金居 (8358)-凱基-豐中券商分點個股進出

台股 » 個股 » 金居 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金居

(8358)

可現股當沖

股價
58.3
漲跌
▲0.3
漲幅
+0.52%
成交量
710張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	61.00	1	60.50	60.80	0	1,501	0.00%
2024/12/11	1	60.50	0	0.00	60.60	1	1,439	0.07%
2024/12/10	0	0.00	1	59.50	60.30	-1	1,434	-0.07%
2024/12/06	0	0.00	6	61.00	60.60	-6	1,430	-0.42%
2024/12/05	1	60.90	0	0.00	61.30	1	1,429	0.07%
2024/12/04	2	61.35	1	61.30	61.40	1	1,420	0.07%
2024/12/02	1	59.20	0	0.00	59.20	1	1,406	0.07%
2024/11/27	0	0.00	3	58.70	58.70	-3	1,501	-0.20%
2024/11/26	2	60.30	0	0.00	60.10	2	1,502	0.13%
2024/11/25	0	0.00	1	60.90	60.90	-1	1,516	-0.07%
2024/11/20	0	0.00	1	57.50	56.80	-1	1,454	-0.07%
2024/11/19	3	57.20	0	0.00	57.40	3	1,498	0.20%
2024/11/18	1	57.50	1	56.60	56.30	0	1,552	0.00%
2024/11/15	1	57.20	0	0.00	57.20	1	1,564	0.06%
2024/11/14	1	57.00	0	0.00	57.00	1	1,585	0.06%
2024/11/13	3	57.93	2	58.15	57.80	1	1,593	0.06%
2024/11/11	0	0.00	3	58.70	59.10	-3	1,649	-0.18%
2024/10/28	1	61.00	0	0.00	61.00	1	2,031	0.05%
2024/10/25	3	60.70	1	61.80	61.80	2	2,037	0.10%
2024/10/24	0	0.00	1	60.40	59.80	-1	2,039	-0.05%
2024/10/22	1	60.20	0	0.00	60.20	1	2,112	0.05%
2024/10/15	2	59.40	0	0.00	59.30	2	2,547	0.08%
2024/10/11	1.3	58.47	9	58.63	58.50	-7.7	2,921	-0.26%
2024/10/07	9	60.57	0	0.00	60.80	9	3,858	0.23%
2024/09/23	0	0.00	3	61.60	61.80	-3	4,402	-0.07%
2024/09/20	0	0.00	6	61.62	61.30	-6	4,520	-0.13%
2024/09/19	3	60.80	0	0.00	61.20	3	4,577	0.07%
2024/09/18	4	61.40	1	61.40	60.30	3	4,701	0.06%
2024/09/12	3	60.80	0	0.00	60.60	3	5,005	0.06%
2024/09/04	0.5	61.50	0	0.00	60.30	0.5	5,465	0.01%
2024/09/02	0	0.00	1	64.70	64.50	-1	5,485	-0.02%
2024/08/30	0	0.00	1	65.00	64.80	-1	5,487	-0.02%
2024/08/29	0	0.00	1	63.80	63.80	-1	5,509	-0.02%
2024/08/26	0	0.00	2	64.20	63.40	-2	5,635	-0.04%
2024/08/23	5	62.60	0	0.00	64.00	5	5,655	0.09%
2024/08/22	5	63.32	3	63.57	63.10	2	5,716	0.03%
2024/08/20	0	0.00	2	64.00	63.60	-2	5,872	-0.03%
2024/08/19	2	62.45	0	0.00	62.70	2	5,993	0.03%
2024/08/14	21	61.99	20	62.00	62.00	1	6,933	0.01%
2024/08/12	1	62.30	1	61.20	61.30	0	7,611	0.00%
2024/08/09	0	0.00	7.4	61.84	62.00	-7.4	7,918	-0.09%
2024/08/08	5	60.46	6	59.92	60.00	-1	7,934	-0.01%
2024/08/07	7	60.83	1	60.80	60.70	6	7,972	0.08%
2024/08/06	0.2	55.80	0	0.00	58.10	0.2	7,962	0.00%
2024/08/05	0.5	58.50	0	0.00	58.30	0.5	7,876	0.01%
2024/08/02	0	0.00	12	65.18	64.70	-12	7,805	-0.15%
2024/08/01	4	66.60	4	66.60	67.20	0	7,798	0.00%
2024/07/30	0.2	63.60	0	0.00	64.50	0.2	7,880	0.00%
2024/07/29	0	0.00	3	65.00	63.20	-3	7,877	-0.04%
2024/07/23	0	0.00	2	67.10	66.50	-2	7,897	-0.03%
2024/07/22	10	66.86	6.1	66.21	66.20	3.9	7,942	0.05%
2024/07/19	10.1	70.29	1	69.40	69.00	9.1	7,872	0.12%
2024/07/18	3.2	70.71	4	70.80	71.00	-0.8	7,854	-0.01%
2024/07/17	14	72.81	20	72.74	72.70	-6	7,787	-0.08%
2024/07/16	16	73.14	3	72.03	72.70	13	7,765	0.17%
2024/07/15	28	73.71	5	73.26	73.00	23	7,716	0.30%
2024/07/12	18	74.69	8.6	75.69	75.20	9.4	7,599	0.12%
2024/07/11	27.6	75.17	23.3	75.66	75.20	4.3	7,447	0.06%
2024/07/10	7.1	71.86	6	71.60	71.60	1.1	6,915	0.02%
2024/07/09	2	67.95	0	0.00	67.80	2	6,895	0.03%
2024/07/08	2	69.80	9	71.27	70.30	-7	7,096	-0.10%
2024/07/05	3.3	71.75	7	71.71	71.60	-3.8	7,195	-0.05%
2024/07/04	0	0.00	2	70.45	70.50	-2	7,211	-0.03%
2024/07/03	0	0.00	2	70.75	70.60	-2	7,641	-0.03%
2024/07/02	0	0.00	2	71.00	70.00	-2	7,836	-0.03%
2024/07/01	0	0.00	3	71.10	70.30	-3	7,963	-0.04%
2024/06/27	2	71.20	0	0.00	70.50	2	8,539	0.02%
2024/06/26	7	70.67	5	70.60	70.80	2	8,484	0.02%
2024/06/25	1	68.30	0	0.00	70.00	1	8,374	0.01%
2024/06/24	3	68.63	0	0.00	69.20	3	8,318	0.04%
2024/06/21	0	0.00	2	69.60	70.00	-2	8,207	-0.02%
2024/06/20	0	0.00	1	68.00	68.30	-1	8,069	-0.01%
2024/06/19	3	66.83	0	0.00	66.60	3	8,007	0.04%
2024/06/18	3	68.53	6	70.40	67.80	-3	7,930	-0.04%
2024/06/17	4	70.20	0	0.00	69.40	4	7,901	0.05%
2024/06/14	2	69.60	1	70.20	69.70	1	7,865	0.01%
2024/06/13	4	70.58	1	71.20	70.50	3	7,812	0.04%
2024/06/12	2	71.05	3	71.30	70.80	-1	7,745	-0.01%
2024/06/11	6	69.87	0	0.00	70.20	6	7,608	0.08%
2024/06/07	1	69.30	4	68.70	68.50	-3	7,512	-0.04%
2024/06/06	4	68.40	1	68.00	68.30	3	7,460	0.04%
2024/06/05	0	0.00	1	68.30	68.10	-1	7,427	-0.01%
2024/06/04	2	70.30	6	70.35	69.20	-4	7,444	-0.05%
2024/06/03	3	68.77	0	0.00	69.30	3	7,366	0.04%
2024/05/30	1	68.00	2.1	68.14	67.40	-1.1	7,298	-0.01%
2024/05/29	4	69.65	1	70.10	69.40	3	7,228	0.04%
2024/05/28	4.1	70.26	2.1	69.87	70.60	1.9	7,183	0.03%
2024/05/27	2	70.40	3	71.37	70.40	-1	7,097	-0.01%
2024/05/24	7	70.06	5	70.50	70.20	2	6,999	0.03%
2024/05/23	6.1	68.89	7	68.77	69.00	-0.9	6,910	-0.01%
2024/05/22	8	70.93	1	71.50	70.70	7	6,758	0.10%
2024/05/21	22	73.10	30	72.67	71.60	-8	6,625	-0.12%
2024/05/20	3	71.47	3	71.10	71.50	0	6,136	0.00%
2024/05/17	3	69.03	1.1	69.44	69.20	2	5,822	0.03%
2024/05/16	4	71.50	14.5	70.78	70.20	-10.5	5,751	-0.18%
2024/05/15	1	65.70	6	68.57	69.00	-5	5,358	-0.09%
2024/05/14	1	65.80	1	64.80	64.80	0	5,009	0.00%
2024/05/13	1	64.00	1	64.80	63.90	0	4,976	0.00%
2024/05/08	0	0.00	1	64.00	63.40	-1	4,859	-0.02%
2024/05/07	0.3	63.39	0	0.00	64.20	0.3	4,855	0.01%
2024/05/06	0.3	64.50	0	0.00	64.00	0.3	4,826	0.01%
2024/05/03	6.1	67.44	4	65.33	65.40	2.1	4,789	0.04%
2024/05/02	1	65.30	2.4	65.46	65.80	-1.4	4,674	-0.03%
2024/04/30	5	66.20	5	65.50	65.30	0	4,648	0.00%
2024/04/29	6	65.18	6	65.80	65.90	0	4,610	0.00%
2024/04/26	0	0.00	5	64.80	64.60	-5	4,595	-0.11%
2024/04/25	1	62.98	0	0.00	62.50	1	4,516	0.02%
2024/04/24	0	0.00	6	62.65	63.00	-6	4,488	-0.13%
2024/04/23	2	59.80	0	0.00	60.00	2	4,476	0.04%
2024/04/22	2.2	60.48	2	60.60	59.90	0.2	4,457	0.01%
2024/04/19	0.5	62.93	1.3	61.60	62.30	-0.7	4,411	-0.02%
2024/04/17	1	64.30	0	0.00	64.40	1	4,311	0.02%
2024/04/16	0.6	64.31	5	64.18	62.50	-4.4	4,254	-0.10%
2024/04/15	3	68.20	5	67.74	65.30	-2	4,169	-0.05%
2024/04/12	6	68.50	2.1	69.16	67.20	4	3,954	0.10%
2024/04/11	5	66.84	51	67.51	67.20	-46	3,653	-1.26%
2024/04/10	0	0.00	2.5	66.22	66.00	-2.5	3,458	-0.07%
2024/04/09	66	68.51	14.3	67.39	66.80	51.7	3,309	1.56%
2024/04/08	5	65.50	6.1	65.89	65.50	-1.1	2,837	-0.04%
2024/04/03	18	64.76	19.1	64.08	64.20	-1.1	2,583	-0.04%
2024/04/02	11.2	64.12	6.8	64.48	64.20	4.4	2,408	0.18%
2024/04/01	2	61.90	3.3	62.64	62.70	-1.3	1,963	-0.07%
2024/03/29	1	59.10	0	0.00	59.50	1	1,748	0.06%
2024/03/27	2	57.40	1	57.40	57.50	1	1,697	0.06%
2024/03/21	2	59.10	0	0.00	59.30	2	1,729	0.12%
2024/03/11	0	0.00	3	57.40	57.50	-3	1,795	-0.17%
2024/03/08	1.1	57.82	13	58.15	56.60	-11.9	1,805	-0.66%
2024/03/07	1	58.40	0	0.00	58.30	1	1,794	0.06%
2024/03/06	0	0.00	42	59.59	59.20	-42	1,827	-2.30%
2024/03/05	2	58.90	1	59.00	58.80	1	1,897	0.05%
2024/03/04	50	59.39	1	59.70	59.30	49	1,929	2.54%
2024/02/29	1	59.50	0	0.00	59.20	1	1,970	0.05%
2024/02/26	0	0.00	1	60.40	60.10	-1	2,185	-0.05%
2024/02/23	1	60.60	1	60.50	59.90	0	2,196	0.00%
2024/02/22	0.1	60.70	4	61.20	60.70	-3.9	2,216	-0.18%
2024/02/21	5	61.58	0	0.00	61.50	5	2,242	0.22%
2024/02/20	0.1	61.50	1	61.80	61.60	-0.9	2,275	-0.04%
2024/02/19	1.2	62.80	9	63.08	62.50	-7.8	2,263	-0.35%
2024/02/16	9	62.12	4	62.75	63.50	5	2,226	0.22%
2024/01/31	0	0.00	1	59.00	58.80	-1	2,151	-0.05%
2024/01/30	0	0.00	3	59.60	59.50	-3	2,185	-0.14%
2024/01/23	2	60.60	0	0.00	60.40	2	2,426	0.08%
2024/01/22	5	60.80	3	60.67	60.80	2	2,463	0.08%
2024/01/17	1	59.50	0	0.00	58.10	1	2,785	0.04%
2024/01/15	1	59.30	1	59.70	59.10	0	2,850	0.00%
2024/01/12	2	58.60	7	59.09	59.10	-5	2,944	-0.17%
2024/01/10	0	57.80	2	57.60	57.40	-2	3,093	-0.06%
2024/01/09	3	57.80	0	0.00	57.70	3	3,155	0.10%
2023/12/27	0	0.00	1	60.50	60.50	-1	4,594	-0.02%
2023/12/20	0	0.00	3	60.40	60.70	-3	4,988	-0.06%
2023/12/18	0.2	60.60	0	0.00	60.40	0.2	5,035	0.00%
2023/12/15	2	61.60	0	0.00	61.30	2	5,077	0.04%
2023/12/14	1	62.10	0	0.00	61.50	1	5,173	0.02%
2023/12/13	1	61.70	1	62.00	61.80	0	5,302	0.00%
2023/12/12	0	0.00	1	61.30	61.20	-1	5,404	-0.02%
2023/12/11	1	61.60	0	0.00	61.90	1	5,553	0.02%
2023/12/07	3	62.17	0	0.00	61.60	3	5,764	0.05%
2023/12/06	2	61.90	4	62.35	62.50	-2	5,971	-0.03%
2023/12/05	1	61.20	1	61.10	61.00	0	6,066	0.00%
2023/12/04	0	0.00	4	62.00	61.80	-4	6,247	-0.06%
2023/12/01	2	62.30	1	63.00	62.60	1	6,619	0.02%
2023/11/30	1	62.00	0	0.00	62.20	1	7,389	0.01%
2023/11/29	1	61.90	0	0.00	61.50	1	7,551	0.01%
2023/11/28	1	61.30	1	60.30	61.40	0	7,723	0.00%
2023/11/27	0.2	60.46	1	60.30	60.00	-0.8	8,329	-0.01%
2023/11/24	2.1	61.13	1	60.80	60.80	1.1	8,809	0.01%
2023/11/23	3	62.40	6	62.22	61.50	-3	8,993	-0.03%
2023/11/22	1	60.40	1	60.10	60.80	0	8,851	0.00%
2023/11/21	6	60.52	2	60.70	60.40	4	8,887	0.05%
2023/11/17	0	0.00	12.3	59.60	59.10	-12.3	9,095	-0.14%
2023/11/16	0	0.00	2	59.60	59.50	-2	9,282	-0.02%
2023/11/15	2	59.90	6	59.90	59.30	-4	9,508	-0.04%
2023/11/13	3	59.73	0	0.00	59.20	3	10,039	0.03%
2023/11/07	1	61.50	0	0.00	61.10	1	10,764	0.01%
2023/11/06	10	61.50	1	62.10	62.10	9	10,844	0.08%
2023/11/02	0	0.00	2	60.30	60.40	-2	10,931	-0.02%
2023/11/01	2	59.05	0	0.00	59.00	2	10,977	0.02%
2023/10/31	3.1	60.21	2	59.90	58.40	1.1	11,027	0.01%
2023/10/30	0	0.00	2	61.15	60.90	-2	11,180	-0.02%
2023/10/27	3	60.90	0	0.00	60.20	3	11,313	0.03%
2023/10/26	2.1	61.91	0	0.00	61.10	2.1	11,743	0.02%
2023/10/25	0	0.00	1	65.50	65.00	-1	12,206	-0.01%
2023/10/24	1	62.70	0	0.00	64.20	1	12,992	0.01%
2023/10/20	6	62.80	0	0.00	63.00	6	14,815	0.04%
2023/10/18	4	64.30	0	0.00	64.00	4	14,777	0.03%
2023/10/13	1	68.10	2	68.30	68.10	-1	14,860	-0.01%
2023/10/12	0	0.00	1.1	69.49	68.70	-1.1	14,865	-0.01%
2023/10/11	5	68.44	5	70.64	67.20	0	14,932	0.00%
2023/10/05	1	68.90	4.3	69.02	68.10	-3.3	14,942	-0.02%
2023/10/04	9	68.51	6.1	68.33	68.40	2.9	14,858	0.02%
2023/10/03	4	68.40	17	68.24	68.40	-13	14,680	-0.09%
2023/10/02	4	66.25	4	65.30	66.90	0	14,427	0.00%
2023/09/28	0.1	62.00	0	0.00	61.80	0.1	14,264	0.00%
2023/09/27	1	61.60	0	0.00	62.00	1	14,340	0.01%
2023/09/25	1	63.10	0	0.00	63.10	1	14,459	0.01%
2023/09/22	2	62.40	0	0.00	63.20	2	14,466	0.01%
2023/09/20	2	62.60	2	61.60	61.70	0	14,478	0.00%
2023/09/19	2.2	63.23	37	63.00	62.40	-34.8	14,567	-0.24%
2023/09/18	2	64.15	0	0.00	64.00	2	14,654	0.01%
2023/09/15	3	67.00	7	67.00	66.60	-4	15,118	-0.03%
2023/09/14	0	0.00	1	66.50	66.80	-1	15,209	-0.01%
2023/09/13	7	64.86	2	65.60	65.00	5	15,083	0.03%
2023/09/12	7	66.00	0	0.00	65.20	7	15,044	0.05%
2023/09/11	5	65.64	0	0.00	65.00	5	14,948	0.03%
2023/09/08	0	0.00	5	68.22	68.40	-5	14,761	-0.03%
2023/09/07	5	68.44	23	69.68	69.00	-18	14,747	-0.12%
2023/09/06	30	71.15	10	70.61	69.80	20	14,736	0.14%
2023/09/05	49	70.81	18	71.34	70.60	31	14,622	0.21%
2023/09/04	3	68.27	4	68.63	68.10	-1	13,907	-0.01%
2023/09/01	4	66.98	2	68.45	66.30	2	13,906	0.01%
2023/08/31	13	69.28	12	69.18	68.80	1	14,025	0.01%
2023/08/30	13	67.76	21	68.13	68.30	-8	13,475	-0.06%
2023/08/29	3	65.87	3	65.13	66.40	0	13,009	0.00%
2023/08/28	1	63.00	1	63.60	63.40	0	12,798	0.00%
2023/08/25	2	64.30	0	0.00	64.30	2	12,830	0.02%
2023/08/23	1	66.10	2	65.60	64.60	-1	12,668	-0.01%
2023/08/22	1	66.50	5	66.00	64.50	-4	12,588	-0.03%
2023/08/21	3	65.50	2	65.55	65.80	1	12,422	0.01%
2023/08/18	4	65.20	3.4	65.22	64.20	0.6	12,213	0.00%
2023/08/17	3	64.67	4	65.35	65.60	-1	12,012	-0.01%
2023/08/16	3	63.03	5	64.72	64.50	-2	11,781	-0.02%
2023/08/15	0.2	56.90	0	0.00	61.90	0.2	11,231	0.00%
2023/08/14	0	0.00	3	56.37	56.30	-3	11,076	-0.03%
2023/08/11	1.2	57.87	1	58.40	57.50	0.2	11,048	0.00%
2023/08/10	2	59.45	1	59.50	58.10	1	11,025	0.01%
2023/08/09	3	61.43	5	61.30	60.90	-2	10,926	-0.02%
2023/08/08	2	62.05	2	61.95	61.90	0	10,878	0.00%
2023/08/07	2	62.95	4	63.05	64.00	-2	10,834	-0.02%
2023/08/04	2.1	61.82	6	61.98	62.30	-3.9	10,768	-0.04%
2023/08/02	14	64.40	10	64.47	62.70	4	10,710	0.04%
2023/08/01	9	64.23	5	64.66	63.60	4	10,508	0.04%
2023/07/31	9.1	67.12	11	65.80	64.50	-1.9	10,379	-0.02%
2023/07/28	10	69.15	15	69.35	69.60	-5	9,839	-0.05%
2023/07/27	18.3	69.03	19	68.53	67.50	-0.7	9,214	-0.01%
2023/07/26	31	68.36	35	67.72	65.80	-4	8,371	-0.05%
2023/07/25	36	64.34	38.1	65.80	66.80	-2.1	7,406	-0.03%
2023/07/24	3	60.47	2	60.20	60.80	1	6,496	0.02%
2023/07/21	5.1	61.18	5	61.20	60.80	0.1	6,468	0.00%
2023/07/20	9	61.84	5	62.10	61.60	4	6,462	0.06%
2023/07/19	2	60.15	2	60.05	59.70	0	6,335	0.00%
2023/07/18	4	62.23	9	61.80	60.80	-5	6,304	-0.08%
2023/07/17	1	62.00	5	62.38	62.00	-4	6,244	-0.06%
2023/07/14	8	62.39	6	63.20	62.00	2	6,194	0.03%
2023/07/13	1	61.00	1	62.10	61.00	0	5,970	0.00%
2023/07/12	6	60.85	5	60.20	60.20	1	5,784	0.02%
2023/07/11	5	56.88	1	57.40	57.70	4	5,611	0.07%
2023/07/10	1	56.40	3	56.30	56.00	-2	5,591	-0.04%
2023/07/07	5	58.48	7.2	58.32	57.60	-2.2	5,553	-0.04%
2023/07/06	11	62.55	3	62.80	62.40	8	5,441	0.15%
2023/07/05	9	62.96	4	63.03	63.00	5	5,368	0.09%
2023/07/04	2	62.15	7	62.11	62.40	-5	5,278	-0.09%
2023/07/03	4	62.35	4	62.25	62.30	0	5,211	0.00%
2023/06/30	3	61.20	3	60.70	61.30	0	5,107	0.00%
2023/06/29	2	60.50	0	0.00	60.10	2	5,085	0.04%
2023/06/28	4	60.63	3	61.00	60.00	1	5,085	0.02%
2023/06/27	5	61.70	3	62.33	60.60	2	5,088	0.04%
2023/06/26	4	64.50	7	64.76	63.90	-3	4,952	-0.06%
2023/06/21	14.2	64.93	14	65.15	65.00	0.2	4,791	0.00%
2023/06/20	5	61.22	3	61.50	61.20	2	4,288	0.05%
2023/06/19	2	59.65	2	59.50	59.80	0	4,168	0.00%
2023/06/15	3	61.20	0	0.00	61.10	3	4,216	0.07%
2023/06/14	1	60.80	0	0.00	60.80	1	4,207	0.02%
2023/06/13	3	61.80	3	61.90	61.30	0	4,248	0.00%
2023/06/12	1	60.90	4	62.00	61.80	-3	4,180	-0.07%
2023/06/09	2	61.90	4	62.63	63.30	-2	4,033	-0.05%
2023/06/08	1	60.80	0	0.00	60.80	1	3,779	0.03%
2023/06/07	5	61.36	0	0.00	61.60	5	3,720	0.13%
2023/06/06	3	61.60	5	61.64	60.00	-2	3,521	-0.06%
2023/06/05	1	59.10	0	0.00	58.90	1	3,214	0.03%
2023/06/02	0	0.00	1	58.10	57.80	-1	3,151	-0.03%
2023/06/01	2	57.30	2	57.10	57.20	0	3,163	0.00%
2023/05/31	0	0.00	1	57.90	57.50	-1	3,194	-0.03%
2023/05/29	1	57.00	0	0.00	56.80	1	3,218	0.03%
2023/05/26	17	57.84	15	56.86	56.50	2	3,274	0.06%
2023/05/25	1	57.60	0	0.00	57.30	1	3,341	0.03%
2023/05/24	1	57.10	1	56.20	56.80	0	3,360	0.00%
2023/05/23	2	57.05	3	57.00	56.80	-1	3,466	-0.03%
2023/05/22	7	57.29	1	57.30	57.00	6	3,606	0.17%
2023/05/19	0	0.00	6	55.20	55.10	-6	3,623	-0.17%
2023/05/11	2	52.90	2	53.70	53.50	0	4,113	0.00%
2023/05/05	0	0.00	1	54.60	55.50	-1	4,475	-0.02%
2023/05/04	7	53.56	0	0.00	53.80	7	4,604	0.15%
2023/05/02	0	0.00	6	55.00	55.20	-6	5,159	-0.12%
2023/04/28	6	55.00	6	55.05	54.80	0	5,471	0.00%
2023/04/27	6	53.50	0	0.00	53.50	6	5,628	0.11%
2023/04/25	1	54.00	0	0.00	53.70	1	5,941	0.02%
2023/04/20	1	56.70	1	57.80	56.60	0	6,356	0.00%
2023/04/18	1	61.00	0	0.00	60.00	1	6,886	0.01%
2023/04/14	0	0.00	2	61.30	60.90	-2	7,381	-0.03%
2023/04/13	0	0.00	30	60.30	60.40	-30	7,369	-0.41%
2023/04/12	1	60.50	1	61.00	60.90	0	7,350	0.00%
2023/04/11	1	60.60	0	0.00	60.60	1	7,331	0.01%
2023/04/06	1	60.10	0	0.00	60.00	1	7,270	0.01%
2023/03/31	4	60.20	2	60.20	60.10	2	7,273	0.03%
2023/03/28	4	59.20	0	0.00	58.90	4	7,294	0.05%
2023/03/27	5	60.70	5	60.62	60.80	0	7,256	0.00%
2023/03/24	1	60.70	3	60.70	61.10	-2	7,282	-0.03%
2023/03/23	0	0.00	2	59.90	59.90	-2	7,258	-0.03%
2023/03/22	0	0.00	2	61.20	62.00	-2	7,190	-0.03%
2023/03/21	2	59.80	0	0.00	60.10	2	7,257	0.03%
2023/03/20	0	59.40	0	0.00	58.60	0	7,338	0.00%
2023/03/17	2	59.10	0	0.00	59.20	2	7,294	0.03%
2023/03/16	0	0.00	1	59.20	58.50	-1	7,311	-0.01%
2023/03/15	1	61.00	1	61.00	60.00	0	7,329	0.00%
2023/03/14	1	60.60	10	60.90	60.60	-9	7,398	-0.12%
2023/03/13	0	0.00	2	60.90	61.90	-2	7,527	-0.03%
2023/03/10	2	62.35	1	62.10	62.10	1	7,674	0.01%
2023/03/08	2	64.30	0	0.00	63.90	2	8,235	0.02%
2023/03/07	1	64.00	0	0.00	63.90	1	8,237	0.01%
2023/03/06	1	64.10	0	0.00	64.20	1	8,246	0.01%
2023/03/02	5	63.16	1	63.30	63.20	4	8,317	0.05%
2023/03/01	1	61.40	3	62.67	62.90	-2	8,563	-0.02%
2023/02/24	10	62.93	1	63.10	62.80	9	8,563	0.11%
2023/02/23	1	63.10	0	0.00	62.80	1	8,536	0.01%
2023/02/21	18	65.01	19	64.69	64.80	-1	8,565	-0.01%
2023/02/20	10	64.38	33	63.73	64.60	-23	8,532	-0.27%
2023/02/17	15	66.15	2	66.40	66.00	13	8,545	0.15%
2023/02/16	0	0.00	4	66.20	67.50	-4	8,760	-0.05%
2023/02/15	5	64.32	0	0.00	64.70	5	8,733	0.06%
2023/02/14	1	64.50	0	0.00	64.50	1	8,745	0.01%
2023/02/13	2	64.90	2	63.95	63.80	0	8,822	0.00%
2023/02/10	0	0.00	11	65.35	64.20	-11	9,008	-0.12%
2023/02/09	0	0.00	4	67.20	67.20	-4	9,288	-0.04%
2023/02/08	10	68.07	0	0.00	67.90	10	9,373	0.11%
2023/02/07	2	68.00	0	0.00	68.00	2	9,417	0.02%
2023/02/06	1	66.60	0	0.00	67.00	1	9,664	0.01%
2023/02/03	30	66.80	6	66.50	66.20	24	10,133	0.24%
2023/02/02	4	67.23	0	0.00	67.00	4	10,287	0.04%
2023/02/01	3	67.40	62.1	68.50	67.40	-59.1	10,251	-0.58%
2023/01/31	29	65.17	1	65.80	65.70	28	9,979	0.28%
2023/01/30	8	62.85	22	64.22	65.00	-14	9,923	-0.14%
2023/01/17	8	59.86	3	60.50	59.90	5	9,663	0.05%
2023/01/16	31	59.10	34.1	59.46	58.90	-3.1	9,501	-0.03%
2023/01/13	11	58.33	0	0.00	58.10	11	9,297	0.12%
2023/01/12	2	58.60	1	59.00	58.60	1	9,133	0.01%
2023/01/11	1	58.00	2	58.70	58.40	-1	9,020	-0.01%
2023/01/10	33	59.36	4	58.15	58.40	29	8,905	0.33%
2023/01/09	2	58.80	11.1	58.63	58.70	-9.1	8,654	-0.11%
2023/01/06	35	56.86	1	57.10	57.30	34	8,280	0.41%
2023/01/05	5	57.56	1	56.20	55.40	4	8,005	0.05%
2023/01/04	5	54.90	4.1	55.08	57.00	0.9	7,697	0.01%
2022/12/28	0.1	50.90	0	0.00	50.20	0.1	7,454	0.00%
2022/12/26	0	0.00	2	51.40	51.50	-2	7,449	-0.03%
2022/12/22	0.1	51.00	0.1	51.80	51.60	0	7,454	0.00%
2022/12/16	0	0.00	2	53.40	54.40	-2	7,359	-0.03%
2022/12/14	0	0.00	1	54.50	55.10	-1	7,306	-0.01%
2022/12/13	3	54.77	0	0.00	53.80	3	7,264	0.04%
2022/12/12	3	55.27	3	55.37	55.50	0	7,108	0.00%
2022/12/08	1	54.10	0	0.00	54.40	1	6,943	0.01%
2022/12/07	0	0.00	4	53.40	53.30	-4	6,879	-0.06%
2022/12/06	6.1	54.95	5.1	54.92	54.70	1	6,762	0.02%
2022/12/05	1.1	56.45	0	0.00	56.30	1.1	6,642	0.02%
2022/12/02	1.2	58.73	2.1	58.60	58.40	-0.9	6,480	-0.01%
2022/12/01	3	56.37	11	57.66	59.00	-8	6,298	-0.13%
2022/11/30	2	54.35	5.2	54.25	54.50	-3.2	5,868	-0.06%
2022/11/29	1	51.40	0	0.00	51.60	1	5,662	0.02%
2022/11/28	0	0.00	1	51.50	51.80	-1	5,630	-0.02%
2022/11/25	1.2	52.06	1	51.50	51.10	0.2	5,600	0.00%
2022/11/24	6	52.88	0.3	52.90	52.90	5.7	5,523	0.10%
2022/11/23	12	53.36	23	52.93	52.90	-11	5,432	-0.20%
2022/11/21	0.1	51.30	4	50.50	50.80	-3.9	5,109	-0.08%
2022/11/18	0	0.00	0.1	52.00	51.60	-0.1	5,061	0.00%
2022/11/17	1.1	52.00	0	0.00	51.80	1.1	4,910	0.02%
2022/11/16	0	0.00	12	52.30	52.00	-12	4,802	-0.25%
2022/11/15	14	52.36	22.2	52.14	52.30	-8.2	4,707	-0.17%
2022/11/14	18	51.09	11	51.20	51.60	7	4,510	0.16%
2022/11/11	2.1	49.93	5	49.62	48.55	-2.9	4,177	-0.07%
2022/11/10	5	48.55	3	48.60	48.50	2	4,045	0.05%
2022/11/09	3	49.73	10	49.51	49.60	-7	3,940	-0.18%
2022/11/08	16	50.16	28	50.57	49.30	-12	3,814	-0.31%
2022/11/07	24	50.78	16	50.17	50.50	8	3,587	0.22%
2022/11/04	5	47.50	2	47.63	47.60	3	3,173	0.09%
2022/11/03	9	47.75	3	47.13	47.65	6	3,014	0.20%
2022/11/02	17	46.84	65	46.96	47.10	-48	2,855	-1.68%
2022/11/01	14	44.93	21	45.89	46.50	-7	2,519	-0.28%
2022/10/31	0	0.00	10	42.44	43.60	-10	1,885	-0.53%
2022/10/28	17	39.90	9	39.99	39.65	8	1,655	0.48%
2022/10/27	4	39.44	16	38.63	39.80	-12	1,532	-0.78%
2022/10/26	19	38.06	3	38.83	37.50	16	1,470	1.09%
2022/10/25	2	38.20	0	0.00	38.00	2	1,311	0.15%
2022/10/13	15	35.86	2	35.53	34.90	13	1,756	0.74%
2022/10/12	2	36.85	0	0.00	36.95	2	1,769	0.11%
2022/10/11	8	36.88	1	36.80	36.85	7	1,839	0.38%
2022/10/07	0	0.00	1	38.60	38.40	-1	1,893	-0.05%
2022/10/06	0.1	38.45	0	0.00	38.80	0.1	1,939	0.01%
2022/10/05	1	39.10	0	0.00	38.30	1	1,984	0.05%
2022/10/04	2	38.43	1	38.20	38.50	1	2,030	0.05%
2022/10/03	2	37.73	0	0.00	37.80	2	2,073	0.10%
2022/09/30	6	37.38	0	0.00	37.85	6	2,101	0.29%
2022/09/27	0	0.00	2	36.60	37.25	-2	2,143	-0.09%
2022/09/26	0	0.00	1	36.90	36.65	-1	2,167	-0.05%
2022/09/21	0	0.00	1	40.10	39.05	-1	2,253	-0.04%
2022/09/20	3	40.70	0	0.00	40.20	3	2,257	0.13%
2022/09/19	1	41.00	0	0.00	40.35	1	2,274	0.04%
2022/09/16	0	0.00	2	41.10	41.10	-2	2,291	-0.09%
2022/09/15	25	42.40	2	42.45	41.85	23	2,339	0.98%
2022/09/13	2	41.50	0	0.00	41.70	2	2,416	0.08%
2022/09/12	0	0.00	5	41.25	41.20	-5	2,461	-0.20%
2022/09/07	2	40.00	4	40.00	40.55	-2	2,505	-0.08%
2022/09/05	5	42.20	0	0.00	40.70	5	2,499	0.20%
2022/09/02	0	0.00	1	42.40	42.35	-1	2,485	-0.04%
2022/09/01	4	42.33	0	0.00	42.25	4	2,489	0.16%
2022/08/31	4	43.01	0	0.00	43.00	4	2,478	0.16%
2022/08/26	0	0.00	2	44.00	43.60	-2	2,463	-0.08%
2022/08/23	2	43.25	0	0.00	43.20	2	2,454	0.08%
2022/08/22	0	0.00	1	43.35	43.35	-1	2,499	-0.04%
2022/08/17	0	0.00	1	43.45	43.60	-1	2,512	-0.04%
2022/08/16	1	43.50	0	0.00	43.45	1	2,521	0.04%
2022/08/12	0	0.00	1	42.60	43.05	-1	2,522	-0.04%
2022/08/08	1	41.35	0	0.00	41.30	1	2,521	0.04%
2022/08/02	1	40.80	0	0.00	40.80	1	2,548	0.04%
2022/07/29	5	42.62	0	0.00	42.35	5	2,530	0.20%
2022/07/28	0	0.00	4	43.45	42.60	-4	2,524	-0.16%
2022/07/27	0	0.00	1	43.30	43.70	-1	2,494	-0.04%
2022/07/26	2	43.93	0	0.00	43.15	2	2,513	0.08%
2022/07/25	1	45.10	0	0.00	44.80	1	2,499	0.04%
2022/07/22	7	46.63	6	46.33	46.65	1	2,492	0.04%
2022/07/21	2	44.48	2	43.48	46.65	0	2,306	0.00%
2022/07/18	1	42.60	0	0.00	42.35	1	2,270	0.04%
2022/07/15	1	46.25	0	0.00	46.25	1	2,216	0.05%
2022/07/14	1	44.75	2	44.98	45.10	-1	2,175	-0.05%
2022/07/13	3	44.40	0	0.00	44.25	3	2,143	0.14%
2022/07/11	0	0.00	1	44.20	44.20	-1	2,063	-0.05%
2022/07/08	1	46.00	0	0.00	46.00	1	2,033	0.05%
2022/07/07	0	0.00	4	45.16	45.10	-4	2,001	-0.20%
2022/07/06	3	44.00	0	0.00	44.00	3	1,992	0.15%
2022/07/05	2	45.30	5	45.49	45.45	-3	1,998	-0.15%
2022/07/04	4	44.01	0	0.00	43.85	4	1,962	0.20%
2022/07/01	1	45.70	0	0.00	44.05	1	1,946	0.05%
2022/06/28	2	48.40	2	48.60	48.50	0	1,840	0.00%
2022/06/27	2	49.20	0	0.00	49.90	2	1,819	0.11%
2022/06/23	1	47.45	1	48.60	47.40	0	1,794	0.00%
2022/06/22	2	48.23	0	0.00	47.85	2	1,777	0.11%
2022/06/21	1	48.80	4	49.74	50.00	-3	1,735	-0.17%
2022/06/20	5	48.85	3	49.20	48.35	2	1,712	0.12%
2022/06/17	2	51.40	0	0.00	51.30	2	1,700	0.12%
2022/06/16	3	54.10	0	0.00	54.10	3	1,660	0.18%
2022/06/15	0	0.00	2	56.20	55.10	-2	1,664	-0.12%
2022/06/14	1	55.30	0	0.00	55.90	1	1,681	0.06%
2022/06/13	1	56.70	15	56.90	56.30	-14	1,694	-0.83%
2022/06/10	1	56.70	0	0.00	57.80	1	1,724	0.06%
2022/06/09	1	57.20	0	0.00	57.10	1	1,727	0.06%
2022/06/06	1	57.90	1	57.60	57.50	0	1,766	0.00%
2022/06/02	0	0.00	17	58.03	57.90	-17	1,802	-0.94%
2022/06/01	0	0.00	1	58.60	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	12.1	57.01	3	57.30	58.00	9.1	1,871	0.49%
2022/05/27	2	54.60	2	55.10	55.40	0	1,845	0.00%
2022/05/25	1	54.70	0	0.00	55.00	1	1,982	0.05%
2022/05/20	2	56.00	0	0.00	55.80	2	2,317	0.09%
2022/05/18	20	56.90	1	56.80	56.80	19	2,307	0.82%
2022/05/17	0	0.00	1	55.80	56.70	-1	2,285	-0.04%
2022/05/16	2	55.45	0	0.00	54.60	2	2,269	0.09%
2022/05/13	4	55.85	1	55.70	55.80	3	2,260	0.13%
2022/05/11	1	57.00	1	56.90	56.90	0	2,235	0.00%
2022/05/09	1.1	58.37	2	58.50	57.50	-0.9	2,252	-0.04%
2022/05/06	0	0.00	0.1	60.10	60.40	-0.1	2,244	-0.01%
2022/05/05	1	61.00	0	0.00	60.60	1	2,255	0.04%
2022/05/04	2.1	59.20	0	0.00	59.80	2.1	2,296	0.09%
2022/05/03	1	58.60	0	0.00	58.60	1	2,298	0.04%
2022/04/27	2	57.00	0	0.00	59.50	2	2,277	0.09%
2022/04/26	1	59.50	0	0.00	59.50	1	2,261	0.04%
2022/04/22	1	64.40	1	65.50	64.40	0	2,228	0.00%
2022/04/21	2	66.60	0	0.00	66.40	2	2,218	0.09%
2022/04/20	3.1	65.99	1	66.60	66.70	2.1	2,240	0.09%
2022/04/19	3	66.17	0	0.00	65.80	3	2,257	0.13%
2022/04/18	0	0.00	1	66.60	66.00	-1	2,273	-0.04%
2022/04/15	1	67.90	1	67.70	67.60	0	2,295	0.00%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/12	0	0.00	0.2	68.30	68.00	-0.2	2,429	-0.01%
2022/04/11	1	69.30	0	0.00	68.60	1	2,456	0.04%
2022/03/31	0	0.00	1	72.00	71.80	-1	2,696	-0.04%
2022/03/29	1	72.80	1	72.40	72.30	0	2,965	0.00%
2022/03/28	1	72.50	0	0.00	72.60	1	3,084	0.03%
2022/03/25	0	0.00	1	72.70	73.00	-1	3,130	-0.03%
2022/03/24	0	0.00	1	72.50	72.50	-1	3,173	-0.03%
2022/03/23	0	73.00	0	0.00	72.60	0	3,210	0.00%
2022/03/22	0	0.00	3	72.50	72.70	-3	3,236	-0.09%
2022/03/16	0	0.00	1	69.20	68.80	-1	3,351	-0.03%
2022/03/14	1	71.40	4	70.58	70.60	-3	3,381	-0.09%
2022/03/11	0	0.00	1	70.60	70.80	-1	3,477	-0.03%
2022/03/10	1	71.50	4	71.70	71.30	-3	3,491	-0.09%
2022/03/09	2	70.85	0	0.00	70.90	2	3,527	0.06%
2022/03/08	1	70.40	1	70.90	70.10	0	3,573	0.00%
2022/03/07	5	71.20	0	0.00	70.90	5	3,618	0.14%
2022/03/04	2	73.65	3	74.20	73.30	-1	3,643	-0.03%
2022/03/03	1	75.80	2	74.60	74.50	-1	3,723	-0.03%
2022/03/02	2	74.80	1	75.20	75.20	1	3,791	0.03%
2022/03/01	2	75.10	1	75.10	75.40	1	3,833	0.03%
2022/02/25	8	75.46	3	75.40	75.00	5	3,886	0.13%
2022/02/24	3	74.73	13	74.58	74.20	-10	4,011	-0.25%
2022/02/23	11	73.73	4	73.93	74.20	7	4,011	0.17%
2022/02/18	0.1	70.90	0	0.00	70.80	0.1	4,337	0.00%
2022/02/16	1	71.10	1	71.00	70.80	0	5,801	0.00%
2022/02/15	0	0.00	1	71.00	70.10	-1	5,861	-0.02%
2022/02/14	2	70.70	0	0.00	70.70	2	5,953	0.03%
2022/02/11	1.1	72.40	1	72.20	72.00	0.1	6,038	0.00%
2022/02/10	1	73.60	1	72.90	73.00	0	6,225	0.00%
2022/02/09	1	72.40	2	72.20	72.20	-1	6,242	-0.02%
2022/02/08	2	70.55	1	71.40	71.50	1	6,346	0.02%
2022/02/07	1	68.00	1	69.80	69.70	0	6,412	0.00%
2022/01/25	0	0.00	2	69.20	69.00	-2	6,552	-0.03%
2022/01/24	1	69.10	12	69.63	69.80	-11	6,667	-0.16%
2022/01/20	1	71.40	2	71.35	71.90	-1	6,844	-0.01%
2022/01/19	3	72.47	0	0.00	72.20	3	6,881	0.04%
2022/01/18	1	73.30	0	0.00	73.40	1	6,994	0.01%
2022/01/14	1	71.80	1	72.80	73.10	0	7,114	0.00%
2022/01/13	2	73.65	2	73.45	73.70	0	7,171	0.00%
2022/01/10	2	73.45	1	73.40	73.90	1	7,484	0.01%
2022/01/07	3	74.63	3	73.77	73.50	0	7,675	0.00%
2022/01/06	3	75.10	1	75.10	75.30	2	7,663	0.03%
2022/01/04	1	77.80	2	77.35	77.30	-1	7,696	-0.01%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	1	77.10	78.10	-1	7,940	-0.01%
2021/12/28	5	78.56	4	78.25	77.60	1	8,059	0.01%
2021/12/27	0	0.00	2	78.05	77.60	-2	8,168	-0.02%
2021/12/24	2	78.30	2	78.40	78.40	0	8,290	0.00%
2021/12/23	3	78.33	15	78.17	78.40	-12	8,387	-0.14%
2021/12/21	2	73.10	1	75.10	75.00	1	9,313	0.01%
2021/12/20	1	73.70	0	0.00	73.10	1	9,674	0.01%
2021/12/15	5	75.36	1	74.90	74.80	4	9,853	0.04%
2021/12/14	7	75.53	4	76.00	75.20	3	9,905	0.03%
2021/12/13	1	75.00	1	74.80	75.10	0	9,860	0.00%
2021/12/10	2	74.50	3	74.30	74.40	-1	10,038	-0.01%
2021/12/09	1	76.10	4	75.55	75.20	-3	10,000	-0.03%
2021/12/08	2	76.95	2	76.45	76.20	0	10,010	0.00%
2021/12/07	5	77.74	4	76.90	76.60	1	10,001	0.01%
2021/12/06	3	75.83	3	75.97	76.00	0	10,060	0.00%
2021/12/03	2	75.95	2	76.55	76.60	0	10,082	0.00%
2021/12/02	4	75.90	4	75.73	75.50	0	10,112	0.00%
2021/12/01	4	75.48	3	75.33	75.30	1	10,105	0.01%
2021/11/30	3.1	76.97	2	76.90	76.90	1.1	10,062	0.01%
2021/11/29	4	75.28	3	76.10	76.30	1	10,057	0.01%
2021/11/26	4	77.75	12	76.02	75.90	-8	9,995	-0.08%
2021/11/25	7	79.80	262	79.40	78.70	-255	9,949	-2.56%	大賣/鉅額交易
2021/11/24	25	78.94	7	79.36	79.70	18	9,979	0.18%
2021/11/23	15	79.32	3	79.97	78.80	12	10,081	0.12%
2021/11/22	6	80.95	6	81.55	83.00	0	9,931	0.00%
2021/11/19	7	78.99	4	79.05	79.10	3	9,795	0.03%
2021/11/18	4	78.80	37	78.59	78.10	-33	9,812	-0.34%
2021/11/17	10	80.64	5	80.66	79.80	5	9,727	0.05%
2021/11/16	22	85.24	49	82.08	80.50	-27	9,651	-0.28%
2021/11/15	99	80.93	19	81.52	83.90	80	8,911	0.90%
2021/11/12	1	76.80	1	76.00	76.30	0	8,640	0.00%
2021/11/11	207	76.73	0	0.00	75.40	207	8,744	2.37%	大買/鉅額交易
2021/11/10	32	76.31	1	75.50	76.10	31	8,994	0.34%
2021/11/09	4	76.20	7	76.70	77.00	-3	9,006	-0.03%
2021/11/08	11	75.19	6	75.08	74.00	5	8,860	0.06%
2021/11/05	6	76.07	7	74.76	74.50	-1	8,942	-0.01%
2021/11/04	3	76.00	2	75.85	75.20	1	8,981	0.01%
2021/11/03	4	74.85	6	74.40	74.80	-2	9,139	-0.02%
2021/11/02	2	76.50	3	73.97	73.80	-1	9,260	-0.01%
2021/11/01	2	76.80	4.1	76.52	76.90	-2.1	9,253	-0.02%
2021/10/29	7	74.84	30	74.76	74.70	-23	9,759	-0.24%
2021/10/28	5	73.84	3	72.93	72.60	2	10,246	0.02%
2021/10/27	5	74.42	4	74.70	75.40	1	10,312	0.01%
2021/10/26	11	75.85	8	76.01	74.70	3	10,317	0.03%
2021/10/25	2	74.80	2	75.05	75.70	0	10,226	0.00%
2021/10/22	2	73.65	1	72.70	74.20	1	10,271	0.01%
2021/10/21	2	74.70	6	73.95	73.10	-4	10,293	-0.04%
2021/10/20	10	75.42	9.1	75.00	74.70	0.9	10,274	0.01%
2021/10/19	5	73.58	0	0.00	74.20	5	10,319	0.05%
2021/10/18	2	73.40	1	73.40	74.00	1	10,566	0.01%
2021/10/15	3	72.63	3	73.00	73.40	0	10,569	0.00%
2021/10/14	2	66.90	2	66.60	68.20	0	10,520	0.00%
2021/10/13	1	67.30	0	0.00	66.50	1	10,558	0.01%
2021/10/12	1	69.20	2	69.35	69.10	-1	10,571	-0.01%
2021/10/08	3	70.90	3	71.27	71.00	0	10,617	0.00%
2021/10/07	0	0.00	1	69.80	70.20	-1	10,683	-0.01%
2021/10/06	11	69.03	0	0.00	67.90	11	11,044	0.10%
2021/10/05	3	65.63	2	65.90	67.60	1	11,074	0.01%
2021/10/04	0	71.50	2	69.00	66.00	-2	11,062	-0.02%
2021/10/01	2	72.65	9	72.82	71.10	-7	10,969	-0.06%
2021/09/30	9	75.30	4	75.53	75.40	5	10,879	0.05%
2021/09/29	13	77.35	11	78.94	73.90	2	10,816	0.02%
2021/09/28	29	82.69	6	82.13	80.20	23	10,680	0.22%
2021/09/27	4	76.35	12	77.73	79.90	-8	9,841	-0.08%
2021/09/24	6	75.62	11	75.07	75.70	-5	9,525	-0.05%
2021/09/23	1	72.70	2	73.00	73.00	-1	9,417	-0.01%
2021/09/22	2	71.85	0	0.00	71.50	2	9,438	0.02%
2021/09/17	2	72.75	4	73.38	73.50	-2	9,470	-0.02%
2021/09/15	3	73.30	3	72.80	71.50	0	9,509	0.00%
2021/09/14	0.2	72.00	0	0.00	71.50	0.2	9,469	0.00%
2021/09/13	1	72.70	1	73.30	71.70	0	9,632	0.00%
2021/09/10	1	72.80	1	72.30	72.70	0	9,877	0.00%
2021/09/09	14	72.22	3	71.97	72.20	11	10,071	0.11%
2021/09/08	0	0.00	4	69.90	69.60	-4	10,401	-0.04%
2021/09/07	3	69.90	4	70.40	70.30	-1	11,177	-0.01%
2021/09/06	0	0.00	1	73.20	71.30	-1	11,699	-0.01%
2021/09/03	4	72.28	0	0.00	72.10	4	11,964	0.03%
2021/09/02	0	0.00	2	72.20	71.90	-2	12,347	-0.02%
2021/09/01	1	73.80	0	0.00	73.70	1	12,590	0.01%
2021/08/31	0	0.00	1	72.40	72.80	-1	12,590	-0.01%
2021/08/30	2	74.20	0	0.00	73.40	2	12,648	0.02%
2021/08/27	12	73.37	9	73.32	73.70	3	12,604	0.02%
2021/08/26	2	71.40	3	71.30	71.70	-1	12,512	-0.01%
2021/08/24	2	71.30	1	72.20	70.00	1	12,652	0.01%
2021/08/23	2	70.90	4	71.23	71.50	-2	12,669	-0.02%
2021/08/20	3	69.50	1	68.60	68.20	2	12,712	0.02%
2021/08/19	2	71.00	6	70.78	69.30	-4	12,867	-0.03%
2021/08/18	9	71.91	8	71.80	73.90	1	12,851	0.01%
2021/08/17	5	75.18	6	75.72	73.80	-1	12,837	-0.01%
2021/08/16	8	75.08	8	75.15	74.90	0	12,983	0.00%
2021/08/13	2	82.55	5	82.06	82.90	-3	12,988	-0.02%
2021/08/12	3	84.07	2	84.65	84.30	1	13,191	0.01%
2021/08/11	10	84.99	4	85.68	84.50	6	13,585	0.04%
2021/08/10	3	84.63	10	84.36	85.40	-7	13,665	-0.05%
2021/08/09	5	86.08	5	87.10	84.10	0	13,730	0.00%
2021/08/06	5	88.16	4	87.98	88.00	1	13,816	0.01%
2021/08/05	4	88.10	6	88.77	87.30	-2	13,821	-0.01%
2021/08/04	19	88.79	14	88.42	89.10	5	14,081	0.04%
2021/08/03	7	85.50	8	86.33	87.50	-1	13,658	-0.01%
2021/08/02	2	82.25	2	82.05	83.30	0	13,151	0.00%
2021/07/30	1	80.90	3	78.97	79.10	-2	13,152	-0.02%
2021/07/29	1	78.50	1	78.20	78.60	0	13,389	0.00%
2021/07/28	3	78.77	2	78.35	77.80	1	13,621	0.01%
2021/07/27	1	81.20	3	82.23	80.00	-2	13,719	-0.01%
2021/07/26	5	81.70	1	81.20	81.20	4	13,875	0.03%
2021/07/23	13	83.05	12	82.42	82.10	1	13,994	0.01%
2021/07/22	7	81.47	4	81.05	81.40	3	13,930	0.02%
2021/07/21	2	76.65	4	78.40	75.90	-2	13,746	-0.01%
2021/07/20	6	78.87	7	77.24	76.90	-1	13,750	-0.01%
2021/07/19	2	80.35	5	80.00	80.50	-3	13,833	-0.02%
2021/07/16	3	82.33	18	81.93	81.40	-15	14,247	-0.11%
2021/07/15	5	81.72	5	81.80	81.70	0	14,505	0.00%
2021/07/14	4	83.65	1	83.80	82.50	3	14,695	0.02%
2021/07/13	14	87.91	16	87.86	83.70	-2	14,884	-0.01%
2021/07/12	11	84.85	4	83.20	83.20	7	14,678	0.05%
2021/07/09	2	84.50	3	84.17	84.50	-1	14,692	-0.01%
2021/07/08	4	83.38	2	83.10	83.20	2	14,792	0.01%
2021/07/07	1	82.70	2	82.60	82.80	-1	14,932	-0.01%
2021/07/06	9	84.00	0.5	83.80	83.00	8.5	15,022	0.06%
2021/07/05	1	83.10	9	85.23	85.10	-8	15,176	-0.05%
2021/07/02	2	80.50	1	81.80	82.00	1	15,175	0.01%
2021/07/01	4.5	81.99	12	81.52	80.70	-7.5	15,341	-0.05%
2021/06/30	4	82.48	5.1	81.60	81.50	-1.1	15,632	-0.01%
2021/06/29	10	83.43	1	83.60	82.80	9	15,724	0.06%
2021/06/28	1	83.90	1	84.20	84.80	0	16,256	0.00%
2021/06/25	4	82.90	1	83.60	82.70	3	16,444	0.02%
2021/06/24	6	83.82	1	83.40	83.50	5	16,969	0.03%
2021/06/23	6	84.22	5	84.52	84.80	1	17,087	0.01%
2021/06/22	2	83.50	2	82.75	83.00	0	17,247	0.00%
2021/06/21	11	83.59	14	82.94	82.40	-3	17,979	-0.02%
2021/06/18	10	88.43	40	88.14	87.60	-30	18,581	-0.16%
2021/06/17	11	90.25	6	89.28	88.90	5	18,730	0.03%
2021/06/16	51	89.34	24	90.39	88.90	27	18,628	0.14%
2021/06/15	9	86.14	22	87.62	86.20	-13	18,381	-0.07%
2021/06/11	11	83.16	13	83.21	82.60	-2	18,677	-0.01%
2021/06/10	13	81.25	7	81.46	82.50	6	18,508	0.03%
2021/06/09	15	78.63	6	80.13	80.30	9	18,181	0.05%
2021/06/08	5	76.38	1	76.50	77.00	4	17,994	0.02%
2021/06/07	4	77.00	3	77.07	76.40	1	18,105	0.01%
2021/06/04	0	0.00	7	76.21	76.20	-7	18,079	-0.04%
2021/06/03	1	77.30	2	76.25	76.80	-1	18,237	-0.01%
2021/06/02	11	75.38	8	77.65	76.10	3	18,457	0.02%
2021/06/01	4	80.18	2	79.50	79.50	2	18,353	0.01%
2021/05/28	2	82.10	4	81.50	80.90	-2	18,411	-0.01%
2021/05/27	16	80.24	33	80.88	81.30	-17	18,468	-0.09%
2021/05/26	22	79.06	4	78.18	80.00	18	18,319	0.10%
2021/05/25	8	80.39	8	78.70	78.50	0	18,359	0.00%
2021/05/24	5	77.72	9	77.98	78.20	-4	18,270	-0.02%
2021/05/21	13	76.91	12	75.58	75.50	1	18,138	0.01%
2021/05/20	17	76.35	11	74.15	74.00	6	18,249	0.03%
2021/05/19	17	76.11	35	77.42	78.60	-18	18,154	-0.10%
2021/05/18	5	69.66	3	71.30	71.80	2	18,103	0.01%
2021/05/17	7	71.11	9	67.90	66.50	-2	18,788	-0.01%
2021/05/14	4	72.68	7	73.90	73.80	-3	20,041	-0.01%
2021/05/13	2	66.95	4	65.03	68.10	-2	19,889	-0.01%
2021/05/12	27	71.77	6	71.15	65.70	21	19,943	0.11%
2021/05/11	8	72.35	8	70.71	70.00	0	20,097	0.00%
2021/05/10	3	71.77	6	71.33	71.40	-3	20,196	-0.01%
2021/05/07	11	72.41	4	72.00	72.10	7	20,804	0.03%
2021/05/06	4	73.15	7	75.07	73.50	-3	20,847	-0.01%
2021/05/05	9	70.72	9	70.87	70.20	0	20,768	0.00%
2021/05/04	6	69.00	12	67.94	67.30	-6	21,129	-0.03%
2021/05/03	9	77.79	4	75.48	74.70	5	21,321	0.02%
2021/04/29	4	81.65	5	82.68	83.00	-1	21,377	0.00%
2021/04/28	5	81.94	4	80.95	80.00	1	21,438	0.00%
2021/04/27	5	82.88	5	82.40	81.80	0	21,401	0.00%
2021/04/26	9	83.48	4	81.03	81.10	5	21,350	0.02%
2021/04/23	21	86.86	18	82.93	82.80	3	21,429	0.01%
2021/04/22	23	86.43	21	86.52	85.20	2	21,344	0.01%
2021/04/21	15	82.35	14	82.81	84.30	1	20,986	0.00%
2021/04/20	21	81.91	21	81.63	81.30	0	20,862	0.00%
2021/04/19	3	79.40	9	79.90	80.10	-6	20,734	-0.03%
2021/04/16	2	79.15	2	78.00	77.80	0	20,537	0.00%
2021/04/15	2	74.70	2	76.15	78.00	0	20,348	0.00%
2021/04/14	3	75.03	4	74.30	75.30	-1	20,297	0.00%
2021/04/13	4	74.58	7	74.69	74.00	-3	20,402	-0.01%
2021/04/12	2	79.30	1	77.20	76.40	1	20,581	0.00%
2021/04/09	11	81.10	9	80.89	79.00	2	20,588	0.01%
2021/04/08	7	79.99	5	79.42	79.80	2	20,616	0.01%
2021/04/07	6	79.70	2	78.85	79.50	4	20,634	0.02%
2021/04/06	8	79.13	11	80.21	81.10	-3	20,773	-0.01%
2021/04/01	11	76.06	0	0.00	75.50	11	21,171	0.05%
2021/03/31	19	76.47	21	76.10	75.80	-2	21,598	-0.01%
2021/03/30	6	73.25	4	73.70	73.10	2	22,568	0.01%
2021/03/29	9	72.69	28	73.56	72.40	-19	22,798	-0.08%
2021/03/26	7	68.90	2	69.55	69.00	5	22,533	0.02%
2021/03/25	20	69.82	23	68.26	68.00	-3	22,491	-0.01%
2021/03/24	79	70.66	73	71.06	70.20	6	22,209	0.03%
2021/03/23	28	69.70	41	70.25	70.80	-13	21,339	-0.06%
2021/03/22	26	65.05	31	65.34	65.30	-5	20,493	-0.02%
2021/03/19	21	64.01	11	64.15	63.40	10	20,159	0.05%
2021/03/18	8	63.75	8	64.34	63.10	0	19,809	0.00%
2021/03/17	6	63.25	23	63.20	64.60	-17	19,342	-0.09%
2021/03/16	11	60.73	6	60.37	60.30	5	18,592	0.03%
2021/03/15	4	58.78	10	59.00	59.60	-6	18,506	-0.03%
2021/03/12	2	58.90	0	0.00	58.60	2	18,490	0.01%
2021/03/11	1	58.50	1	58.00	59.90	0	18,523	0.00%
2021/03/10	2	56.90	4	57.60	57.60	-2	18,503	-0.01%
2021/03/09	2	56.10	13	56.31	56.90	-11	18,499	-0.06%
2021/03/08	4	58.90	4	59.15	58.40	0	18,414	0.00%
2021/03/05	17	56.21	1	56.00	56.40	16	18,256	0.09%
2021/03/04	0	0.00	1	56.80	56.40	-1	18,282	-0.01%
2021/03/02	1	60.10	2	58.15	57.20	-1	18,591	-0.01%
2021/02/26	12	58.51	8	58.16	59.30	4	18,657	0.02%
2021/02/25	3	58.90	2	58.10	58.70	1	18,873	0.01%
2021/02/24	6	60.02	5	59.10	58.50	1	18,808	0.01%
2021/02/23	2	61.35	3	61.23	60.80	-1	18,742	-0.01%
2021/02/22	23	61.87	64	62.42	61.50	-41	18,702	-0.22%
2021/02/19	39	60.99	1	60.40	61.40	38	18,460	0.21%
2021/02/18	4	60.38	4	60.40	60.60	0	18,605	0.00%
2021/02/17	38	62.00	17	62.58	62.50	21	19,117	0.11%
2021/02/05	25	56.74	29	57.37	57.90	-4	18,671	-0.02%
2021/02/04	22	54.82	23	54.41	54.00	-1	17,802	-0.01%
2021/02/03	2	53.85	6	54.65	53.60	-4	17,791	-0.02%
2021/02/02	26	53.73	24	54.63	55.20	2	17,572	0.01%
2021/02/01	4	52.88	3	52.93	53.70	1	17,009	0.01%
2021/01/29	11	54.47	13	54.22	51.90	-2	16,705	-0.01%
2021/01/28	6	54.25	8	54.51	52.80	-2	15,996	-0.01%
2021/01/27	3	54.67	8	53.94	53.80	-5	15,772	-0.03%
2021/01/26	7	55.11	11	54.69	54.10	-4	15,546	-0.03%
2021/01/25	12	53.28	15	53.67	54.00	-3	14,918	-0.02%
2021/01/22	6	51.37	6	51.07	52.10	0	14,523	0.00%
2021/01/21	1	48.30	2	47.85	50.50	-1	14,213	-0.01%
2021/01/20	2	46.60	5	46.70	46.90	-3	13,985	-0.02%
2021/01/19	15	48.58	4	49.06	47.95	11	13,887	0.08%
2021/01/18	2	48.00	23	48.03	48.10	-21	13,843	-0.15%
2021/01/15	3	50.43	1	51.20	50.10	2	13,596	0.01%
2021/01/14	2	51.90	5	52.02	52.50	-3	13,422	-0.02%
2021/01/13	12	52.87	2	51.55	53.20	10	13,293	0.08%
2021/01/12	5	50.66	4	50.93	50.40	1	13,148	0.01%
2021/01/11	7	52.76	2	52.55	52.60	5	12,997	0.04%
2021/01/08	1	52.50	1	52.50	52.50	0	12,869	0.00%
2021/01/07	4	52.38	3	52.67	52.60	1	12,778	0.01%
2021/01/06	2	54.45	2	52.10	51.40	0	12,634	0.00%
2021/01/05	12	54.58	18	53.93	53.40	-6	12,302	-0.05%
2021/01/04	3	52.97	4	52.98	52.70	-1	11,872	-0.01%
2020/12/31	9	53.36	9	52.64	53.30	0	11,712	0.00%
2020/12/30	5	53.56	6	53.03	52.90	-1	11,421	-0.01%
2020/12/29	3	54.13	4	54.70	54.60	-1	11,222	-0.01%
2020/12/28	12	54.13	12	55.06	55.50	0	10,862	0.00%
2020/12/25	48	53.24	69	52.62	51.80	-21	10,069	-0.21%
2020/12/24	41	51.05	9	52.38	51.50	32	9,435	0.34%
2020/12/23	3	48.80	17	48.34	48.80	-14	7,858	-0.18%
2020/12/22	11	45.70	14	45.51	44.40	-3	7,373	-0.04%
2020/12/21	5	44.22	4	44.75	45.10	1	7,047	0.01%
2020/12/18	0	0.00	2	43.10	43.45	-2	6,902	-0.03%
2020/12/15	2	42.18	0	0.00	41.90	2	6,927	0.03%
2020/12/14	1	42.85	1	42.35	43.15	0	7,004	0.00%
2020/12/11	1	42.40	1	42.10	42.50	0	6,994	0.00%
2020/12/10	4	44.11	0	0.00	43.30	4	6,923	0.06%
2020/12/07	6	45.02	2	45.20	44.85	4	6,676	0.06%
2020/12/04	0	0.00	2	45.95	46.20	-2	6,565	-0.03%
2020/12/03	1	46.00	1	46.10	45.20	0	6,440	0.00%
2020/12/02	1	45.70	2	45.68	45.50	-1	6,364	-0.02%
2020/12/01	9	44.23	9	44.83	44.95	0	6,252	0.00%
2020/11/30	2	46.75	0	0.00	45.85	2	6,096	0.03%
2020/11/27	1	46.40	2	46.55	46.05	-1	5,956	-0.02%
2020/11/26	17	46.52	12	47.06	46.50	5	5,867	0.09%
2020/11/25	0	0.00	12	45.54	46.00	-12	5,354	-0.22%
2020/11/24	5	45.15	9	46.00	44.45	-4	5,108	-0.08%
2020/11/23	6	44.79	8	44.55	44.40	-2	4,777	-0.04%
2020/11/20	3	45.17	11	45.09	44.45	-8	4,694	-0.17%
2020/11/19	2	44.65	1	44.95	45.20	1	4,544	0.02%
2020/11/18	7	44.93	3	44.90	45.00	4	4,419	0.09%
2020/11/17	23	44.98	22	44.90	44.50	1	4,216	0.02%
2020/11/16	19	44.70	12	45.20	44.50	7	3,939	0.18%
2020/11/13	4	42.76	5	42.78	42.90	-1	3,069	-0.03%
2020/11/12	10	42.16	13	41.90	41.90	-3	2,611	-0.11%
2020/11/11	0	0.00	3	40.07	40.70	-3	2,016	-0.15%
2020/11/05	1	38.70	2	38.95	38.70	-1	1,910	-0.05%
2020/11/02	0	0.00	10	37.78	38.50	-10	1,988	-0.50%
2020/10/30	0	0.00	1	38.55	38.30	-1	2,010	-0.05%
2020/10/29	2	38.10	0	0.00	38.10	2	2,038	0.10%
2020/10/28	1	39.00	0	0.00	38.35	1	2,055	0.05%
2020/10/27	2	38.85	5	38.65	38.80	-3	2,088	-0.14%
2020/10/26	5	38.96	4	38.93	38.70	1	2,222	0.05%
2020/10/23	5	38.11	0	0.00	38.20	5	2,189	0.23%
2020/10/22	0	0.00	1	37.80	37.90	-1	2,238	-0.04%
2020/10/21	1	38.10	1	38.00	37.95	0	2,274	0.00%
2020/10/20	4	38.10	5	38.41	38.10	-1	2,295	-0.04%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/10/05	2	37.18	0	0.00	37.10	2	2,534	0.08%
2020/09/25	0	0.00	1	37.60	37.05	-1	2,826	-0.04%
2020/09/23	1	37.75	0	0.00	37.75	1	2,956	0.03%
2020/09/22	2	37.90	0	0.00	38.20	2	2,992	0.07%
2020/09/21	1	38.90	1	38.85	38.70	0	3,083	0.00%
2020/09/18	2	40.40	2	40.75	39.30	0	3,137	0.00%
2020/09/17	2	40.75	22	40.59	40.60	-20	3,125	-0.64%
2020/09/16	0	0.00	2	39.70	39.70	-2	3,050	-0.07%
2020/09/15	0	0.00	1	39.35	39.40	-1	3,060	-0.03%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/11	1	38.25	0	0.00	38.50	1	3,163	0.03%
2020/09/10	1	39.25	1	39.25	38.50	0	3,264	0.00%
2020/09/09	0	0.00	2	38.60	39.00	-2	3,282	-0.06%
2020/09/04	22	37.85	0	0.00	37.95	22	3,412	0.64%
2020/08/28	1	37.60	0	0.00	37.75	1	3,741	0.03%
2020/08/26	1	38.10	0	0.00	38.05	1	3,815	0.03%
2020/08/24	0	0.00	2	38.10	38.20	-2	3,868	-0.05%
2020/08/20	2	36.75	0	0.00	36.05	2	4,025	0.05%
2020/08/19	1	38.90	10	39.00	38.90	-9	4,079	-0.22%
2020/08/18	1	39.50	0	0.00	39.05	1	4,106	0.02%
2020/08/13	1	39.65	1	39.05	39.05	0	4,247	0.00%
2020/08/11	0	0.00	8	39.50	39.65	-8	4,471	-0.18%
2020/08/10	0	0.00	5	40.10	40.10	-5	4,604	-0.11%
2020/08/05	0	0.00	1	41.10	41.20	-1	5,014	-0.02%
2020/08/04	0	0.00	9	41.45	41.25	-9	5,361	-0.17%
2020/08/03	2	40.80	2	41.18	40.85	0	5,506	0.00%
2020/07/30	3	40.67	13	41.06	40.90	-10	5,952	-0.17%
2020/07/28	2	38.78	0	0.00	38.50	2	6,369	0.03%
2020/07/23	2	40.85	0	0.00	40.85	2	6,857	0.03%
2020/07/22	1	40.35	0	0.00	40.35	1	6,847	0.01%
2020/07/21	2	40.00	0	0.00	40.25	2	6,835	0.03%
2020/07/20	0	0.00	1	39.25	39.80	-1	6,826	-0.01%
2020/07/17	2	40.18	3	39.65	39.70	-1	6,825	-0.01%
2020/07/15	1	40.85	0	0.00	40.30	1	6,823	0.01%
2020/07/14	2	40.83	0	0.00	40.60	2	6,846	0.03%
2020/07/13	0	0.00	3	40.70	40.90	-3	6,834	-0.04%
2020/07/10	1	40.55	1	40.10	40.10	0	6,865	0.00%
2020/07/09	2	41.83	2	41.33	41.20	0	6,897	0.00%
2020/07/08	1	41.85	0	0.00	41.70	1	6,989	0.01%
2020/07/07	3	42.03	4	41.84	42.00	-1	6,965	-0.01%
2020/07/06	2	41.68	9	41.81	41.75	-7	6,931	-0.10%
2020/07/03	14	40.92	0	0.00	40.90	14	6,929	0.20%
2020/07/02	1	41.20	0	0.00	41.15	1	6,967	0.01%
2020/06/30	0	0.00	14	41.77	41.85	-14	6,845	-0.20%
2020/06/29	3	42.90	0	0.00	42.90	3	6,765	0.04%
2020/06/24	3	43.00	2	42.93	42.85	1	6,669	0.01%
2020/06/23	0	0.00	4	42.90	42.70	-4	6,670	-0.06%
2020/06/22	0	0.00	24	42.81	42.45	-24	6,647	-0.36%
2020/06/19	5	42.70	91	43.03	42.85	-86	6,669	-1.29%
2020/06/18	6	42.83	0	0.00	42.85	6	6,667	0.09%
2020/06/17	5	42.68	2	42.75	42.95	3	6,597	0.05%
2020/06/16	0	0.00	10	41.90	42.00	-10	6,551	-0.15%
2020/06/11	3	42.30	2	40.80	40.90	1	6,651	0.02%
2020/06/10	0	0.00	307.2	42.47	42.45	-307.2	6,623	-4.64%	大賣/鉅額交易
2020/06/09	2	42.45	9	42.65	42.30	-7	6,697	-0.10%
2020/06/08	305	42.80	2	42.85	42.25	303	6,808	4.45%	大買/鉅額交易
2020/06/05	9	42.67	3	42.80	42.65	6	6,766	0.09%
2020/06/04	5	42.39	5	42.57	42.65	0	6,762	0.00%
2020/06/02	5	42.08	390	41.77	41.50	-385	6,800	-5.66%	大賣/鉅額交易
2020/06/01	29	41.54	98	41.73	41.75	-69	6,870	-1.00%
2020/05/29	1	40.85	2	40.35	40.95	-1	6,863	-0.01%
2020/05/28	13	41.14	42	40.97	40.60	-29	6,904	-0.42%
2020/05/27	10	42.06	20	41.92	41.85	-10	6,848	-0.15%
2020/05/26	13	41.93	2	42.50	42.25	11	6,841	0.16%
2020/05/25	5	41.14	55	41.23	41.55	-50	6,753	-0.74%
2020/05/22	0	0.00	5	41.54	41.15	-5	6,717	-0.07%
2020/05/21	0	0.00	9	41.78	41.90	-9	6,697	-0.13%
2020/05/20	1	41.00	0	0.00	40.95	1	6,702	0.01%
2020/05/19	8	40.77	1	41.50	41.85	7	6,669	0.10%
2020/05/18	21	40.00	117	40.46	40.20	-96	6,592	-1.46%	大賣/
2020/05/15	243	42.29	13	42.38	41.90	230	6,449	3.57%	大買/鉅額交易
2020/05/14	119	42.91	329	42.13	41.30	-210	6,348	-3.31%	大買/大賣/鉅額交易
2020/05/13	43	43.00	15	43.44	42.95	28	6,213	0.45%
2020/05/12	82	43.75	8	44.26	43.70	74	6,141	1.20%
2020/05/11	5	44.41	18	43.91	44.20	-13	5,978	-0.22%
2020/05/08	13	42.72	7	42.44	42.30	6	5,640	0.11%
2020/05/07	6	42.69	90	42.56	42.30	-84	5,486	-1.53%
2020/05/06	10	42.31	23	42.30	41.75	-13	5,362	-0.24%
2020/05/05	50	40.83	2	41.00	40.80	48	5,071	0.95%
2020/05/04	54	40.11	26	40.71	41.50	28	4,899	0.57%
2020/04/30	43	39.66	14	39.73	40.50	29	4,660	0.62%
2020/04/29	10	37.35	10	36.90	36.85	0	4,394	0.00%
2020/04/28	3	35.25	0	0.00	35.50	3	4,387	0.07%
2020/04/27	4	35.30	0	0.00	35.25	4	4,465	0.09%
2020/04/24	1	34.45	0	0.00	34.45	1	4,447	0.02%
2020/04/20	0	0.00	1	34.70	34.90	-1	4,514	-0.02%
2020/04/17	2	34.85	0	0.00	34.75	2	4,584	0.04%
2020/04/16	1	35.10	0	0.00	35.15	1	4,539	0.02%
2020/04/15	19	35.11	1	35.15	35.20	18	4,612	0.39%
2020/04/14	0	0.00	1	35.35	35.40	-1	4,612	-0.02%
2020/04/13	1	35.10	10	34.60	34.80	-9	4,589	-0.20%
2020/04/10	0	0.00	2	33.00	33.30	-2	4,513	-0.04%
2020/04/08	8	32.70	7	33.12	33.50	1	4,574	0.02%
2020/04/07	75	31.34	0	0.00	32.90	75	4,500	1.67%
2020/04/01	37	30.00	3	29.97	30.30	34	4,431	0.77%
2020/03/31	13	29.80	0	0.00	29.80	13	4,456	0.29%
2020/03/30	7	30.20	7	29.05	30.20	0	4,472	0.00%
2020/03/26	0	0.00	3	29.67	29.70	-3	4,546	-0.07%
2020/03/25	0	0.00	3	29.98	29.70	-3	4,561	-0.07%
2020/03/24	1	28.30	3	28.55	28.25	-2	4,573	-0.04%
2020/03/20	3	28.60	5	27.99	28.60	-2	5,173	-0.04%
2020/03/19	40	26.61	0	0.00	26.45	40	5,391	0.74%
2020/03/18	0	0.00	1	29.50	29.35	-1	5,436	-0.02%
2020/03/17	2	30.33	1	30.00	29.90	1	5,549	0.02%
2020/03/16	0	0.00	0.2	31.10	31.00	-0.2	5,561	0.00%
2020/03/13	0	0.00	133	30.98	31.95	-133	5,565	-2.39%	大賣/鉅額交易
2020/03/12	12	35.14	0	0.00	34.30	12	5,506	0.22%
2020/03/10	1	38.50	0	0.00	38.55	1	5,761	0.02%
2020/03/09	1	39.40	1	38.75	38.00	0	5,901	0.00%
2020/03/06	5	39.76	2	39.88	39.70	3	5,920	0.05%
2020/03/05	1	39.60	8	39.28	39.65	-7	6,003	-0.12%
2020/03/04	0	0.00	31	38.18	38.40	-31	6,457	-0.48%
2020/03/03	67	38.77	2	37.45	38.30	65	6,684	0.97%
2020/03/02	25	36.36	0	0.00	36.25	25	6,716	0.37%
2020/02/27	7	38.17	6	37.02	37.00	1	6,860	0.01%
2020/02/26	1	39.05	0	0.00	39.30	1	6,803	0.01%
2020/02/24	49	38.79	0	0.00	39.15	49	6,759	0.72%
2020/02/18	1	38.20	0	0.00	38.05	1	6,686	0.01%
2020/02/17	15	37.70	0	0.00	38.60	15	6,701	0.22%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/12	1	38.00	3	38.50	38.30	-2	6,714	-0.03%
2020/02/11	1	37.50	0	0.00	37.65	1	6,756	0.01%
2020/02/10	0	0.00	1	35.85	36.60	-1	6,972	-0.01%
2020/02/06	0	0.00	1	36.80	37.10	-1	7,746	-0.01%
2020/02/05	2	35.85	1	36.10	35.85	1	7,741	0.01%
2020/02/04	7	35.44	2	34.80	35.95	5	7,703	0.06%
2020/02/03	4	33.06	116	33.62	33.40	-112	7,678	-1.46%	大賣/鉅額交易
2020/01/31	303	38.51	0	0.00	36.45	303	7,587	3.99%	大買/鉅額交易
2020/01/30	203	38.46	0	0.00	38.45	203	7,532	2.69%	大買/鉅額交易
2020/01/16	0	0.00	2	43.35	43.40	-2	7,662	-0.03%
2020/01/15	0	0.00	2	43.45	43.35	-2	7,873	-0.03%
2020/01/14	5	43.70	17	43.92	43.75	-12	8,146	-0.15%
2020/01/13	6	43.50	2	43.35	43.40	4	8,108	0.05%
2020/01/09	2	42.80	1	42.95	42.40	1	8,088	0.01%
2020/01/08	6	42.95	0	0.00	43.15	6	8,102	0.07%
2020/01/07	0	0.00	1	43.25	43.10	-1	8,246	-0.01%
2020/01/06	5	42.54	440	42.04	42.80	-435	8,254	-5.27%	大賣/鉅額交易
2020/01/03	34	43.16	0	0.00	42.80	34	8,271	0.41%
2020/01/02	0	0.00	15	43.10	43.10	-15	8,253	-0.18%
2019/12/31	1	42.60	0	0.00	42.55	1	8,331	0.01%
2019/12/30	0	0.00	21	42.60	42.55	-21	8,401	-0.25%
2019/12/27	2	42.50	76	42.36	42.35	-74	8,440	-0.88%
2019/12/24	22	41.74	1	41.45	41.45	21	8,942	0.23%
2019/12/23	20	42.01	0	0.00	41.95	20	8,962	0.22%
2019/12/18	101	42.53	5	43.11	42.60	96	10,083	0.95%	大買/
2019/12/17	13	43.80	19	43.82	44.25	-6	10,305	-0.06%
2019/12/16	53	46.13	34	46.35	46.80	19	10,013	0.19%
2019/12/13	6	45.03	13	45.13	45.30	-7	9,961	-0.07%
2019/12/12	8	45.67	12	45.72	44.85	-4	10,269	-0.04%
2019/12/11	1	45.50	76	45.37	45.30	-75	10,281	-0.73%
2019/12/10	84	44.32	2	44.95	45.00	82	10,391	0.79%
2019/12/09	1	46.00	0	0.00	45.00	1	10,420	0.01%
2019/12/05	248	46.46	10	46.25	45.40	238	10,532	2.26%	大買/鉅額交易
2019/12/04	7	44.44	378	44.85	45.25	-371	10,426	-3.56%	大賣/鉅額交易
2019/12/03	1	44.50	4	44.53	44.50	-3	10,636	-0.03%
2019/12/02	15	44.25	48	44.43	44.85	-33	10,677	-0.31%
2019/11/29	21	45.08	16	45.20	44.40	5	10,682	0.05%
2019/11/28	3	43.65	4	43.69	43.90	-1	10,301	-0.01%
2019/11/27	159	43.33	1	42.90	42.60	158	10,422	1.52%	大買/鉅額交易
2019/11/26	4	41.85	2	42.80	43.00	2	10,526	0.02%
2019/11/25	52	41.47	0	0.00	41.25	52	10,621	0.49%
2019/11/19	1	41.00	0	0.00	40.75	1	11,960	0.01%
2019/11/18	1	41.10	0	0.00	41.05	1	12,160	0.01%
2019/11/14	3	40.50	0	0.00	40.65	3	12,744	0.02%
2019/11/12	1	42.05	3	41.40	41.45	-2	13,341	-0.01%
2019/11/11	1	40.40	3	40.80	40.40	-2	13,834	-0.01%
2019/11/08	9	41.24	2	41.00	41.00	7	14,410	0.05%
2019/11/07	1	41.15	88	40.98	40.60	-87	14,552	-0.60%
2019/11/06	13	42.21	14	44.35	42.00	-1	14,468	-0.01%
2019/11/05	25	45.00	27	44.84	45.30	-2	14,132	-0.01%
2019/11/04	2	43.90	1	44.25	43.50	1	13,749	0.01%
2019/11/01	0	0.00	1	43.50	43.50	-1	13,691	-0.01%
2019/10/31	24	43.60	2	43.93	43.35	22	13,704	0.16%
2019/10/30	3	43.07	5	43.50	43.65	-2	13,699	-0.01%
2019/10/29	1	42.95	0	0.00	42.80	1	13,673	0.01%
2019/10/28	0	0.00	2	43.65	43.85	-2	13,617	-0.01%
2019/10/25	1	43.20	0	0.00	43.15	1	13,563	0.01%
2019/10/24	2	44.20	0	0.00	44.10	2	13,517	0.01%
2019/10/23	2	44.10	2	45.00	44.35	0	13,520	0.00%
2019/10/22	3	43.33	3	43.60	44.10	0	13,312	0.00%
2019/10/21	6	42.61	6	42.58	42.75	0	13,039	0.00%
2019/10/18	4	42.35	2	42.25	42.25	2	12,991	0.02%
2019/10/17	2	42.13	1	42.25	41.95	1	12,961	0.01%
2019/10/16	5	42.20	5	42.98	42.00	0	12,920	0.00%
2019/10/15	8	42.51	2	42.45	42.45	6	12,807	0.05%
2019/10/14	6	41.37	2	41.50	41.15	4	12,605	0.03%
2019/10/09	104	40.56	3	40.50	40.50	101	12,511	0.81%	大買/鉅額交易
2019/10/07	0	0.00	1	42.10	42.00	-1	12,362	-0.01%
2019/10/04	3	41.90	1	41.00	41.00	2	12,222	0.02%
2019/10/03	1	41.70	1	41.65	41.95	0	12,128	0.00%
2019/10/02	57	41.57	2	41.50	42.40	55	12,070	0.46%
2019/10/01	3	40.87	51	40.90	41.00	-48	11,963	-0.40%
2019/09/27	21	41.50	213	40.72	40.60	-192	11,886	-1.62%	大賣/鉅額交易
2019/09/26	4	43.46	0	0.00	43.50	4	11,505	0.03%
2019/09/25	12	43.96	5	43.20	43.20	7	11,442	0.06%
2019/09/24	74	44.57	4	43.63	43.45	70	11,299	0.62%
2019/09/23	50	46.94	3	47.30	46.80	47	10,695	0.44%
2019/09/20	211	48.08	148	47.55	48.60	63	10,293	0.61%	大買/大賣/
2019/09/19	1	46.10	1	46.40	46.90	0	9,803	0.00%
2019/09/18	18	47.35	2	47.95	46.55	16	9,709	0.16%
2019/09/17	34.2	47.10	40	47.67	47.10	-5.8	9,484	-0.06%
2019/09/16	20	46.93	21	45.98	46.50	-1	9,039	-0.01%
2019/09/12	7	45.10	0	0.00	46.35	7	8,913	0.08%
2019/09/11	2	45.38	0	0.00	45.20	2	8,751	0.02%
2019/09/10	3	45.02	1	44.90	45.30	2	8,666	0.02%
2019/09/09	0	0.00	8	46.61	46.50	-8	8,491	-0.09%
2019/09/06	12	47.01	12	46.23	46.30	0	8,432	0.00%
2019/09/05	15	47.06	48.4	46.65	46.70	-33.4	8,273	-0.40%
2019/09/02	6.2	44.35	5	44.19	44.50	1.2	7,511	0.02%
2019/08/30	11.2	44.11	8	46.00	43.20	3.2	7,313	0.04%
2019/08/29	0	0.00	0.2	46.80	46.80	-0.2	6,927	0.00%
2019/08/28	2	46.73	11	46.60	46.30	-9	6,709	-0.13%
2019/08/27	205	45.92	54.4	46.57	46.50	150.6	6,414	2.35%	大買/鉅額交易
2019/08/26	4	42.86	131	41.92	43.55	-127	5,719	-2.22%	大賣/鉅額交易
2019/08/23	325.4	43.53	14	43.04	42.95	311.4	5,531	5.63%	大買/鉅額交易
2019/08/22	18	43.09	25	42.89	42.30	-7	5,193	-0.13%
2019/08/21	16	42.07	2	42.05	42.00	14	4,975	0.28%
2019/08/20	14	41.47	9	41.87	40.80	5	4,749	0.11%
2019/08/19	206	43.25	217	43.64	42.30	-11	4,500	-0.24%	大買/大賣/
2019/08/16	20	41.57	13	41.58	41.75	7	4,112	0.17%
2019/08/15	32	41.27	349	41.83	41.80	-317	3,876	-8.18%	大賣/鉅額交易
2019/08/14	56	40.53	29	40.63	41.50	27	3,444	0.78%
2019/08/13	109	38.90	21	38.03	38.20	88	2,872	3.06%	大買/
2019/08/12	196	36.94	5	36.39	38.10	191	2,255	8.47%	大買/鉅額交易
2019/08/08	3	34.23	0	0.00	34.65	3	2,010	0.15%
2019/08/07	0	0.00	6	33.44	33.65	-6	1,853	-0.32%
2019/08/05	5	32.15	3	32.33	32.00	2	1,759	0.11%
2019/08/02	1	32.60	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	2	33.98	33.40	-2	1,744	-0.11%
2019/07/29	2	33.55	5	33.42	33.70	-3	1,635	-0.18%
2019/07/26	1	33.10	10	32.95	33.10	-9	1,575	-0.57%
2019/07/25	14	33.24	18	32.99	32.75	-4	1,546	-0.26%
2019/07/24	1	31.70	20	31.75	31.85	-19	1,474	-1.29%
2019/07/23	10	31.85	0	0.00	31.80	10	1,489	0.67%
2019/07/22	0	0.00	10	31.30	31.20	-10	1,466	-0.68%
2019/07/17	0	0.00	10	31.20	31.00	-10	1,504	-0.66%
2019/07/16	1	31.10	4	31.35	31.10	-3	1,542	-0.19%
2019/07/15	0	0.00	11	31.10	31.10	-11	1,577	-0.70%
2019/07/12	5	31.20	10	31.02	30.95	-5	1,615	-0.31%
2019/07/11	0	0.00	1	30.90	30.85	-1	1,647	-0.06%
2019/07/10	10	30.75	51	30.66	30.75	-41	1,765	-2.32%
2019/07/08	1	30.90	0	0.00	30.90	1	1,820	0.05%
2019/07/05	0	0.00	1	31.20	31.30	-1	1,842	-0.05%
2019/07/04	0	0.00	3	31.45	31.45	-3	1,864	-0.16%
2019/07/03	27	30.94	2	31.03	30.90	25	1,975	1.27%
2019/07/02	2	31.50	3	31.57	31.50	-1	2,063	-0.05%
2019/07/01	0	0.00	2	30.73	31.45	-2	2,088	-0.10%
2019/06/28	2	32.33	0	0.00	32.10	2	2,361	0.08%
2019/06/27	12	32.21	55	32.50	32.60	-43	2,417	-1.78%
2019/06/21	11	32.79	0	0.00	32.50	11	2,585	0.43%
2019/06/20	32	32.33	10	32.40	32.70	22	2,619	0.84%
2019/06/17	14	30.93	0	0.00	31.05	14	2,561	0.55%
2019/06/14	0	0.00	8	31.32	31.35	-8	2,623	-0.30%
2019/06/13	6	30.90	6	30.80	31.00	0	2,623	0.00%
2019/06/03	10	28.70	0	0.00	28.70	10	2,700	0.37%
2019/05/31	10	29.20	0	0.00	29.00	10	2,734	0.37%
2019/05/30	2	28.95	2	28.60	28.90	0	2,754	0.00%
2019/05/21	0	0.00	2	28.60	29.10	-2	3,435	-0.06%
2019/05/20	2	28.60	0	0.00	28.50	2	3,451	0.06%
2019/05/15	0	0.00	1	30.05	30.05	-1	3,645	-0.03%
2019/05/14	0	0.00	2	28.50	29.50	-2	3,661	-0.05%
2019/05/10	0	0.00	11	29.80	29.85	-11	3,759	-0.29%
2019/05/09	0	0.00	10	30.50	30.35	-10	3,760	-0.27%
2019/05/08	1	31.45	3	31.40	31.30	-2	3,748	-0.05%
2019/05/07	3	32.00	1	31.85	31.85	2	3,774	0.05%
2019/05/06	3	32.23	69	31.86	31.70	-66	3,817	-1.73%
2019/05/03	4	32.85	1	32.95	32.90	3	3,807	0.08%
2019/05/02	9	32.82	8	33.05	33.00	1	3,818	0.03%
2019/04/29	1	33.00	0	0.00	33.00	1	3,914	0.03%
2019/04/26	20	34.10	0	0.00	34.00	20	3,924	0.51%
2019/04/25	4	34.83	0	0.00	34.60	4	3,952	0.10%
2019/04/24	0	0.00	1	34.50	34.65	-1	4,013	-0.02%
2019/04/22	0	0.00	13	34.86	34.55	-13	4,007	-0.32%
2019/04/19	0	0.00	2	34.70	34.90	-2	4,037	-0.05%
2019/04/18	0	0.00	1	34.90	33.85	-1	4,000	-0.02%
2019/04/17	4	34.66	8	34.38	34.50	-4	3,983	-0.10%
2019/04/16	7	34.64	4	33.81	34.90	3	4,021	0.07%
2019/04/15	3	34.00	1	33.80	33.75	2	3,935	0.05%
2019/04/12	1	32.80	0	0.00	32.80	1	3,916	0.03%
2019/04/11	0	0.00	3	33.15	33.15	-3	3,913	-0.08%
2019/04/10	0	0.00	2	33.90	33.85	-2	3,898	-0.05%
2019/04/09	15	34.99	10	34.75	34.35	5	3,879	0.13%
2019/04/08	2	33.65	2	33.90	34.00	0	3,761	0.00%
2019/04/03	1	34.45	2	34.85	34.60	-1	3,670	-0.03%
2019/04/02	30	34.81	8	35.08	34.55	22	3,618	0.61%
2019/04/01	9	33.46	3	33.60	33.40	6	3,357	0.18%
2019/03/29	3	33.27	11	32.94	33.30	-8	3,274	-0.24%
2019/03/28	2	32.40	23	32.40	32.45	-21	3,149	-0.67%
2019/03/27	0	0.00	3	32.70	32.70	-3	3,173	-0.09%
2019/03/26	0	0.00	1	32.00	31.85	-1	3,124	-0.03%
2019/03/25	2	31.83	0	0.00	31.95	2	3,122	0.06%
2019/03/19	6	32.48	2	32.60	32.20	4	3,165	0.13%
2019/03/18	5	32.06	3	32.40	32.50	2	3,114	0.06%
2019/03/15	5	31.45	1	31.90	31.75	4	3,052	0.13%
2019/03/14	27	31.13	0	0.00	30.75	27	3,083	0.88%
2019/03/11	30	31.33	0	0.00	31.15	30	3,259	0.92%
2019/03/07	2	31.60	0	0.00	31.30	2	3,361	0.06%
2019/03/06	1	31.30	10	31.40	31.30	-9	3,401	-0.26%
2019/03/05	0	0.00	1	31.70	31.65	-1	3,417	-0.03%
2019/02/27	0	0.00	4	32.00	32.50	-4	3,436	-0.12%
2019/02/26	49	32.67	9	32.78	32.55	40	3,339	1.20%
2019/02/25	0	0.00	11	31.09	31.20	-11	2,972	-0.37%
2019/02/22	0	0.00	1	30.35	30.30	-1	2,923	-0.03%
2019/02/20	0	0.00	7	30.89	30.75	-7	2,971	-0.24%
2019/02/19	1	30.85	0	0.00	30.60	1	2,943	0.03%
2019/02/15	6	30.83	1	30.85	31.00	5	2,918	0.17%
2019/02/14	9	31.25	12	31.11	31.20	-3	2,878	-0.10%
2019/02/13	1	30.35	11	30.20	30.20	-10	2,851	-0.35%
2019/02/12	0	0.00	1	30.30	30.60	-1	2,821	-0.04%
2019/02/11	12	31.00	1	30.20	30.70	11	2,757	0.40%
2019/01/30	0	0.00	3	29.95	29.95	-3	2,692	-0.11%
2019/01/22	0	0.00	6	29.95	30.00	-6	2,639	-0.23%
2019/01/21	10	30.10	0	0.00	30.05	10	2,591	0.39%
2019/01/18	1	29.70	0	0.00	29.30	1	2,512	0.04%
2019/01/17	0	0.00	2	29.15	29.15	-2	2,491	-0.08%
2019/01/16	0	0.00	2	29.20	29.55	-2	2,448	-0.08%
2019/01/15	1	28.00	0	0.00	28.15	1	2,341	0.04%
2019/01/14	1	28.35	0	0.00	28.05	1	2,339	0.04%
2019/01/11	1	28.25	0	0.00	28.30	1	2,327	0.04%
2019/01/08	3	27.62	2	27.75	27.90	1	2,242	0.04%
2019/01/04	5	26.25	0	0.00	26.40	5	2,170	0.23%
2018/12/28	7	28.38	0	0.00	28.05	7	2,188	0.32%
2018/12/27	0	0.00	1	28.70	28.25	-1	2,211	-0.05%
2018/12/26	1	28.70	0	0.00	28.25	1	2,194	0.05%
2018/12/25	5	29.10	1	29.15	29.10	4	2,183	0.18%
2018/12/24	9	29.52	3	29.75	29.85	6	2,183	0.27%
2018/12/20	1	29.05	0	0.00	28.30	1	2,195	0.05%
2018/12/14	0	0.00	1	28.70	29.15	-1	2,147	-0.05%
2018/12/12	4	29.78	0	0.00	30.00	4	2,202	0.18%
2018/12/06	0	0.00	2	29.80	29.10	-2	2,101	-0.10%
2018/12/04	1	31.45	2	31.00	31.95	-1	2,034	-0.05%
2018/12/03	0	0.00	10	30.80	30.90	-10	1,987	-0.50%
2018/11/30	0	0.00	10	30.00	30.00	-10	1,923	-0.52%
2018/11/29	2	30.25	50	30.00	29.60	-48	1,891	-2.54%
2018/11/26	1	28.70	0	0.00	28.45	1	1,750	0.06%
2018/11/20	10	28.50	0	0.00	28.40	10	1,737	0.58%
2018/11/19	10	28.80	0	0.00	29.00	10	1,710	0.58%
2018/11/16	10	27.40	0	0.00	27.85	10	1,652	0.61%
2018/11/08	0	0.00	1	27.50	26.90	-1	1,630	-0.06%
2018/11/07	0	0.00	1	27.15	27.20	-1	1,643	-0.06%
2018/10/26	0	0.00	8	24.30	24.00	-8	1,786	-0.45%
2018/10/25	0	0.00	2	24.25	24.05	-2	1,820	-0.11%
2018/10/23	6	25.83	0	0.00	25.30	6	1,835	0.33%
2018/10/17	0	0.00	1	27.15	26.20	-1	1,908	-0.05%
2018/10/12	0	0.00	2	25.15	25.60	-2	1,912	-0.10%
2018/10/11	2	25.75	2	25.75	25.75	0	1,897	0.00%
2018/10/09	1	28.70	0	0.00	28.60	1	1,890	0.05%
2018/10/08	0	0.00	23	28.78	29.10	-23	1,885	-1.22%
2018/10/05	0	0.00	14	29.30	29.30	-14	1,896	-0.74%
2018/10/03	0	0.00	7	31.81	31.60	-7	1,883	-0.37%
2018/10/02	5	31.85	21	32.18	31.90	-16	1,892	-0.85%
2018/10/01	2	32.45	7	32.36	32.45	-5	1,906	-0.26%
2018/09/28	1	32.00	10	31.85	31.90	-9	1,948	-0.46%
2018/09/27	16	31.95	1	32.10	31.85	15	1,955	0.77%
2018/09/26	10	31.55	0	0.00	31.55	10	1,904	0.53%
2018/09/25	23	31.34	0	0.00	31.55	23	1,945	1.18%
2018/09/21	21	31.22	2	31.18	31.40	19	1,962	0.97%
2018/09/20	1	31.50	0	0.00	31.40	1	2,000	0.05%
2018/09/19	4	32.58	2	32.85	32.60	2	2,034	0.10%
2018/09/18	10	31.90	1	31.80	32.00	9	1,990	0.45%
2018/09/17	2	32.25	0	0.00	32.25	2	2,018	0.10%
2018/09/14	2	31.40	0	0.00	32.80	2	2,040	0.10%
2018/09/13	0	0.00	3	29.73	30.25	-3	1,972	-0.15%
2018/09/12	0	0.00	3	29.47	29.35	-3	1,973	-0.15%
2018/09/10	3	28.47	0	0.00	28.40	3	2,006	0.15%
2018/09/05	5	32.80	0	0.00	32.70	5	2,066	0.24%
2018/08/30	0	0.00	1	32.80	32.75	-1	2,359	-0.04%
2018/08/29	1	33.40	0.2	33.00	33.15	0.8	2,396	0.04%
2018/08/28	17	33.14	0	0.00	33.30	17	2,399	0.71%
2018/08/27	10	32.20	3	32.15	32.20	7	2,397	0.29%
2018/08/21	1	31.50	0	0.00	31.60	1	2,546	0.04%
2018/08/20	0	0.00	3	31.70	31.80	-3	2,565	-0.12%
2018/08/17	2	33.50	0	0.00	33.40	2	2,584	0.08%
2018/08/16	0	0.00	11	32.60	32.60	-11	2,627	-0.42%
2018/08/14	0	0.00	2	33.10	33.50	-2	2,631	-0.08%
2018/08/13	2	33.15	0	0.00	32.60	2	2,627	0.08%
2018/08/10	6	36.57	3	36.17	35.80	3	2,563	0.12%
2018/08/08	0	0.00	1	37.95	37.70	-1	2,558	-0.04%
2018/08/06	2	38.03	0	0.00	38.00	2	2,584	0.08%
2018/08/03	5	38.10	2	38.35	38.20	3	2,602	0.12%
2018/08/02	5	38.55	2	38.65	38.50	3	2,624	0.11%
2018/08/01	11	38.60	1	38.90	39.00	10	2,603	0.38%
2018/07/31	2	38.25	7	38.40	38.65	-5	2,586	-0.19%
2018/07/30	1	38.25	1	38.25	38.05	0	2,594	0.00%
2018/07/26	1	38.00	1	38.10	38.05	0	2,625	0.00%
2018/07/24	1	37.80	0	0.00	38.00	1	2,620	0.04%
2018/07/17	0	0.00	4.2	38.43	38.00	-4.2	2,771	-0.15%
2018/07/16	0	0.00	0.6	37.80	37.85	-0.6	2,780	-0.02%
2018/07/12	1	37.60	0	0.00	37.55	1	2,835	0.04%
2018/07/11	1	37.40	0	0.00	37.35	1	2,875	0.03%
2018/07/10	0	0.00	11	37.90	37.75	-11	2,944	-0.37%
2018/07/09	0	0.00	11	37.91	37.80	-11	3,295	-0.33%
2018/07/06	5	37.30	16	37.68	38.00	-11	3,328	-0.33%
2018/07/05	2	37.78	36	37.54	37.20	-34	3,292	-1.03%
2018/07/04	0	0.00	7	37.40	37.30	-7	3,275	-0.21%
2018/07/03	3	37.85	51	37.83	37.60	-48	3,303	-1.45%
2018/07/02	1	37.60	1	37.55	37.25	0	3,281	0.00%
2018/06/29	0	0.00	2	37.60	37.60	-2	3,293	-0.06%
2018/06/28	4	40.24	11	40.19	40.00	-7	3,311	-0.21%
2018/06/27	0	0.00	8	40.75	40.35	-8	3,296	-0.24%
2018/06/26	0	0.00	2	40.80	40.20	-2	3,309	-0.06%
2018/06/25	0	0.00	4	42.08	41.25	-4	3,337	-0.12%
2018/06/22	0	0.00	10	40.75	41.05	-10	3,324	-0.30%
2018/06/21	6	41.45	6	41.42	41.40	0	3,325	0.00%
2018/06/20	3	40.90	1	40.65	40.85	2	3,344	0.06%
2018/06/19	6	41.71	1	41.50	41.50	5	3,344	0.15%
2018/06/15	8	42.21	14	42.00	42.25	-6	3,341	-0.18%
2018/06/14	10	41.75	5	41.90	41.65	5	3,314	0.15%
2018/06/13	1	41.50	3	41.50	41.45	-2	3,282	-0.06%
2018/06/12	14	42.36	23	42.84	42.20	-9	3,249	-0.28%
2018/06/08	1	40.75	9	40.80	40.60	-8	3,144	-0.25%
2018/06/07	2	40.83	2	40.73	40.65	0	3,184	0.00%
2018/06/06	12	40.35	4	40.55	40.70	8	3,253	0.25%
2018/06/05	20	40.28	3	40.62	40.05	17	3,324	0.51%
2018/06/04	59	40.34	1	40.40	40.30	58	3,317	1.75%
2018/06/01	10	39.85	1	39.80	39.85	9	3,321	0.27%
2018/05/31	31	40.03	6	39.69	39.85	25	3,334	0.75%
2018/05/30	0	0.00	10	38.85	38.85	-10	3,286	-0.30%
2018/05/29	0	0.00	2	39.25	39.10	-2	3,360	-0.06%
2018/05/28	0	0.00	5	39.40	39.10	-5	3,434	-0.15%
2018/05/25	6	39.31	0	0.00	39.20	6	3,448	0.17%
2018/05/24	4	39.75	1	39.70	39.55	3	3,460	0.09%
2018/05/23	0	0.00	1	38.80	38.85	-1	3,418	-0.03%
2018/05/22	7	39.14	2	39.10	39.00	5	3,449	0.14%
2018/05/21	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2018/05/18	2	38.75	0	0.00	38.75	2	3,462	0.06%
2018/05/17	11	39.33	1	39.45	39.25	10	3,513	0.28%
2018/05/16	0	0.00	2	38.30	38.50	-2	3,507	-0.06%
2018/05/14	0	0.00	1	38.55	38.40	-1	3,649	-0.03%
2018/05/11	1	38.70	0	0.00	38.50	1	3,703	0.03%
2018/05/10	1	39.10	1	39.10	39.05	0	3,711	0.00%
2018/05/08	1	37.70	1	38.00	37.85	0	3,789	0.00%
2018/05/07	2	38.15	0	0.00	37.95	2	3,852	0.05%
2018/05/04	0	0.00	5	38.25	38.15	-5	3,982	-0.13%
2018/05/02	0	0.00	1	38.95	38.85	-1	4,171	-0.02%
2018/04/27	1	39.10	30	39.31	39.10	-29	4,217	-0.69%
2018/04/26	3	39.33	6	40.47	39.00	-3	4,253	-0.07%
2018/04/25	0	0.00	41	39.55	39.90	-41	4,308	-0.95%
2018/04/24	1	39.40	20	40.93	39.55	-19	4,371	-0.43%
2018/04/23	1	41.20	5	41.33	41.25	-4	4,359	-0.09%
2018/04/20	17	43.19	2	43.48	43.10	15	4,368	0.34%
2018/04/19	10	43.56	3	43.12	43.10	7	4,430	0.16%
2018/04/18	0	0.00	1	42.75	42.85	-1	4,569	-0.02%
2018/04/17	3	43.30	6	43.06	42.65	-3	4,625	-0.06%
2018/04/16	1	44.00	7	43.59	43.40	-6	4,656	-0.13%
2018/04/13	21	44.17	17	44.21	43.95	4	4,860	0.08%
2018/04/12	5	41.81	7	42.06	42.30	-2	5,110	-0.04%
2018/04/11	3	41.70	10	41.14	41.05	-7	5,324	-0.13%
2018/04/10	1	41.30	9	41.46	41.00	-8	5,359	-0.15%
2018/04/09	5	41.45	1	41.30	41.30	4	5,461	0.07%
2018/04/03	1	42.55	0	0.00	42.50	1	5,469	0.02%
2018/03/31	3	43.60	3	43.60	43.35	0	5,627	0.00%
2018/03/30	2	43.23	10	43.22	43.15	-8	5,713	-0.14%
2018/03/29	15	43.33	6	43.21	43.05	9	5,768	0.16%
2018/03/28	2	42.95	3	43.07	43.05	-1	5,779	-0.02%
2018/03/27	2	42.45	4	42.54	42.60	-2	5,873	-0.03%
2018/03/23	3	41.20	2	41.43	41.20	1	5,934	0.02%
2018/03/22	12	42.68	0	0.00	42.25	12	5,938	0.20%
2018/03/21	0	0.00	7	42.57	42.55	-7	6,059	-0.12%
2018/03/16	4	42.63	5	43.00	42.45	-1	6,222	-0.02%
2018/03/15	19	43.12	16	43.00	42.95	3	6,249	0.05%
2018/03/14	31	43.63	13	43.81	43.25	18	6,329	0.28%
2018/03/13	4	43.20	7	43.04	43.55	-3	6,380	-0.05%
2018/03/12	18	43.63	37	43.50	43.25	-19	6,518	-0.29%
2018/03/09	24	43.34	3	43.27	43.20	21	6,528	0.32%
2018/03/08	1	42.55	1	42.55	42.50	0	6,468	0.00%
2018/03/07	1	42.50	0	0.00	42.45	1	6,481	0.02%
2018/03/06	11	42.50	2	42.80	42.20	9	6,567	0.14%
2018/03/05	74	43.20	1	42.65	42.35	73	6,667	1.09%
2018/03/02	25	43.57	0	0.00	43.20	25	6,704	0.37%
2018/03/01	2	43.28	41	42.40	43.30	-39	6,668	-0.58%
2018/02/27	1	42.40	4	42.78	42.40	-3	6,750	-0.04%
2018/02/26	2	42.63	22	42.21	42.35	-20	6,778	-0.30%
2018/02/23	1	41.70	16	41.87	41.60	-15	6,778	-0.22%
2018/02/22	2	40.78	2	41.85	41.45	0	6,832	0.00%
2018/02/21	6	40.05	2	40.45	40.80	4	6,834	0.06%
2018/02/12	0	0.00	6	39.30	39.30	-6	6,862	-0.09%
2018/02/09	2	37.10	15	37.69	39.45	-13	6,936	-0.19%
2018/02/08	31	40.27	2	40.23	39.80	29	6,955	0.42%
2018/02/07	7	41.78	2	41.85	41.30	5	7,144	0.07%
2018/02/06	9	40.72	5	40.85	40.50	4	7,439	0.05%
2018/02/05	14	42.54	7	42.94	43.70	7	7,371	0.09%
2018/02/02	4	43.69	1	43.90	43.25	3	7,397	0.04%
2018/02/01	7	43.93	8	44.22	43.60	-1	7,484	-0.01%
2018/01/31	2	42.90	3.5	43.65	44.05	-1.5	7,600	-0.02%
2018/01/30	3	43.67	8	44.11	43.65	-5	7,710	-0.06%
2018/01/29	9	43.66	9	44.23	43.60	0	7,968	0.00%
2018/01/26	1	43.35	2	43.55	43.10	-1	7,980	-0.01%
2018/01/25	7	43.19	22	42.86	43.05	-15	8,232	-0.18%
2018/01/24	3	41.88	0	0.00	41.85	3	8,277	0.04%
2018/01/23	1	42.00	10	42.30	42.15	-9	8,480	-0.11%
2018/01/22	7	42.21	10	42.14	41.90	-3	8,993	-0.03%
2018/01/19	4	41.70	8	41.85	41.70	-4	9,081	-0.04%
2018/01/18	15	43.16	16	42.86	42.50	-1	9,067	-0.01%
2018/01/17	6	42.50	2	42.55	42.45	4	9,108	0.04%
2018/01/16	4	43.28	5	43.51	43.10	-1	9,125	-0.01%
2018/01/15	2	44.40	16	44.34	44.00	-14	9,125	-0.15%
2018/01/12	7	44.20	23	44.47	44.60	-16	9,108	-0.18%
2018/01/11	30	44.05	1	44.05	43.35	29	9,218	0.31%
2018/01/10	16	43.78	10	44.10	43.65	6	9,373	0.06%
2018/01/09	16	44.82	12	45.45	44.05	4	9,536	0.04%
2018/01/08	32	45.04	16	45.13	44.90	16	9,404	0.17%
2018/01/05	6	43.04	84	42.69	42.80	-78	8,875	-0.88%
2018/01/04	9	41.41	21	41.55	41.40	-12	8,731	-0.14%
2018/01/03	8	42.17	3	42.02	41.75	5	8,915	0.06%
2018/01/02	1	41.10	7	41.25	41.10	-6	9,051	-0.07%