金居 (8358)-兆豐-桃園券商分點個股進出

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
62.3
漲跌
▼1.8
漲幅
-2.81%
成交量
4,540張
產業
上櫃電子零組件類股
938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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/04/19	23	62.78	1	63.10	62.30	22	4,411	0.50%
2024/04/18	20	63.67	33	64.40	64.10	-13	4,358	-0.30%
2024/04/17	0	0.00	18	64.33	64.40	-18	4,311	-0.42%
2024/04/16	39	62.68	0	0.00	62.50	39	4,254	0.92%
2024/04/15	1.1	66.20	0.7	68.20	65.30	0.4	4,169	0.01%
2024/04/12	1.2	68.72	1	67.40	67.20	0.2	3,954	0.01%
2024/04/11	0	0.00	3	67.97	67.20	-3	3,653	-0.08%
2024/04/10	1	66.90	1	67.30	66.00	0	3,458	0.00%
2024/04/09	4.2	68.73	4	67.50	66.80	0.2	3,309	0.01%
2024/04/08	21	65.30	20	65.50	65.50	1	2,837	0.04%
2024/04/03	0	0.00	1	65.10	64.20	-1	2,583	-0.04%
2024/04/02	4	64.55	52	64.96	64.20	-48	2,408	-1.99%
2024/04/01	3	61.77	49	61.37	62.70	-46	1,963	-2.34%
2024/03/29	2	59.65	4	59.45	59.50	-2	1,748	-0.11%
2024/03/28	3	58.57	3	58.30	58.30	0	1,710	0.00%
2024/03/27	1	57.50	0	0.00	57.50	1	1,697	0.06%
2024/03/26	42	57.80	2	57.60	57.50	40	1,692	2.36%
2024/03/25	40	58.83	11	58.69	58.60	29	1,715	1.69%
2024/03/22	26	59.40	0	0.00	59.40	26	1,714	1.52%
2024/03/21	51	58.96	10	59.30	59.30	41	1,729	2.37%
2024/03/20	25	58.32	3	58.70	59.30	22	1,740	1.26%
2024/03/19	30	58.65	2	58.65	58.60	28	1,680	1.67%
2024/03/15	21	57.19	0	0.00	57.20	21	1,700	1.23%
2024/03/14	15	57.20	0	0.00	57.20	15	1,715	0.87%
2024/03/13	20	57.08	0	0.00	57.00	20	1,722	1.16%
2024/03/12	35	58.10	5	58.00	58.10	30	1,751	1.71%
2024/03/08	47	57.56	0	0.00	56.60	47	1,805	2.60%
2024/03/07	65	58.45	0	0.00	58.30	65	1,794	3.62%
2024/03/06	4	59.20	0	0.00	59.20	4	1,827	0.22%
2024/03/05	31	59.10	2	59.10	58.80	29	1,897	1.53%
2024/03/04	0	0.00	1	59.80	59.30	-1	1,929	-0.05%
2024/03/01	1	59.40	11	59.10	59.10	-10	1,951	-0.51%
2024/02/29	2	59.25	0	0.00	59.20	2	1,970	0.10%
2024/02/27	0	0.00	10	59.70	59.50	-10	2,005	-0.50%
2024/02/26	1	60.00	0	0.00	60.10	1	2,185	0.05%
2024/02/23	15	60.17	0	0.00	59.90	15	2,196	0.68%
2024/02/21	0	0.00	20	61.40	61.50	-20	2,242	-0.89%
2024/02/20	10	61.60	0	0.00	61.60	10	2,275	0.44%
2024/02/19	7	63.01	5	63.60	62.50	2	2,263	0.09%
2024/02/16	1	64.00	37.1	62.66	63.50	-36.1	2,226	-1.62%
2024/02/05	0	0.00	0.1	60.10	59.70	-0.1	2,092	0.00%
2024/02/02	0	0.00	4	59.60	59.20	-4	2,110	-0.19%
2024/02/01	1	58.60	0	0.00	59.00	1	2,128	0.05%
2024/01/26	20	59.75	0	0.00	59.60	20	2,250	0.89%
2024/01/25	21	60.40	1	61.00	59.90	20	2,295	0.87%
2024/01/24	10	60.40	2	60.90	60.50	8	2,316	0.35%
2024/01/22	3	60.57	6	60.73	60.80	-3	2,463	-0.12%
2024/01/19	2	59.70	3	59.70	59.80	-1	2,550	-0.04%
2024/01/16	0	0.00	1	59.00	59.10	-1	2,788	-0.04%
2024/01/15	2	59.45	2	59.20	59.10	0	2,850	0.00%
2024/01/11	2	58.80	2	58.60	58.70	0	2,978	0.00%
2024/01/09	1	58.60	0	0.00	57.70	1	3,155	0.03%
2024/01/05	1	58.80	0	0.00	58.90	1	3,296	0.03%
2024/01/04	1	59.00	0	0.00	58.80	1	3,465	0.03%
2024/01/03	4	59.53	0	0.00	59.30	4	3,758	0.11%
2024/01/02	11	60.10	1	60.00	60.00	10	3,834	0.26%
2023/12/29	0	0.00	2	60.70	60.60	-2	3,957	-0.05%
2023/12/27	0	0.00	7	60.40	60.50	-7	4,594	-0.15%
2023/12/26	15	60.00	3	60.30	60.20	12	4,851	0.25%
2023/12/25	1	60.40	0	0.00	60.10	1	4,875	0.02%
2023/12/22	0	0.00	2.5	60.72	60.50	-2.5	4,908	-0.05%
2023/12/21	15	60.40	1	60.50	60.40	14	4,954	0.28%
2023/12/20	1	60.90	0	0.00	60.70	1	4,988	0.02%
2023/12/19	3	59.93	2	59.80	59.80	1	4,993	0.02%
2023/12/18	2	60.70	1	60.90	60.40	1	5,035	0.02%
2023/12/15	26	61.50	0	0.00	61.30	26	5,077	0.51%
2023/12/13	3	61.80	0	0.00	61.80	3	5,302	0.06%
2023/12/12	20	61.55	4	61.75	61.20	16	5,404	0.30%
2023/12/11	16	61.78	2	61.95	61.90	14	5,553	0.25%
2023/12/08	1	61.70	1	61.80	61.80	0	5,619	0.00%
2023/12/07	1	62.00	10	62.70	61.60	-9	5,764	-0.16%
2023/12/06	4	62.08	12	61.64	62.50	-8	5,971	-0.13%
2023/12/05	12	61.12	0	0.00	61.00	12	6,066	0.20%
2023/12/04	1	62.30	3	62.77	61.80	-2	6,247	-0.03%
2023/12/01	8	62.66	31	62.71	62.60	-23	6,619	-0.35%
2023/11/30	4	62.33	5	62.30	62.20	-1	7,389	-0.01%
2023/11/29	22	61.70	8	61.71	61.50	14	7,551	0.19%
2023/11/28	5	61.14	19	61.30	61.40	-14	7,723	-0.18%
2023/11/27	11	60.38	1	60.00	60.00	10	8,329	0.12%
2023/11/24	16	60.79	11	60.80	60.80	5	8,809	0.06%
2023/11/23	11.1	61.75	3	61.90	61.50	8.1	8,993	0.09%
2023/11/22	1	60.40	11	60.67	60.80	-10	8,851	-0.11%
2023/11/21	2	61.30	2	61.20	60.40	0	8,887	0.00%
2023/11/20	21.1	60.21	18	60.42	60.80	3.1	8,988	0.03%
2023/11/17	21.1	59.57	1	59.10	59.10	20.1	9,095	0.22%
2023/11/16	1	59.30	0	0.00	59.50	1	9,282	0.01%
2023/11/15	10	59.40	3	59.40	59.30	7	9,508	0.07%
2023/11/14	3	59.03	16	59.80	59.90	-13	9,725	-0.13%
2023/11/13	24	60.21	1	59.30	59.20	23	10,039	0.23%
2023/11/10	2	61.10	9	60.53	60.50	-7	10,560	-0.07%
2023/11/09	17.1	60.50	5	60.60	60.60	12.1	10,718	0.11%
2023/11/08	0	0.00	8	61.60	60.80	-8	10,744	-0.07%
2023/11/07	17	61.31	0	0.00	61.10	17	10,764	0.16%
2023/11/06	2	61.60	5	61.46	62.10	-3	10,844	-0.03%
2023/11/03	1.1	60.52	7	60.50	60.50	-5.9	10,857	-0.05%
2023/11/02	10	60.38	3	61.10	60.40	7	10,931	0.06%
2023/11/01	1.2	59.17	3	59.00	59.00	-1.8	10,977	-0.02%
2023/10/31	19	58.72	3	59.37	58.40	16	11,027	0.15%
2023/10/30	3.3	60.92	1	60.80	60.90	2.3	11,180	0.02%
2023/10/27	12	60.71	12	61.05	60.20	0	11,313	0.00%
2023/10/26	11	62.45	0	0.00	61.10	11	11,743	0.09%
2023/10/25	1	64.50	21	64.89	65.00	-20	12,206	-0.16%
2023/10/24	5	63.80	0	0.00	64.20	5	12,992	0.04%
2023/10/23	15	63.00	0	0.00	63.00	15	13,942	0.11%
2023/10/20	10	62.80	0	0.00	63.00	10	14,815	0.07%
2023/10/18	1.3	64.80	39	64.75	64.00	-37.8	14,777	-0.26%
2023/10/17	3	67.67	8	67.58	67.20	-5	14,792	-0.03%
2023/10/16	20	66.84	12	67.37	67.10	8	14,788	0.05%
2023/10/13	11	67.85	3	68.97	68.10	8	14,860	0.05%
2023/10/12	8	68.24	13	69.28	68.70	-5	14,865	-0.03%
2023/10/11	24.1	69.13	6	70.23	67.20	18.1	14,932	0.12%
2023/10/06	1.2	67.28	1	68.00	67.50	0.2	14,829	0.00%
2023/10/05	13.1	68.05	8	68.73	68.10	5.1	14,942	0.03%
2023/10/04	1.2	68.35	2	68.50	68.40	-0.8	14,858	-0.01%
2023/10/03	2.2	68.37	21	68.57	68.40	-18.9	14,680	-0.13%
2023/10/02	5	65.50	21	65.25	66.90	-16	14,427	-0.11%
2023/09/28	14	62.09	0	0.00	61.80	14	14,264	0.10%
2023/09/27	2	61.30	12	62.03	62.00	-10	14,340	-0.07%
2023/09/26	6	62.58	10	61.96	61.60	-4	14,382	-0.03%
2023/09/25	25	63.13	0	0.00	63.10	25	14,459	0.17%
2023/09/21	2	62.00	37	62.02	62.50	-35	14,478	-0.24%
2023/09/20	8	62.08	4	62.75	61.70	4	14,478	0.03%
2023/09/19	10	62.90	10	63.50	62.40	0	14,567	0.00%
2023/09/18	17	64.99	2	64.20	64.00	15	14,654	0.10%
2023/09/15	7	66.77	3	67.10	66.60	4	15,118	0.03%
2023/09/14	1	66.60	7	66.09	66.80	-6	15,209	-0.04%
2023/09/13	7	65.13	1	65.50	65.00	6	15,083	0.04%
2023/09/12	19	64.86	17	65.85	65.20	2	15,044	0.01%
2023/09/11	27	67.14	2	66.60	65.00	25	14,948	0.17%
2023/09/08	16	67.59	13	68.77	68.40	3	14,761	0.02%
2023/09/07	13	68.95	37	68.55	69.00	-24	14,747	-0.16%
2023/09/06	12	71.20	8	70.20	69.80	4	14,736	0.03%
2023/09/05	61	70.62	53.2	70.88	70.60	7.8	14,622	0.05%
2023/09/04	4	68.15	22	68.55	68.10	-18	13,907	-0.13%
2023/09/01	22.1	67.37	34	67.56	66.30	-11.9	13,906	-0.09%
2023/08/31	16.1	68.25	34	69.14	68.80	-18	14,025	-0.13%
2023/08/30	27	67.09	133	68.08	68.30	-106	13,475	-0.79%	大賣/鉅額交易
2023/08/29	29	65.90	8	65.38	66.40	21	13,009	0.16%
2023/08/28	10	63.30	4	63.78	63.40	6	12,798	0.05%
2023/08/25	1	64.30	0	0.00	64.30	1	12,830	0.01%
2023/08/23	4	65.08	3	65.40	64.60	1	12,668	0.01%
2023/08/22	3	65.90	45	65.84	64.50	-42	12,588	-0.33%
2023/08/21	68	65.41	29	65.26	65.80	39	12,422	0.31%
2023/08/18	13.8	65.16	22	65.76	64.20	-8.3	12,213	-0.07%
2023/08/17	39	64.90	40	64.82	65.60	-1	12,012	-0.01%
2023/08/16	126	63.47	112	63.31	64.50	14	11,781	0.12%	大買/大賣/
2023/08/15	1	57.30	7	61.50	61.90	-6	11,231	-0.05%
2023/08/11	1	58.10	1	57.50	57.50	0	11,048	0.00%
2023/08/10	6	58.23	23	58.80	58.10	-17	11,025	-0.15%
2023/08/09	1	61.40	0	0.00	60.90	1	10,926	0.01%
2023/08/08	11	63.01	11	61.95	61.90	0	10,878	0.00%
2023/08/07	5	63.60	3	64.10	64.00	2	10,834	0.02%
2023/08/04	10	62.52	0	0.00	62.30	10	10,768	0.09%
2023/08/02	8	64.23	6	64.05	62.70	2	10,710	0.02%
2023/08/01	2	64.70	0	0.00	63.60	2	10,508	0.02%
2023/07/31	21	68.19	20	67.89	64.50	1	10,379	0.01%
2023/07/28	61	69.70	40.1	68.96	69.60	20.9	9,839	0.21%
2023/07/27	21	68.60	28.4	69.05	67.50	-7.4	9,214	-0.08%
2023/07/26	13.5	68.79	8	67.44	65.80	5.5	8,371	0.07%
2023/07/25	41	65.06	103.4	65.84	66.80	-62.4	7,406	-0.84%	大賣/
2023/07/24	2	59.85	2	60.40	60.80	0	6,496	0.00%
2023/07/21	0	0.00	1	60.90	60.80	-1	6,468	-0.02%
2023/07/20	14	60.71	5	61.82	61.60	9	6,462	0.14%
2023/07/19	3	60.63	2	60.50	59.70	1	6,335	0.02%
2023/07/18	23	60.74	30	61.10	60.80	-7	6,304	-0.11%
2023/07/17	6	61.93	0	0.00	62.00	6	6,244	0.10%
2023/07/14	1	61.90	4	62.55	62.00	-3	6,194	-0.05%
2023/07/13	4	61.70	3	61.70	61.00	1	5,970	0.02%
2023/07/12	11	60.18	25	60.02	60.20	-14	5,784	-0.24%
2023/07/11	2	56.40	3	57.13	57.70	-1	5,611	-0.02%
2023/07/10	12	56.33	11	56.03	56.00	1	5,591	0.02%
2023/07/07	18	57.70	0	0.00	57.60	18	5,553	0.32%
2023/07/06	9	62.80	1	62.60	62.40	8	5,441	0.15%
2023/07/05	11	62.46	7	62.81	63.00	4	5,368	0.07%
2023/07/04	4	62.45	1	62.10	62.40	3	5,278	0.06%
2023/07/03	1	61.30	36	62.39	62.30	-35	5,211	-0.67%
2023/06/30	0	0.00	102	60.76	61.30	-102	5,107	-2.00%	大賣/鉅額交易
2023/06/29	14	60.21	36	60.51	60.10	-22	5,085	-0.43%
2023/06/28	2	60.75	0	0.00	60.00	2	5,085	0.04%
2023/06/27	57	61.81	0	0.00	60.60	57	5,088	1.12%
2023/06/26	19	64.09	8	64.20	63.90	11	4,952	0.22%
2023/06/21	9	64.59	14	64.85	65.00	-5	4,791	-0.10%
2023/06/20	2	61.30	10	61.40	61.20	-8	4,288	-0.19%
2023/06/19	12	59.55	20	59.77	59.80	-8	4,168	-0.19%
2023/06/16	10	60.10	0	0.00	60.10	10	4,175	0.24%
2023/06/15	10	60.80	11	61.19	61.10	-1	4,216	-0.02%
2023/06/14	1	61.10	1	60.90	60.80	0	4,207	0.00%
2023/06/13	2	61.95	1	63.00	61.30	1	4,248	0.02%
2023/06/12	6	61.05	3	61.13	61.80	3	4,180	0.07%
2023/06/09	7	62.56	4	62.40	63.30	3	4,033	0.07%
2023/06/08	3	60.33	1	60.30	60.80	2	3,779	0.05%
2023/06/07	20	61.07	1	60.90	61.60	19	3,720	0.51%
2023/06/06	3	60.20	8	61.51	60.00	-5	3,521	-0.14%
2023/06/05	11	58.72	1	59.60	58.90	10	3,214	0.31%
2023/06/02	7	58.10	20	57.80	57.80	-13	3,151	-0.41%
2023/06/01	22	57.05	0	0.00	57.20	22	3,163	0.70%
2023/05/31	0	0.00	29	58.00	57.50	-29	3,194	-0.91%
2023/05/30	0	0.00	18	57.01	56.70	-18	3,152	-0.57%
2023/05/29	38	56.79	2	57.00	56.80	36	3,218	1.12%
2023/05/26	11	56.75	5	57.00	56.50	6	3,274	0.18%
2023/05/25	0	0.00	32	57.53	57.30	-32	3,341	-0.96%
2023/05/24	6	56.35	0	0.00	56.80	6	3,360	0.18%
2023/05/23	26	56.90	0	0.00	56.80	26	3,466	0.75%
2023/05/22	1	57.00	31	57.24	57.00	-30	3,606	-0.83%
2023/05/19	10	55.10	2	55.10	55.10	8	3,623	0.22%
2023/05/18	5	54.92	1	54.60	55.20	4	3,750	0.11%
2023/05/16	25	53.92	0	0.00	53.20	25	3,850	0.65%
2023/05/15	10	53.53	0	0.00	53.80	10	3,890	0.26%
2023/05/12	1	54.10	0	0.00	54.10	1	4,039	0.02%
2023/05/10	11	54.60	6	54.62	54.70	5	4,193	0.12%
2023/05/09	77	55.39	0	0.00	54.80	77	4,288	1.80%
2023/05/08	42	55.28	10	55.50	55.60	32	4,446	0.72%
2023/05/05	5	54.50	1	55.40	55.50	4	4,475	0.09%
2023/05/04	14	53.37	11	53.67	53.80	3	4,604	0.07%
2023/05/03	1	53.80	0	0.00	54.00	1	4,957	0.02%
2023/04/28	0	0.00	1	55.40	54.80	-1	5,471	-0.02%
2023/04/27	0	0.00	3	54.30	53.50	-3	5,628	-0.05%
2023/04/26	3	53.50	0	0.00	53.40	3	5,806	0.05%
2023/04/25	2	54.65	1	53.50	53.70	1	5,941	0.02%
2023/04/20	0	0.00	8	56.60	56.60	-8	6,356	-0.13%
2023/04/17	0	0.00	2	61.50	60.90	-2	7,183	-0.03%
2023/04/14	1	60.90	0	0.00	60.90	1	7,381	0.01%
2023/04/12	0	0.00	1	60.90	60.90	-1	7,350	-0.01%
2023/04/10	3	61.00	1	61.50	61.40	2	7,302	0.03%
2023/04/07	0	0.00	11	60.60	60.70	-11	7,279	-0.15%
2023/03/30	10	59.90	0	0.00	59.80	10	7,275	0.14%
2023/03/28	1.2	59.10	0	0.00	58.90	1.2	7,294	0.02%
2023/03/24	0	0.00	13	60.97	61.10	-13	7,282	-0.18%
2023/03/23	14	60.57	0	0.00	59.90	14	7,258	0.19%
2023/03/22	0	0.00	7	61.46	62.00	-7	7,190	-0.10%
2023/03/21	2	60.05	0	0.00	60.10	2	7,257	0.03%
2023/03/20	11	58.14	10	58.70	58.60	1	7,338	0.01%
2023/03/17	0	0.00	2	59.70	59.20	-2	7,294	-0.03%
2023/03/16	4	58.53	6	58.52	58.50	-2	7,311	-0.03%
2023/03/15	1	60.40	0	0.00	60.00	1	7,329	0.01%
2023/03/14	2	61.30	0	0.00	60.60	2	7,398	0.03%
2023/03/13	1	61.10	1	62.00	61.90	0	7,527	0.00%
2023/03/10	0	0.00	22	62.19	62.10	-22	7,674	-0.29%
2023/03/09	5	64.60	0	0.00	63.90	5	8,054	0.06%
2023/03/08	0	0.00	6	64.00	63.90	-6	8,235	-0.07%
2023/03/07	0	0.00	2	64.30	63.90	-2	8,237	-0.02%
2023/03/06	20	64.14	5	64.22	64.20	15	8,246	0.18%
2023/03/03	1	63.70	2	63.95	63.50	-1	8,274	-0.01%
2023/03/01	1	62.70	0.7	61.50	62.90	0.3	8,563	0.00%
2023/02/24	2.2	62.93	1.1	62.75	62.80	1.1	8,563	0.01%
2023/02/23	25	63.27	4	62.75	62.80	21	8,536	0.25%
2023/02/21	21.2	64.08	1	64.70	64.80	20.2	8,565	0.24%
2023/02/20	5.5	64.37	3	64.47	64.60	2.5	8,532	0.03%
2023/02/17	36	66.24	1	66.20	66.00	35	8,545	0.41%
2023/02/16	23	66.64	13	67.08	67.50	10	8,760	0.11%
2023/02/15	1	64.60	5	64.82	64.70	-4	8,733	-0.05%
2023/02/13	2	64.00	1	63.60	63.80	1	8,822	0.01%
2023/02/10	7.1	64.86	8	64.63	64.20	-0.9	9,008	-0.01%
2023/02/09	5	67.02	1	67.00	67.20	4	9,288	0.04%
2023/02/08	3	67.80	1	68.60	67.90	2	9,373	0.02%
2023/02/07	0	0.00	12	67.98	68.00	-12	9,417	-0.13%
2023/02/06	4	67.00	3	66.30	67.00	1	9,664	0.01%
2023/02/02	5	67.16	5	66.34	67.00	0	10,287	0.00%
2023/02/01	38	68.24	17	67.48	67.40	21	10,251	0.20%
2023/01/31	12	65.49	5	65.02	65.70	7	9,979	0.07%
2023/01/30	10	62.55	15	64.38	65.00	-5	9,923	-0.05%
2023/01/17	8	59.89	13	59.90	59.90	-5	9,663	-0.05%
2023/01/16	9	59.40	36	59.68	58.90	-27	9,501	-0.28%
2023/01/13	18	59.18	1	58.60	58.10	17	9,297	0.18%
2023/01/12	8	58.69	28	59.01	58.60	-20	9,133	-0.22%
2023/01/11	35	58.46	0	0.00	58.40	35	9,020	0.39%
2023/01/10	5	58.16	3	59.20	58.40	2	8,905	0.02%
2023/01/09	15	58.52	15	58.26	58.70	0	8,654	0.00%
2023/01/06	2	56.70	6	57.15	57.30	-4	8,280	-0.05%
2023/01/05	2	56.05	1	58.20	55.40	1	8,005	0.01%
2023/01/04	0	0.00	32	54.93	57.00	-32	7,697	-0.42%
2023/01/03	0	0.00	12	51.20	51.90	-12	7,479	-0.16%
2022/12/30	3	50.10	2	50.20	50.00	1	7,458	0.01%
2022/12/27	0	0.00	1	51.30	51.00	-1	7,450	-0.01%
2022/12/26	0	0.00	2	51.60	51.50	-2	7,449	-0.03%
2022/12/23	0	0.00	1	51.70	51.30	-1	7,458	-0.01%
2022/12/22	0	0.00	1	51.30	51.60	-1	7,454	-0.01%
2022/12/21	0	0.00	3	50.63	50.70	-3	7,446	-0.04%
2022/12/20	3	51.40	0	0.00	51.20	3	7,412	0.04%
2022/12/19	1	53.30	0	0.00	53.00	1	7,378	0.01%
2022/12/16	29	53.44	18	54.18	54.40	11	7,359	0.15%
2022/12/15	1	54.50	11	55.19	55.30	-10	7,315	-0.14%
2022/12/14	1	54.90	35	55.14	55.10	-34	7,306	-0.47%
2022/12/13	49	54.64	1	56.70	53.80	48	7,264	0.66%
2022/12/12	21	55.20	48	55.45	55.50	-27	7,108	-0.38%
2022/12/09	1	53.60	5	53.54	53.50	-4	6,984	-0.06%
2022/12/08	0	0.00	27	54.40	54.40	-27	6,943	-0.39%
2022/12/07	29	52.93	2	53.30	53.30	27	6,879	0.39%
2022/12/06	39	54.99	34	55.36	54.70	5	6,762	0.07%
2022/12/05	22	56.65	8	56.58	56.30	14	6,642	0.21%
2022/12/02	16	58.38	3	58.67	58.40	13	6,480	0.20%
2022/12/01	6	57.40	2	56.45	59.00	4	6,298	0.06%
2022/11/30	26	53.14	53	53.87	54.50	-27	5,868	-0.46%
2022/11/29	10	51.20	0	0.00	51.60	10	5,662	0.18%
2022/11/28	2	51.80	8	51.41	51.80	-6	5,630	-0.11%
2022/11/25	21	51.89	1	51.60	51.10	20	5,600	0.36%
2022/11/24	2	53.25	3	52.87	52.90	-1	5,523	-0.02%
2022/11/23	14	53.18	25	52.30	52.90	-11	5,432	-0.20%
2022/11/22	21	50.85	24	51.72	50.90	-3	5,156	-0.06%
2022/11/21	22	50.24	3	50.50	50.80	19	5,109	0.37%
2022/11/18	19	51.84	18	52.46	51.60	1	5,061	0.02%
2022/11/17	8	51.94	0	0.00	51.80	8	4,910	0.16%
2022/11/16	1	52.30	3.5	51.93	52.00	-2.5	4,802	-0.05%
2022/11/15	5	52.42	1	52.30	52.30	4	4,707	0.08%
2022/11/14	21.5	50.61	71	50.96	51.60	-49.5	4,510	-1.10%
2022/11/11	36	48.58	0	0.00	48.55	36	4,177	0.86%
2022/11/10	2	48.30	2	48.45	48.50	0	4,045	0.00%
2022/11/09	24	49.42	2	49.60	49.60	22	3,940	0.56%
2022/11/08	2	51.40	2	51.30	49.30	0	3,814	0.00%
2022/11/07	20	48.77	6	50.68	50.50	14	3,587	0.39%
2022/11/04	7	47.20	2	47.33	47.60	5	3,173	0.16%
2022/11/03	2	46.70	1	47.00	47.65	1	3,014	0.03%
2022/11/02	4	47.10	12	46.88	47.10	-8	2,855	-0.28%
2022/11/01	33	45.30	83	45.23	46.50	-50	2,519	-1.98%
2022/10/31	0	0.00	13	43.27	43.60	-13	1,885	-0.69%
2022/10/28	0	0.00	7	39.83	39.65	-7	1,655	-0.42%
2022/10/27	0	0.00	5	38.79	39.80	-5	1,532	-0.33%
2022/10/26	7	39.06	16	39.34	37.50	-9	1,470	-0.61%
2022/10/25	5	38.31	3	38.32	38.00	2	1,311	0.15%
2022/10/24	3	37.75	0	0.00	36.90	3	1,270	0.24%
2022/10/19	2	37.80	16	38.26	38.00	-14	1,359	-1.03%
2022/10/18	6	36.80	1	37.30	37.20	5	1,411	0.35%
2022/10/14	0	0.00	2	36.00	36.15	-2	1,732	-0.12%
2022/10/13	1	36.50	1	34.90	34.90	0	1,756	0.00%
2022/10/12	1	36.50	0	0.00	36.95	1	1,769	0.06%
2022/10/11	0	0.00	2	37.05	36.85	-2	1,839	-0.11%
2022/10/06	1	38.20	3	38.60	38.80	-2	1,939	-0.10%
2022/10/04	16	38.00	0	0.00	38.50	16	2,030	0.79%
2022/09/30	0	0.00	6	36.55	37.85	-6	2,101	-0.29%
2022/09/29	0	0.00	5	36.80	36.65	-5	2,108	-0.24%
2022/09/28	1	35.35	0	0.00	35.35	1	2,122	0.05%
2022/09/26	1	37.00	0.9	37.10	36.65	0.1	2,167	0.00%
2022/09/23	1	40.25	0	0.00	39.35	1	2,180	0.05%
2022/09/22	0	0.00	1	39.65	39.65	-1	2,220	-0.05%
2022/09/21	1	39.50	0	0.00	39.05	1	2,253	0.04%
2022/09/20	7	40.28	0	0.00	40.20	7	2,257	0.31%
2022/09/16	1	41.10	0	0.00	41.10	1	2,291	0.04%
2022/09/14	1	40.80	0	0.00	41.80	1	2,381	0.04%
2022/09/08	1	40.70	2	41.65	41.65	-1	2,500	-0.04%
2022/09/06	0	40.50	0	0.00	40.30	0	2,502	0.00%
2022/09/05	4	42.00	0	0.00	40.70	4	2,499	0.16%
2022/09/01	5	42.26	0	0.00	42.25	5	2,489	0.20%
2022/08/31	0	0.00	2	42.50	43.00	-2	2,478	-0.08%
2022/08/30	5	42.40	8	42.42	42.25	-3	2,472	-0.12%
2022/08/26	0	0.00	141	43.17	43.60	-141	2,463	-5.72%	大賣/鉅額交易
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/24	0	0.00	7	43.57	42.80	-7	2,441	-0.29%
2022/08/23	0	0.00	12	43.18	43.20	-12	2,454	-0.49%
2022/08/22	0	0.00	13	43.90	43.35	-13	2,499	-0.52%
2022/08/19	0	0.00	3	44.07	43.75	-3	2,505	-0.12%
2022/08/18	1	42.90	8	43.46	43.95	-7	2,511	-0.28%
2022/08/17	0	0.00	1	43.65	43.60	-1	2,512	-0.04%
2022/08/16	2	43.40	0	0.00	43.45	2	2,521	0.08%
2022/08/15	2	43.45	0	0.00	43.40	2	2,519	0.08%
2022/08/12	1	43.20	0	0.00	43.05	1	2,522	0.04%
2022/08/11	0	0.00	7	41.95	41.95	-7	2,507	-0.28%
2022/08/10	0	0.00	4	41.68	41.90	-4	2,505	-0.16%
2022/08/09	0	0.00	3	41.10	41.50	-3	2,516	-0.12%
2022/08/08	2	41.55	4	41.28	41.30	-2	2,521	-0.08%
2022/08/05	0	0.00	1	41.20	40.80	-1	2,520	-0.04%
2022/08/04	0	0.00	1	40.55	40.40	-1	2,527	-0.04%
2022/08/03	0	0.00	1	40.45	40.45	-1	2,530	-0.04%
2022/08/02	2	40.93	0	0.00	40.80	2	2,548	0.08%
2022/08/01	1	42.20	0	0.00	42.15	1	2,531	0.04%
2022/07/29	4	42.65	0	0.00	42.35	4	2,530	0.16%
2022/07/28	45	43.27	1	42.60	42.60	44	2,524	1.74%
2022/07/27	1	43.40	0	0.00	43.70	1	2,494	0.04%
2022/07/26	159	43.18	1	43.15	43.15	158	2,513	6.29%	大買/鉅額交易
2022/07/25	1	45.40	1	44.85	44.80	0	2,499	0.00%
2022/07/22	2	45.65	2	46.65	46.65	0	2,492	0.00%
2022/07/21	2	46.20	3	45.52	46.65	-1	2,306	-0.04%
2022/07/20	1	42.65	5	42.52	42.45	-4	2,231	-0.18%
2022/07/19	12	41.91	0	0.00	41.90	12	2,255	0.53%
2022/07/18	0	0.00	10	42.45	42.35	-10	2,270	-0.44%
2022/07/15	0	0.00	1	45.25	46.25	-1	2,216	-0.05%
2022/07/14	2	44.83	4	45.00	45.10	-2	2,175	-0.09%
2022/07/13	0	0.00	10	44.35	44.25	-10	2,143	-0.47%
2022/07/12	1.3	42.08	2	41.95	41.95	-0.7	2,114	-0.03%
2022/07/11	3	45.17	0	0.00	44.20	3	2,063	0.15%
2022/07/08	1	45.60	0	0.00	46.00	1	2,033	0.05%
2022/07/06	6	44.30	0	0.00	44.00	6	1,992	0.30%
2022/07/04	0	0.00	22	43.78	43.85	-22	1,962	-1.12%
2022/06/30	0	0.00	1	46.00	45.25	-1	1,909	-0.05%
2022/06/29	1	47.50	0	0.00	47.05	1	1,868	0.05%
2022/06/28	1	49.50	0	0.00	48.50	1	1,840	0.05%
2022/06/22	11	49.16	0	0.00	47.85	11	1,777	0.62%
2022/06/21	0	0.00	2	50.00	50.00	-2	1,735	-0.12%
2022/06/20	10	50.10	0	0.00	48.35	10	1,712	0.58%
2022/06/17	6.3	51.59	0	0.00	51.30	6.3	1,700	0.37%
2022/06/16	0	0.00	10	55.20	54.10	-10	1,660	-0.60%
2022/06/15	0	0.00	2	55.25	55.10	-2	1,664	-0.12%
2022/06/14	11	55.33	0	0.00	55.90	11	1,681	0.65%
2022/06/13	12.3	56.45	10	56.30	56.30	2.3	1,694	0.14%
2022/06/06	0	0.00	1	57.50	57.50	-1	1,766	-0.06%
2022/06/02	0	0.00	3	57.90	57.90	-3	1,802	-0.17%
2022/06/01	0	0.00	4	58.30	58.30	-4	1,836	-0.22%
2022/05/31	5	57.70	3	57.90	57.90	2	1,850	0.11%
2022/05/30	0	0.00	11	57.69	58.00	-11	1,871	-0.59%
2022/05/27	0	0.00	10	55.30	55.40	-10	1,845	-0.54%
2022/05/26	2	54.60	8	54.41	54.10	-6	1,874	-0.32%
2022/05/25	10	54.70	0	0.00	55.00	10	1,982	0.50%
2022/05/24	0	0.00	10	55.30	55.00	-10	2,197	-0.46%
2022/05/23	11	56.19	5	56.10	56.10	6	2,307	0.26%
2022/05/20	10	55.92	1	56.10	55.80	9	2,317	0.39%
2022/05/18	1.1	58.05	21	57.51	56.80	-19.9	2,307	-0.86%
2022/05/17	1	54.80	2	56.55	56.70	-1	2,285	-0.04%
2022/05/16	17	55.39	1	55.20	54.60	16	2,269	0.70%
2022/05/13	0	0.00	1	56.20	55.80	-1	2,260	-0.04%
2022/05/09	1	57.50	0	0.00	57.50	1	2,252	0.04%
2022/05/06	0	0.00	21	59.10	60.40	-21	2,244	-0.94%
2022/05/03	0	0.00	1	58.60	58.60	-1	2,298	-0.04%
2022/04/28	22	58.04	0	0.00	58.00	22	2,300	0.96%
2022/04/27	11	57.89	0	0.00	59.50	11	2,277	0.48%
2022/04/25	22	61.35	0	0.00	60.50	22	2,256	0.97%
2022/04/22	16	64.89	1	64.30	64.40	15	2,228	0.67%
2022/04/21	9	65.82	0	0.00	66.40	9	2,218	0.41%
2022/04/18	1	66.00	0	0.00	66.00	1	2,273	0.04%
2022/04/14	10	68.10	0	0.00	68.00	10	2,354	0.42%
2022/04/12	3	68.17	0	0.00	68.00	3	2,429	0.12%
2022/04/11	13	68.68	0	0.00	68.60	13	2,456	0.53%
2022/04/08	1	70.50	1	70.60	70.60	0	2,467	0.00%
2022/04/06	0	0.00	1	71.20	71.50	-1	2,533	-0.04%
2022/03/31	0	0.00	6	72.08	71.80	-6	2,696	-0.22%
2022/03/30	0	0.00	18	72.80	72.60	-18	2,776	-0.65%
2022/03/29	12	72.35	2	72.30	72.30	10	2,965	0.34%
2022/03/28	8	71.60	0	0.00	72.60	8	3,084	0.26%
2022/03/25	0	0.00	20	73.55	73.00	-20	3,130	-0.64%
2022/03/24	10	72.10	3	72.20	72.50	7	3,173	0.22%
2022/03/23	20	72.55	0	0.00	72.60	20	3,210	0.62%
2022/03/22	0	0.00	10	72.90	72.70	-10	3,236	-0.31%
2022/03/18	10	70.30	11	71.13	71.40	-1	3,312	-0.03%
2022/03/16	11.3	68.83	21	69.10	68.80	-9.7	3,351	-0.29%
2022/03/15	16	68.98	3	69.27	68.80	13	3,369	0.39%
2022/03/10	23.3	71.64	10	71.70	71.30	13.3	3,491	0.38%
2022/03/08	1	69.80	9	69.99	70.10	-8	3,573	-0.22%
2022/03/07	0	0.00	1	71.30	70.90	-1	3,618	-0.03%
2022/03/04	11	73.63	0	0.00	73.30	11	3,643	0.30%
2022/03/03	2	74.55	0	0.00	74.50	2	3,723	0.05%
2022/03/01	1	75.00	4	74.95	75.40	-3	3,833	-0.08%
2022/02/25	4	75.70	2	75.50	75.00	2	3,886	0.05%
2022/02/24	4	75.70	15	74.51	74.20	-11	4,011	-0.27%
2022/02/22	0	0.00	27	70.39	70.00	-27	3,988	-0.68%
2022/02/21	1	71.40	10	71.40	71.50	-9	4,158	-0.22%
2022/02/17	10	70.83	2	70.90	70.90	8	5,207	0.15%
2022/02/15	10	70.90	0	0.00	70.10	10	5,861	0.17%
2022/02/14	1	70.50	0	0.00	70.70	1	5,953	0.02%
2022/02/11	25	71.98	10	72.03	72.00	15	6,038	0.25%
2022/02/10	2	73.45	1	73.00	73.00	1	6,225	0.02%
2022/02/08	0	0.00	3	71.23	71.50	-3	6,346	-0.05%
2022/02/07	0	0.00	5	69.10	69.70	-5	6,412	-0.08%
2022/01/26	11	68.24	6	67.67	67.50	5	6,444	0.08%
2022/01/24	11	69.15	3	69.67	69.80	8	6,667	0.12%
2022/01/18	0	0.00	22	74.65	73.40	-22	6,994	-0.31%
2022/01/17	0	0.00	5	73.90	73.80	-5	7,053	-0.07%
2022/01/14	1	72.00	0	0.00	73.10	1	7,114	0.01%
2022/01/12	8	72.01	1	71.70	72.20	7	7,299	0.10%
2022/01/11	2	72.75	0	0.00	72.70	2	7,345	0.03%
2022/01/10	11	73.09	0	0.00	73.90	11	7,484	0.15%
2022/01/07	14	74.00	11	73.52	73.50	3	7,675	0.04%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/05	4	76.08	0	0.00	76.10	4	7,694	0.05%
2022/01/04	10	77.60	0	0.00	77.30	10	7,696	0.13%
2021/12/28	20	78.98	21	77.61	77.60	-1	8,059	-0.01%
2021/12/27	0	0.00	7	78.27	77.60	-7	8,168	-0.09%
2021/12/24	5	78.32	1	78.30	78.40	4	8,290	0.05%
2021/12/23	0	0.00	66	78.50	78.40	-66	8,387	-0.79%
2021/12/22	6	77.02	16	76.91	77.10	-10	8,527	-0.12%
2021/12/21	0	0.00	7	74.26	75.00	-7	9,313	-0.08%
2021/12/20	5	73.00	0	0.00	73.10	5	9,674	0.05%
2021/12/17	0	0.00	1	75.40	74.90	-1	9,822	-0.01%
2021/12/16	10	75.60	10	76.05	75.90	0	9,836	0.00%
2021/12/15	10	75.45	11	74.95	74.80	-1	9,853	-0.01%
2021/12/14	1	76.00	13	75.84	75.20	-12	9,905	-0.12%
2021/12/13	2	74.75	0	0.00	75.10	2	9,860	0.02%
2021/12/10	1	74.90	2	74.10	74.40	-1	10,038	-0.01%
2021/12/09	25	75.65	5	75.64	75.20	20	10,000	0.20%
2021/12/08	2	76.70	0	0.00	76.20	2	10,010	0.02%
2021/12/07	0	0.00	13	77.88	76.60	-13	10,001	-0.13%
2021/12/06	1	75.80	7	75.90	76.00	-6	10,060	-0.06%
2021/12/02	2	75.75	10	75.75	75.50	-8	10,112	-0.08%
2021/12/01	3	75.47	0	0.00	75.30	3	10,105	0.03%
2021/11/30	11	77.10	4	76.90	76.90	7	10,062	0.07%
2021/11/29	11	74.76	6	76.30	76.30	5	10,057	0.05%
2021/11/26	42	76.63	0	0.00	75.90	42	9,995	0.42%
2021/11/25	16	79.11	2	79.30	78.70	14	9,949	0.14%
2021/11/24	0	0.00	13	79.55	79.70	-13	9,979	-0.13%
2021/11/23	51	79.13	23	79.59	78.80	28	10,081	0.28%
2021/11/22	4	81.65	20	82.18	83.00	-16	9,931	-0.16%
2021/11/19	2	79.05	4	78.70	79.10	-2	9,795	-0.02%
2021/11/18	26	78.46	24	78.89	78.10	2	9,812	0.02%
2021/11/17	28	80.07	4	80.25	79.80	24	9,727	0.25%
2021/11/16	60	85.00	40.1	83.72	80.50	19.9	9,651	0.21%
2021/11/15	9.1	81.72	40	81.82	83.90	-30.9	8,911	-0.35%
2021/11/12	9	75.44	8	76.50	76.30	1	8,640	0.01%
2021/11/11	4	75.90	7	76.27	75.40	-3	8,744	-0.03%
2021/11/10	29	75.79	12	75.91	76.10	17	8,994	0.19%
2021/11/09	27	76.06	30	76.71	77.00	-3	9,006	-0.03%
2021/11/08	6	73.92	7	74.00	74.00	-1	8,860	-0.01%
2021/11/05	11	74.32	6	74.33	74.50	5	8,942	0.06%
2021/11/04	1	76.50	13	76.48	75.20	-12	8,981	-0.13%
2021/11/02	30	74.76	20	73.65	73.80	10	9,260	0.11%
2021/11/01	10	76.10	11.1	76.70	76.90	-1.1	9,253	-0.01%
2021/10/29	3	74.93	3	74.83	74.70	0	9,759	0.00%
2021/10/28	12	74.30	5	73.72	72.60	7	10,246	0.07%
2021/10/27	4	75.00	4	75.20	75.40	0	10,312	0.00%
2021/10/26	13	75.92	17	75.96	74.70	-4	10,317	-0.04%
2021/10/25	0	0.00	13	75.65	75.70	-13	10,226	-0.13%
2021/10/22	4	73.58	12	72.78	74.20	-8	10,271	-0.08%
2021/10/21	24	73.88	0	0.00	73.10	24	10,293	0.23%
2021/10/20	0	0.00	1	74.70	74.70	-1	10,274	-0.01%
2021/10/19	2	74.05	1	74.10	74.20	1	10,319	0.01%
2021/10/18	3	73.30	21	73.52	74.00	-18	10,566	-0.17%
2021/10/15	4	71.80	4	72.60	73.40	0	10,569	0.00%
2021/10/14	1	67.00	0	0.00	68.20	1	10,520	0.01%
2021/10/13	1	69.60	17	66.82	66.50	-16	10,558	-0.15%
2021/10/12	2	69.50	0	0.00	69.10	2	10,571	0.02%
2021/10/08	0	0.00	5	71.26	71.00	-5	10,617	-0.05%
2021/10/07	6	70.07	2	69.75	70.20	4	10,683	0.04%
2021/10/06	1	68.40	0	0.00	67.90	1	11,044	0.01%
2021/10/05	10	63.70	10	67.40	67.60	0	11,074	0.00%
2021/10/04	22	69.10	0	0.00	66.00	22	11,062	0.20%
2021/10/01	1	71.10	0	0.00	71.10	1	10,969	0.01%
2021/09/30	16	74.57	4	75.48	75.40	12	10,879	0.11%
2021/09/29	28	77.87	28	77.80	73.90	0	10,816	0.00%
2021/09/28	25	82.51	17	83.39	80.20	8	10,680	0.07%
2021/09/27	52	80.15	65	79.87	79.90	-13	9,841	-0.13%
2021/09/24	11	73.19	4	74.93	75.70	7	9,525	0.07%
2021/09/23	2	72.70	1	72.00	73.00	1	9,417	0.01%
2021/09/22	1	71.60	0	0.00	71.50	1	9,438	0.01%
2021/09/17	2	73.05	2	73.65	73.50	0	9,470	0.00%
2021/09/16	1	72.30	13	72.42	72.60	-12	9,454	-0.13%
2021/09/10	1	71.70	13	72.42	72.70	-12	9,877	-0.12%
2021/09/09	27	71.81	7	71.69	72.20	20	10,071	0.20%
2021/09/08	1	70.10	13	70.08	69.60	-12	10,401	-0.12%
2021/09/07	1	69.80	1	70.30	70.30	0	11,177	0.00%
2021/09/06	1	72.10	11	73.35	71.30	-10	11,699	-0.09%
2021/09/02	1	73.60	0	0.00	71.90	1	12,347	0.01%
2021/08/31	16	72.25	5	72.56	72.80	11	12,590	0.09%
2021/08/30	13	73.68	1	74.30	73.40	12	12,648	0.09%
2021/08/27	0	0.00	1	73.80	73.70	-1	12,604	-0.01%
2021/08/26	1	72.20	20	71.35	71.70	-19	12,512	-0.15%
2021/08/25	11	69.38	6	69.30	70.50	5	12,632	0.04%
2021/08/24	6	71.13	0	0.00	70.00	6	12,652	0.05%
2021/08/23	0	0.00	1	70.30	71.50	-1	12,669	-0.01%
2021/08/20	12	69.25	2	68.35	68.20	10	12,712	0.08%
2021/08/19	2	71.25	2	69.30	69.30	0	12,867	0.00%
2021/08/18	4	70.50	4	72.38	73.90	0	12,851	0.00%
2021/08/16	15	75.69	1	80.80	74.90	14	12,983	0.11%
2021/08/13	5	82.12	11	82.75	82.90	-6	12,988	-0.05%
2021/08/12	1	83.80	1	84.00	84.30	0	13,191	0.00%
2021/08/11	9	84.89	7	84.79	84.50	2	13,585	0.01%
2021/08/10	0	0.00	3	83.50	85.40	-3	13,665	-0.02%
2021/08/09	7	87.86	19	88.03	84.10	-12	13,730	-0.09%
2021/08/06	1	88.00	0	0.00	88.00	1	13,816	0.01%
2021/08/05	10	87.85	2	88.00	87.30	8	13,821	0.06%
2021/08/04	16	88.50	8	88.60	89.10	8	14,081	0.06%
2021/08/03	6	86.58	4	86.80	87.50	2	13,658	0.01%
2021/08/02	0	0.00	8.6	82.79	83.30	-8.6	13,151	-0.07%
2021/07/30	2	79.05	2	80.80	79.10	0	13,152	0.00%
2021/07/28	0	0.00	3	77.93	77.80	-3	13,621	-0.02%
2021/07/27	4	81.33	4	82.23	80.00	0	13,719	0.00%
2021/07/26	2	81.50	3	81.70	81.20	-1	13,875	-0.01%
2021/07/23	4	83.93	7	83.97	82.10	-3	13,994	-0.02%
2021/07/22	7	81.47	12	82.18	81.40	-5	13,930	-0.04%
2021/07/21	1	77.80	3	77.87	75.90	-2	13,746	-0.01%
2021/07/20	11	77.68	3	76.77	76.90	8	13,750	0.06%
2021/07/19	8	80.50	2	80.35	80.50	6	13,833	0.04%
2021/07/16	2	81.45	2	81.75	81.40	0	14,247	0.00%
2021/07/15	5	81.66	2	81.50	81.70	3	14,505	0.02%
2021/07/14	2	83.10	0	0.00	82.50	2	14,695	0.01%
2021/07/13	9	86.67	10	87.32	83.70	-1	14,884	-0.01%
2021/07/12	8	84.01	8	84.04	83.20	0	14,678	0.00%
2021/07/09	3	83.37	3	84.07	84.50	0	14,692	0.00%
2021/07/08	3.1	83.56	1	83.20	83.20	2.1	14,792	0.01%
2021/07/07	0	0.00	1	83.50	82.80	-1	14,932	-0.01%
2021/07/05	0	0.00	5	84.80	85.10	-5	15,176	-0.03%
2021/07/02	1.1	81.80	1	81.00	82.00	0.1	15,175	0.00%
2021/07/01	0.2	80.98	0	0.00	80.70	0.2	15,341	0.00%
2021/06/30	1.1	82.52	1	82.40	81.50	0.1	15,632	0.00%
2021/06/29	7.2	83.18	3	82.80	82.80	4.2	15,724	0.03%
2021/06/28	1	83.40	5	82.44	84.80	-4	16,256	-0.02%
2021/06/25	1	82.70	1	83.70	82.70	0	16,444	0.00%
2021/06/24	2	83.85	0	0.00	83.50	2	16,969	0.01%
2021/06/23	0	0.00	1	84.30	84.80	-1	17,087	-0.01%
2021/06/22	8	83.00	11	82.88	83.00	-3	17,247	-0.02%
2021/06/21	4	83.03	1	82.80	82.40	3	17,979	0.02%
2021/06/18	20	87.93	25	87.76	87.60	-5	18,581	-0.03%
2021/06/17	28	89.25	34	90.35	88.90	-6	18,730	-0.03%
2021/06/16	49	90.05	35	90.42	88.90	14	18,628	0.08%
2021/06/15	8	87.18	22	86.91	86.20	-14	18,381	-0.08%
2021/06/11	18	82.76	20	82.85	82.60	-2	18,677	-0.01%
2021/06/10	9	81.30	2	81.20	82.50	7	18,508	0.04%
2021/06/09	42	77.87	49	78.54	80.30	-7	18,181	-0.04%
2021/06/08	1	76.50	0	0.00	77.00	1	17,994	0.01%
2021/06/04	0	0.00	1	76.20	76.20	-1	18,079	-0.01%
2021/06/02	9	76.69	5	76.30	76.10	4	18,457	0.02%
2021/06/01	3	79.10	0	79.60	79.50	3	18,353	0.02%
2021/05/28	5	81.54	6	81.47	80.90	-1	18,411	-0.01%
2021/05/27	4	80.73	9	81.40	81.30	-5	18,468	-0.03%
2021/05/26	6	78.68	1	78.10	80.00	5	18,319	0.03%
2021/05/25	13	80.48	21.2	80.66	78.50	-8.2	18,359	-0.04%
2021/05/24	3	77.97	5.2	78.60	78.20	-2.2	18,270	-0.01%
2021/05/21	20	76.55	19	75.21	75.50	1	18,138	0.01%
2021/05/20	10	74.89	2	76.40	74.00	8	18,249	0.04%
2021/05/19	8	77.69	18	76.68	78.60	-10	18,154	-0.06%
2021/05/18	9	68.37	5	70.98	71.80	4	18,103	0.02%
2021/05/17	6	70.01	4	71.23	66.50	2	18,788	0.01%
2021/05/14	3	72.90	11	72.79	73.80	-8	20,041	-0.04%
2021/05/13	0	0.00	1	67.00	68.10	-1	19,889	-0.01%
2021/05/12	15	70.73	9	72.27	65.70	6	19,943	0.03%
2021/05/11	5	71.16	3	72.27	70.00	2	20,097	0.01%
2021/05/10	0	0.00	1	71.00	71.40	-1	20,196	0.00%
2021/05/07	5	72.14	3	72.83	72.10	2	20,804	0.01%
2021/05/06	12	73.17	13	74.32	73.50	-1	20,847	0.00%
2021/05/05	28	71.09	8	70.31	70.20	20	20,768	0.10%
2021/05/04	3.1	67.56	50	67.38	67.30	-47	21,129	-0.22%
2021/05/03	18.1	77.35	2	75.05	74.70	16.1	21,321	0.08%
2021/04/29	2	83.35	2	83.50	83.00	0	21,377	0.00%
2021/04/28	15	80.53	3	80.27	80.00	12	21,438	0.06%
2021/04/27	3	83.80	3	82.93	81.80	0	21,401	0.00%
2021/04/26	3	81.13	3	81.47	81.10	0	21,350	0.00%
2021/04/23	11	86.13	7	86.56	82.80	4	21,429	0.02%
2021/04/22	30	87.44	16	87.01	85.20	14	21,344	0.07%
2021/04/21	15.2	83.10	9	84.84	84.30	6.2	20,986	0.03%
2021/04/20	11.1	82.26	8	81.80	81.30	3.1	20,862	0.01%
2021/04/19	13	81.15	20	80.88	80.10	-7	20,734	-0.03%
2021/04/16	10	79.36	4	78.20	77.80	6	20,537	0.03%
2021/04/15	3	76.83	2	76.60	78.00	1	20,348	0.00%
2021/04/14	5	75.78	4	76.45	75.30	1	20,297	0.00%
2021/04/13	12	74.73	2	74.75	74.00	10	20,402	0.05%
2021/04/12	6	78.37	7	78.53	76.40	-1	20,581	0.00%
2021/04/09	29	80.75	19.5	80.15	79.00	9.5	20,588	0.05%
2021/04/08	10	79.37	2	79.00	79.80	8	20,616	0.04%
2021/04/07	14	79.42	11	78.85	79.50	3	20,634	0.01%
2021/04/06	9	80.99	11	79.02	81.10	-2	20,773	-0.01%
2021/04/01	13	76.20	11	76.15	75.50	2	21,171	0.01%
2021/03/31	11	76.38	10	76.36	75.80	1	21,598	0.00%
2021/03/30	4	73.88	4	73.50	73.10	0	22,568	0.00%
2021/03/29	27	72.94	40	72.44	72.40	-13	22,798	-0.06%
2021/03/26	6	69.35	6	69.25	69.00	0	22,533	0.00%
2021/03/25	17	68.73	7	69.00	68.00	10	22,491	0.04%
2021/03/24	13.5	71.45	15	71.14	70.20	-1.5	22,209	-0.01%
2021/03/23	21	69.80	23.1	69.63	70.80	-2.1	21,339	-0.01%
2021/03/22	6	65.05	5	65.30	65.30	1	20,493	0.00%
2021/03/19	17	64.52	24	64.08	63.40	-7	20,159	-0.03%
2021/03/18	14	64.16	14	64.29	63.10	0	19,809	0.00%
2021/03/17	30	62.61	29	63.43	64.60	1	19,342	0.01%
2021/03/16	2.1	60.10	3	60.50	60.30	-0.9	18,592	0.00%
2021/03/15	2	59.10	1	60.20	59.60	1	18,506	0.01%
2021/03/12	1	60.40	1	60.20	58.60	0	18,490	0.00%
2021/03/11	9	58.33	6	59.23	59.90	3	18,523	0.02%
2021/03/10	11	57.55	17	57.38	57.60	-6	18,503	-0.03%
2021/03/09	5	56.72	5	56.20	56.90	0	18,499	0.00%
2021/03/08	4	59.03	8	59.65	58.40	-4	18,414	-0.02%
2021/03/05	1	56.70	2	56.60	56.40	-1	18,256	-0.01%
2021/03/04	3	56.90	6	58.50	56.40	-3	18,282	-0.02%
2021/03/03	17	56.12	6	56.58	58.40	11	18,247	0.06%
2021/03/02	5	58.68	2	59.20	57.20	3	18,591	0.02%
2021/02/26	3	58.53	4	59.00	59.30	-1	18,657	-0.01%
2021/02/25	10	59.10	8	59.03	58.70	2	18,873	0.01%
2021/02/24	9	59.49	4	59.90	58.50	5	18,808	0.03%
2021/02/23	4	61.68	3	60.73	60.80	1	18,742	0.01%
2021/02/22	13	63.08	6	62.38	61.50	7	18,702	0.04%
2021/02/19	7	60.59	6	60.42	61.40	1	18,460	0.01%
2021/02/18	2	61.20	1	61.90	60.60	1	18,605	0.01%
2021/02/17	29	60.63	29	61.25	62.50	0	19,117	0.00%
2021/02/05	4	57.25	36	57.13	57.90	-32	18,671	-0.17%
2021/02/03	2	54.45	1	55.00	53.60	1	17,791	0.01%
2021/02/02	112	54.47	116	55.29	55.20	-4	17,572	-0.02%	大買/大賣/
2021/02/01	0	0.00	14	52.91	53.70	-14	17,009	-0.08%
2021/01/29	15	53.62	20	54.70	51.90	-5	16,705	-0.03%
2021/01/28	2	54.40	20	54.33	52.80	-18	15,996	-0.11%
2021/01/27	45	55.03	35	54.83	53.80	10	15,772	0.06%
2021/01/26	8	54.98	14	55.67	54.10	-6	15,546	-0.04%
2021/01/25	9	54.21	7	53.87	54.00	2	14,918	0.01%
2021/01/22	9	50.98	7	52.27	52.10	2	14,523	0.01%
2021/01/21	2	49.33	23	49.20	50.50	-21	14,213	-0.15%
2021/01/20	15	47.47	1	47.50	46.90	14	13,985	0.10%
2021/01/19	1	48.75	10	47.90	47.95	-9	13,887	-0.06%
2021/01/15	7	50.14	5	50.98	50.10	2	13,596	0.01%
2021/01/14	2	51.95	4	51.93	52.50	-2	13,422	-0.01%
2021/01/13	7	52.57	82	51.11	53.20	-75	13,293	-0.56%
2021/01/12	1	50.50	14	50.87	50.40	-13	13,148	-0.10%
2021/01/11	13	53.51	3	52.90	52.60	10	12,997	0.08%
2021/01/08	2	52.50	19	52.15	52.50	-17	12,869	-0.13%
2021/01/07	24	52.45	0	0.00	52.60	24	12,778	0.19%
2021/01/06	54	51.78	10	53.74	51.40	44	12,634	0.35%
2021/01/05	8	55.01	56	53.88	53.40	-48	12,302	-0.39%
2021/01/04	8	52.74	3	53.03	52.70	5	11,872	0.04%
2020/12/31	17	53.85	10	52.90	53.30	7	11,712	0.06%
2020/12/30	14	53.66	8	53.31	52.90	6	11,421	0.05%
2020/12/29	9	54.12	1	54.10	54.60	8	11,222	0.07%
2020/12/28	12	55.66	63	54.84	55.50	-51	10,862	-0.47%
2020/12/25	64	53.02	13	52.28	51.80	51	10,069	0.51%
2020/12/24	40	50.43	38	52.19	51.50	2	9,435	0.02%
2020/12/23	43	47.93	24	48.61	48.80	19	7,858	0.24%
2020/12/22	24	45.53	8	45.48	44.40	16	7,373	0.22%
2020/12/21	3	43.85	34	44.49	45.10	-31	7,047	-0.44%
2020/12/18	1	43.30	1	43.35	43.45	0	6,902	0.00%
2020/12/16	0	0.00	1	42.70	42.85	-1	6,903	-0.01%
2020/12/15	2	42.10	0	0.00	41.90	2	6,927	0.03%
2020/12/14	1	42.80	1	42.35	43.15	0	7,004	0.00%
2020/12/11	10	42.15	6	42.24	42.50	4	6,994	0.06%
2020/12/10	10	42.95	12	43.71	43.30	-2	6,923	-0.03%
2020/12/09	3	45.00	1	44.95	44.70	2	6,787	0.03%
2020/12/08	2	44.73	0	0.00	45.25	2	6,732	0.03%
2020/12/07	18	45.56	0	0.00	44.85	18	6,676	0.27%
2020/12/04	1	45.60	1	46.00	46.20	0	6,565	0.00%
2020/12/03	1	45.60	4	45.94	45.20	-3	6,440	-0.05%
2020/12/02	5	45.25	5	45.75	45.50	0	6,364	0.00%
2020/12/01	18	44.98	5	44.90	44.95	13	6,252	0.21%
2020/11/30	22	46.24	7	46.23	45.85	15	6,096	0.25%
2020/11/27	11	46.20	3	46.00	46.05	8	5,956	0.13%
2020/11/26	8	46.82	9	46.36	46.50	-1	5,867	-0.02%
2020/11/25	23	45.22	15	45.29	46.00	8	5,354	0.15%
2020/11/24	7	45.15	5	45.43	44.45	2	5,108	0.04%
2020/11/23	2	44.63	0	0.00	44.40	2	4,777	0.04%
2020/11/20	9	45.04	1	44.80	44.45	8	4,694	0.17%
2020/11/19	1	44.75	7	45.00	45.20	-6	4,544	-0.13%
2020/11/18	11	44.81	0	0.00	45.00	11	4,419	0.25%
2020/11/17	12	45.05	20	44.89	44.50	-8	4,216	-0.19%
2020/11/16	70	44.73	71	44.94	44.50	-1	3,939	-0.03%
2020/11/13	3	42.78	51	43.06	42.90	-48	3,069	-1.56%
2020/11/12	26	42.44	42	42.37	41.90	-16	2,611	-0.61%
2020/11/11	3	40.40	15	39.48	40.70	-12	2,016	-0.60%
2020/11/10	0	0.00	2	38.75	38.85	-2	1,876	-0.11%
2020/11/09	10	38.60	1	38.35	38.55	9	1,881	0.48%
2020/11/06	1	38.90	5	38.50	38.50	-4	1,890	-0.21%
2020/11/05	5	38.80	0	0.00	38.70	5	1,910	0.26%
2020/10/30	1	38.40	0	0.00	38.30	1	2,010	0.05%
2020/10/28	1	38.90	0	0.00	38.35	1	2,055	0.05%
2020/10/26	5	39.10	5	38.90	38.70	0	2,222	0.00%
2020/10/23	2	38.03	3	38.10	38.20	-1	2,189	-0.05%
2020/10/19	0	0.00	9	37.40	37.40	-9	2,281	-0.39%
2020/10/16	1	36.95	0	0.00	36.85	1	2,296	0.04%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/08	0	0.00	3	37.20	37.05	-3	2,412	-0.12%
2020/09/25	1	37.15	1	37.25	37.05	0	2,826	0.00%
2020/09/23	13	38.25	0	0.00	37.75	13	2,956	0.44%
2020/09/22	6	38.18	15	38.40	38.20	-9	2,992	-0.30%
2020/09/21	0	0.00	1	38.95	38.70	-1	3,083	-0.03%
2020/09/18	1	39.30	1	40.50	39.30	0	3,137	0.00%
2020/09/17	1	40.75	11	40.68	40.60	-10	3,125	-0.32%
2020/09/16	0	0.00	4	39.70	39.70	-4	3,050	-0.13%
2020/09/15	13	39.60	0	0.00	39.40	13	3,060	0.42%
2020/09/09	0	0.00	2	38.95	39.00	-2	3,282	-0.06%
2020/09/02	5	38.08	2	38.20	37.85	3	3,506	0.09%
2020/08/28	6	37.87	5	37.60	37.75	1	3,741	0.03%
2020/08/21	10	36.98	0	0.00	37.00	10	3,954	0.25%
2020/08/20	6	37.69	28	38.60	36.05	-22	4,025	-0.55%
2020/08/19	11	39.00	2	38.90	38.90	9	4,079	0.22%
2020/08/18	10	39.10	0	0.00	39.05	10	4,106	0.24%
2020/08/17	4	39.35	0	0.00	39.40	4	4,145	0.10%
2020/08/14	8	39.34	0	0.00	39.15	8	4,210	0.19%
2020/08/13	20	39.60	0	0.00	39.05	20	4,247	0.47%
2020/08/11	0	0.00	1	39.45	39.65	-1	4,471	-0.02%
2020/08/10	4	40.15	1	40.50	40.10	3	4,604	0.07%
2020/08/07	5	40.28	1	40.55	40.10	4	4,745	0.08%
2020/08/06	12	40.95	3	40.80	40.75	9	4,823	0.19%
2020/08/05	4	41.45	0	0.00	41.20	4	5,014	0.08%
2020/08/04	4	41.35	3	41.40	41.25	1	5,361	0.02%
2020/08/03	12	40.94	0	0.00	40.85	12	5,506	0.22%
2020/07/30	4	40.89	4	40.98	40.90	0	5,952	0.00%
2020/07/29	2	39.10	0	0.00	39.10	2	6,042	0.03%
2020/07/27	0	0.00	15	39.73	39.80	-15	6,722	-0.22%
2020/07/23	1	40.85	10	41.03	40.85	-9	6,857	-0.13%
2020/07/22	3	40.40	0	0.00	40.35	3	6,847	0.04%
2020/07/16	3	40.18	0	0.00	40.10	3	6,830	0.04%
2020/07/15	10	41.07	0	0.00	40.30	10	6,823	0.15%
2020/07/14	1	40.90	0	0.00	40.60	1	6,846	0.01%
2020/07/10	7	40.09	0	0.00	40.10	7	6,865	0.10%
2020/07/09	1	41.20	0	0.00	41.20	1	6,897	0.01%
2020/07/08	5	41.90	0	0.00	41.70	5	6,989	0.07%
2020/07/07	0	0.00	2	41.93	42.00	-2	6,965	-0.03%
2020/07/06	10	41.80	17	42.01	41.75	-7	6,931	-0.10%
2020/07/02	11	41.35	0	0.00	41.15	11	6,967	0.16%
2020/07/01	0	0.00	2	41.80	41.65	-2	6,887	-0.03%
2020/06/30	5	41.44	13	41.87	41.85	-8	6,845	-0.12%
2020/06/29	3	42.85	7	43.06	42.90	-4	6,765	-0.06%
2020/06/24	1	42.90	2	43.00	42.85	-1	6,669	-0.01%
2020/06/23	0	0.00	1	42.75	42.70	-1	6,670	-0.01%
2020/06/22	2	42.75	0	0.00	42.45	2	6,647	0.03%
2020/06/19	5	42.90	1	42.70	42.85	4	6,669	0.06%
2020/06/18	7	43.01	1	42.85	42.85	6	6,667	0.09%
2020/06/17	7	42.63	3	42.60	42.95	4	6,597	0.06%
2020/06/16	0	0.00	2	41.80	42.00	-2	6,551	-0.03%
2020/06/15	1	41.50	1	41.30	41.20	0	6,618	0.00%
2020/06/12	1	41.00	1	41.30	41.50	0	6,634	0.00%
2020/06/11	1	42.10	3	40.75	40.90	-2	6,651	-0.03%
2020/06/10	7	42.69	0	0.00	42.45	7	6,623	0.11%
2020/06/08	12	42.56	1	42.70	42.25	11	6,808	0.16%
2020/06/05	4	42.70	3	42.60	42.65	1	6,766	0.01%
2020/06/04	1	42.65	10	42.50	42.65	-9	6,762	-0.13%
2020/06/03	1	41.90	0	0.00	41.90	1	6,728	0.01%
2020/06/02	1	42.20	1	41.50	41.50	0	6,800	0.00%
2020/05/29	11	40.36	10	40.85	40.95	1	6,863	0.01%
2020/05/28	11	41.73	4	41.75	40.60	7	6,904	0.10%
2020/05/27	2	41.88	12	42.50	41.85	-10	6,848	-0.15%
2020/05/26	15	41.68	7	42.11	42.25	8	6,841	0.12%
2020/05/25	7	41.35	20	41.03	41.55	-13	6,753	-0.19%
2020/05/22	0	0.00	13	41.35	41.15	-13	6,717	-0.19%
2020/05/21	1	41.80	0	0.00	41.90	1	6,697	0.01%
2020/05/20	5	41.30	5	41.20	40.95	0	6,702	0.00%
2020/05/19	2	41.30	0	0.00	41.85	2	6,669	0.03%
2020/05/18	5	40.43	6	40.27	40.20	-1	6,592	-0.02%
2020/05/15	2	42.63	0	0.00	41.90	2	6,449	0.03%
2020/05/14	10	42.63	2	42.55	41.30	8	6,348	0.13%
2020/05/13	6	43.00	1	42.95	42.95	5	6,213	0.08%
2020/05/12	3	43.97	6	44.71	43.70	-3	6,141	-0.05%
2020/05/11	3	43.90	10	44.34	44.20	-7	5,978	-0.12%
2020/05/08	7	42.03	20	42.28	42.30	-13	5,640	-0.23%
2020/05/07	0	0.00	3	42.60	42.30	-3	5,486	-0.05%
2020/05/06	19	42.56	26	42.32	41.75	-7	5,362	-0.13%
2020/05/05	5	41.00	8	41.08	40.80	-3	5,071	-0.06%
2020/05/04	37	40.26	21	40.44	41.50	16	4,899	0.33%
2020/04/30	7	39.49	18	39.31	40.50	-11	4,660	-0.24%
2020/04/29	0	0.00	20	36.93	36.85	-20	4,394	-0.46%
2020/04/28	2	35.55	0	0.00	35.50	2	4,387	0.05%
2020/04/27	1	35.00	9	35.25	35.25	-8	4,465	-0.18%
2020/04/23	15	34.40	0	0.00	34.60	15	4,462	0.34%
2020/04/21	15	34.53	4	34.21	33.60	11	4,466	0.25%
2020/04/17	6	35.57	0	0.00	34.75	6	4,584	0.13%
2020/04/14	1	35.40	2	35.45	35.40	-1	4,612	-0.02%
2020/04/13	6	33.95	10	34.84	34.80	-4	4,589	-0.09%
2020/04/09	0	0.00	1	33.55	33.00	-1	4,571	-0.02%
2020/04/08	3	32.93	6	33.12	33.50	-3	4,574	-0.07%
2020/04/07	4	32.90	6	31.83	32.90	-2	4,500	-0.04%
2020/04/01	2	30.35	0	0.00	30.30	2	4,431	0.05%
2020/03/31	0	0.00	1	30.75	29.80	-1	4,456	-0.02%
2020/03/30	1	30.00	0	0.00	30.20	1	4,472	0.02%
2020/03/27	20	30.70	0	0.00	30.20	20	4,543	0.44%
2020/03/26	1	30.00	1	29.65	29.70	0	4,546	0.00%
2020/03/25	2	29.90	5	29.90	29.70	-3	4,561	-0.07%
2020/03/24	4	28.26	0	0.00	28.25	4	4,573	0.09%
2020/03/23	0	0.00	7	26.96	27.10	-7	4,808	-0.15%
2020/03/20	0	0.00	1	28.60	28.60	-1	5,173	-0.02%
2020/03/19	10	26.54	1	26.45	26.45	9	5,391	0.17%
2020/03/18	11	30.30	13	30.27	29.35	-2	5,436	-0.04%
2020/03/17	12	29.98	1	30.75	29.90	11	5,549	0.20%
2020/03/16	5	32.27	13	31.85	31.00	-8	5,561	-0.14%
2020/03/13	8	30.97	2	31.43	31.95	6	5,565	0.11%
2020/03/12	3	36.32	2	34.30	34.30	1	5,506	0.02%
2020/03/11	1	38.60	5	38.74	38.05	-4	5,468	-0.07%
2020/03/10	4	37.45	1	38.55	38.55	3	5,761	0.05%
2020/03/09	2	39.45	1	38.80	38.00	1	5,901	0.02%
2020/03/06	1	39.40	2	39.50	39.70	-1	5,920	-0.02%
2020/03/05	1	39.65	10	38.95	39.65	-9	6,003	-0.15%
2020/03/03	0	0.00	5	38.30	38.30	-5	6,684	-0.07%
2020/03/02	5	36.60	2	36.40	36.25	3	6,716	0.04%
2020/02/27	3	38.58	0	0.00	37.00	3	6,860	0.04%
2020/02/26	0	0.00	1	39.45	39.30	-1	6,803	-0.01%
2020/02/25	6	38.80	2	38.85	38.90	4	6,761	0.06%
2020/02/24	1	39.15	0	0.00	39.15	1	6,759	0.01%
2020/02/21	5	39.00	0	0.00	38.95	5	6,745	0.07%
2020/02/20	0	0.00	5	38.50	38.50	-5	6,684	-0.07%
2020/02/19	3	38.15	1	38.35	38.25	2	6,673	0.03%
2020/02/18	2	38.15	4	38.15	38.05	-2	6,686	-0.03%
2020/02/17	6	38.44	2	38.75	38.60	4	6,701	0.06%
2020/02/11	4	37.60	0	0.00	37.65	4	6,756	0.06%
2020/02/07	1	36.50	3	36.65	36.35	-2	7,364	-0.03%
2020/02/06	0	0.00	10	36.85	37.10	-10	7,746	-0.13%
2020/02/05	20	36.01	0	0.00	35.85	20	7,741	0.26%
2020/02/04	1	35.20	0	0.00	35.95	1	7,703	0.01%
2020/02/03	3	33.47	5	32.95	33.40	-2	7,678	-0.03%
2020/01/31	1	36.00	0	0.00	36.45	1	7,587	0.01%
2020/01/30	3	38.55	0	0.00	38.45	3	7,532	0.04%
2020/01/20	0	0.00	1	42.95	42.70	-1	7,534	-0.01%
2020/01/17	1	43.05	0	0.00	43.00	1	7,589	0.01%
2020/01/15	1	43.75	0	0.00	43.35	1	7,873	0.01%
2020/01/14	0	0.00	3	43.77	43.75	-3	8,146	-0.04%
2020/01/13	0	0.00	1	43.20	43.40	-1	8,108	-0.01%
2020/01/09	2	43.50	2	42.90	42.40	0	8,088	0.00%
2020/01/08	0	0.00	1	43.10	43.15	-1	8,102	-0.01%
2020/01/07	4	42.99	3	43.10	43.10	1	8,246	0.01%
2020/01/06	3	42.00	1	42.10	42.80	2	8,254	0.02%
2020/01/02	1	43.10	0	0.00	43.10	1	8,253	0.01%
2019/12/31	0	0.00	9	42.70	42.55	-9	8,331	-0.11%
2019/12/26	2	42.30	5	42.30	42.20	-3	8,527	-0.04%
2019/12/25	1	42.20	6	42.43	42.45	-5	8,590	-0.06%
2019/12/24	9	41.53	0	0.00	41.45	9	8,942	0.10%
2019/12/23	4	42.29	7	42.01	41.95	-3	8,962	-0.03%
2019/12/20	0	0.00	1	42.45	42.60	-1	9,107	-0.01%
2019/12/19	8	42.74	2	42.83	42.75	6	9,700	0.06%
2019/12/18	8	43.14	2	43.15	42.60	6	10,083	0.06%
2019/12/17	6	45.51	4	45.00	44.25	2	10,305	0.02%
2019/12/16	10	46.07	0	0.00	46.80	10	10,013	0.10%
2019/12/13	3	45.12	4	45.36	45.30	-1	9,961	-0.01%
2019/12/12	13	45.28	13	45.26	44.85	0	10,269	0.00%
2019/12/11	6	45.11	7	45.11	45.30	-1	10,281	-0.01%
2019/12/10	2	44.68	22	44.98	45.00	-20	10,391	-0.19%
2019/12/09	0	0.00	1	45.00	45.00	-1	10,420	-0.01%
2019/12/06	2	45.65	5	45.30	45.30	-3	10,519	-0.03%
2019/12/05	13	45.74	12	45.52	45.40	1	10,532	0.01%
2019/12/04	4	45.16	7	44.92	45.25	-3	10,426	-0.03%
2019/12/03	6	44.42	1	44.25	44.50	5	10,636	0.05%
2019/12/02	8	43.49	14	44.00	44.85	-6	10,677	-0.06%
2019/11/29	14	45.36	9	45.14	44.40	5	10,682	0.05%
2019/11/28	3	43.25	17	43.74	43.90	-14	10,301	-0.14%
2019/11/27	5	43.25	4	42.98	42.60	1	10,422	0.01%
2019/11/26	0	0.00	35	42.84	43.00	-35	10,526	-0.33%
2019/11/25	0	0.00	2	41.60	41.25	-2	10,621	-0.02%
2019/11/22	8	41.08	0	0.00	41.00	8	11,289	0.07%
2019/11/15	0	0.00	2	41.10	40.90	-2	12,388	-0.02%
2019/11/14	2	40.65	1	41.00	40.65	1	12,744	0.01%
2019/11/13	5	41.15	0	0.00	41.30	5	12,941	0.04%
2019/11/12	11	41.10	7	41.54	41.45	4	13,341	0.03%
2019/11/11	4	40.65	6	40.53	40.40	-2	13,834	-0.01%
2019/11/08	6	41.35	4	41.44	41.00	2	14,410	0.01%
2019/11/07	23	40.45	14	40.78	40.60	9	14,552	0.06%
2019/11/06	24	43.58	13	42.94	42.00	11	14,468	0.08%
2019/11/05	8	45.34	5	45.04	45.30	3	14,132	0.02%
2019/11/04	1	43.85	2	43.50	43.50	-1	13,749	-0.01%
2019/10/31	0	0.00	1	44.00	43.35	-1	13,704	-0.01%
2019/10/30	7	43.34	0	0.00	43.65	7	13,699	0.05%
2019/10/29	3	44.00	1	42.80	42.80	2	13,673	0.01%
2019/10/28	1	43.35	0	0.00	43.85	1	13,617	0.01%
2019/10/25	5	43.43	1	44.15	43.15	4	13,563	0.03%
2019/10/24	6	44.58	2	44.33	44.10	4	13,517	0.03%
2019/10/23	4	44.70	3	44.90	44.35	1	13,520	0.01%
2019/10/22	6	43.70	27	43.54	44.10	-21	13,312	-0.16%
2019/10/21	20	42.55	3	42.60	42.75	17	13,039	0.13%
2019/10/18	3	42.32	38	42.12	42.25	-35	12,991	-0.27%
2019/10/17	18	41.75	0	0.00	41.95	18	12,961	0.14%
2019/10/16	4	42.70	1	41.65	42.00	3	12,920	0.02%
2019/10/15	25	42.44	62	42.71	42.45	-37	12,807	-0.29%
2019/10/14	21	41.27	21	41.53	41.15	0	12,605	0.00%
2019/10/09	2	40.53	5	40.53	40.50	-3	12,511	-0.02%
2019/10/08	0	0.00	3	41.33	41.25	-3	12,425	-0.02%
2019/10/07	2	42.20	3	41.98	42.00	-1	12,362	-0.01%
2019/10/04	6	41.83	1	41.30	41.00	5	12,222	0.04%
2019/10/03	4	41.60	0	0.00	41.95	4	12,128	0.03%
2019/10/02	2	41.58	1	42.15	42.40	1	12,070	0.01%
2019/10/01	0	0.00	1	40.95	41.00	-1	11,963	-0.01%
2019/09/27	7	41.08	9	41.57	40.60	-2	11,886	-0.02%
2019/09/26	0	0.00	0.1	43.50	43.50	-0.1	11,505	0.00%
2019/09/25	29	43.38	2	43.35	43.20	27	11,442	0.24%
2019/09/24	25	43.92	1	45.10	43.45	24	11,299	0.21%
2019/09/23	21	47.28	1	47.10	46.80	20	10,695	0.19%
2019/09/20	6.1	47.84	53	48.34	48.60	-46.9	10,293	-0.46%
2019/09/19	0	0.00	10	46.25	46.90	-10	9,803	-0.10%
2019/09/18	2	47.13	6	47.15	46.55	-4	9,709	-0.04%
2019/09/17	9	47.22	65	47.65	47.10	-56	9,484	-0.59%
2019/09/16	2	46.65	18	46.05	46.50	-16	9,039	-0.18%
2019/09/12	2	45.80	1	46.35	46.35	1	8,913	0.01%
2019/09/11	1	45.15	21	45.51	45.20	-20	8,751	-0.23%
2019/09/10	0	0.00	13	44.96	45.30	-13	8,666	-0.15%
2019/09/09	3	46.57	6	47.02	46.50	-3	8,491	-0.04%
2019/09/06	7	46.56	0	0.00	46.30	7	8,432	0.08%
2019/09/05	45	46.52	44	46.91	46.70	1	8,273	0.01%
2019/09/04	0	0.00	2	44.33	45.25	-2	7,862	-0.03%
2019/09/03	8	44.59	13	45.43	45.05	-5	7,723	-0.06%
2019/09/02	20	44.09	20	44.52	44.50	0	7,511	0.00%
2019/08/30	8	44.45	13	45.45	43.20	-5	7,313	-0.07%
2019/08/29	9	46.69	13	46.47	46.80	-4	6,927	-0.06%
2019/08/28	26	46.10	8	46.21	46.30	18	6,709	0.27%
2019/08/27	35	46.33	11	46.49	46.50	24	6,414	0.37%
2019/08/26	5	42.88	2	42.98	43.55	3	5,719	0.05%
2019/08/23	3	43.47	6	43.51	42.95	-3	5,531	-0.05%
2019/08/22	3	42.58	5	43.21	42.30	-2	5,193	-0.04%
2019/08/21	2	42.18	10	42.23	42.00	-8	4,975	-0.16%
2019/08/20	14	41.66	9	42.21	40.80	5	4,749	0.11%
2019/08/19	20	43.26	4	42.99	42.30	16	4,500	0.36%
2019/08/16	13	41.15	8	41.31	41.75	5	4,112	0.12%
2019/08/15	15	41.09	1	42.10	41.80	14	3,876	0.36%
2019/08/14	7	40.75	17	40.93	41.50	-10	3,444	-0.29%
2019/08/13	98	38.26	135	38.42	38.20	-37	2,872	-1.29%	大賣/
2019/08/12	3	36.98	10	37.64	38.10	-7	2,255	-0.31%
2019/08/08	11	33.77	17	34.56	34.65	-6	2,010	-0.30%
2019/08/07	2	33.45	4	33.64	33.65	-2	1,853	-0.11%
2019/08/06	1	32.70	5	31.47	32.65	-4	1,774	-0.23%
2019/08/05	1	32.05	0	0.00	32.00	1	1,759	0.06%
2019/08/02	4	32.24	1	32.30	32.30	3	1,764	0.17%
2019/08/01	2	33.50	0	0.00	33.40	2	1,744	0.11%
2019/07/29	1	33.60	2	33.65	33.70	-1	1,635	-0.06%
2019/07/26	0	0.00	2	33.03	33.10	-2	1,575	-0.13%
2019/07/25	1	33.15	11	32.91	32.75	-10	1,546	-0.65%
2019/07/24	0	0.00	1	32.00	31.85	-1	1,474	-0.07%
2019/07/23	2	31.80	0	0.00	31.80	2	1,489	0.13%
2019/07/22	0	0.00	11	31.30	31.20	-11	1,466	-0.75%
2019/07/19	0	0.00	4	31.20	31.15	-4	1,504	-0.27%
2019/07/17	0	0.00	3	31.15	31.00	-3	1,504	-0.20%
2019/07/16	0	0.00	3	31.35	31.10	-3	1,542	-0.19%
2019/07/11	0	0.00	1	31.00	30.85	-1	1,647	-0.06%
2019/07/09	10	30.50	0	0.00	30.45	10	1,802	0.55%
2019/07/05	20	31.23	0	0.00	31.30	20	1,842	1.09%
2019/07/04	10	30.99	10	31.30	31.45	0	1,864	0.00%
2019/07/03	1	30.90	0	0.00	30.90	1	1,975	0.05%
2019/07/02	0	0.00	1	31.60	31.50	-1	2,063	-0.05%
2019/07/01	4	30.96	9	31.16	31.45	-5	2,088	-0.24%
2019/06/28	6	32.32	3	32.40	32.10	3	2,361	0.13%
2019/06/27	0	0.00	3	32.50	32.60	-3	2,417	-0.12%
2019/06/25	1	31.70	0	0.00	31.95	1	2,505	0.04%
2019/06/21	3	32.30	0	0.00	32.50	3	2,585	0.12%
2019/06/19	1	32.65	1	32.40	32.00	0	2,584	0.00%
2019/06/18	0	0.00	4	31.39	31.70	-4	2,568	-0.16%
2019/06/17	2	30.85	1	30.75	31.05	1	2,561	0.04%
2019/06/14	5	31.24	4	31.35	31.35	1	2,623	0.04%
2019/06/13	2	30.10	13	30.20	31.00	-11	2,623	-0.42%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/06/10	3	28.80	0	0.00	28.80	3	2,623	0.11%
2019/06/05	0	0.00	2	28.85	28.85	-2	2,645	-0.08%
2019/06/03	15	28.68	1	28.70	28.70	14	2,700	0.52%
2019/05/31	1	29.15	0	0.00	29.00	1	2,734	0.04%
2019/05/30	1	28.50	1	29.00	28.90	0	2,754	0.00%
2019/05/24	1	28.30	1	28.45	28.25	0	3,344	0.00%
2019/05/21	1	29.10	1	29.10	29.10	0	3,435	0.00%
2019/05/17	1	28.85	1	28.85	28.85	0	3,485	0.00%
2019/05/16	1	29.65	1	29.90	29.60	0	3,536	0.00%
2019/05/14	0	0.00	1	27.35	29.50	-1	3,661	-0.03%
2019/05/13	1	28.85	0	0.00	28.70	1	3,712	0.03%
2019/05/10	0	0.00	1	30.70	29.85	-1	3,759	-0.03%
2019/05/09	4	30.69	0	0.00	30.35	4	3,760	0.11%
2019/05/06	1	32.00	0	0.00	31.70	1	3,817	0.03%
2019/04/29	0	0.00	5	33.48	33.00	-5	3,914	-0.13%
2019/04/22	0	0.00	2	34.60	34.55	-2	4,007	-0.05%
2019/04/19	2	34.58	6	34.81	34.90	-4	4,037	-0.10%
2019/04/18	0	0.00	7	34.49	33.85	-7	4,000	-0.17%
2019/04/17	0	0.00	2	34.50	34.50	-2	3,983	-0.05%
2019/04/16	0	0.00	8	34.75	34.90	-8	4,021	-0.20%
2019/04/15	4	33.75	0	0.00	33.75	4	3,935	0.10%
2019/04/12	1	32.90	0	0.00	32.80	1	3,916	0.03%
2019/04/11	6	33.45	1	33.30	33.15	5	3,913	0.13%
2019/04/10	0	0.00	2	33.80	33.85	-2	3,898	-0.05%
2019/04/09	4	34.73	7	35.01	34.35	-3	3,879	-0.08%
2019/04/08	4	33.86	4	34.00	34.00	0	3,761	0.00%
2019/04/03	0	0.00	10	34.60	34.60	-10	3,670	-0.27%
2019/04/02	7	34.54	12	34.93	34.55	-5	3,618	-0.14%
2019/04/01	0	0.00	1	33.25	33.40	-1	3,357	-0.03%
2019/03/29	63	32.98	63	33.19	33.30	0	3,274	0.00%
2019/03/28	1	32.45	2	32.45	32.45	-1	3,149	-0.03%
2019/03/27	2	32.78	13	32.60	32.70	-11	3,173	-0.35%
2019/03/26	0	0.00	1	31.85	31.85	-1	3,124	-0.03%
2019/03/25	3	31.88	0	0.00	31.95	3	3,122	0.10%
2019/03/20	3	31.88	0	0.00	31.85	3	3,073	0.10%
2019/03/18	3	32.53	4	32.08	32.50	-1	3,114	-0.03%
2019/03/15	1	31.90	0	0.00	31.75	1	3,052	0.03%
2019/03/14	1	30.75	0	0.00	30.75	1	3,083	0.03%
2019/03/12	0	0.00	2	31.00	31.00	-2	3,192	-0.06%
2019/03/11	3	31.30	1	31.30	31.15	2	3,259	0.06%
2019/03/08	2	30.98	0	0.00	31.05	2	3,320	0.06%
2019/03/07	5	31.70	0	0.00	31.30	5	3,361	0.15%
2019/03/04	10	32.55	3	32.50	32.00	7	3,417	0.20%
2019/02/27	14	32.35	1	31.60	32.50	13	3,436	0.38%
2019/02/26	111	32.65	118	33.00	32.55	-7	3,339	-0.21%	大買/大賣/
2019/02/25	0	0.00	9	31.09	31.20	-9	2,972	-0.30%
2019/02/22	1	30.65	0	0.00	30.30	1	2,923	0.03%
2019/02/21	0	0.00	2	30.90	30.80	-2	2,927	-0.07%
2019/02/20	0	0.00	2	31.18	30.75	-2	2,971	-0.07%
2019/02/19	11	30.52	0	0.00	30.60	11	2,943	0.37%
2019/02/15	2	31.30	1	31.30	31.00	1	2,918	0.03%
2019/02/13	10	30.45	0	0.00	30.20	10	2,851	0.35%
2019/01/30	0	0.00	1	30.00	29.95	-1	2,692	-0.04%
2019/01/22	0	0.00	2	29.85	30.00	-2	2,639	-0.08%
2019/01/21	2	30.35	2	30.13	30.05	0	2,591	0.00%
2019/01/17	0	0.00	1	29.25	29.15	-1	2,491	-0.04%
2019/01/16	2	28.60	27	29.34	29.55	-25	2,448	-1.02%
2019/01/15	10	28.15	1	28.25	28.15	9	2,341	0.38%
2019/01/11	13	28.30	13	28.21	28.30	0	2,327	0.00%
2019/01/10	0	0.00	10	28.00	28.00	-10	2,258	-0.44%
2019/01/09	1	27.70	0	0.00	27.85	1	2,264	0.04%
2019/01/08	15	27.85	15	27.75	27.90	0	2,242	0.00%
2019/01/07	0	0.00	13	27.23	27.30	-13	2,172	-0.60%
2019/01/04	3	26.32	0	0.00	26.40	3	2,170	0.14%
2019/01/02	6	27.83	9	28.01	27.55	-3	2,192	-0.14%
2018/12/28	14	28.23	0	0.00	28.05	14	2,188	0.64%
2018/12/27	1	28.25	0	0.00	28.25	1	2,211	0.05%
2018/12/26	0	0.00	6	28.46	28.25	-6	2,194	-0.27%
2018/12/25	10	28.95	0	0.00	29.10	10	2,183	0.46%
2018/12/24	6	29.60	4	29.75	29.85	2	2,183	0.09%
2018/12/19	0	0.00	11	29.30	29.30	-11	2,155	-0.51%
2018/12/14	1	28.80	0	0.00	29.15	1	2,147	0.05%
2018/12/13	0	0.00	1	29.80	29.15	-1	2,214	-0.05%
2018/12/12	0	0.00	1	29.95	30.00	-1	2,202	-0.05%
2018/12/11	0	0.00	1	28.25	28.90	-1	2,113	-0.05%
2018/12/10	0	0.00	5	27.65	27.70	-5	2,176	-0.23%
2018/12/07	8	28.36	197	28.14	28.20	-189	2,176	-8.68%	大賣/鉅額交易
2018/12/05	26	30.85	0	0.00	30.70	26	2,055	1.26%
2018/12/04	1	31.20	1	31.50	31.95	0	2,034	0.00%
2018/12/03	0	0.00	16	30.58	30.90	-16	1,987	-0.81%
2018/11/29	1	30.30	3	30.15	29.60	-2	1,891	-0.11%
2018/11/28	4	29.25	0	0.00	29.40	4	1,809	0.22%
2018/11/27	0	0.00	12	28.60	28.85	-12	1,772	-0.68%
2018/11/26	15	28.75	14	28.50	28.45	1	1,750	0.06%
2018/11/23	33	27.55	1	27.75	27.30	32	1,706	1.88%
2018/11/22	1	28.50	0	0.00	28.00	1	1,724	0.06%
2018/11/20	0	0.00	1	28.45	28.40	-1	1,737	-0.06%
2018/11/19	2	28.75	15	28.78	29.00	-13	1,710	-0.76%
2018/11/16	1	27.85	9	27.91	27.85	-8	1,652	-0.48%
2018/11/15	8	27.34	0	0.00	27.30	8	1,647	0.49%
2018/11/14	11	28.06	0	0.00	27.70	11	1,647	0.67%
2018/11/13	1	27.70	3	28.02	28.05	-2	1,671	-0.12%
2018/11/12	0	0.00	1	28.30	28.35	-1	1,689	-0.06%
2018/11/07	8	26.96	8	27.14	27.20	0	1,643	0.00%
2018/11/02	23	27.15	12	27.43	27.15	11	1,795	0.61%
2018/11/01	5	25.85	6	26.00	26.00	-1	1,743	-0.06%
2018/10/31	5	24.50	13	24.81	25.45	-8	1,740	-0.46%
2018/10/30	34	23.93	0	0.00	23.90	34	1,733	1.96%
2018/10/29	20	24.10	4	24.20	23.95	16	1,746	0.92%
2018/10/26	10	24.35	0	0.00	24.00	10	1,786	0.56%
2018/10/25	0	0.00	2	24.60	24.05	-2	1,820	-0.11%
2018/10/24	0	0.00	5	25.38	25.45	-5	1,826	-0.27%
2018/10/23	4	25.90	9	25.86	25.30	-5	1,835	-0.27%
2018/10/22	6	25.40	4	25.90	25.90	2	1,847	0.11%
2018/10/17	2	26.20	0	0.00	26.20	2	1,908	0.10%
2018/10/16	50	25.98	0	0.00	25.90	50	1,909	2.62%
2018/10/15	0	0.00	1	25.85	25.60	-1	1,914	-0.05%
2018/10/12	2	24.55	1	24.20	25.60	1	1,912	0.05%
2018/10/11	7	25.76	0	0.00	25.75	7	1,897	0.37%
2018/10/08	4	28.81	0	0.00	29.10	4	1,885	0.21%
2018/10/05	1	29.30	0	0.00	29.30	1	1,896	0.05%
2018/10/02	1	32.00	0	0.00	31.90	1	1,892	0.05%
2018/10/01	0	0.00	1	32.30	32.45	-1	1,906	-0.05%
2018/09/28	0	0.00	7	31.88	31.90	-7	1,948	-0.36%
2018/09/26	0	0.00	9	31.55	31.55	-9	1,904	-0.47%
2018/09/21	11	31.15	0	0.00	31.40	11	1,962	0.56%
2018/09/20	7	31.88	0	0.00	31.40	7	2,000	0.35%
2018/09/19	5	33.15	8	33.03	32.60	-3	2,034	-0.15%
2018/09/18	6	31.75	0	0.00	32.00	6	1,990	0.30%
2018/09/14	1	30.30	12	32.09	32.80	-11	2,040	-0.54%
2018/09/13	3	29.77	13	29.89	30.25	-10	1,972	-0.51%
2018/09/12	4	29.33	4	29.35	29.35	0	1,973	0.00%
2018/09/11	2	28.85	3	29.25	29.35	-1	1,986	-0.05%
2018/09/10	3	28.70	6	29.30	28.40	-3	2,006	-0.15%
2018/09/07	20	30.70	1	31.05	30.60	19	1,997	0.95%
2018/09/06	3	32.55	0	0.00	32.40	3	2,007	0.15%
2018/09/05	2	33.08	4	32.99	32.70	-2	2,066	-0.10%
2018/09/03	2	32.35	0	0.00	32.00	2	2,299	0.09%
2018/08/29	0	0.00	1	33.15	33.15	-1	2,396	-0.04%
2018/08/28	3	33.20	0	0.00	33.30	3	2,399	0.13%
2018/08/24	1	32.10	1	32.00	31.95	0	2,418	0.00%
2018/08/20	5	32.10	0	0.00	31.80	5	2,565	0.19%
2018/08/17	9	32.86	0	0.00	33.40	9	2,584	0.35%
2018/08/16	0	0.00	19	31.85	32.60	-19	2,627	-0.72%
2018/08/14	0	0.00	47	33.27	33.50	-47	2,631	-1.79%
2018/08/13	25	34.38	0	0.00	32.60	25	2,627	0.95%
2018/08/10	23	36.02	0	0.00	35.80	23	2,563	0.90%
2018/08/07	0	0.00	1	37.80	37.85	-1	2,579	-0.04%
2018/08/06	1	38.00	0	0.00	38.00	1	2,584	0.04%
2018/08/03	5	38.25	1	38.35	38.20	4	2,602	0.15%
2018/08/02	5	39.20	3	38.57	38.50	2	2,624	0.08%
2018/08/01	0	0.00	1	39.20	39.00	-1	2,603	-0.04%
2018/07/31	1	38.35	1	38.30	38.65	0	2,586	0.00%
2018/07/30	0	0.00	1	38.35	38.05	-1	2,594	-0.04%
2018/07/27	0	0.00	5	38.05	38.05	-5	2,603	-0.19%
2018/07/26	5	38.20	0	0.00	38.05	5	2,625	0.19%
2018/07/24	2	38.00	2	37.83	38.00	0	2,620	0.00%
2018/07/23	1	37.25	0	0.00	37.30	1	2,596	0.04%
2018/07/20	1	37.70	0	0.00	37.55	1	2,606	0.04%
2018/07/19	0	0.00	3	37.55	37.60	-3	2,629	-0.11%
2018/07/18	27	37.70	10	37.70	37.70	17	2,699	0.63%
2018/07/16	3	37.75	0	0.00	37.85	3	2,780	0.11%
2018/07/12	3	37.58	0	0.00	37.55	3	2,835	0.11%
2018/07/09	0	0.00	2	38.23	37.80	-2	3,295	-0.06%
2018/07/06	0	0.00	10	38.00	38.00	-10	3,328	-0.30%
2018/07/05	6	37.83	5	37.85	37.20	1	3,292	0.03%
2018/07/03	0	0.00	1	37.80	37.60	-1	3,303	-0.03%
2018/06/28	5	40.29	0	0.00	40.00	5	3,311	0.15%
2018/06/27	1	40.50	2	40.70	40.35	-1	3,296	-0.03%
2018/06/26	33	40.30	4	40.30	40.20	29	3,309	0.88%
2018/06/22	1	40.65	2	41.05	41.05	-1	3,324	-0.03%
2018/06/21	0	0.00	1	41.60	41.40	-1	3,325	-0.03%
2018/06/20	2	40.75	1	41.40	40.85	1	3,344	0.03%
2018/06/19	1	41.85	0	0.00	41.50	1	3,344	0.03%
2018/06/15	0	0.00	3	42.00	42.25	-3	3,341	-0.09%
2018/06/14	0	0.00	10	41.85	41.65	-10	3,314	-0.30%
2018/06/13	5	41.51	15	41.48	41.45	-10	3,282	-0.30%
2018/06/12	20	42.98	81	42.60	42.20	-61	3,249	-1.88%
2018/06/11	5	40.95	1	41.30	41.50	4	3,079	0.13%
2018/06/08	4	40.73	1	40.75	40.60	3	3,144	0.10%
2018/06/07	3	40.72	3	41.25	40.65	0	3,184	0.00%
2018/06/06	10	40.45	1	40.20	40.70	9	3,253	0.28%
2018/06/05	1	40.50	0	0.00	40.05	1	3,324	0.03%
2018/06/04	5	40.30	5	40.25	40.30	0	3,317	0.00%
2018/06/01	0	0.00	2	40.15	39.85	-2	3,321	-0.06%
2018/05/31	2	39.40	3	40.13	39.85	-1	3,334	-0.03%
2018/05/29	1	39.10	2	39.10	39.10	-1	3,360	-0.03%
2018/05/25	5	39.15	0	0.00	39.20	5	3,448	0.14%
2018/05/24	7	39.59	8	39.65	39.55	-1	3,460	-0.03%
2018/05/22	1	39.00	0	0.00	39.00	1	3,449	0.03%
2018/05/21	10	38.90	0	0.00	39.10	10	3,453	0.29%
2018/05/17	0	0.00	13	39.32	39.25	-13	3,513	-0.37%
2018/05/16	0	0.00	2	38.35	38.50	-2	3,507	-0.06%
2018/05/14	20	38.40	4	38.41	38.40	16	3,649	0.44%
2018/05/11	0	0.00	2	38.55	38.50	-2	3,703	-0.05%
2018/05/10	0	0.00	2	39.10	39.05	-2	3,711	-0.05%
2018/05/09	2	38.18	1	38.40	38.40	1	3,736	0.03%
2018/05/08	14	37.96	0	0.00	37.85	14	3,789	0.37%
2018/05/07	9	38.22	22	38.05	37.95	-13	3,852	-0.34%
2018/05/03	0	0.00	1	38.65	38.15	-1	4,055	-0.02%
2018/05/02	6	39.17	0	0.00	38.85	6	4,171	0.14%
2018/04/27	1	39.25	0	0.00	39.10	1	4,217	0.02%
2018/04/26	0	0.00	1	39.05	39.00	-1	4,253	-0.02%
2018/04/25	0	0.00	2	39.55	39.90	-2	4,308	-0.05%
2018/04/24	2	39.80	15	39.35	39.55	-13	4,371	-0.30%
2018/04/23	2	41.63	0	0.00	41.25	2	4,359	0.05%
2018/04/20	5	43.10	2	43.00	43.10	3	4,368	0.07%
2018/04/19	20	43.05	3	43.33	43.10	17	4,430	0.38%
2018/04/18	8	42.81	1	43.35	42.85	7	4,569	0.15%
2018/04/17	2	43.20	2	43.80	42.65	0	4,625	0.00%
2018/04/16	12	43.54	19	43.50	43.40	-7	4,656	-0.15%
2018/04/13	46	43.91	83	44.15	43.95	-37	4,860	-0.76%
2018/04/12	25	42.06	1	42.30	42.30	24	5,110	0.47%
2018/04/11	0	0.00	2	41.20	41.05	-2	5,324	-0.04%
2018/04/10	1	41.55	0	0.00	41.00	1	5,359	0.02%
2018/04/09	22	41.68	0	0.00	41.30	22	5,461	0.40%
2018/04/03	0	0.00	5	42.70	42.50	-5	5,469	-0.09%
2018/03/30	0	0.00	1	43.30	43.15	-1	5,713	-0.02%
2018/03/29	4	43.29	3	43.12	43.05	1	5,768	0.02%
2018/03/28	0	0.00	19	43.05	43.05	-19	5,779	-0.33%
2018/03/27	0	0.00	11	42.68	42.60	-11	5,873	-0.19%
2018/03/26	1	41.05	61	41.45	41.75	-60	5,918	-1.01%
2018/03/23	0	0.00	5	41.00	41.20	-5	5,934	-0.08%
2018/03/22	0	0.00	1	42.35	42.25	-1	5,938	-0.02%
2018/03/19	0	0.00	3	42.50	42.45	-3	6,177	-0.05%
2018/03/16	2	42.85	0	0.00	42.45	2	6,222	0.03%
2018/03/15	3	42.95	0	0.00	42.95	3	6,249	0.05%
2018/03/14	72	43.61	6	43.74	43.25	66	6,329	1.04%
2018/03/13	0	0.00	2	43.30	43.55	-2	6,380	-0.03%
2018/03/12	2	43.65	0	0.00	43.25	2	6,518	0.03%
2018/03/09	5	43.40	0	0.00	43.20	5	6,528	0.08%
2018/03/08	0	0.00	4	42.65	42.50	-4	6,468	-0.06%
2018/03/07	10	42.45	8	42.47	42.45	2	6,481	0.03%
2018/03/06	2	42.75	0	0.00	42.20	2	6,567	0.03%
2018/03/05	1	42.50	3	42.55	42.35	-2	6,667	-0.03%
2018/03/02	2	43.45	0	0.00	43.20	2	6,704	0.03%
2018/03/01	9	43.21	8	42.44	43.30	1	6,668	0.01%
2018/02/27	1	42.45	1	42.70	42.40	0	6,750	0.00%
2018/02/26	4	42.36	7	42.51	42.35	-3	6,778	-0.04%
2018/02/23	5	41.61	0	0.00	41.60	5	6,778	0.07%
2018/02/22	5	41.65	0	0.00	41.45	5	6,832	0.07%
2018/02/21	0	0.00	1	40.70	40.80	-1	6,834	-0.01%
2018/02/12	0	0.00	4	39.49	39.30	-4	6,862	-0.06%
2018/02/09	9	38.67	13	37.71	39.45	-4	6,936	-0.06%
2018/02/08	3	40.38	2	39.88	39.80	1	6,955	0.01%
2018/02/07	19	41.94	2	41.25	41.30	17	7,144	0.24%
2018/02/06	17	40.09	11	40.69	40.50	6	7,439	0.08%
2018/02/05	5	43.37	25	42.56	43.70	-20	7,371	-0.27%
2018/02/01	3	43.63	0	0.00	43.60	3	7,484	0.04%
2018/01/31	5	43.25	7	43.58	44.05	-2	7,600	-0.03%
2018/01/30	25	43.91	3	43.80	43.65	22	7,710	0.29%
2018/01/29	44	44.22	14	44.22	43.60	30	7,968	0.38%
2018/01/26	7	43.44	6	43.18	43.10	1	7,980	0.01%
2018/01/25	19	43.19	14	43.08	43.05	5	8,232	0.06%
2018/01/24	7	41.84	1	41.90	41.85	6	8,277	0.07%
2018/01/23	7	42.04	2	42.28	42.15	5	8,480	0.06%
2018/01/22	3	42.25	1	42.05	41.90	2	8,993	0.02%
2018/01/19	0	0.00	43	41.83	41.70	-43	9,081	-0.47%
2018/01/17	5	42.61	3	42.55	42.45	2	9,108	0.02%
2018/01/16	6	43.10	5	43.32	43.10	1	9,125	0.01%
2018/01/15	53	44.34	4	44.35	44.00	49	9,125	0.54%
2018/01/12	45	44.42	5	44.50	44.60	40	9,108	0.44%
2018/01/11	2	44.30	1	43.40	43.35	1	9,218	0.01%
2018/01/10	2	43.73	2	43.85	43.65	0	9,373	0.00%
2018/01/09	41	43.97	38	44.23	44.05	3	9,536	0.03%
2018/01/08	50	45.49	51	44.92	44.90	-1	9,404	-0.01%
2018/01/05	22	42.55	27	42.82	42.80	-5	8,875	-0.06%
2018/01/04	2	41.45	6	41.29	41.40	-4	8,731	-0.05%
2018/01/03	2	42.43	1	42.00	41.75	1	8,915	0.01%
2018/01/02	2	41.50	3	41.17	41.10	-1	9,051	-0.01%