886	0.09%
2019/09/26	2.1	43.60	2	43.60	43.50	0.1	11,505	0.00%
2019/09/25	8	43.34	14	43.43	43.20	-6	11,442	-0.05%
2019/09/24	55	44.24	19	45.82	43.45	36	11,299	0.32%
2019/09/23	27	47.42	11	47.17	46.80	16	10,695	0.15%
2019/09/20	12	48.02	20	47.96	48.60	-8	10,293	-0.08%
2019/09/19	4	46.45	3	46.45	46.90	1	9,803	0.01%
2019/09/18	5	46.91	1	47.20	46.55	4	9,709	0.04%
2019/09/17	9	47.43	19	47.52	47.10	-10	9,484	-0.11%
2019/09/16	9	46.19	22	46.49	46.50	-13	9,039	-0.14%
2019/09/12	6	45.37	6	45.73	46.35	0	8,913	0.00%
2019/09/11	6	45.45	3	45.40	45.20	3	8,751	0.03%
2019/09/10	10	44.87	9	45.48	45.30	1	8,666	0.01%
2019/09/09	11	46.39	10	46.63	46.50	1	8,491	0.01%
2019/09/06	24	46.46	23	46.39	46.30	1	8,432	0.01%
2019/09/05	15	46.78	22.5	46.84	46.70	-7.5	8,273	-0.09%
2019/09/04	4	44.65	2	44.80	45.25	2	7,862	0.03%
2019/09/03	14	44.58	6	45.18	45.05	8	7,723	0.10%
2019/09/02	0	0.00	4	44.03	44.50	-4	7,511	-0.05%
2019/08/30	21	45.10	6	44.61	43.20	15	7,313	0.21%
2019/08/29	5	46.21	14	46.90	46.80	-9	6,927	-0.13%
2019/08/28	22	46.27	12	46.55	46.30	10	6,709	0.15%
2019/08/27	11	46.45	21	46.00	46.50	-10	6,414	-0.16%
2019/08/26	5	43.09	3.2	42.83	43.55	1.8	5,719	0.03%
2019/08/23	14	43.10	8	43.61	42.95	6	5,531	0.11%
2019/08/22	7	42.51	21	42.26	42.30	-14	5,193	-0.27%
2019/08/21	7.2	41.85	5	41.99	42.00	2.2	4,975	0.04%
2019/08/20	28	41.76	5	42.15	40.80	23	4,749	0.48%
2019/08/19	12	43.27	17	42.89	42.30	-5	4,500	-0.11%
2019/08/16	12	41.62	12	41.05	41.75	0	4,112	0.00%
2019/08/15	9	41.23	11	41.47	41.80	-2	3,876	-0.05%
2019/08/14	12	40.39	13	40.86	41.50	-1	3,444	-0.03%
2019/08/13	5	38.46	10	38.20	38.20	-5	2,872	-0.17%
2019/08/12	2	37.35	13	37.65	38.10	-11	2,255	-0.49%
2019/08/08	4	34.51	6	34.36	34.65	-2	2,010	-0.10%
2019/08/07	10	33.80	16	33.60	33.65	-6	1,853	-0.32%
2019/08/06	1	30.70	1	32.00	32.65	0	1,774	0.00%
2019/08/02	0	0.00	1	32.40	32.30	-1	1,764	-0.06%
2019/07/30	1	33.90	12	32.90	32.80	-11	1,668	-0.66%
2019/07/29	0	0.00	2	33.65	33.70	-2	1,635	-0.12%
2019/07/26	0	0.00	3.5	33.02	33.10	-3.5	1,575	-0.22%
2019/07/25	4	33.05	0	0.00	32.75	4	1,546	0.26%
2019/07/23	1	31.95	2	31.73	31.80	-1	1,489	-0.07%
2019/07/15	1	31.10	0	0.00	31.10	1	1,577	0.06%
2019/07/11	0	0.00	1	31.00	30.85	-1	1,647	-0.06%
2019/07/09	1	30.45	0	0.00	30.45	1	1,802	0.06%
2019/07/04	15	31.39	1	31.40	31.45	14	1,864	0.75%
2019/07/03	0	0.00	1	30.95	30.90	-1	1,975	-0.05%
2019/07/02	1	31.20	6	31.58	31.50	-5	2,063	-0.24%
2019/07/01	5	31.45	2	30.85	31.45	3	2,088	0.14%
2019/06/28	1	32.20	0	0.00	32.10	1	2,361	0.04%
2019/06/27	0	0.00	1	32.40	32.60	-1	2,417	-0.04%
2019/06/21	1	32.70	0	0.00	32.50	1	2,585	0.04%
2019/06/20	3	32.42	1	32.65	32.70	2	2,619	0.08%
2019/06/18	0	0.00	2	31.53	31.70	-2	2,568	-0.08%
2019/06/17	1	31.00	1	31.05	31.05	0	2,561	0.00%
2019/06/14	3	31.32	3	31.38	31.35	0	2,623	0.00%
2019/06/13	5	30.64	6	30.82	31.00	-1	2,623	-0.04%
2019/06/11	0	29.20	0	0.00	29.20	0	2,613	0.00%
2019/06/10	0	0.00	1	28.80	28.80	-1	2,623	-0.04%
2019/06/06	1	28.60	0	0.00	28.45	1	2,638	0.04%
2019/06/03	1	28.65	0	0.00	28.70	1	2,700	0.04%
2019/05/30	1	28.80	2	28.73	28.90	-1	2,754	-0.04%
2019/05/23	1	28.35	0	0.00	28.30	1	3,368	0.03%
2019/05/21	0	0.00	1	29.20	29.10	-1	3,435	-0.03%
2019/05/17	2	29.40	4	29.83	28.85	-2	3,485	-0.06%
2019/05/16	0	0.00	2	29.70	29.60	-2	3,536	-0.06%
2019/05/15	4	29.98	2	30.30	30.05	2	3,645	0.05%
2019/05/14	1	27.45	0	0.00	29.50	1	3,661	0.03%
2019/05/13	1	28.95	1	29.00	28.70	0	3,712	0.00%
2019/05/10	2	30.00	0	0.00	29.85	2	3,759	0.05%
2019/05/09	2.6	30.58	1	30.65	30.35	1.6	3,760	0.04%
2019/05/08	1	31.35	1	31.40	31.30	0	3,748	0.00%
2019/05/07	3	31.85	1	32.00	31.85	2	3,774	0.05%
2019/05/06	2	32.30	1	31.90	31.70	1	3,817	0.03%
2019/05/02	0	0.00	1	33.00	33.00	-1	3,818	-0.03%
2019/04/30	6	32.38	3	32.25	32.80	3	3,854	0.08%
2019/04/29	3	33.10	0	0.00	33.00	3	3,914	0.08%
2019/04/26	3	34.27	1	34.00	34.00	2	3,924	0.05%
2019/04/25	4	34.80	2	34.75	34.60	2	3,952	0.05%
2019/04/24	0	0.00	7	34.39	34.65	-7	4,013	-0.17%
2019/04/23	1	34.20	0	0.00	34.40	1	4,004	0.02%
2019/04/22	1	34.75	3	34.60	34.55	-2	4,007	-0.05%
2019/04/19	30	34.75	7	34.33	34.90	23	4,037	0.57%
2019/04/18	2	34.20	1	35.10	33.85	1	4,000	0.02%
2019/04/17	2	34.45	1	34.70	34.50	1	3,983	0.03%
2019/04/16	2	35.00	9	34.71	34.90	-7	4,021	-0.17%
2019/04/15	0	0.00	2	33.70	33.75	-2	3,935	-0.05%
2019/04/12	4	33.08	0	0.00	32.80	4	3,916	0.10%
2019/04/11	7	33.52	1	33.55	33.15	6	3,913	0.15%
2019/04/10	1	34.10	0	0.00	33.85	1	3,898	0.03%
2019/04/09	19	34.85	2	34.98	34.35	17	3,879	0.44%
2019/04/08	9	33.83	4	34.06	34.00	5	3,761	0.13%
2019/04/03	5	34.52	9	34.66	34.60	-4	3,670	-0.11%
2019/04/02	14	35.03	13	34.93	34.55	1	3,618	0.03%
2019/04/01	3.5	33.40	3	33.65	33.40	0.5	3,357	0.01%
2019/03/29	0	0.00	1.5	33.10	33.30	-1.5	3,274	-0.05%
2019/03/28	1	32.40	0.2	32.35	32.45	0.8	3,149	0.03%
2019/03/27	5	32.60	5	32.78	32.70	0	3,173	0.00%
2019/03/26	1	32.00	0	0.00	31.85	1	3,124	0.03%
2019/03/22	5	31.80	2	32.15	32.15	3	3,069	0.10%
2019/03/21	0	0.00	1	32.10	32.15	-1	3,059	-0.03%
2019/03/20	1	31.85	0	0.00	31.85	1	3,073	0.03%
2019/03/19	1	32.25	5	32.65	32.20	-4	3,165	-0.13%
2019/03/18	1	32.10	1	32.40	32.50	0	3,114	0.00%
2019/03/15	2	31.95	3	31.63	31.75	-1	3,052	-0.03%
2019/03/12	1	31.00	0	0.00	31.00	1	3,192	0.03%
2019/03/11	0	0.00	2	31.33	31.15	-2	3,259	-0.06%
2019/03/08	7	31.04	17	31.00	31.05	-10	3,320	-0.30%
2019/03/07	0	0.00	2	31.78	31.30	-2	3,361	-0.06%
2019/03/06	20	31.50	0	0.00	31.30	20	3,401	0.59%
2019/03/05	2	31.80	3	31.78	31.65	-1	3,417	-0.03%
2019/03/04	1	32.10	0	0.00	32.00	1	3,417	0.03%
2019/02/27	2	32.08	3	31.98	32.50	-1	3,436	-0.03%
2019/02/26	14	32.76	11	32.95	32.55	3	3,339	0.09%
2019/02/25	0	0.00	1	30.90	31.20	-1	2,972	-0.03%
2019/02/21	0	0.00	2	30.65	30.80	-2	2,927	-0.07%
2019/02/20	1	30.65	1	31.00	30.75	0	2,971	0.00%
2019/02/19	1	30.75	1	30.60	30.60	0	2,943	0.00%
2019/02/18	1	31.15	1	31.60	30.70	0	2,941	0.00%
2019/02/15	4	31.05	11	31.03	31.00	-7	2,918	-0.24%
2019/02/14	6	30.97	9	31.34	31.20	-3	2,878	-0.10%
2019/02/12	2	30.73	0	0.00	30.60	2	2,821	0.07%
2019/02/11	1	31.00	1	31.30	30.70	0	2,757	0.00%
2019/01/28	0	0.00	6	30.03	30.15	-6	2,676	-0.22%
2019/01/25	0	0.00	7	29.82	30.05	-7	2,701	-0.26%
2019/01/23	1	29.60	0	0.00	29.55	1	2,654	0.04%
2019/01/22	2	29.95	16	29.84	30.00	-14	2,639	-0.53%
2019/01/21	26	30.13	12	30.20	30.05	14	2,591	0.54%
2019/01/18	0	0.00	3	29.88	29.30	-3	2,512	-0.12%
2019/01/17	3	29.23	1	29.40	29.15	2	2,491	0.08%
2019/01/16	5	29.37	6	29.45	29.55	-1	2,448	-0.04%
2019/01/15	0	0.00	3	28.15	28.15	-3	2,341	-0.13%
2019/01/11	0	0.00	2	28.25	28.30	-2	2,327	-0.09%
2019/01/08	4	27.83	2	27.80	27.90	2	2,242	0.09%
2019/01/07	1	27.15	0	0.00	27.30	1	2,172	0.05%
2018/12/26	15	28.67	11	28.36	28.25	4	2,194	0.18%
2018/12/25	3	28.97	25	29.14	29.10	-22	2,183	-1.01%
2018/12/24	17	29.59	5	29.69	29.85	12	2,183	0.55%
2018/12/20	1	28.85	2	28.60	28.30	-1	2,195	-0.05%
2018/12/19	0	0.00	1	29.15	29.30	-1	2,155	-0.05%
2018/12/14	1	28.80	12	28.85	29.15	-11	2,147	-0.51%
2018/12/12	4	29.88	7	29.86	30.00	-3	2,202	-0.14%
2018/12/11	0	0.00	2	28.48	28.90	-2	2,113	-0.09%
2018/12/10	0	0.00	5	27.85	27.70	-5	2,176	-0.23%
2018/12/07	22	28.45	0	0.00	28.20	22	2,176	1.01%
2018/12/06	1	29.75	6	29.75	29.10	-5	2,101	-0.24%
2018/12/05	7	30.74	0	0.00	30.70	7	2,055	0.34%
2018/12/04	20	31.42	6	31.39	31.95	14	2,034	0.69%
2018/12/03	0	0.00	3	30.82	30.90	-3	1,987	-0.15%
2018/11/30	2	29.43	1	30.00	30.00	1	1,923	0.05%
2018/11/29	5	30.00	4	29.56	29.60	1	1,891	0.05%
2018/11/28	1	28.60	3	28.93	29.40	-2	1,809	-0.11%
2018/11/26	3	28.27	2	28.45	28.45	1	1,750	0.06%
2018/11/23	4	27.44	0	0.00	27.30	4	1,706	0.23%
2018/11/22	0	0.00	4	28.50	28.00	-4	1,724	-0.23%
2018/11/20	1	28.60	0	0.00	28.40	1	1,737	0.06%
2018/11/19	5	28.71	2	28.55	29.00	3	1,710	0.18%
2018/11/15	2	27.35	0	0.00	27.30	2	1,647	0.12%
2018/11/12	0	0.00	2	28.10	28.35	-2	1,689	-0.12%
2018/11/09	1	27.35	1	26.95	27.30	0	1,623	0.00%
2018/11/08	0	0.00	4	27.43	26.90	-4	1,630	-0.25%
2018/11/07	1	26.90	0	0.00	27.20	1	1,643	0.06%
2018/11/02	3	27.37	3	27.78	27.15	0	1,795	0.00%
2018/10/31	0	0.00	1	24.45	25.45	-1	1,740	-0.06%
2018/10/30	1	23.85	0	0.00	23.90	1	1,733	0.06%
2018/10/29	2	24.18	2	24.05	23.95	0	1,746	0.00%
2018/10/26	3	24.07	9	24.57	24.00	-6	1,786	-0.34%
2018/10/25	7	24.19	1	24.45	24.05	6	1,820	0.33%
2018/10/19	1	25.00	3	25.22	25.45	-2	1,863	-0.11%
2018/10/18	0	0.00	4	26.05	25.85	-4	1,875	-0.21%
2018/10/17	6	26.41	5	26.87	26.20	1	1,908	0.05%
2018/10/16	3	25.92	8	26.01	25.90	-5	1,909	-0.26%
2018/10/15	5	25.63	10	25.69	25.60	-5	1,914	-0.26%
2018/10/12	11	24.54	9	24.82	25.60	2	1,912	0.10%
2018/10/11	2	25.85	11	25.80	25.75	-9	1,897	-0.47%
2018/10/09	2	28.60	0	0.00	28.60	2	1,890	0.11%
2018/10/05	3	29.88	0	0.00	29.30	3	1,896	0.16%
2018/10/02	1	31.90	1	32.10	31.90	0	1,892	0.00%
2018/10/01	1	32.65	0	0.00	32.45	1	1,906	0.05%
2018/09/28	1	31.85	1	32.25	31.90	0	1,948	0.00%
2018/09/27	3	32.00	0	0.00	31.85	3	1,955	0.15%
2018/09/25	5	31.50	0	0.00	31.55	5	1,945	0.26%
2018/09/21	6	31.24	0	0.00	31.40	6	1,962	0.31%
2018/09/19	1	32.80	0	0.00	32.60	1	2,034	0.05%
2018/09/14	8	31.29	8	31.68	32.80	0	2,040	0.00%
2018/09/12	1	29.65	20	29.50	29.35	-19	1,973	-0.96%
2018/09/07	1	30.60	1	30.80	30.60	0	1,997	0.00%
2018/09/06	0	0.00	1	32.40	32.40	-1	2,007	-0.05%
2018/09/05	0	0.00	1	33.00	32.70	-1	2,066	-0.05%
2018/09/04	0	0.00	4	32.20	32.25	-4	2,247	-0.18%
2018/09/03	10	32.40	1	32.05	32.00	9	2,299	0.39%
2018/08/30	6	33.01	0	0.00	32.75	6	2,359	0.25%
2018/08/29	4	33.74	1	33.25	33.15	3	2,396	0.13%
2018/08/28	2	33.18	4	32.90	33.30	-2	2,399	-0.08%
2018/08/27	1	32.20	2	32.23	32.20	-1	2,397	-0.04%
2018/08/24	4	31.78	2	31.95	31.95	2	2,418	0.08%
2018/08/23	1	32.05	4	32.33	32.10	-3	2,534	-0.12%
2018/08/22	0	0.00	4	32.03	31.80	-4	2,538	-0.16%
2018/08/21	3	31.43	3	31.63	31.60	0	2,546	0.00%
2018/08/20	8	32.58	0	0.00	31.80	8	2,565	0.31%
2018/08/17	0	0.00	8	33.30	33.40	-8	2,584	-0.31%
2018/08/15	5	33.03	3	33.30	32.80	2	2,621	0.08%
2018/08/14	4	33.09	9	33.53	33.50	-5	2,631	-0.19%
2018/08/13	7	34.31	2	33.90	32.60	5	2,627	0.19%
2018/08/10	7	36.60	0	0.00	35.80	7	2,563	0.27%
2018/08/09	4	37.48	0	0.00	37.45	4	2,554	0.16%
2018/08/08	1	37.70	2	38.05	37.70	-1	2,558	-0.04%
2018/08/07	2	37.90	2	37.95	37.85	0	2,579	0.00%
2018/08/06	2	38.05	0	0.00	38.00	2	2,584	0.08%
2018/08/03	5	38.28	1	38.85	38.20	4	2,602	0.15%
2018/08/02	3	38.50	4	38.85	38.50	-1	2,624	-0.04%
2018/08/01	1	38.80	2	39.05	39.00	-1	2,603	-0.04%
2018/07/31	2	38.48	1	38.65	38.65	1	2,586	0.04%
2018/07/30	0	0.00	1	38.05	38.05	-1	2,594	-0.04%
2018/07/27	0	0.00	6	38.12	38.05	-6	2,603	-0.23%
2018/07/26	0	0.00	1	38.10	38.05	-1	2,625	-0.04%
2018/07/25	4	37.79	3	38.07	37.85	1	2,622	0.04%
2018/07/24	6	37.82	4	37.60	38.00	2	2,620	0.08%
2018/07/23	8	37.36	4	37.35	37.30	4	2,596	0.15%
2018/07/20	2	37.53	4	37.73	37.55	-2	2,606	-0.08%
2018/07/19	3	37.60	4	37.85	37.60	-1	2,629	-0.04%
2018/07/18	5	37.79	0	0.00	37.70	5	2,699	0.19%
2018/07/17	1	38.00	3	38.17	38.00	-2	2,771	-0.07%
2018/07/16	0	0.00	8	37.90	37.85	-8	2,780	-0.29%
2018/07/13	5	37.69	5	38.01	37.70	0	2,812	0.00%
2018/07/12	5	37.47	7	37.66	37.55	-2	2,835	-0.07%
2018/07/11	5	37.43	4	37.85	37.35	1	2,875	0.03%
2018/07/10	6	37.80	5	38.06	37.75	1	2,944	0.03%
2018/07/09	14	37.86	18	38.26	37.80	-4	3,295	-0.12%
2018/07/06	4	37.56	5	37.65	38.00	-1	3,328	-0.03%
2018/07/05	16	38.05	8	37.55	37.20	8	3,292	0.24%
2018/07/04	4	37.36	3	37.52	37.30	1	3,275	0.03%
2018/07/03	0	0.00	16	38.05	37.60	-16	3,303	-0.48%
2018/07/02	11	37.40	15	37.66	37.25	-4	3,281	-0.12%
2018/06/29	5	37.65	28	37.69	37.60	-23	3,293	-0.70%
2018/06/28	36	40.14	13	40.41	40.00	23	3,311	0.69%
2018/06/27	28	40.59	26	40.91	40.35	2	3,296	0.06%
2018/06/26	33	40.44	4	40.90	40.20	29	3,309	0.88%
2018/06/25	1	41.85	10	41.43	41.25	-9	3,337	-0.27%
2018/06/22	4	40.94	0	0.00	41.05	4	3,324	0.12%
2018/06/21	1	41.15	6.2	41.33	41.40	-5.2	3,325	-0.16%
2018/06/20	5	40.84	0	0.00	40.85	5	3,344	0.15%
2018/06/19	2	41.88	0	0.00	41.50	2	3,344	0.06%
2018/06/15	3	42.20	0	0.00	42.25	3	3,341	0.09%
2018/06/14	2	41.78	3	41.93	41.65	-1	3,314	-0.03%
2018/06/13	4	41.80	7	41.49	41.45	-3	3,282	-0.09%
2018/06/12	8.7	42.92	11	42.90	42.20	-2.3	3,249	-0.07%
2018/06/11	1	41.05	0	0.00	41.50	1	3,079	0.03%
2018/06/08	11	40.75	0	0.00	40.60	11	3,144	0.35%
2018/06/07	2	40.70	2	41.23	40.65	0	3,184	0.00%
2018/06/06	0	0.00	11	40.47	40.70	-11	3,253	-0.34%
2018/06/05	2	40.25	0	0.00	40.05	2	3,324	0.06%
2018/06/04	10	40.40	1	40.35	40.30	9	3,317	0.27%
2018/06/01	2	39.73	0	0.00	39.85	2	3,321	0.06%
2018/05/31	0	0.00	16	39.64	39.85	-16	3,334	-0.48%
2018/05/24	3	39.53	3	39.58	39.55	0	3,460	0.00%
2018/05/23	1	38.75	15	38.80	38.85	-14	3,418	-0.41%
2018/05/22	0	0.00	1	39.10	39.00	-1	3,449	-0.03%
2018/05/21	0	0.00	21	39.09	39.10	-21	3,453	-0.61%
2018/05/18	4	38.79	0	0.00	38.75	4	3,462	0.12%
2018/05/17	0	0.00	9	39.48	39.25	-9	3,513	-0.26%
2018/05/16	4	38.40	0	0.00	38.50	4	3,507	0.11%
2018/05/15	12	38.74	8	38.49	38.25	4	3,546	0.11%
2018/05/14	0	0.00	2	38.40	38.40	-2	3,649	-0.05%
2018/05/11	1	38.50	0	0.00	38.50	1	3,703	0.03%
2018/05/10	10	39.00	0	0.00	39.05	10	3,711	0.27%
2018/05/09	0	0.00	7	38.19	38.40	-7	3,736	-0.19%
2018/05/08	4	37.74	2	38.18	37.85	2	3,789	0.05%
2018/05/07	5	37.85	11	38.31	37.95	-6	3,852	-0.16%
2018/05/04	3	38.10	19	38.39	38.15	-16	3,982	-0.40%
2018/05/03	25	38.30	5	38.35	38.15	20	4,055	0.49%
2018/05/02	1	39.10	0	0.00	38.85	1	4,171	0.02%
2018/04/27	0	0.00	12	39.30	39.10	-12	4,217	-0.28%
2018/04/26	19	39.44	3	39.93	39.00	16	4,253	0.38%
2018/04/25	0	0.00	6	39.83	39.90	-6	4,308	-0.14%
2018/04/24	38	39.85	4	39.99	39.55	34	4,371	0.78%
2018/04/23	11	42.13	0	0.00	41.25	11	4,359	0.25%
2018/04/20	2	43.38	1	43.20	43.10	1	4,368	0.02%
2018/04/19	1	43.10	8	43.41	43.10	-7	4,430	-0.16%
2018/04/18	4	42.85	2	43.30	42.85	2	4,569	0.04%
2018/04/17	2	42.65	1	42.80	42.65	1	4,625	0.02%
2018/04/16	10	43.53	1	43.45	43.40	9	4,656	0.19%
2018/04/13	20	44.22	14	44.22	43.95	6	4,860	0.12%
2018/04/12	2	40.88	21	41.93	42.30	-19	5,110	-0.37%
2018/04/11	15	41.19	37	41.58	41.05	-22	5,324	-0.41%
2018/04/10	13	41.18	4	41.73	41.00	9	5,359	0.17%
2018/04/09	32	41.54	0	0.00	41.30	32	5,461	0.59%
2018/04/03	1	42.55	0	0.00	42.50	1	5,469	0.02%
2018/04/02	5	43.35	5	43.25	43.15	0	5,508	0.00%
2018/03/31	0	43.35	10	43.70	43.35	-10	5,627	-0.18%
2018/03/30	26	43.17	0	0.00	43.15	26	5,713	0.46%
2018/03/28	0	0.00	11	43.09	43.05	-11	5,779	-0.19%
2018/03/27	0	0.00	1	42.50	42.60	-1	5,873	-0.02%
2018/03/26	8	40.93	12	41.38	41.75	-4	5,918	-0.07%
2018/03/23	4	41.16	1	41.45	41.20	3	5,934	0.05%
2018/03/22	1	42.30	14	42.69	42.25	-13	5,938	-0.22%
2018/03/21	0	0.00	4	42.61	42.55	-4	6,059	-0.07%
2018/03/20	5	42.22	2	42.40	42.15	3	6,083	0.05%
2018/03/19	1	42.50	3.3	42.67	42.45	-2.3	6,177	-0.04%
2018/03/16	8	42.64	0	0.00	42.45	8	6,222	0.13%
2018/03/15	1	42.95	0	0.00	42.95	1	6,249	0.02%
2018/03/14	7	43.41	6	43.88	43.25	1	6,329	0.02%
2018/03/13	5	43.10	1	43.00	43.55	4	6,380	0.06%
2018/03/12	1	43.35	5	43.75	43.25	-4	6,518	-0.06%
2018/03/09	0	0.00	20	43.18	43.20	-20	6,528	-0.31%
2018/03/08	1	42.65	11	42.61	42.50	-10	6,468	-0.15%
2018/03/07	0	0.00	37	42.55	42.45	-37	6,481	-0.57%
2018/03/06	1	42.50	1	42.60	42.20	0	6,567	0.00%
2018/03/05	42	42.90	0	0.00	42.35	42	6,667	0.63%
2018/03/02	18	43.36	12	43.42	43.20	6	6,704	0.09%
2018/03/01	1	42.65	25	42.79	43.30	-24	6,668	-0.36%
2018/02/27	5	42.50	11	42.70	42.40	-6	6,750	-0.09%
2018/02/26	17	42.50	3	42.45	42.35	14	6,778	0.21%
2018/02/22	2	40.65	1	42.00	41.45	1	6,832	0.01%
2018/02/21	0	0.00	1	40.10	40.80	-1	6,834	-0.01%
2018/02/12	8.1	39.60	0	0.00	39.30	8.1	6,862	0.12%
2018/02/09	10	37.48	11	38.00	39.45	-1	6,936	-0.01%
2018/02/08	5	40.14	0	0.00	39.80	5	6,955	0.07%
2018/02/07	0	0.00	4	41.93	41.30	-4	7,144	-0.06%
2018/02/06	16	40.55	15	40.78	40.50	1	7,439	0.01%
2018/02/05	2	43.55	0	0.00	43.70	2	7,371	0.03%
2018/02/02	11	43.33	11	43.80	43.25	0	7,397	0.00%
2018/01/31	1	43.05	5	43.22	44.05	-4	7,600	-0.05%
2018/01/30	13	43.78	22	44.16	43.65	-9	7,710	-0.12%
2018/01/29	28	44.28	49	44.37	43.60	-21	7,968	-0.26%
2018/01/26	7	43.18	6	43.43	43.10	1	7,980	0.01%
2018/01/25	11	43.25	16	43.08	43.05	-5	8,232	-0.06%
2018/01/24	3	41.90	0	0.00	41.85	3	8,277	0.04%
2018/01/23	5	42.20	2	42.20	42.15	3	8,480	0.04%
2018/01/22	0	0.00	1	42.10	41.90	-1	8,993	-0.01%
2018/01/19	3	42.00	6	41.79	41.70	-3	9,081	-0.03%
2018/01/18	1	43.35	1	43.00	42.50	0	9,067	0.00%
2018/01/17	3	42.70	1	42.80	42.45	2	9,108	0.02%
2018/01/16	8	43.24	1	43.30	43.10	7	9,125	0.08%
2018/01/15	18	44.35	8	44.21	44.00	10	9,125	0.11%
2018/01/12	8	44.21	9	44.47	44.60	-1	9,108	-0.01%
2018/01/11	2	43.40	2	43.68	43.35	0	9,218	0.00%
2018/01/10	1	44.15	1	44.05	43.65	0	9,373	0.00%
2018/01/09	33	44.32	7	44.02	44.05	26	9,536	0.27%
2018/01/08	44	45.14	50	45.02	44.90	-6	9,404	-0.06%
2018/01/05	5	42.76	21	42.94	42.80	-16	8,875	-0.18%
2018/01/04	1	41.65	0	0.00	41.40	1	8,731	0.01%
2018/01/03	3	41.88	4	42.15	41.75	-1	8,915	-0.01%
2018/01/02	2	41.15	0	0.00	41.10	2	9,051	0.02%