金居 (8358)-群益金鼎-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
63.0
漲跌
▲3.0
漲幅
+5.00%
成交量
3,792張
產業
上櫃電子零組件類股▲2.99%
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－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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
2024/04/24	0	0.00	3	61.43	63.00	-3	4,488	-0.07%
2024/04/23	2	60.00	1	59.80	60.00	1	4,476	0.02%
2024/04/22	3	60.37	3	60.00	59.90	0	4,457	0.00%
2024/04/19	4	63.20	7	62.73	62.30	-3	4,411	-0.07%
2024/04/18	1	64.90	3	64.53	64.10	-2	4,358	-0.05%
2024/04/17	5	64.08	4	63.88	64.40	1	4,311	0.02%
2024/04/16	9	63.02	1	63.10	62.50	8	4,254	0.19%
2024/04/15	10	66.55	0	0.00	65.30	10	4,169	0.24%
2024/04/12	21	69.07	31	69.14	67.20	-10	3,954	-0.25%
2024/04/11	3	67.47	4.8	67.48	67.20	-1.8	3,653	-0.05%
2024/04/10	8.1	66.75	13	66.77	66.00	-4.9	3,458	-0.14%
2024/04/09	17	68.42	27.3	68.35	66.80	-10.3	3,309	-0.31%
2024/04/08	6	65.95	15.1	66.05	65.50	-9.1	2,837	-0.32%
2024/04/03	2	63.65	11	64.36	64.20	-9	2,583	-0.35%
2024/04/02	15	64.65	32.2	64.87	64.20	-17.2	2,408	-0.71%
2024/04/01	6	61.82	10	61.85	62.70	-4	1,963	-0.20%
2024/03/29	1	59.00	11	59.37	59.50	-10	1,748	-0.57%
2024/03/28	7	57.97	1	58.20	58.30	6	1,710	0.35%
2024/03/26	3	57.50	1	58.20	57.50	2	1,692	0.12%
2024/03/25	1	58.70	1	60.00	58.60	0	1,715	0.00%
2024/03/22	2	59.35	1	59.50	59.40	1	1,714	0.06%
2024/03/20	2	58.80	0	0.00	59.30	2	1,740	0.11%
2024/03/19	1	58.70	0	0.00	58.60	1	1,680	0.06%
2024/03/18	0	0.00	5	57.70	58.10	-5	1,690	-0.30%
2024/03/14	0.1	57.50	1	57.70	57.20	-0.9	1,715	-0.05%
2024/03/13	0	0.00	0	57.40	57.00	0	1,722	0.00%
2024/03/12	0	58.20	0.1	58.10	58.10	-0.1	1,751	0.00%
2024/03/11	0	57.40	0	0.00	57.50	0	1,795	0.00%
2024/03/08	3.1	57.00	10	56.80	56.60	-6.9	1,805	-0.38%
2024/03/07	2	58.95	3	58.30	58.30	-1	1,794	-0.06%
2024/03/06	12	59.40	0	0.00	59.20	12	1,827	0.66%
2024/03/05	3	58.87	4	58.95	58.80	-1	1,897	-0.05%
2024/03/04	1	59.60	17	59.45	59.30	-16	1,929	-0.83%
2024/02/29	1	59.20	0	0.00	59.20	1	1,970	0.05%
2024/02/27	1	59.60	1	60.40	59.50	0	2,005	0.00%
2024/02/23	2	60.20	3	60.67	59.90	-1	2,196	-0.05%
2024/02/22	0	0.00	3	61.20	60.70	-3	2,216	-0.14%
2024/02/20	0	0.00	2	61.75	61.60	-2	2,275	-0.09%
2024/02/16	5	62.90	8.2	63.19	63.50	-3.2	2,226	-0.14%
2024/02/15	2	59.10	27	59.30	58.90	-25	2,041	-1.22%
2024/02/05	1	60.00	1	60.00	59.70	0	2,092	0.00%
2024/02/01	1	59.00	0	0.00	59.00	1	2,128	0.05%
2024/01/26	0	0.00	1	59.70	59.60	-1	2,250	-0.04%
2024/01/25	1	59.90	0	0.00	59.90	1	2,295	0.04%
2024/01/24	3	60.50	0	0.00	60.50	3	2,316	0.13%
2024/01/19	1	59.20	1	59.80	59.80	0	2,550	0.00%
2024/01/17	1.1	58.94	0	0.00	58.10	1.1	2,785	0.04%
2024/01/16	6	58.80	1	58.50	59.10	5	2,788	0.18%
2024/01/15	2	59.00	0	0.00	59.10	2	2,850	0.07%
2024/01/12	2	58.90	0	0.00	59.10	2	2,944	0.07%
2024/01/11	0	0.00	2	58.10	58.70	-2	2,978	-0.07%
2024/01/10	1.1	57.34	6	57.90	57.40	-4.9	3,093	-0.16%
2024/01/03	3.2	59.32	0	0.00	59.30	3.2	3,758	0.09%
2023/12/29	1	60.50	0	0.00	60.60	1	3,957	0.03%
2023/12/28	1	60.50	0	0.00	60.50	1	4,199	0.02%
2023/12/27	0	0.00	1	60.60	60.50	-1	4,594	-0.02%
2023/12/26	1	60.00	0	0.00	60.20	1	4,851	0.02%
2023/12/25	0	0.00	2	60.50	60.10	-2	4,875	-0.04%
2023/12/22	3	60.97	1	60.50	60.50	2	4,908	0.04%
2023/12/20	1	60.60	0	0.00	60.70	1	4,988	0.02%
2023/12/19	2	59.80	0	0.00	59.80	2	4,993	0.04%
2023/12/18	5	60.52	0	0.00	60.40	5	5,035	0.10%
2023/12/15	2	62.00	0	0.00	61.30	2	5,077	0.04%
2023/12/14	4.1	61.64	0	0.00	61.50	4.1	5,173	0.08%
2023/12/13	0	0.00	1	61.70	61.80	-1	5,302	-0.02%
2023/12/12	3.2	61.22	0	0.00	61.20	3.2	5,404	0.06%
2023/12/11	1	61.50	8	61.88	61.90	-7	5,553	-0.13%
2023/12/07	3.5	61.97	1	62.60	61.60	2.5	5,764	0.04%
2023/12/06	5	62.48	9	62.36	62.50	-4	5,971	-0.07%
2023/12/05	6	61.10	3	61.30	61.00	3	6,066	0.05%
2023/12/04	9	61.94	12	61.90	61.80	-3	6,247	-0.05%
2023/12/01	2	62.25	6	62.28	62.60	-4	6,619	-0.06%
2023/11/30	10	62.50	3	62.07	62.20	7	7,389	0.09%
2023/11/29	4	61.63	0	0.00	61.50	4	7,551	0.05%
2023/11/27	1	60.10	5	60.40	60.00	-4	8,329	-0.05%
2023/11/24	1	60.70	2	60.65	60.80	-1	8,809	-0.01%
2023/11/23	12	62.43	5	63.00	61.50	7	8,993	0.08%
2023/11/22	3	60.50	0	0.00	60.80	3	8,851	0.03%
2023/11/21	3	61.13	1	60.90	60.40	2	8,887	0.02%
2023/11/17	1	59.50	0	0.00	59.10	1	9,095	0.01%
2023/11/15	0	59.90	2	60.00	59.30	-2	9,508	-0.02%
2023/11/14	0	0.00	14	59.29	59.90	-14	9,725	-0.14%
2023/11/13	2	59.60	0	0.00	59.20	2	10,039	0.02%
2023/11/10	7	60.71	0	0.00	60.50	7	10,560	0.07%
2023/11/08	1	61.70	0	0.00	60.80	1	10,744	0.01%
2023/11/07	0	0.00	6	61.30	61.10	-6	10,764	-0.06%
2023/11/06	11	61.59	0	0.00	62.10	11	10,844	0.10%
2023/11/02	1	60.50	0	0.00	60.40	1	10,931	0.01%
2023/11/01	2.1	59.20	0	0.00	59.00	2.1	10,977	0.02%
2023/10/31	4	59.48	1	60.90	58.40	3	11,027	0.03%
2023/10/30	8	61.06	0	0.00	60.90	8	11,180	0.07%
2023/10/27	4	60.78	8	61.90	60.20	-4	11,313	-0.04%
2023/10/26	9	62.53	84	61.53	61.10	-75	11,743	-0.64%
2023/10/25	8	64.93	23	64.44	65.00	-15	12,206	-0.12%
2023/10/24	3	62.73	1	63.90	64.20	2	12,992	0.02%
2023/10/23	5	63.56	1	64.40	63.00	4	13,942	0.03%
2023/10/20	10	61.88	42	62.23	63.00	-32	14,815	-0.22%
2023/10/19	2	63.90	1	64.10	63.90	1	14,773	0.01%
2023/10/18	11	65.37	7	64.53	64.00	4	14,777	0.03%
2023/10/17	13	67.55	2	68.40	67.20	11	14,792	0.07%
2023/10/16	10	67.29	2	66.95	67.10	8	14,788	0.05%
2023/10/13	21	68.59	2	68.50	68.10	19	14,860	0.13%
2023/10/12	6	68.02	6	69.08	68.70	0	14,865	0.00%
2023/10/11	9	68.91	39	68.74	67.20	-30	14,932	-0.20%
2023/10/06	4	67.40	4	68.35	67.50	0	14,829	0.00%
2023/10/05	33	68.55	11	68.59	68.10	22	14,942	0.15%
2023/10/04	29	68.55	9	68.14	68.40	20	14,858	0.13%
2023/10/03	19	68.74	18	68.40	68.40	1	14,680	0.01%
2023/10/02	68	66.48	18	66.28	66.90	50	14,427	0.35%
2023/09/28	1	62.50	2	62.40	61.80	-1	14,264	-0.01%
2023/09/27	4	61.95	0	0.00	62.00	4	14,340	0.03%
2023/09/25	8	63.13	1	63.10	63.10	7	14,459	0.05%
2023/09/22	1	63.20	3	62.87	63.20	-2	14,466	-0.01%
2023/09/21	11	61.70	0	0.00	62.50	11	14,478	0.08%
2023/09/20	1	62.20	0	0.00	61.70	1	14,478	0.01%
2023/09/19	8	63.04	3	63.50	62.40	5	14,567	0.03%
2023/09/18	3	64.83	1	65.30	64.00	2	14,654	0.01%
2023/09/15	0	0.00	1	67.00	66.60	-1	15,118	-0.01%
2023/09/14	1	65.90	4	66.65	66.80	-3	15,209	-0.02%
2023/09/13	1	64.80	0	0.00	65.00	1	15,083	0.01%
2023/09/12	6	65.40	2	65.20	65.20	4	15,044	0.03%
2023/09/11	11	66.40	1.1	65.73	65.00	9.9	14,948	0.07%
2023/09/08	5	68.44	11	68.49	68.40	-6	14,761	-0.04%
2023/09/07	4	68.65	2	68.85	69.00	2	14,747	0.01%
2023/09/06	6	70.48	6	70.68	69.80	0	14,736	0.00%
2023/09/05	43	71.13	37	71.36	70.60	6	14,622	0.04%
2023/09/04	9	68.47	24	68.07	68.10	-15	13,907	-0.11%
2023/09/01	16	67.66	10	66.84	66.30	6	13,906	0.04%
2023/08/31	19	68.93	15	69.69	68.80	4	14,025	0.03%
2023/08/30	18	67.87	43	68.68	68.30	-25	13,475	-0.19%
2023/08/29	11	65.87	13	65.47	66.40	-2	13,009	-0.02%
2023/08/28	2	64.50	1	64.80	63.40	1	12,798	0.01%
2023/08/25	3	63.77	4	64.43	64.30	-1	12,830	-0.01%
2023/08/24	4.1	64.72	16	64.51	64.50	-11.9	12,777	-0.09%
2023/08/23	26	65.37	25	65.26	64.60	1	12,668	0.01%
2023/08/22	16	65.60	13	66.14	64.50	3	12,588	0.02%
2023/08/21	32	64.73	11.1	65.27	65.80	21	12,422	0.17%
2023/08/18	13	64.80	6	65.40	64.20	7	12,213	0.06%
2023/08/17	20	64.70	36	65.47	65.60	-16	12,012	-0.13%
2023/08/16	43	63.96	35	63.40	64.50	8	11,781	0.07%
2023/08/15	3.1	59.12	4	60.90	61.90	-0.9	11,231	-0.01%
2023/08/14	2.1	56.26	2	56.75	56.30	0.1	11,076	0.00%
2023/08/11	1	58.60	1	57.80	57.50	0	11,048	0.00%
2023/08/10	2	59.25	22	58.24	58.10	-20	11,025	-0.18%
2023/08/09	2	60.85	2	61.30	60.90	0	10,926	0.00%
2023/08/08	5	62.34	3	61.90	61.90	2	10,878	0.02%
2023/08/07	20	64.01	1	63.70	64.00	19	10,834	0.18%
2023/08/04	2	62.40	1	62.00	62.30	1	10,768	0.01%
2023/08/02	9.1	64.18	11	64.31	62.70	-1.9	10,710	-0.02%
2023/08/01	42	63.93	5	64.26	63.60	37	10,508	0.35%
2023/07/31	12	68.43	13.2	68.37	64.50	-1.2	10,379	-0.01%
2023/07/28	37.1	69.30	45.1	69.43	69.60	-7.9	9,839	-0.08%
2023/07/27	66.7	68.82	52	68.99	67.50	14.7	9,214	0.16%
2023/07/26	17	68.86	80	67.34	65.80	-63	8,371	-0.75%
2023/07/25	91.1	64.60	70	66.08	66.80	21.1	7,406	0.28%
2023/07/24	4	59.93	3	60.30	60.80	1	6,496	0.02%
2023/07/21	6	60.88	1	60.70	60.80	5	6,468	0.08%
2023/07/20	3	62.00	7	62.11	61.60	-4	6,462	-0.06%
2023/07/19	3	59.83	1	60.60	59.70	2	6,335	0.03%
2023/07/18	10	61.82	3	62.43	60.80	7	6,304	0.11%
2023/07/17	3	62.37	1	62.00	62.00	2	6,244	0.03%
2023/07/14	8	62.79	7	63.33	62.00	1	6,194	0.02%
2023/07/13	3	61.80	6	62.05	61.00	-3	5,970	-0.05%
2023/07/12	7	60.44	11	60.01	60.20	-4	5,784	-0.07%
2023/07/11	14	56.52	10	57.40	57.70	4	5,611	0.07%
2023/07/10	1	57.00	0	0.00	56.00	1	5,591	0.02%
2023/07/07	4.7	58.06	0	0.00	57.60	4.7	5,553	0.08%
2023/07/06	7	62.44	5	62.64	62.40	2	5,441	0.04%
2023/07/05	5	62.44	6.4	62.99	63.00	-1.4	5,368	-0.03%
2023/07/04	1	62.30	1	62.50	62.40	0	5,278	0.00%
2023/07/03	3	61.73	7	61.94	62.30	-4	5,211	-0.08%
2023/06/30	1	61.20	2	59.70	61.30	-1	5,107	-0.02%
2023/06/29	1	60.00	2	60.40	60.10	-1	5,085	-0.02%
2023/06/28	0	0.00	6	60.55	60.00	-6	5,085	-0.12%
2023/06/27	12.2	61.78	29.1	61.35	60.60	-16.9	5,088	-0.33%
2023/06/26	42.5	64.50	12.2	64.23	63.90	30.3	4,952	0.61%
2023/06/21	36	65.00	60.3	64.46	65.00	-24.3	4,791	-0.51%
2023/06/20	11	61.37	5	62.00	61.20	6	4,288	0.14%
2023/06/19	1	59.80	1	59.70	59.80	0	4,168	0.00%
2023/06/16	12	60.03	0.2	60.30	60.10	11.8	4,175	0.28%
2023/06/15	2	61.05	2	61.15	61.10	0	4,216	0.00%
2023/06/14	0	0.00	5	61.20	60.80	-5	4,207	-0.12%
2023/06/13	0	0.00	5	62.16	61.30	-5	4,248	-0.12%
2023/06/12	36	61.32	7	61.59	61.80	29	4,180	0.69%
2023/06/09	7.3	62.21	36	62.75	63.30	-28.7	4,033	-0.71%
2023/06/08	8	60.50	2	60.80	60.80	6	3,779	0.16%
2023/06/07	17.2	61.02	5	61.50	61.60	12.2	3,720	0.33%
2023/06/06	37.1	61.33	34	60.88	60.00	3.1	3,521	0.09%
2023/06/05	3	59.03	5	58.98	58.90	-2	3,214	-0.06%
2023/06/02	6	58.13	4	58.20	57.80	2	3,151	0.06%
2023/06/01	4	57.15	0	0.00	57.20	4	3,163	0.13%
2023/05/31	13	57.92	12	57.92	57.50	1	3,194	0.03%
2023/05/30	3	57.10	0	0.00	56.70	3	3,152	0.10%
2023/05/29	1	56.80	0	0.00	56.80	1	3,218	0.03%
2023/05/24	6.5	56.13	3	56.50	56.80	3.5	3,360	0.10%
2023/05/23	1	57.40	1	57.00	56.80	0	3,466	0.00%
2023/05/22	2	56.60	2	57.20	57.00	0	3,606	0.00%
2023/05/19	6	55.43	0	0.00	55.10	6	3,623	0.17%
2023/05/18	0	0.00	1	54.70	55.20	-1	3,750	-0.03%
2023/05/17	0	0.00	1	54.20	53.70	-1	3,810	-0.03%
2023/05/15	1	53.50	0	0.00	53.80	1	3,890	0.03%
2023/05/11	2	53.25	1	53.20	53.50	1	4,113	0.02%
2023/05/09	0	0.00	5	54.80	54.80	-5	4,288	-0.12%
2023/05/08	1	54.90	5	55.74	55.60	-4	4,446	-0.09%
2023/05/05	6	54.92	8	55.25	55.50	-2	4,475	-0.04%
2023/05/03	3	54.40	0	0.00	54.00	3	4,957	0.06%
2023/05/02	0	0.00	3	55.60	55.20	-3	5,159	-0.06%
2023/04/28	0	0.00	10	55.00	54.80	-10	5,471	-0.18%
2023/04/27	5	53.80	6	54.47	53.50	-1	5,628	-0.02%
2023/04/26	4	53.38	1	53.30	53.40	3	5,806	0.05%
2023/04/25	1.1	55.02	0	0.00	53.70	1.1	5,941	0.02%
2023/04/21	1	56.70	2	55.70	55.20	-1	6,131	-0.02%
2023/04/20	10.1	56.77	0	0.00	56.60	10.1	6,356	0.16%
2023/04/19	3	59.03	1	58.80	58.80	2	6,644	0.03%
2023/04/18	1	60.00	1	61.10	60.00	0	6,886	0.00%
2023/04/12	2	60.90	0	0.00	60.90	2	7,350	0.03%
2023/04/11	0.1	60.90	0	0.00	60.60	0.1	7,331	0.00%
2023/04/10	0	0.00	1	61.00	61.40	-1	7,302	-0.01%
2023/04/06	0	0.00	1	60.30	60.00	-1	7,270	-0.01%
2023/03/30	2	60.05	1	60.00	59.80	1	7,275	0.01%
2023/03/29	2	60.10	4	59.98	59.70	-2	7,286	-0.03%
2023/03/28	9	59.00	5	59.64	58.90	4	7,294	0.05%
2023/03/27	3	60.70	3	60.90	60.80	0	7,256	0.00%
2023/03/24	0	0.00	4	60.80	61.10	-4	7,282	-0.05%
2023/03/23	31	61.10	2	59.95	59.90	29	7,258	0.40%
2023/03/22	0	0.00	2	61.15	62.00	-2	7,190	-0.03%
2023/03/21	9	59.44	5	59.44	60.10	4	7,257	0.06%
2023/03/20	3	58.46	29	58.80	58.60	-26	7,338	-0.35%
2023/03/17	7	59.09	1	59.20	59.20	6	7,294	0.08%
2023/03/16	3.1	58.70	3	57.90	58.50	0.1	7,311	0.00%
2023/03/15	7	60.77	2	61.30	60.00	5	7,329	0.07%
2023/03/14	3	61.47	6	61.93	60.60	-3	7,398	-0.04%
2023/03/13	0.1	61.52	2	62.00	61.90	-2	7,527	-0.03%
2023/03/10	13	62.26	3	62.20	62.10	10	7,674	0.13%
2023/03/09	0	0.00	4	64.70	63.90	-4	8,054	-0.05%
2023/03/08	1	63.90	10	64.10	63.90	-9	8,235	-0.11%
2023/03/07	6	64.03	0	0.00	63.90	6	8,237	0.07%
2023/03/06	2	64.30	21	64.39	64.20	-19	8,246	-0.23%
2023/03/03	15	63.90	1	63.70	63.50	14	8,274	0.17%
2023/03/02	2	63.15	1	63.60	63.20	1	8,317	0.01%
2023/03/01	0	0.00	1	61.80	62.90	-1	8,563	-0.01%
2023/02/24	12	62.98	4	62.85	62.80	8	8,563	0.09%
2023/02/23	36	62.84	2	62.95	62.80	34	8,536	0.40%
2023/02/22	3	63.80	0	0.00	63.80	3	8,545	0.04%
2023/02/21	6	64.32	2	64.65	64.80	4	8,565	0.05%
2023/02/20	21	64.66	8	64.41	64.60	13	8,532	0.15%
2023/02/17	17.1	66.25	6	66.12	66.00	11.1	8,545	0.13%
2023/02/16	5	67.40	9.4	66.03	67.50	-4.4	8,760	-0.05%
2023/02/15	6	64.62	1	65.20	64.70	5	8,733	0.06%
2023/02/14	0	0.00	2	64.70	64.50	-2	8,745	-0.02%
2023/02/13	2	64.00	1	65.20	63.80	1	8,822	0.01%
2023/02/10	3	65.73	5	64.60	64.20	-2	9,008	-0.02%
2023/02/09	1	67.00	2	66.90	67.20	-1	9,288	-0.01%
2023/02/08	17	68.68	12	67.81	67.90	5	9,373	0.05%
2023/02/07	4	67.00	3	68.10	68.00	1	9,417	0.01%
2023/02/06	16	66.08	16	66.73	67.00	0	9,664	0.00%
2023/02/03	8	66.85	9	67.26	66.20	-1	10,133	-0.01%
2023/02/02	3	67.07	10	66.67	67.00	-7	10,287	-0.07%
2023/02/01	15	67.31	13.2	67.99	67.40	1.8	10,251	0.02%
2023/01/31	7	65.33	9	65.31	65.70	-2	9,979	-0.02%
2023/01/30	23	62.58	28	64.35	65.00	-5	9,923	-0.05%
2023/01/17	7	60.31	6	60.27	59.90	1	9,663	0.01%
2023/01/16	21	59.24	27	59.14	58.90	-6	9,501	-0.06%
2023/01/13	9	59.31	4	59.10	58.10	5	9,297	0.05%
2023/01/12	0	0.00	2	58.90	58.60	-2	9,133	-0.02%
2023/01/11	1	58.00	0	0.00	58.40	1	9,020	0.01%
2023/01/10	4	58.70	5	59.54	58.40	-1	8,905	-0.01%
2023/01/09	18	58.80	15	58.81	58.70	3	8,654	0.03%
2023/01/06	1	57.00	7	56.51	57.30	-6	8,280	-0.07%
2023/01/05	6	56.73	4	56.65	55.40	2	8,005	0.02%
2023/01/04	1	55.00	6	55.34	57.00	-5	7,697	-0.07%
2022/12/30	0	0.00	1	50.30	50.00	-1	7,458	-0.01%
2022/12/29	3	49.85	0	0.00	50.10	3	7,453	0.04%
2022/12/28	0	0.00	1	50.60	50.20	-1	7,454	-0.01%
2022/12/22	2	51.50	0	0.00	51.60	2	7,454	0.03%
2022/12/21	1	51.00	4.1	51.04	50.70	-3.1	7,446	-0.04%
2022/12/20	0	0.00	10	51.61	51.20	-10	7,412	-0.13%
2022/12/19	0	0.00	1	53.50	53.00	-1	7,378	-0.01%
2022/12/16	2	54.00	1	53.60	54.40	1	7,359	0.01%
2022/12/13	0	0.00	1	54.10	53.80	-1	7,264	-0.01%
2022/12/12	4	55.10	24	55.01	55.50	-20	7,108	-0.28%
2022/12/09	3	53.90	1	53.70	53.50	2	6,984	0.03%
2022/12/08	14.1	54.01	0	0.00	54.40	14.1	6,943	0.20%
2022/12/07	5	53.22	6	53.20	53.30	-1	6,879	-0.02%
2022/12/06	10	55.06	2	54.80	54.70	8	6,762	0.12%
2022/12/05	18	56.63	14	56.59	56.30	4	6,642	0.06%
2022/12/02	10	58.86	4	58.88	58.40	6	6,480	0.09%
2022/12/01	16	57.21	17.1	57.35	59.00	-1.1	6,298	-0.02%
2022/11/30	6	54.13	6	53.72	54.50	0	5,868	0.00%
2022/11/29	0	0.00	10	51.30	51.60	-10	5,662	-0.18%
2022/11/28	3	51.03	3	50.93	51.80	0	5,630	0.00%
2022/11/25	1	51.90	0	0.00	51.10	1	5,600	0.02%
2022/11/24	6	52.85	0	0.00	52.90	6	5,523	0.11%
2022/11/23	9	52.76	7	52.69	52.90	2	5,432	0.04%
2022/11/22	6	51.65	2	51.75	50.90	4	5,156	0.08%
2022/11/21	0	0.00	2	50.95	50.80	-2	5,109	-0.04%
2022/11/18	3	52.53	8	52.70	51.60	-5	5,061	-0.10%
2022/11/17	1	52.00	1	52.20	51.80	0	4,910	0.00%
2022/11/16	1.1	51.99	5	51.94	52.00	-4	4,802	-0.08%
2022/11/15	11.1	52.38	8	52.06	52.30	3.1	4,707	0.07%
2022/11/14	6	51.80	23	51.10	51.60	-17	4,510	-0.38%
2022/11/11	0	0.00	8	49.29	48.55	-8	4,177	-0.19%
2022/11/10	1	48.90	2	48.58	48.50	-1	4,045	-0.02%
2022/11/09	6	50.03	0	0.00	49.60	6	3,940	0.15%
2022/11/08	8	49.68	5	50.06	49.30	3	3,814	0.08%
2022/11/07	54	50.99	30	50.39	50.50	24	3,587	0.67%
2022/11/04	3	47.35	24	47.69	47.60	-21	3,173	-0.66%
2022/11/03	15	47.34	13	46.97	47.65	2	3,014	0.07%
2022/11/02	13	46.98	17	46.90	47.10	-4	2,855	-0.14%
2022/11/01	64	45.49	60	45.65	46.50	4	2,519	0.16%
2022/10/31	12	41.72	5	42.82	43.60	7	1,885	0.37%
2022/10/28	2	39.80	2	40.05	39.65	0	1,655	0.00%
2022/10/27	8	39.71	0	0.00	39.80	8	1,532	0.52%
2022/10/26	16	38.77	19	37.71	37.50	-3	1,470	-0.20%
2022/10/25	3	38.37	2	38.40	38.00	1	1,311	0.08%
2022/10/24	4.1	37.38	3	37.08	36.90	1.1	1,270	0.08%
2022/10/21	0	0.00	1	37.50	37.20	-1	1,293	-0.08%
2022/10/20	3	38.43	0	0.00	38.30	3	1,313	0.23%
2022/10/19	0	0.00	13	38.20	38.00	-13	1,359	-0.96%
2022/10/18	3	37.18	7	36.75	37.20	-4	1,411	-0.28%
2022/10/17	6	36.19	0	0.00	36.40	6	1,636	0.37%
2022/10/14	1	36.20	0	0.00	36.15	1	1,732	0.06%
2022/10/13	3	35.40	14	35.98	34.90	-11	1,756	-0.63%
2022/10/12	13	37.00	0	0.00	36.95	13	1,769	0.73%
2022/10/11	2	36.80	0	0.00	36.85	2	1,839	0.11%
2022/10/07	0	0.00	1	38.55	38.40	-1	1,893	-0.05%
2022/10/06	1	38.75	5	38.28	38.80	-4	1,939	-0.21%
2022/10/05	1	38.60	14	38.34	38.30	-13	1,984	-0.66%
2022/10/04	2	38.35	0	0.00	38.50	2	2,030	0.10%
2022/10/03	5	38.00	5	37.30	37.80	0	2,073	0.00%
2022/09/30	6	36.78	0	0.00	37.85	6	2,101	0.29%
2022/09/29	4	36.06	0	0.00	36.65	4	2,108	0.19%
2022/09/28	5.5	35.95	0	0.00	35.35	5.5	2,122	0.26%
2022/09/27	2.1	36.49	0	0.00	37.25	2.1	2,143	0.10%
2022/09/26	3	37.00	3	37.57	36.65	0	2,167	0.00%
2022/09/22	0	0.00	4	38.50	39.65	-4	2,220	-0.18%
2022/09/19	1	40.35	0	0.00	40.35	1	2,274	0.04%
2022/09/15	1	41.85	0	0.00	41.85	1	2,339	0.04%
2022/09/14	0	0.00	1	41.55	41.80	-1	2,381	-0.04%
2022/09/12	3.3	41.35	0	0.00	41.20	3.3	2,461	0.13%
2022/09/08	0.2	40.70	0	0.00	41.65	0.2	2,500	0.01%
2022/09/01	0	42.50	0	0.00	42.25	0	2,489	0.00%
2022/08/31	1	43.10	3	42.82	43.00	-2	2,478	-0.08%
2022/08/30	1	42.25	0	0.00	42.25	1	2,472	0.04%
2022/08/29	0	0.00	1	42.50	42.15	-1	2,473	-0.04%
2022/08/25	1	42.70	0	0.00	42.70	1	2,440	0.04%
2022/08/22	0	0.00	1	44.00	43.35	-1	2,499	-0.04%
2022/08/19	0.1	44.10	0	0.00	43.75	0.1	2,505	0.00%
2022/08/17	1	43.55	1	43.60	43.60	0	2,512	0.00%
2022/08/16	1	43.70	0	0.00	43.45	1	2,521	0.04%
2022/08/15	0	0.00	3	43.47	43.40	-3	2,519	-0.12%
2022/08/11	1	41.70	0	0.00	41.95	1	2,507	0.04%
2022/08/10	2	41.80	0	0.00	41.90	2	2,505	0.08%
2022/08/09	2	41.70	0	0.00	41.50	2	2,516	0.08%
2022/08/08	2	41.45	0	0.00	41.30	2	2,521	0.08%
2022/07/29	1	42.50	1	42.45	42.35	0	2,530	0.00%
2022/07/26	2	43.38	1	43.15	43.15	1	2,513	0.04%
2022/07/25	2	44.83	0	0.00	44.80	2	2,499	0.08%
2022/07/22	4	46.35	4	47.01	46.65	0	2,492	0.00%
2022/07/21	1	45.65	7	46.64	46.65	-6	2,306	-0.26%
2022/07/15	2	45.65	2	45.85	46.25	0	2,216	0.00%
2022/07/13	1	44.05	0	0.00	44.25	1	2,143	0.05%
2022/07/12	10	41.75	0	0.00	41.95	10	2,114	0.47%
2022/07/11	1	44.50	0	0.00	44.20	1	2,063	0.05%
2022/07/08	0	0.00	1	46.50	46.00	-1	2,033	-0.05%
2022/07/04	2	43.88	1	44.20	43.85	1	1,962	0.05%
2022/06/30	3	45.83	0	0.00	45.25	3	1,909	0.16%
2022/06/29	1.1	47.59	0	0.00	47.05	1.1	1,868	0.06%
2022/06/28	1	48.55	0	0.00	48.50	1	1,840	0.05%
2022/06/27	3	49.32	2	49.80	49.90	1	1,819	0.05%
2022/06/22	12.1	47.92	0	0.00	47.85	12.1	1,777	0.68%
2022/06/21	3	48.75	1	49.30	50.00	2	1,735	0.12%
2022/06/20	3.2	50.03	0	0.00	48.35	3.2	1,712	0.18%
2022/06/17	1.1	51.36	4	52.70	51.30	-2.9	1,700	-0.17%
2022/06/16	0.1	55.20	0	0.00	54.10	0.1	1,660	0.01%
2022/06/13	1	56.50	0	0.00	56.30	1	1,694	0.06%
2022/06/01	1	58.20	0	0.00	58.30	1	1,836	0.05%
2022/05/31	1	58.00	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	3	57.57	58.00	-3	1,871	-0.16%
2022/05/27	0	0.00	2	55.10	55.40	-2	1,845	-0.11%
2022/05/26	3	54.33	0	0.00	54.10	3	1,874	0.16%
2022/05/25	0	0.00	1	55.00	55.00	-1	1,982	-0.05%
2022/05/20	0	0.00	4	56.00	55.80	-4	2,317	-0.17%
2022/05/19	0	0.00	1	55.60	56.30	-1	2,311	-0.04%
2022/05/18	2	57.70	7	56.93	56.80	-5	2,307	-0.22%
2022/05/17	0	0.00	1	56.40	56.70	-1	2,285	-0.04%
2022/05/13	1	55.30	0	0.00	55.80	1	2,260	0.04%
2022/05/12	0	0.00	10	56.20	55.50	-10	2,249	-0.44%
2022/05/09	3	58.23	0	0.00	57.50	3	2,252	0.13%
2022/05/05	0	0.00	4	60.48	60.60	-4	2,255	-0.18%
2022/05/03	1	57.90	1	58.71	58.60	0	2,298	0.00%
2022/04/29	2	58.60	0	0.00	58.10	2	2,305	0.09%
2022/04/28	3	58.03	2	58.15	58.00	1	2,300	0.04%
2022/04/27	1	58.00	2	58.00	59.50	-1	2,277	-0.04%
2022/04/26	3	60.80	0	0.00	59.50	3	2,261	0.13%
2022/04/25	1	60.40	0	0.00	60.50	1	2,256	0.04%
2022/04/22	3	64.67	3	64.47	64.40	0	2,228	0.00%
2022/04/21	1	65.90	3	66.80	66.40	-2	2,218	-0.09%
2022/04/20	2	66.30	1	66.60	66.70	1	2,240	0.04%
2022/04/19	5	65.90	1	66.00	65.80	4	2,257	0.18%
2022/04/18	1	66.80	1	67.50	66.00	0	2,273	0.00%
2022/04/13	0	0.00	1	68.80	68.70	-1	2,381	-0.04%
2022/04/12	1	68.00	0	0.00	68.00	1	2,429	0.04%
2022/04/11	3	69.00	3	68.97	68.60	0	2,456	0.00%
2022/04/08	1	70.80	2	70.80	70.60	-1	2,467	-0.04%
2022/04/07	0	0.00	0.2	70.40	70.40	-0.2	2,504	-0.01%
2022/04/06	2	71.55	0	0.00	71.50	2	2,533	0.08%
2022/04/01	0	71.90	0	0.00	71.40	0	2,653	0.00%
2022/03/31	1	71.80	0	0.00	71.80	1	2,696	0.04%
2022/03/28	1	72.00	0	0.00	72.60	1	3,084	0.03%
2022/03/25	0	0.00	1	73.60	73.00	-1	3,130	-0.03%
2022/03/23	3	72.67	3	72.97	72.60	0	3,210	0.00%
2022/03/22	2	72.35	2	72.65	72.70	0	3,236	0.00%
2022/03/21	0	71.40	0	0.00	71.40	0	3,239	0.00%
2022/03/18	4	70.73	0	0.00	71.40	4	3,312	0.12%
2022/03/17	0	0.00	1	69.90	70.90	-1	3,316	-0.03%
2022/03/15	2	69.30	1	69.00	68.80	1	3,369	0.03%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/11	1	70.50	0	0.00	70.80	1	3,477	0.03%
2022/03/10	5	71.52	0	0.00	71.30	5	3,491	0.14%
2022/03/09	1	70.90	0	0.00	70.90	1	3,527	0.03%
2022/03/08	1	70.30	0	0.00	70.10	1	3,573	0.03%
2022/03/07	4	71.28	0	0.00	70.90	4	3,618	0.11%
2022/03/04	2	73.80	1	74.00	73.30	1	3,643	0.03%
2022/03/03	2	75.80	1	75.80	74.50	1	3,723	0.03%
2022/03/02	0	0.00	4	75.27	75.20	-4	3,791	-0.11%
2022/03/01	5	74.50	10	74.72	75.40	-5	3,833	-0.13%
2022/02/25	10	75.12	10	75.35	75.00	0	3,886	0.00%
2022/02/24	8	74.89	4	74.73	74.20	4	4,011	0.10%
2022/02/23	7	74.07	16	73.79	74.20	-9	4,011	-0.22%
2022/02/17	1	70.90	1	71.20	70.90	0	5,207	0.00%
2022/02/16	1	71.30	0	0.00	70.80	1	5,801	0.02%
2022/02/14	1	70.80	2	70.65	70.70	-1	5,953	-0.02%
2022/02/11	2	72.00	4	71.88	72.00	-2	6,038	-0.03%
2022/02/10	0	0.00	4	73.58	73.00	-4	6,225	-0.06%
2022/02/09	2	72.10	10	71.96	72.20	-8	6,242	-0.13%
2022/02/08	8	70.86	1	71.60	71.50	7	6,346	0.11%
2022/02/07	7	68.24	3	69.17	69.70	4	6,412	0.06%
2022/01/26	5	67.70	4	68.28	67.50	1	6,444	0.02%
2022/01/25	1	69.30	0	0.00	69.00	1	6,552	0.02%
2022/01/24	8	69.35	4	69.45	69.80	4	6,667	0.06%
2022/01/21	18	71.14	1	71.70	71.50	17	6,749	0.25%
2022/01/20	1	71.40	1	71.40	71.90	0	6,844	0.00%
2022/01/19	4	72.83	0	0.00	72.20	4	6,881	0.06%
2022/01/18	1	74.50	0	0.00	73.40	1	6,994	0.01%
2022/01/17	2	73.60	2	73.70	73.80	0	7,053	0.00%
2022/01/13	2	73.65	1	73.70	73.70	1	7,171	0.01%
2022/01/12	10	71.90	0	0.00	72.20	10	7,299	0.14%
2022/01/10	2	73.60	0	0.00	73.90	2	7,484	0.03%
2022/01/07	1	73.90	1	75.00	73.50	0	7,675	0.00%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/05	3	76.73	3	76.20	76.10	0	7,694	0.00%
2022/01/04	1	78.20	1	77.90	77.30	0	7,696	0.00%
2022/01/03	1	77.10	3	77.60	77.30	-2	7,732	-0.03%
2021/12/30	1	77.20	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	1	77.30	78.10	-1	7,940	-0.01%
2021/12/28	1	77.70	3	79.60	77.60	-2	8,059	-0.02%
2021/12/27	2	78.20	13.1	78.62	77.60	-11.1	8,168	-0.14%
2021/12/24	1	78.40	2	78.25	78.40	-1	8,290	-0.01%
2021/12/23	0.1	78.20	12	78.41	78.40	-11.9	8,387	-0.14%
2021/12/22	2	77.10	0	0.00	77.10	2	8,527	0.02%
2021/12/21	2	74.50	10	75.00	75.00	-8	9,313	-0.09%
2021/12/20	3	73.53	12	73.77	73.10	-9	9,674	-0.09%
2021/12/17	6	74.87	2	75.05	74.90	4	9,822	0.04%
2021/12/16	0	0.00	1	75.50	75.90	-1	9,836	-0.01%
2021/12/15	3	75.30	0	0.00	74.80	3	9,853	0.03%
2021/12/14	24	75.39	0	0.00	75.20	24	9,905	0.24%
2021/12/13	1	74.80	1	74.80	75.10	0	9,860	0.00%
2021/12/10	2	74.50	1	74.30	74.40	1	10,038	0.01%
2021/12/09	3	75.60	0	0.00	75.20	3	10,000	0.03%
2021/12/08	11	76.61	0	0.00	76.20	11	10,010	0.11%
2021/12/07	4	77.68	2	77.70	76.60	2	10,001	0.02%
2021/12/06	3	75.77	0	0.00	76.00	3	10,060	0.03%
2021/12/03	0	0.00	3	76.53	76.60	-3	10,082	-0.03%
2021/12/01	4	75.50	0	0.00	75.30	4	10,105	0.04%
2021/11/30	0	0.00	4	76.90	76.90	-4	10,062	-0.04%
2021/11/29	4	75.35	3	74.87	76.30	1	10,057	0.01%
2021/11/26	5	76.92	3	76.30	75.90	2	9,995	0.02%
2021/11/25	3	78.90	1	79.10	78.70	2	9,949	0.02%
2021/11/24	2	79.80	2	78.45	79.70	0	9,979	0.00%
2021/11/23	9	79.32	2	79.20	78.80	7	10,081	0.07%
2021/11/22	6	81.51	13	81.26	83.00	-7	9,931	-0.07%
2021/11/19	4	78.60	0.1	79.10	79.10	3.9	9,795	0.04%
2021/11/18	16	78.30	12	78.95	78.10	4	9,812	0.04%
2021/11/17	18	80.21	3	80.00	79.80	15	9,727	0.15%
2021/11/16	47.1	85.05	35.2	83.49	80.50	11.9	9,651	0.12%
2021/11/15	25.1	80.35	78	82.19	83.90	-52.9	8,911	-0.59%
2021/11/12	6	75.95	3	76.00	76.30	3	8,640	0.03%
2021/11/11	5	76.04	1	75.40	75.40	4	8,744	0.05%
2021/11/09	3	75.53	7	76.29	77.00	-4	9,006	-0.04%
2021/11/08	2	74.45	0	0.00	74.00	2	8,860	0.02%
2021/11/05	24	76.53	1	74.50	74.50	23	8,942	0.26%
2021/11/04	2	76.00	9	76.09	75.20	-7	8,981	-0.08%
2021/11/03	4	74.70	1	74.70	74.80	3	9,139	0.03%
2021/11/02	5	75.10	0	0.00	73.80	5	9,260	0.05%
2021/11/01	1	76.90	0	0.00	76.90	1	9,253	0.01%
2021/10/29	0	0.00	2	75.55	74.70	-2	9,759	-0.02%
2021/10/28	15	74.45	14	74.74	72.60	1	10,246	0.01%
2021/10/27	3	74.80	3	75.33	75.40	0	10,312	0.00%
2021/10/26	4	76.45	4	75.08	74.70	0	10,317	0.00%
2021/10/25	5	75.48	2	74.60	75.70	3	10,226	0.03%
2021/10/21	1	73.60	2	73.50	73.10	-1	10,293	-0.01%
2021/10/20	1	77.10	6	76.70	74.70	-5	10,274	-0.05%
2021/10/19	10	73.92	12	74.11	74.20	-2	10,319	-0.02%
2021/10/18	6	73.63	2	72.95	74.00	4	10,566	0.04%
2021/10/15	7	72.51	9	72.72	73.40	-2	10,569	-0.02%
2021/10/14	1	67.60	0	0.00	68.20	1	10,520	0.01%
2021/10/13	0.2	66.90	3	67.03	66.50	-2.9	10,558	-0.03%
2021/10/12	1	69.10	2	69.75	69.10	-1	10,571	-0.01%
2021/10/08	6	71.02	3	71.50	71.00	3	10,617	0.03%
2021/10/07	0	0.00	2	69.55	70.20	-2	10,683	-0.02%
2021/10/06	4	68.83	4	68.73	67.90	0	11,044	0.00%
2021/10/05	2	66.55	0	0.00	67.60	2	11,074	0.02%
2021/10/04	2	67.02	0	0.00	66.00	2	11,062	0.02%
2021/10/01	14	73.14	14	71.16	71.10	0	10,969	0.00%
2021/09/30	15	74.26	12	75.53	75.40	3	10,879	0.03%
2021/09/29	18	76.81	17	75.43	73.90	1	10,816	0.01%
2021/09/28	53.5	81.95	48.2	81.86	80.20	5.3	10,680	0.05%
2021/09/27	36	76.91	28	79.90	79.90	8	9,841	0.08%
2021/09/24	5.2	75.58	6	75.13	75.70	-0.8	9,525	-0.01%
2021/09/23	1	71.70	2	72.60	73.00	-1	9,417	-0.01%
2021/09/22	3	71.50	0	0.00	71.50	3	9,438	0.03%
2021/09/17	1	72.60	9	73.37	73.50	-8	9,470	-0.08%
2021/09/16	0	71.40	20	72.00	72.60	-20	9,454	-0.21%
2021/09/15	8.1	72.46	36	71.87	71.50	-27.9	9,509	-0.29%
2021/09/13	4	72.50	1	73.30	71.70	3	9,632	0.03%
2021/09/10	1	71.60	1	72.40	72.70	0	9,877	0.00%
2021/09/09	2	71.80	4	71.43	72.20	-2	10,071	-0.02%
2021/09/08	1	70.10	1	70.80	69.60	0	10,401	0.00%
2021/09/07	3	70.67	1	69.70	70.30	2	11,177	0.02%
2021/09/06	0	0.00	2	71.70	71.30	-2	11,699	-0.02%
2021/09/03	3	72.13	0	0.00	72.10	3	11,964	0.03%
2021/09/02	5	72.96	1	73.80	71.90	4	12,347	0.03%
2021/09/01	5	73.22	18	73.32	73.70	-13	12,590	-0.10%
2021/08/31	16	72.54	3	72.73	72.80	13	12,590	0.10%
2021/08/30	3	73.93	4	74.43	73.40	-1	12,648	-0.01%
2021/08/27	0	0.00	5	73.54	73.70	-5	12,604	-0.04%
2021/08/26	5	71.86	22	71.78	71.70	-17	12,512	-0.14%
2021/08/25	16	70.13	2	69.40	70.50	14	12,632	0.11%
2021/08/24	1	71.40	0	0.00	70.00	1	12,652	0.01%
2021/08/23	9	71.02	0	0.00	71.50	9	12,669	0.07%
2021/08/20	14	70.06	9	69.02	68.20	5	12,712	0.04%
2021/08/19	4	70.88	26	71.48	69.30	-22	12,867	-0.17%
2021/08/18	20	73.24	19	71.49	73.90	1	12,851	0.01%
2021/08/17	21	76.22	13	75.86	73.80	8	12,837	0.06%
2021/08/16	11	74.95	6	78.32	74.90	5	12,983	0.04%
2021/08/13	12	83.16	31	81.66	82.90	-19	12,988	-0.15%
2021/08/12	22	84.22	2	84.05	84.30	20	13,191	0.15%
2021/08/11	26	85.25	6	84.58	84.50	20	13,585	0.15%
2021/08/10	8	85.70	6	85.75	85.40	2	13,665	0.01%
2021/08/09	8	86.44	18	87.91	84.10	-10	13,730	-0.07%
2021/08/06	14	88.40	11	87.77	88.00	3	13,816	0.02%
2021/08/05	7	88.56	12	88.23	87.30	-5	13,821	-0.04%
2021/08/04	55.2	88.88	36	88.57	89.10	19.2	14,081	0.14%
2021/08/03	22	86.75	27	86.61	87.50	-5	13,658	-0.04%
2021/08/02	0	0.00	3	81.73	83.30	-3	13,151	-0.02%
2021/07/30	3	80.23	1	78.80	79.10	2	13,152	0.02%
2021/07/29	1	77.60	11	77.77	78.60	-10	13,389	-0.07%
2021/07/28	2	77.55	0	0.00	77.80	2	13,621	0.01%
2021/07/27	0.1	82.08	2	80.00	80.00	-1.9	13,719	-0.01%
2021/07/26	2	81.20	0	0.00	81.20	2	13,875	0.01%
2021/07/23	32	83.32	16	82.18	82.10	16	13,994	0.11%
2021/07/22	8	80.80	7	82.10	81.40	1	13,930	0.01%
2021/07/21	1	77.40	1	75.90	75.90	0	13,746	0.00%
2021/07/20	3	78.37	3	78.03	76.90	0	13,750	0.00%
2021/07/19	3	80.57	4	80.78	80.50	-1	13,833	-0.01%
2021/07/16	3	81.50	3	82.30	81.40	0	14,247	0.00%
2021/07/15	4	81.73	1	82.40	81.70	3	14,505	0.02%
2021/07/14	4	82.45	7	82.37	82.50	-3	14,695	-0.02%
2021/07/13	9	86.52	21	86.98	83.70	-12	14,884	-0.08%
2021/07/12	6	84.57	13	83.58	83.20	-7	14,678	-0.05%
2021/07/09	6	83.82	6	83.17	84.50	0	14,692	0.00%
2021/07/08	6	83.28	0	0.00	83.20	6	14,792	0.04%
2021/07/07	13	83.48	9	83.10	82.80	4	14,932	0.03%
2021/07/06	1	82.80	1	84.70	83.00	0	15,022	0.00%
2021/07/05	7	83.43	5	84.88	85.10	2	15,176	0.01%
2021/07/02	2	81.40	3	80.73	82.00	-1	15,175	-0.01%
2021/07/01	13	82.97	0	0.00	80.70	13	15,341	0.08%
2021/06/30	10	82.32	8	82.39	81.50	2	15,632	0.01%
2021/06/29	4	84.08	22	83.34	82.80	-18	15,724	-0.11%
2021/06/28	3	83.60	13	83.54	84.80	-10	16,256	-0.06%
2021/06/25	2	84.40	4	83.80	82.70	-2	16,444	-0.01%
2021/06/24	11	83.72	9	84.19	83.50	2	16,969	0.01%
2021/06/23	4	84.68	3	83.87	84.80	1	17,087	0.01%
2021/06/22	8	83.59	8	83.63	83.00	0	17,247	0.00%
2021/06/21	15	82.87	3	82.83	82.40	12	17,979	0.07%
2021/06/18	11	87.69	3	87.67	87.60	8	18,581	0.04%
2021/06/17	43	90.07	24	90.05	88.90	19	18,730	0.10%
2021/06/16	82	89.79	42	90.60	88.90	40	18,628	0.21%
2021/06/15	25	86.98	27	87.54	86.20	-2	18,381	-0.01%
2021/06/11	8	82.99	11	83.00	82.60	-3	18,677	-0.02%
2021/06/10	19	80.89	18	81.12	82.50	1	18,508	0.01%
2021/06/09	27	79.03	68	79.21	80.30	-41	18,181	-0.23%
2021/06/07	4	77.50	0	0.00	76.40	4	18,105	0.02%
2021/06/03	1	76.60	13	76.88	76.80	-12	18,237	-0.07%
2021/06/02	37	77.34	2	76.20	76.10	35	18,457	0.19%
2021/06/01	2	79.40	13	80.58	79.50	-11	18,353	-0.06%
2021/05/28	2	81.75	0	0.00	80.90	2	18,411	0.01%
2021/05/27	3	81.60	13	81.58	81.30	-10	18,468	-0.05%
2021/05/26	16	78.54	6	78.03	80.00	10	18,319	0.05%
2021/05/25	13	81.49	30	79.58	78.50	-17	18,359	-0.09%
2021/05/24	36	77.69	13.1	78.43	78.20	22.9	18,270	0.13%
2021/05/21	26	75.87	9	77.06	75.50	17	18,138	0.09%
2021/05/20	12	75.28	5	73.50	74.00	7	18,249	0.04%
2021/05/19	14	75.61	37.2	76.18	78.60	-23.2	18,154	-0.13%
2021/05/18	12	69.98	26	70.76	71.80	-14	18,103	-0.08%
2021/05/17	14.2	67.73	1	70.80	66.50	13.2	18,788	0.07%
2021/05/14	5	73.68	27	73.34	73.80	-22	20,041	-0.11%
2021/05/13	28	66.00	9	61.76	68.10	19	19,889	0.10%
2021/05/12	13	69.95	4	72.50	65.70	9	19,943	0.05%
2021/05/11	2	73.35	4	71.90	70.00	-2	20,097	-0.01%
2021/05/10	16	72.08	9	71.72	71.40	7	20,196	0.03%
2021/05/07	1	72.00	0	0.00	72.10	1	20,804	0.00%
2021/05/06	4	73.65	3	75.03	73.50	1	20,847	0.00%
2021/05/05	7	70.11	6	70.77	70.20	1	20,768	0.00%
2021/05/04	4	67.70	31	67.83	67.30	-27	21,129	-0.13%
2021/05/03	8	77.81	5	78.50	74.70	3	21,321	0.01%
2021/04/29	7	82.50	3	82.77	83.00	4	21,377	0.02%
2021/04/28	16	82.49	14	82.41	80.00	2	21,438	0.01%
2021/04/27	16	82.03	20	82.88	81.80	-4	21,401	-0.02%
2021/04/26	11	81.15	6	83.85	81.10	5	21,350	0.02%
2021/04/23	19	84.55	2	86.55	82.80	17	21,429	0.08%
2021/04/22	20	87.34	58	87.54	85.20	-38	21,344	-0.18%
2021/04/21	18	84.83	26	82.74	84.30	-8	20,986	-0.04%
2021/04/20	44	82.35	35	82.29	81.30	9	20,862	0.04%
2021/04/19	14	79.95	15	80.65	80.10	-1	20,734	0.00%
2021/04/16	19	79.75	5	79.18	77.80	14	20,537	0.07%
2021/04/15	17	77.32	11	77.93	78.00	6	20,348	0.03%
2021/04/14	6	74.17	75	72.97	75.30	-69	20,297	-0.34%
2021/04/13	3	75.63	5	75.72	74.00	-2	20,402	-0.01%
2021/04/12	0	0.00	3	77.43	76.40	-3	20,581	-0.01%
2021/04/09	22	80.22	36	80.92	79.00	-14	20,588	-0.07%
2021/04/08	12	79.68	11	79.35	79.80	1	20,616	0.00%
2021/04/07	5	79.16	8	79.44	79.50	-3	20,634	-0.01%
2021/04/06	11	79.81	15	78.37	81.10	-4	20,773	-0.02%
2021/04/01	1	76.70	1	75.80	75.50	0	21,171	0.00%
2021/03/31	19	76.63	27.1	75.99	75.80	-8.1	21,598	-0.04%
2021/03/30	4	73.43	4	73.45	73.10	0	22,568	0.00%
2021/03/29	54	72.71	58	73.51	72.40	-4	22,798	-0.02%
2021/03/26	3	69.00	6.2	69.49	69.00	-3.2	22,533	-0.01%
2021/03/25	19	69.17	27	69.28	68.00	-8	22,491	-0.04%
2021/03/24	19	71.00	28	71.11	70.20	-9	22,209	-0.04%
2021/03/23	25	69.74	35	69.95	70.80	-10	21,339	-0.05%
2021/03/22	15	65.81	14	65.50	65.30	1	20,493	0.00%
2021/03/19	4	63.53	2.1	64.63	63.40	1.9	20,159	0.01%
2021/03/18	29	64.61	35	64.27	63.10	-6	19,809	-0.03%
2021/03/17	77	64.07	76.2	63.99	64.60	0.8	19,342	0.00%
2021/03/16	6	60.27	18	60.23	60.30	-12	18,592	-0.06%
2021/03/15	8	59.70	12	59.53	59.60	-4	18,506	-0.02%
2021/03/12	8	58.89	1	58.80	58.60	7	18,490	0.04%
2021/03/11	3	58.70	9	59.70	59.90	-6	18,523	-0.03%
2021/03/10	2	57.15	3	57.63	57.60	-1	18,503	-0.01%
2021/03/09	1	56.60	2	56.60	56.90	-1	18,499	-0.01%
2021/03/08	25	58.85	15	59.01	58.40	10	18,414	0.05%
2021/03/04	6	57.32	2	57.65	56.40	4	18,282	0.02%
2021/03/03	10	57.19	3	56.23	58.40	7	18,247	0.04%
2021/03/02	9	58.87	3	57.30	57.20	6	18,591	0.03%
2021/02/26	3	58.27	1	58.10	59.30	2	18,657	0.01%
2021/02/25	0	0.00	2	59.55	58.70	-2	18,873	-0.01%
2021/02/24	14	59.55	23	60.77	58.50	-9	18,808	-0.05%
2021/02/23	20	60.93	4	60.55	60.80	16	18,742	0.09%
2021/02/22	49	62.82	48	62.64	61.50	1	18,702	0.01%
2021/02/19	7	60.90	7.6	61.34	61.40	-0.6	18,460	0.00%
2021/02/18	34.2	60.57	16	60.93	60.60	18.2	18,605	0.10%
2021/02/17	69	61.39	67	61.18	62.50	2	19,117	0.01%
2021/02/05	34	57.04	68	57.73	57.90	-34	18,671	-0.18%
2021/02/04	1	53.70	6	54.65	54.00	-5	17,802	-0.03%
2021/02/03	7	55.60	13	54.59	53.60	-6	17,791	-0.03%
2021/02/02	28	53.44	39	54.98	55.20	-11	17,572	-0.06%
2021/02/01	6	53.40	6	53.63	53.70	0	17,009	0.00%
2021/01/29	18	54.38	23	54.73	51.90	-5	16,705	-0.03%
2021/01/28	2	52.80	11	53.38	52.80	-9	15,996	-0.06%
2021/01/27	12	54.23	2	55.80	53.80	10	15,772	0.06%
2021/01/26	96	54.96	90	55.29	54.10	6	15,546	0.04%
2021/01/25	39	53.60	28	53.81	54.00	11	14,918	0.07%
2021/01/22	42	51.70	36	51.68	52.10	6	14,523	0.04%
2021/01/21	82	49.15	34	49.61	50.50	48	14,213	0.34%
2021/01/20	16	46.75	0.2	46.91	46.90	15.8	13,985	0.11%
2021/01/19	5	48.41	1	48.00	47.95	4	13,887	0.03%
2021/01/18	12	48.20	5	46.19	48.10	7	13,843	0.05%
2021/01/15	32	50.59	2	50.20	50.10	30	13,596	0.22%
2021/01/14	5	52.04	4	52.38	52.50	1	13,422	0.01%
2021/01/13	2	52.60	25	52.40	53.20	-23	13,293	-0.17%
2021/01/12	22	50.77	2	50.30	50.40	20	13,148	0.15%
2021/01/11	5	52.78	2	52.40	52.60	3	12,997	0.02%
2021/01/08	10	52.30	1	52.50	52.50	9	12,869	0.07%
2021/01/07	6.2	52.56	10	52.47	52.60	-3.9	12,778	-0.03%
2021/01/06	4	52.75	5	52.30	51.40	-1	12,634	-0.01%
2021/01/05	27	54.61	41	54.62	53.40	-14	12,302	-0.11%
2021/01/04	12	52.78	15	52.55	52.70	-3	11,872	-0.03%
2020/12/31	20	53.60	24.6	52.92	53.30	-4.6	11,712	-0.04%
2020/12/30	10	54.01	9	53.21	52.90	1	11,421	0.01%
2020/12/29	29	54.91	46	54.49	54.60	-17	11,222	-0.15%
2020/12/28	30	54.29	61	54.05	55.50	-31	10,862	-0.29%
2020/12/25	39	52.89	21	52.64	51.80	18	10,069	0.18%
2020/12/24	199	50.86	198	51.50	51.50	1	9,435	0.01%	大買/大賣/
2020/12/23	4	48.41	41	48.76	48.80	-37	7,858	-0.47%
2020/12/22	32	46.08	10	46.01	44.40	22	7,373	0.30%
2020/12/21	23	44.57	24	44.94	45.10	-1	7,047	-0.01%
2020/12/18	1	43.40	0	0.00	43.45	1	6,902	0.01%
2020/12/17	2.2	42.63	0	0.00	43.25	2.2	6,888	0.03%
2020/12/16	2	42.75	0	0.00	42.85	2	6,903	0.03%
2020/12/15	1	42.00	0	0.00	41.90	1	6,927	0.01%
2020/12/14	0	0.00	5	43.30	43.15	-5	7,004	-0.07%
2020/12/11	6	42.17	2	43.08	42.50	4	6,994	0.06%
2020/12/10	3	44.00	3	43.85	43.30	0	6,923	0.00%
2020/12/09	1	45.00	0	0.00	44.70	1	6,787	0.01%
2020/12/08	1	44.45	5	44.60	45.25	-4	6,732	-0.06%
2020/12/07	1	45.75	0	0.00	44.85	1	6,676	0.01%
2020/12/04	10	46.05	5	46.20	46.20	5	6,565	0.08%
2020/12/03	0	0.00	1	45.60	45.20	-1	6,440	-0.02%
2020/12/02	0	0.00	2	45.60	45.50	-2	6,364	-0.03%
2020/12/01	6	44.65	3	44.72	44.95	3	6,252	0.05%
2020/11/30	6	46.23	0	0.00	45.85	6	6,096	0.10%
2020/11/27	2	45.98	2	46.20	46.05	0	5,956	0.00%
2020/11/26	22	46.97	19	46.97	46.50	3	5,867	0.05%
2020/11/25	3	45.53	8	45.62	46.00	-5	5,354	-0.09%
2020/11/24	5	45.09	15	45.66	44.45	-10	5,108	-0.20%
2020/11/23	1	44.80	6	44.57	44.40	-5	4,777	-0.10%
2020/11/20	4	45.43	6	45.26	44.45	-2	4,694	-0.04%
2020/11/19	1	45.00	1	45.20	45.20	0	4,544	0.00%
2020/11/18	3	44.83	11	45.11	45.00	-8	4,419	-0.18%
2020/11/17	22	44.25	29	44.92	44.50	-7	4,216	-0.17%
2020/11/16	21	45.45	52	45.09	44.50	-31	3,939	-0.79%
2020/11/13	43	43.04	52	42.92	42.90	-9	3,069	-0.29%
2020/11/12	75	42.22	91	41.98	41.90	-16	2,611	-0.61%
2020/11/11	7	40.34	18	39.96	40.70	-11	2,016	-0.55%
2020/11/10	1	38.85	4	38.73	38.85	-3	1,876	-0.16%
2020/11/09	6	38.58	6	38.31	38.55	0	1,881	0.00%
2020/11/05	1	38.70	0	0.00	38.70	1	1,910	0.05%
2020/11/02	1	38.00	1	38.25	38.50	0	1,988	0.00%
2020/10/29	7	38.14	0	0.00	38.10	7	2,038	0.34%
2020/10/26	11	39.00	3	38.93	38.70	8	2,222	0.36%
2020/10/22	2	37.63	0	0.00	37.90	2	2,238	0.09%
2020/10/21	2	38.20	0	0.00	37.95	2	2,274	0.09%
2020/10/20	4	38.46	4	38.36	38.10	0	2,295	0.00%
2020/10/16	1	36.80	0	0.00	36.85	1	2,296	0.04%
2020/10/14	1	37.30	0	0.00	37.30	1	2,352	0.04%
2020/10/12	1	36.45	0	0.00	36.45	1	2,386	0.04%
2020/10/08	3	37.12	0	0.00	37.05	3	2,412	0.12%
2020/09/30	0	0.00	6	37.75	37.60	-6	2,582	-0.23%
2020/09/25	7	37.14	0	0.00	37.05	7	2,826	0.25%
2020/09/24	1	37.70	0	0.00	37.75	1	2,872	0.03%
2020/09/23	12	37.86	0	0.00	37.75	12	2,956	0.41%
2020/09/22	6	38.02	6	38.03	38.20	0	2,992	0.00%
2020/09/21	11	39.33	2	39.05	38.70	9	3,083	0.29%
2020/09/18	13	39.94	1	41.00	39.30	12	3,137	0.38%
2020/09/17	2	40.70	2	40.70	40.60	0	3,125	0.00%
2020/09/16	0	0.00	1	39.90	39.70	-1	3,050	-0.03%
2020/09/15	0	0.00	39	39.30	39.40	-39	3,060	-1.27%
2020/09/10	35	39.55	0	0.00	38.50	35	3,264	1.07%
2020/09/09	3	38.98	2	38.90	39.00	1	3,282	0.03%
2020/09/08	1	38.15	7	37.91	38.15	-6	3,281	-0.18%
2020/09/04	6	37.97	1	37.90	37.95	5	3,412	0.15%
2020/08/31	0	0.00	2	38.35	38.00	-2	3,640	-0.05%
2020/08/28	1	37.75	0	0.00	37.75	1	3,741	0.03%
2020/08/27	1	38.00	0	0.00	38.00	1	3,766	0.03%
2020/08/24	0	0.00	4	37.76	38.20	-4	3,868	-0.10%
2020/08/21	0	0.00	1	36.85	37.00	-1	3,954	-0.03%
2020/08/20	7	36.61	5	36.00	36.05	2	4,025	0.05%
2020/08/19	1	39.30	3	39.12	38.90	-2	4,079	-0.05%
2020/08/18	1	39.20	0	0.00	39.05	1	4,106	0.02%
2020/08/17	0	0.00	4	39.30	39.40	-4	4,145	-0.10%
2020/08/14	3	39.30	0	0.00	39.15	3	4,210	0.07%
2020/08/13	1	39.40	0	0.00	39.05	1	4,247	0.02%
2020/08/12	2	39.40	0	0.00	39.35	2	4,324	0.05%
2020/08/11	2	39.45	0	0.00	39.65	2	4,471	0.04%
2020/08/07	4	40.21	2	40.05	40.10	2	4,745	0.04%
2020/08/06	1	41.30	30.1	41.30	40.75	-29.1	4,823	-0.60%
2020/08/05	1	41.20	2	41.30	41.20	-1	5,014	-0.02%
2020/08/04	1	41.25	0	0.00	41.25	1	5,361	0.02%
2020/08/03	3	41.13	1	40.70	40.85	2	5,506	0.04%
2020/07/31	1	41.00	0	0.00	41.15	1	5,644	0.02%
2020/07/30	0	0.00	2	41.25	40.90	-2	5,952	-0.03%
2020/07/29	1	39.10	3	39.03	39.10	-2	6,042	-0.03%
2020/07/28	7	39.15	2	39.40	38.50	5	6,369	0.08%
2020/07/27	0	0.00	1	40.05	39.80	-1	6,722	-0.01%
2020/07/24	2	40.75	13	40.57	40.05	-11	6,856	-0.16%
2020/07/23	13	40.99	5	40.75	40.85	8	6,857	0.12%
2020/07/22	1	40.35	0	0.00	40.35	1	6,847	0.01%
2020/07/20	0	0.00	1	39.40	39.80	-1	6,826	-0.01%
2020/07/17	7	40.30	4	40.15	39.70	3	6,825	0.04%
2020/07/16	17	40.18	0	0.00	40.10	17	6,830	0.25%
2020/07/15	0	0.00	1	40.80	40.30	-1	6,823	-0.01%
2020/07/13	1	40.75	7	40.28	40.90	-6	6,834	-0.09%
2020/07/10	5	40.60	15	41.05	40.10	-10	6,865	-0.15%
2020/07/09	1	41.35	0	0.00	41.20	1	6,897	0.01%
2020/07/08	2	41.75	1	41.75	41.70	1	6,989	0.01%
2020/07/07	16	42.23	0	0.00	42.00	16	6,965	0.23%
2020/07/06	0	0.00	8	41.94	41.75	-8	6,931	-0.12%
2020/07/03	2	41.15	0	0.00	40.90	2	6,929	0.03%
2020/07/02	4	41.20	12	41.43	41.15	-8	6,967	-0.11%
2020/07/01	1	41.85	4	41.95	41.65	-3	6,887	-0.04%
2020/06/30	3	41.82	3	41.82	41.85	0	6,845	0.00%
2020/06/29	3	42.77	0	0.00	42.90	3	6,765	0.04%
2020/06/24	1	42.95	1	42.95	42.85	0	6,669	0.00%
2020/06/23	10	42.55	32	42.83	42.70	-22	6,670	-0.33%
2020/06/22	3	42.52	3	42.55	42.45	0	6,647	0.00%
2020/06/19	1	43.00	15	42.95	42.85	-14	6,669	-0.21%
2020/06/18	1	43.10	5	42.83	42.85	-4	6,667	-0.06%
2020/06/17	0	0.00	4	42.74	42.95	-4	6,597	-0.06%
2020/06/16	5	41.80	0	0.00	42.00	5	6,551	0.08%
2020/06/12	4	40.38	2	40.63	41.50	2	6,634	0.03%
2020/06/11	5	41.13	6	42.45	40.90	-1	6,651	-0.02%
2020/06/09	1	42.80	12	42.81	42.30	-11	6,697	-0.16%
2020/06/08	1	42.85	2	43.15	42.25	-1	6,808	-0.01%
2020/06/05	3	42.82	1	42.65	42.65	2	6,766	0.03%
2020/06/04	1	42.50	7	42.43	42.65	-6	6,762	-0.09%
2020/06/03	1	42.05	24	42.08	41.90	-23	6,728	-0.34%
2020/06/02	1	41.75	3	41.90	41.50	-2	6,800	-0.03%
2020/06/01	2	41.45	3	41.55	41.75	-1	6,870	-0.01%
2020/05/29	2	40.63	0	0.00	40.95	2	6,863	0.03%
2020/05/28	13	40.87	1	41.60	40.60	12	6,904	0.17%
2020/05/27	1	41.85	0	0.00	41.85	1	6,848	0.01%
2020/05/26	0	0.00	2	42.48	42.25	-2	6,841	-0.03%
2020/05/25	1	41.55	1	41.50	41.55	0	6,753	0.00%
2020/05/21	1	42.00	2	41.48	41.90	-1	6,697	-0.01%
2020/05/20	3	41.13	2	41.00	40.95	1	6,702	0.01%
2020/05/19	2	41.90	2	41.18	41.85	0	6,669	0.00%
2020/05/18	7	40.59	11	40.70	40.20	-4	6,592	-0.06%
2020/05/15	2	41.50	1	42.30	41.90	1	6,449	0.02%
2020/05/14	4	42.64	5	42.32	41.30	-1	6,348	-0.02%
2020/05/13	4	43.19	0	0.00	42.95	4	6,213	0.06%
2020/05/12	23	43.95	5	43.75	43.70	18	6,141	0.29%
2020/05/11	44	44.24	64	44.41	44.20	-20	5,978	-0.33%
2020/05/08	16	42.42	38	42.15	42.30	-22	5,640	-0.39%
2020/05/07	22	42.84	28	42.46	42.30	-6	5,486	-0.11%
2020/05/06	28	42.08	160	42.45	41.75	-132	5,362	-2.46%	大賣/鉅額交易
2020/05/05	40	41.23	21	41.03	40.80	19	5,071	0.37%
2020/05/04	37	39.85	14	40.71	41.50	23	4,899	0.47%
2020/04/30	20	39.02	31	39.79	40.50	-11	4,660	-0.24%
2020/04/29	10	37.35	21	36.70	36.85	-11	4,394	-0.25%
2020/04/28	12	35.25	0	0.00	35.50	12	4,387	0.27%
2020/04/24	7	34.40	1	34.35	34.45	6	4,447	0.13%
2020/04/22	1	33.90	1	33.95	34.05	0	4,453	0.00%
2020/04/21	4	34.04	1	34.55	33.60	3	4,466	0.07%
2020/04/20	6	34.96	0	0.00	34.90	6	4,514	0.13%
2020/04/17	1	35.05	0	0.00	34.75	1	4,584	0.02%
2020/04/16	1	35.20	0	0.00	35.15	1	4,539	0.02%
2020/04/15	1	35.25	6	35.14	35.20	-5	4,612	-0.11%
2020/04/14	2	35.18	5	35.37	35.40	-3	4,612	-0.07%
2020/04/13	15	34.36	14	34.68	34.80	1	4,589	0.02%
2020/04/10	2	33.10	0	0.00	33.30	2	4,513	0.04%
2020/04/09	1.2	33.33	2	33.18	33.00	-0.8	4,571	-0.02%
2020/04/07	2	31.88	5	31.98	32.90	-3	4,500	-0.07%
2020/04/01	0	0.00	1	29.95	30.30	-1	4,431	-0.02%
2020/03/27	2	30.33	0	0.00	30.20	2	4,543	0.04%
2020/03/26	3	29.53	0	0.00	29.70	3	4,546	0.07%
2020/03/25	0	0.00	3	29.80	29.70	-3	4,561	-0.07%
2020/03/24	3	28.33	0	0.00	28.25	3	4,573	0.07%
2020/03/23	0	0.00	10	27.15	27.10	-10	4,808	-0.21%
2020/03/20	0	0.00	4	28.45	28.60	-4	5,173	-0.08%
2020/03/19	9	26.48	16	27.16	26.45	-7	5,391	-0.13%
2020/03/18	4	29.71	3	30.57	29.35	1	5,436	0.02%
2020/03/17	8	29.86	12	29.88	29.90	-4	5,549	-0.07%
2020/03/16	12	31.15	18	32.00	31.00	-6	5,561	-0.11%
2020/03/13	22	31.02	8	31.31	31.95	14	5,565	0.25%
2020/03/12	23	34.73	19	36.02	34.30	4	5,506	0.07%
2020/03/10	2	37.63	15	37.08	38.55	-13	5,761	-0.23%
2020/03/09	3	38.38	0	0.00	38.00	3	5,901	0.05%
2020/03/06	2	40.00	1	39.50	39.70	1	5,920	0.02%
2020/03/05	2	39.00	7	39.31	39.65	-5	6,003	-0.08%
2020/03/04	1	38.40	0	0.00	38.40	1	6,457	0.02%
2020/03/02	1	36.40	2	36.48	36.25	-1	6,716	-0.01%
2020/02/27	8	37.72	1	37.30	37.00	7	6,860	0.10%
2020/02/26	1	39.30	6	39.00	39.30	-5	6,803	-0.07%
2020/02/25	0	0.00	1	38.90	38.90	-1	6,761	-0.01%
2020/02/24	0	0.00	8	38.78	39.15	-8	6,759	-0.12%
2020/02/21	5	38.89	4	38.76	38.95	1	6,745	0.01%
2020/02/20	1	38.30	23	38.74	38.50	-22	6,684	-0.33%
2020/02/19	5	38.20	2	38.30	38.25	3	6,673	0.04%
2020/02/18	5	38.44	2	38.05	38.05	3	6,686	0.04%
2020/02/17	1	38.55	1	38.50	38.60	0	6,701	0.00%
2020/02/14	1	38.15	0	0.00	38.00	1	6,672	0.01%
2020/02/13	7	37.95	1	38.35	37.70	6	6,723	0.09%
2020/02/12	4	38.36	3	38.45	38.30	1	6,714	0.01%
2020/02/11	20	37.01	9	37.62	37.65	11	6,756	0.16%
2020/02/10	6	36.08	0	0.00	36.60	6	6,972	0.09%
2020/02/07	46	36.44	4	36.51	36.35	42	7,364	0.57%
2020/02/06	12	36.64	3	36.90	37.10	9	7,746	0.12%
2020/02/05	11	35.55	5	35.70	35.85	6	7,741	0.08%
2020/02/04	4	34.43	7	35.46	35.95	-3	7,703	-0.04%
2020/02/03	18	33.12	7	33.71	33.40	11	7,678	0.14%
2020/01/31	19	36.03	6	38.05	36.45	13	7,587	0.17%
2020/01/30	13	38.56	2	39.15	38.45	11	7,532	0.15%
2020/01/20	11	42.89	5	43.00	42.70	6	7,534	0.08%
2020/01/16	1	43.35	0	0.00	43.40	1	7,662	0.01%
2020/01/14	1	43.70	7	43.92	43.75	-6	8,146	-0.07%
2020/01/13	2	43.10	1	43.30	43.40	1	8,108	0.01%
2020/01/10	0	0.00	1	42.55	42.55	-1	8,078	-0.01%
2020/01/09	9	42.77	3	43.10	42.40	6	8,088	0.07%
2020/01/08	2	43.15	5	43.23	43.15	-3	8,102	-0.04%
2020/01/07	2	43.15	12	43.28	43.10	-10	8,246	-0.12%
2020/01/06	10	42.00	1	43.25	42.80	9	8,254	0.11%
2020/01/03	7	42.43	7	42.29	42.80	0	8,271	0.00%
2020/01/02	8	42.93	1	43.15	43.10	7	8,253	0.08%
2019/12/31	3	42.55	1	42.65	42.55	2	8,331	0.02%
2019/12/30	1	42.60	1	42.60	42.55	0	8,401	0.00%
2019/12/27	0	0.00	3	42.35	42.35	-3	8,440	-0.04%
2019/12/26	8	42.49	1	42.25	42.20	7	8,527	0.08%
2019/12/25	1	42.30	1	42.50	42.45	0	8,590	0.00%
2019/12/24	9	41.48	1	41.40	41.45	8	8,942	0.09%
2019/12/23	16	42.08	3	42.03	41.95	13	8,962	0.15%
2019/12/20	2	42.40	8	42.32	42.60	-6	9,107	-0.07%
2019/12/19	35	42.80	8	42.84	42.75	27	9,700	0.28%
2019/12/18	13	42.93	32	43.10	42.60	-19	10,083	-0.19%
2019/12/17	45	44.12	9	45.15	44.25	36	10,305	0.35%
2019/12/16	4	46.18	4	46.54	46.80	0	10,013	0.00%
2019/12/13	4	44.91	14	45.39	45.30	-10	9,961	-0.10%
2019/12/12	2	46.10	29	45.94	44.85	-27	10,269	-0.26%
2019/12/11	16	45.19	0	0.00	45.30	16	10,281	0.16%
2019/12/10	3	44.42	4	44.40	45.00	-1	10,391	-0.01%
2019/12/09	8	45.48	9	45.48	45.00	-1	10,420	-0.01%
2019/12/06	5	45.41	5	45.62	45.30	0	10,519	0.00%
2019/12/05	8	45.79	22	46.22	45.40	-14	10,532	-0.13%
2019/12/04	12	44.79	22	44.59	45.25	-10	10,426	-0.10%
2019/12/03	1	44.20	0	0.00	44.50	1	10,636	0.01%
2019/12/02	7	43.52	7	44.47	44.85	0	10,677	0.00%
2019/11/29	39	45.51	30	45.63	44.40	9	10,682	0.08%
2019/11/28	20	43.70	20	44.03	43.90	0	10,301	0.00%
2019/11/27	5	42.87	4	42.78	42.60	1	10,422	0.01%
2019/11/26	9	42.57	9	42.64	43.00	0	10,526	0.00%
2019/11/25	1	41.60	3	41.48	41.25	-2	10,621	-0.02%
2019/11/22	1	41.05	1	41.05	41.00	0	11,289	0.00%
2019/11/21	0	0.00	2	40.25	41.00	-2	11,463	-0.02%
2019/11/20	0	0.00	3	40.70	40.60	-3	11,769	-0.03%
2019/11/18	0	0.00	3	41.25	41.05	-3	12,160	-0.02%
2019/11/15	0	0.00	4	41.11	40.90	-4	12,388	-0.03%
2019/11/14	8	40.38	0	0.00	40.65	8	12,744	0.06%
2019/11/13	0	0.00	24	41.05	41.30	-24	12,941	-0.19%
2019/11/12	14	41.63	18	41.23	41.45	-4	13,341	-0.03%
2019/11/11	1	40.90	3	40.52	40.40	-2	13,834	-0.01%
2019/11/08	18	41.28	4	41.00	41.00	14	14,410	0.10%
2019/11/07	36	40.53	1	41.05	40.60	35	14,552	0.24%
2019/11/06	22	43.04	4	44.20	42.00	18	14,468	0.12%
2019/11/05	30	44.79	64	45.20	45.30	-34	14,132	-0.24%
2019/11/04	4	43.90	0	0.00	43.50	4	13,749	0.03%
2019/11/01	7	43.60	2	43.35	43.50	5	13,691	0.04%
2019/10/31	7	43.74	0	0.00	43.35	7	13,704	0.05%
2019/10/30	2	43.58	0	0.00	43.65	2	13,699	0.01%
2019/10/29	1	44.05	2	44.00	42.80	-1	13,673	-0.01%
2019/10/28	1	43.30	8	44.16	43.85	-7	13,617	-0.05%
2019/10/25	8	43.41	6	43.42	43.15	2	13,563	0.01%
2019/10/24	21	44.35	12	44.47	44.10	9	13,517	0.07%
2019/10/23	17	44.65	11	44.50	44.35	6	13,520	0.04%
2019/10/22	23	43.41	30	43.65	44.10	-7	13,312	-0.05%
2019/10/21	6	42.51	1	42.75	42.75	5	13,039	0.04%
2019/10/18	3	42.45	3	42.23	42.25	0	12,991	0.00%
2019/10/17	10	41.95	0	0.00	41.95	10	12,961	0.08%
2019/10/16	29	42.82	5	42.23	42.00	24	12,920	0.19%
2019/10/15	7	42.34	22	42.56	42.45	-15	12,807	-0.12%
2019/10/14	3	41.60	10	41.25	41.15	-7	12,605	-0.06%
2019/10/09	1	40.90	0	0.00	40.50	1	12,511	0.01%
2019/10/08	10	41.30	1	41.45	41.25	9	12,425	0.07%
2019/10/07	2	42.20	12	42.19	42.00	-10	12,362	-0.08%
2019/10/04	11	40.94	0	0.00	41.00	11	12,222	0.09%
2019/10/03	6	41.69	3	41.80	41.95	3	12,128	0.02%
2019/10/02	15	41.53	3	41.27	42.40	12	12,070	0.10%
2019/10/01	3	40.68	10	40.51	41.00	-7	11,963	-0.06%
2019/09/27	25	41.16	5	40.85	40.60	20	11,886	0.17%
2019/09/25	14	43.74	23	43.22	43.20	-9	11,442	-0.08%
2019/09/24	35	43.85	9	44.90	43.45	26	11,299	0.23%
2019/09/23	82	47.22	0	0.00	46.80	82	10,695	0.77%
2019/09/20	13	47.65	47	47.78	48.60	-34	10,293	-0.33%
2019/09/19	1	46.90	0	0.00	46.90	1	9,803	0.01%
2019/09/18	5	46.61	2	46.35	46.55	3	9,709	0.03%
2019/09/17	18	47.24	14	47.06	47.10	4	9,484	0.04%
2019/09/16	2	46.28	3	46.05	46.50	-1	9,039	-0.01%
2019/09/12	6	44.86	1	45.90	46.35	5	8,913	0.06%
2019/09/11	1	45.40	6	45.91	45.20	-5	8,751	-0.06%
2019/09/10	14	45.28	15	44.69	45.30	-1	8,666	-0.01%
2019/09/09	3	46.45	1	46.40	46.50	2	8,491	0.02%
2019/09/06	17	46.94	16	46.31	46.30	1	8,432	0.01%
2019/09/05	13	46.50	17	46.75	46.70	-4	8,273	-0.05%
2019/09/04	4	44.63	3	44.52	45.25	1	7,862	0.01%
2019/09/03	3	44.83	0	0.00	45.05	3	7,723	0.04%
2019/09/02	5	44.43	9	44.31	44.50	-4	7,511	-0.05%
2019/08/30	35	46.27	11	44.45	43.20	24	7,313	0.33%
2019/08/29	2	46.35	30	46.25	46.80	-28	6,927	-0.40%
2019/08/28	27	46.47	21	46.25	46.30	6	6,709	0.09%
2019/08/27	15	46.38	25	46.38	46.50	-10	6,414	-0.16%
2019/08/26	3	42.23	13	42.43	43.55	-10	5,719	-0.17%
2019/08/23	31	43.44	21	43.26	42.95	10	5,531	0.18%
2019/08/22	15	43.10	38	42.31	42.30	-23	5,193	-0.44%
2019/08/21	14	41.80	7	42.39	42.00	7	4,975	0.14%
2019/08/20	31	41.90	2	41.80	40.80	29	4,749	0.61%
2019/08/19	30	43.03	25	43.57	42.30	5	4,500	0.11%
2019/08/16	3	41.15	1	40.90	41.75	2	4,112	0.05%
2019/08/15	21	41.43	22	41.36	41.80	-1	3,876	-0.03%
2019/08/14	8	40.54	25	40.89	41.50	-17	3,444	-0.49%
2019/08/13	11	38.96	9	38.60	38.20	2	2,872	0.07%
2019/08/12	2	37.55	13	37.98	38.10	-11	2,255	-0.49%
2019/08/08	9	33.59	153	34.60	34.65	-144	2,010	-7.16%	大賣/鉅額交易
2019/08/07	8	33.53	10	33.82	33.65	-2	1,853	-0.11%
2019/08/06	1	32.45	1	32.55	32.65	0	1,774	0.00%
2019/08/05	7	32.09	0	0.00	32.00	7	1,759	0.40%
2019/08/02	47	32.28	2	32.30	32.30	45	1,764	2.55%
2019/08/01	6	33.48	0	0.00	33.40	6	1,744	0.34%
2019/07/30	29	32.77	46	32.75	32.80	-17	1,668	-1.02%
2019/07/29	102	33.55	5	33.48	33.70	97	1,635	5.93%	大買/
2019/07/26	3	32.65	0	0.00	33.10	3	1,575	0.19%
2019/07/25	5	32.75	10	33.13	32.75	-5	1,546	-0.32%
2019/07/24	1	31.60	0	0.00	31.85	1	1,474	0.07%
2019/07/23	17	31.67	7	31.84	31.80	10	1,489	0.67%
2019/07/19	9	31.23	5	31.50	31.15	4	1,504	0.27%
2019/07/18	3	30.90	7	30.90	30.75	-4	1,492	-0.27%
2019/07/17	7	31.18	0	0.00	31.00	7	1,504	0.47%
2019/07/16	9	31.20	9	31.06	31.10	0	1,542	0.00%
2019/07/15	1	31.15	0	0.00	31.10	1	1,577	0.06%
2019/07/12	23	31.12	0	0.00	30.95	23	1,615	1.42%
2019/07/08	1	31.00	0	0.00	30.90	1	1,820	0.05%
2019/07/04	0	0.00	1	31.20	31.45	-1	1,864	-0.05%
2019/07/02	1	31.40	0	0.00	31.50	1	2,063	0.05%
2019/07/01	0	0.00	1	30.50	31.45	-1	2,088	-0.05%
2019/06/28	6	32.49	4	32.10	32.10	2	2,361	0.08%
2019/06/27	0	0.00	2	32.55	32.60	-2	2,417	-0.08%
2019/06/25	2	32.00	50	31.79	31.95	-48	2,505	-1.92%
2019/06/21	50	32.20	55	32.60	32.50	-5	2,585	-0.19%
2019/06/20	1	32.30	1	32.70	32.70	0	2,619	0.00%
2019/06/19	7	32.06	1	32.10	32.00	6	2,584	0.23%
2019/06/18	2	31.45	0	0.00	31.70	2	2,568	0.08%
2019/06/17	0	0.00	1	31.20	31.05	-1	2,561	-0.04%
2019/06/14	61	31.39	8	31.37	31.35	53	2,623	2.02%
2019/06/13	11	30.29	28	30.17	31.00	-17	2,623	-0.65%
2019/06/12	1	29.20	10	29.40	29.35	-9	2,608	-0.35%
2019/06/05	11	28.81	0	0.00	28.85	11	2,645	0.42%
2019/05/30	0	0.00	6	29.14	28.90	-6	2,754	-0.22%
2019/05/29	0	0.00	4	28.45	28.15	-4	2,785	-0.14%
2019/05/28	0	0.00	6	28.35	28.30	-6	2,896	-0.21%
2019/05/27	6	28.05	0	0.00	28.15	6	3,286	0.18%
2019/05/24	1	28.30	1	28.70	28.25	0	3,344	0.00%
2019/05/23	5	28.25	0	0.00	28.30	5	3,368	0.15%
2019/05/21	0	0.00	5	29.30	29.10	-5	3,435	-0.15%
2019/05/17	25	29.37	5	29.25	28.85	20	3,485	0.57%
2019/05/16	0	0.00	1	29.60	29.60	-1	3,536	-0.03%
2019/05/15	0	0.00	10	30.15	30.05	-10	3,645	-0.27%
2019/05/14	6	27.37	11	28.72	29.50	-5	3,661	-0.14%
2019/05/13	6	29.43	2	29.20	28.70	4	3,712	0.11%
2019/05/10	11	30.05	0	0.00	29.85	11	3,759	0.29%
2019/05/09	5	30.65	0	0.00	30.35	5	3,760	0.13%
2019/05/08	1	31.40	0	0.00	31.30	1	3,748	0.03%
2019/05/07	5	31.55	0	0.00	31.85	5	3,774	0.13%
2019/05/06	5	32.05	1	31.70	31.70	4	3,817	0.10%
2019/05/02	0	0.00	8	32.98	33.00	-8	3,818	-0.21%
2019/04/30	5	32.18	5	32.60	32.80	0	3,854	0.00%
2019/04/29	1	33.65	0	0.00	33.00	1	3,914	0.03%
2019/04/25	1	35.05	0	0.00	34.60	1	3,952	0.03%
2019/04/24	7	34.25	10	34.42	34.65	-3	4,013	-0.07%
2019/04/23	10	34.19	9	34.31	34.40	1	4,004	0.02%
2019/04/22	2	34.63	0	0.00	34.55	2	4,007	0.05%
2019/04/19	0	0.00	3	34.00	34.90	-3	4,037	-0.07%
2019/04/18	3	35.02	1	33.85	33.85	2	4,000	0.05%
2019/04/17	7	34.68	8	34.50	34.50	-1	3,983	-0.03%
2019/04/16	1	35.00	7	34.66	34.90	-6	4,021	-0.15%
2019/04/15	0	0.00	24	33.73	33.75	-24	3,935	-0.61%
2019/04/12	6	32.98	0	0.00	32.80	6	3,916	0.15%
2019/04/11	10	33.60	0	0.00	33.15	10	3,913	0.26%
2019/04/10	5	33.85	0	0.00	33.85	5	3,898	0.13%
2019/04/09	9	35.02	11	34.96	34.35	-2	3,879	-0.05%
2019/04/08	33	33.80	25	33.98	34.00	8	3,761	0.21%
2019/04/03	8	34.54	6	34.60	34.60	2	3,670	0.05%
2019/04/02	39	35.11	31	35.08	34.55	8	3,618	0.22%
2019/04/01	6	33.30	9	33.33	33.40	-3	3,357	-0.09%
2019/03/29	6	32.95	4	33.29	33.30	2	3,274	0.06%
2019/03/28	10	32.49	10	32.45	32.45	0	3,149	0.00%
2019/03/27	2.4	32.49	0	0.00	32.70	2.4	3,173	0.08%
2019/03/26	1	31.90	1	31.80	31.85	0	3,124	0.00%
2019/03/22	0	0.00	3	31.98	32.15	-3	3,069	-0.10%
2019/03/21	3	32.35	0	0.00	32.15	3	3,059	0.10%
2019/03/19	5	32.60	1	32.70	32.20	4	3,165	0.13%
2019/03/18	0	0.00	19	32.26	32.50	-19	3,114	-0.61%
2019/03/15	1	31.80	5	31.45	31.75	-4	3,052	-0.13%
2019/03/14	0	0.00	12	31.03	30.75	-12	3,083	-0.39%
2019/03/13	25	30.83	0	0.00	30.80	25	3,133	0.80%
2019/03/12	10	31.23	0	0.00	31.00	10	3,192	0.31%
2019/03/11	1	31.30	0	0.00	31.15	1	3,259	0.03%
2019/03/07	0	0.00	1	31.50	31.30	-1	3,361	-0.03%
2019/03/06	0	0.00	6	31.55	31.30	-6	3,401	-0.18%
2019/03/05	1	31.75	0	0.00	31.65	1	3,417	0.03%
2019/03/04	2	31.95	2	32.15	32.00	0	3,417	0.00%
2019/02/27	9	31.73	6	32.43	32.50	3	3,436	0.09%
2019/02/26	7	32.25	34	32.62	32.55	-27	3,339	-0.81%
2019/02/25	7	30.67	48	30.97	31.20	-41	2,972	-1.38%
2019/02/22	42	30.45	0	0.00	30.30	42	2,923	1.44%
2019/02/21	10	30.74	10	30.95	30.80	0	2,927	0.00%
2019/02/20	21	30.89	21	31.35	30.75	0	2,971	0.00%
2019/02/19	10	30.58	1	30.55	30.60	9	2,943	0.31%
2019/02/18	13	30.87	1	30.80	30.70	12	2,941	0.41%
2019/02/14	1	30.75	23	30.85	31.20	-22	2,878	-0.76%
2019/02/13	8	30.21	2	30.15	30.20	6	2,851	0.21%
2019/02/12	17	30.40	6	30.56	30.60	11	2,821	0.39%
2019/02/11	4	31.03	2	30.65	30.70	2	2,757	0.07%
2019/01/29	1	29.90	5	30.00	29.80	-4	2,682	-0.15%
2019/01/25	0	0.00	3	30.10	30.05	-3	2,701	-0.11%
2019/01/24	10	29.20	12	29.48	29.30	-2	2,658	-0.08%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/22	3	29.93	5	30.10	30.00	-2	2,639	-0.08%
2019/01/21	3	29.75	2	29.85	30.05	1	2,591	0.04%
2019/01/18	0	0.00	6	29.41	29.30	-6	2,512	-0.24%
2019/01/17	8	29.31	0	0.00	29.15	8	2,491	0.32%
2019/01/16	4	29.19	26	28.85	29.55	-22	2,448	-0.90%
2019/01/15	10	28.10	4	28.15	28.15	6	2,341	0.26%
2019/01/14	5	28.51	0	0.00	28.05	5	2,339	0.21%
2019/01/11	0	0.00	16	28.37	28.30	-16	2,327	-0.69%
2019/01/09	10	27.63	12	27.83	27.85	-2	2,264	-0.09%
2019/01/08	0	0.00	15	27.81	27.90	-15	2,242	-0.67%
2019/01/07	10	26.55	12	27.22	27.30	-2	2,172	-0.09%
2019/01/02	7	27.89	0	0.00	27.55	7	2,192	0.32%
2018/12/28	10	28.20	0	0.00	28.05	10	2,188	0.46%
2018/12/27	10	28.38	0	0.00	28.25	10	2,211	0.45%
2018/12/26	5	28.75	0	0.00	28.25	5	2,194	0.23%
2018/12/24	1	29.45	15	29.53	29.85	-14	2,183	-0.64%
2018/12/22	0	0.00	13	28.94	29.20	-13	2,119	-0.61%
2018/12/21	8	28.40	8	28.55	28.40	0	2,135	0.00%
2018/12/20	23	28.80	25	28.98	28.30	-2	2,195	-0.09%
2018/12/19	11	29.02	2	28.95	29.30	9	2,155	0.42%
2018/12/18	1	28.00	6	28.23	28.10	-5	2,125	-0.24%
2018/12/17	5	28.70	1	28.60	28.55	4	2,123	0.19%
2018/12/13	10	29.45	1	29.65	29.15	9	2,214	0.41%
2018/12/12	17	29.98	28	29.90	30.00	-11	2,202	-0.50%
2018/12/11	0	0.00	6	28.47	28.90	-6	2,113	-0.28%
2018/12/10	2	27.93	2	27.60	27.70	0	2,176	0.00%
2018/12/07	10	28.33	0	0.00	28.20	10	2,176	0.46%
2018/12/06	15	29.63	4	29.53	29.10	11	2,101	0.52%
2018/12/05	3	30.93	0	0.00	30.70	3	2,055	0.15%
2018/12/04	6	31.07	4	31.58	31.95	2	2,034	0.10%
2018/12/03	9	30.68	6	30.70	30.90	3	1,987	0.15%
2018/11/30	1	29.40	0	0.00	30.00	1	1,923	0.05%
2018/11/29	10	30.25	12	29.69	29.60	-2	1,891	-0.11%
2018/11/28	0	0.00	3	29.23	29.40	-3	1,809	-0.17%
2018/11/22	1	28.70	1	28.00	28.00	0	1,724	0.00%
2018/11/20	5	28.55	0	0.00	28.40	5	1,737	0.29%
2018/11/19	2	29.00	1	28.90	29.00	1	1,710	0.06%
2018/11/16	1	27.75	0	0.00	27.85	1	1,652	0.06%
2018/11/14	0	0.00	1	27.75	27.70	-1	1,647	-0.06%
2018/11/13	0	0.00	1	27.70	28.05	-1	1,671	-0.06%
2018/11/12	2	28.50	7	28.45	28.35	-5	1,689	-0.30%
2018/11/09	1	27.30	0	0.00	27.30	1	1,623	0.06%
2018/11/08	0	0.00	2	27.45	26.90	-2	1,630	-0.12%
2018/11/02	5	27.66	9	27.31	27.15	-4	1,795	-0.22%
2018/11/01	1	25.90	2	25.98	26.00	-1	1,743	-0.06%
2018/10/30	3	23.90	0	0.00	23.90	3	1,733	0.17%
2018/10/25	11	24.45	3	24.05	24.05	8	1,820	0.44%
2018/10/24	2	25.10	0	0.00	25.45	2	1,826	0.11%
2018/10/17	2	26.70	0	0.00	26.20	2	1,908	0.10%
2018/10/16	9	25.91	0	0.00	25.90	9	1,909	0.47%
2018/10/12	2	25.40	2	24.93	25.60	0	1,912	0.00%
2018/10/11	10	25.81	0	0.00	25.75	10	1,897	0.53%
2018/10/05	5	29.72	4	29.55	29.30	1	1,896	0.05%
2018/10/04	1	31.25	0	0.00	31.25	1	1,879	0.05%
2018/10/03	1	31.60	0	0.00	31.60	1	1,883	0.05%
2018/10/02	1	32.40	0	0.00	31.90	1	1,892	0.05%
2018/09/28	0	0.00	1	31.90	31.90	-1	1,948	-0.05%
2018/09/27	5	32.01	4	32.16	31.85	1	1,955	0.05%
2018/09/26	1	31.55	4	31.76	31.55	-3	1,904	-0.16%
2018/09/25	4	31.30	0	0.00	31.55	4	1,945	0.21%
2018/09/20	2	31.73	0	0.00	31.40	2	2,000	0.10%
2018/09/19	0	0.00	16	32.86	32.60	-16	2,034	-0.79%
2018/09/17	0	0.00	1	32.15	32.25	-1	2,018	-0.05%
2018/09/14	8	31.71	6	32.58	32.80	2	2,040	0.10%
2018/09/11	1	28.95	0	0.00	29.35	1	1,986	0.05%
2018/09/10	2	28.95	11	29.18	28.40	-9	2,006	-0.45%
2018/09/07	1	30.60	8	30.73	30.60	-7	1,997	-0.35%
2018/09/05	0	0.00	26	32.92	32.70	-26	2,066	-1.26%
2018/08/30	2	32.85	0	0.00	32.75	2	2,359	0.08%
2018/08/29	1	33.60	0	0.00	33.15	1	2,396	0.04%
2018/08/28	0	0.00	2	33.40	33.30	-2	2,399	-0.08%
2018/08/27	0	0.00	10	32.20	32.20	-10	2,397	-0.42%
2018/08/24	0	0.00	2	31.95	31.95	-2	2,418	-0.08%
2018/08/23	2	32.15	2	32.65	32.10	0	2,534	0.00%
2018/08/21	1	31.45	1	31.65	31.60	0	2,546	0.00%
2018/08/20	4	32.13	0	0.00	31.80	4	2,565	0.16%
2018/08/17	0	0.00	3	33.35	33.40	-3	2,584	-0.12%
2018/08/16	0	0.00	1	32.25	32.60	-1	2,627	-0.04%
2018/08/15	3	33.05	0	0.00	32.80	3	2,621	0.11%
2018/08/14	4	33.35	0	0.00	33.50	4	2,631	0.15%
2018/08/13	6	33.48	8	33.40	32.60	-2	2,627	-0.08%
2018/08/10	2	36.98	5	35.90	35.80	-3	2,563	-0.12%
2018/08/09	2	37.58	1	37.45	37.45	1	2,554	0.04%
2018/08/02	8	38.58	27	38.96	38.50	-19	2,624	-0.72%
2018/08/01	1	38.55	4	39.15	39.00	-3	2,603	-0.12%
2018/07/31	17.8	38.52	9	38.53	38.65	8.8	2,586	0.34%
2018/07/30	1	38.25	0	0.00	38.05	1	2,594	0.04%
2018/07/27	0	0.00	2	38.15	38.05	-2	2,603	-0.08%
2018/07/24	2	37.95	3	37.80	38.00	-1	2,620	-0.04%
2018/07/23	1	37.30	0	0.00	37.30	1	2,596	0.04%
2018/07/20	10	37.93	7	37.59	37.55	3	2,606	0.12%
2018/07/17	4	38.05	11	38.04	38.00	-7	2,771	-0.25%
2018/07/16	2	37.80	0	0.00	37.85	2	2,780	0.07%
2018/07/12	2	37.80	0	0.00	37.55	2	2,835	0.07%
2018/07/09	0	0.00	1	38.10	37.80	-1	3,295	-0.03%
2018/07/06	11	37.79	5	37.50	38.00	6	3,328	0.18%
2018/07/05	3	37.87	2	37.20	37.20	1	3,292	0.03%
2018/07/03	1	38.35	2	37.90	37.60	-1	3,303	-0.03%
2018/07/02	1	37.70	0	0.00	37.25	1	3,281	0.03%
2018/06/29	2	37.70	2	37.60	37.60	0	3,293	0.00%
2018/06/28	6	40.32	2	40.45	40.00	4	3,311	0.12%
2018/06/27	3	40.48	0	0.00	40.35	3	3,296	0.09%
2018/06/26	4	40.51	1	40.75	40.20	3	3,309	0.09%
2018/06/22	0	0.00	1	41.05	41.05	-1	3,324	-0.03%
2018/06/21	4	41.46	1	41.35	41.40	3	3,325	0.09%
2018/06/20	11	41.33	0	0.00	40.85	11	3,344	0.33%
2018/06/19	7	41.88	0	0.00	41.50	7	3,344	0.21%
2018/06/15	1	42.10	2	42.05	42.25	-1	3,341	-0.03%
2018/06/14	0	0.00	6	41.88	41.65	-6	3,314	-0.18%
2018/06/13	1	42.00	0	0.00	41.45	1	3,282	0.03%
2018/06/12	17	42.73	8	43.01	42.20	9	3,249	0.28%
2018/06/11	3	41.10	3	41.20	41.50	0	3,079	0.00%
2018/06/08	3	40.70	0	0.00	40.60	3	3,144	0.10%
2018/06/07	4	41.00	3	40.75	40.65	1	3,184	0.03%
2018/06/06	0	0.00	1	40.10	40.70	-1	3,253	-0.03%
2018/06/05	9	40.67	5	40.13	40.05	4	3,324	0.12%
2018/06/04	7	40.36	4	40.29	40.30	3	3,317	0.09%
2018/06/01	0	0.00	1	39.95	39.85	-1	3,321	-0.03%
2018/05/31	8	40.18	17	40.05	39.85	-9	3,334	-0.27%
2018/05/30	1	39.00	1	39.00	38.85	0	3,286	0.00%
2018/05/29	3	39.15	0	0.00	39.10	3	3,360	0.09%
2018/05/28	3	39.10	20	39.30	39.10	-17	3,434	-0.49%
2018/05/25	10	39.23	5	39.70	39.20	5	3,448	0.14%
2018/05/24	1	39.80	13	39.78	39.55	-12	3,460	-0.35%
2018/05/23	3	39.00	0	0.00	38.85	3	3,418	0.09%
2018/05/22	4	39.08	0	0.00	39.00	4	3,449	0.12%
2018/05/21	3	39.05	0	0.00	39.10	3	3,453	0.09%
2018/05/18	3	38.80	0	0.00	38.75	3	3,462	0.09%
2018/05/17	10	39.50	16	39.36	39.25	-6	3,513	-0.17%
2018/05/15	0	0.00	1	39.05	38.25	-1	3,546	-0.03%
2018/05/14	0	0.00	1	38.35	38.40	-1	3,649	-0.03%
2018/05/11	7	38.78	12	38.70	38.50	-5	3,703	-0.13%
2018/05/10	2	39.25	8	39.18	39.05	-6	3,711	-0.16%
2018/05/09	2	38.45	2	38.10	38.40	0	3,736	0.00%
2018/05/08	6	37.98	0	0.00	37.85	6	3,789	0.16%
2018/05/07	5	37.85	5	38.40	37.95	0	3,852	0.00%
2018/05/03	0	0.00	4	38.45	38.15	-4	4,055	-0.10%
2018/05/02	10	39.15	0	0.00	38.85	10	4,171	0.24%
2018/04/30	0	0.00	2	39.45	39.15	-2	4,180	-0.05%
2018/04/27	1	39.30	1	39.20	39.10	0	4,217	0.00%
2018/04/26	1	39.10	0	0.00	39.00	1	4,253	0.02%
2018/04/25	3	39.45	3	39.20	39.90	0	4,308	0.00%
2018/04/24	4	39.68	16	39.79	39.55	-12	4,371	-0.27%
2018/04/23	0	0.00	1	42.65	41.25	-1	4,359	-0.02%
2018/04/20	1	43.40	2	43.00	43.10	-1	4,368	-0.02%
2018/04/19	14	43.38	14	43.17	43.10	0	4,430	0.00%
2018/04/18	13	43.17	10	42.85	42.85	3	4,569	0.07%
2018/04/17	3	43.03	54	43.12	42.65	-51	4,625	-1.10%
2018/04/16	12	43.63	0	0.00	43.40	12	4,656	0.26%
2018/04/13	60	44.16	16	44.44	43.95	44	4,860	0.91%
2018/04/12	11	41.77	8	41.93	42.30	3	5,110	0.06%
2018/04/10	0	0.00	1	41.50	41.00	-1	5,359	-0.02%
2018/04/09	1	41.40	0	0.00	41.30	1	5,461	0.02%
2018/04/03	2	42.70	0	0.00	42.50	2	5,469	0.04%
2018/03/31	0	0.00	2	43.75	43.35	-2	5,627	-0.04%
2018/03/30	0	0.00	1	43.15	43.15	-1	5,713	-0.02%
2018/03/29	0	0.00	14	43.45	43.05	-14	5,768	-0.24%
2018/03/26	1	41.25	3	41.65	41.75	-2	5,918	-0.03%
2018/03/23	2	41.50	3	41.07	41.20	-1	5,934	-0.02%
2018/03/22	2	42.53	3	42.48	42.25	-1	5,938	-0.02%
2018/03/21	0	0.00	1	42.35	42.55	-1	6,059	-0.02%
2018/03/20	0	0.00	1	42.15	42.15	-1	6,083	-0.02%
2018/03/19	3	42.45	0	0.00	42.45	3	6,177	0.05%
2018/03/16	3	42.90	0	0.00	42.45	3	6,222	0.05%
2018/03/15	0	0.00	5	43.05	42.95	-5	6,249	-0.08%
2018/03/14	1	44.05	2	43.75	43.25	-1	6,329	-0.02%
2018/03/13	1	43.25	2	43.18	43.55	-1	6,380	-0.02%
2018/03/12	11	43.40	5	43.52	43.25	6	6,518	0.09%
2018/03/09	0	0.00	14	43.15	43.20	-14	6,528	-0.21%
2018/03/08	0	0.00	1	42.55	42.50	-1	6,468	-0.02%
2018/03/07	4	42.35	7	42.50	42.45	-3	6,481	-0.05%
2018/03/06	13	42.49	2	42.20	42.20	11	6,567	0.17%
2018/03/02	4	43.16	0	0.00	43.20	4	6,704	0.06%
2018/03/01	9	42.82	21	43.05	43.30	-12	6,668	-0.18%
2018/02/27	1	42.40	3	42.40	42.40	-2	6,750	-0.03%
2018/02/26	1	41.95	9	42.36	42.35	-8	6,778	-0.12%
2018/02/23	4	41.78	1	42.20	41.60	3	6,778	0.04%
2018/02/22	5	41.72	6	41.96	41.45	-1	6,832	-0.01%
2018/02/21	0	0.00	1	40.65	40.80	-1	6,834	-0.01%
2018/02/12	3	39.60	1	39.30	39.30	2	6,862	0.03%
2018/02/09	8	38.02	6	38.90	39.45	2	6,936	0.03%
2018/02/08	8	40.21	0	0.00	39.80	8	6,955	0.12%
2018/02/07	6	41.73	10	41.71	41.30	-4	7,144	-0.06%
2018/02/06	10	40.26	12	41.47	40.50	-2	7,439	-0.03%
2018/02/05	12	42.84	33	43.03	43.70	-21	7,371	-0.28%
2018/02/02	10	43.70	12	43.40	43.25	-2	7,397	-0.03%
2018/02/01	22	44.54	18	43.91	43.60	4	7,484	0.05%
2018/01/31	15	43.08	13	43.81	44.05	2	7,600	0.03%
2018/01/30	129	44.00	129	43.98	43.65	0	7,710	0.00%	大買/大賣/
2018/01/29	96	44.38	98	43.80	43.60	-2	7,968	-0.03%
2018/01/26	17	43.18	2.3	43.34	43.10	14.7	7,980	0.18%
2018/01/25	10	43.05	15	43.22	43.05	-5	8,232	-0.06%
2018/01/24	3	41.85	3	41.87	41.85	0	8,277	0.00%
2018/01/23	6	42.39	1	42.10	42.15	5	8,480	0.06%
2018/01/22	32	42.03	24	41.92	41.90	8	8,993	0.09%
2018/01/19	0.8	41.75	14	41.88	41.70	-13.2	9,081	-0.14%
2018/01/18	7	43.10	6	43.07	42.50	1	9,067	0.01%
2018/01/17	6	42.72	2	42.65	42.45	4	9,108	0.04%
2018/01/16	10	43.30	1	43.40	43.10	9	9,125	0.10%
2018/01/15	4	44.19	2	44.35	44.00	2	9,125	0.02%
2018/01/12	14	44.12	12	44.20	44.60	2	9,108	0.02%
2018/01/11	44	43.75	1	44.05	43.35	43	9,218	0.47%
2018/01/10	7	44.05	24	43.92	43.65	-17	9,373	-0.18%
2018/01/09	32	44.08	27	44.50	44.05	5	9,536	0.05%
2018/01/08	16	44.23	57.2	44.93	44.90	-41.2	9,404	-0.44%
2018/01/05	7	42.79	11	42.89	42.80	-4	8,875	-0.05%
2018/01/04	1	41.40	0	0.00	41.40	1	8,731	0.01%
2018/01/03	23	42.02	23	41.85	41.75	0	8,915	0.00%
2018/01/02	0	0.00	10	41.09	41.10	-10	9,051	-0.11%