金居 (8358)-凱基-中壢券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/31	19	67.01	20	67.58	67.50	-1	7,324	-0.01%
2024/05/30	18	68.01	44	67.97	67.40	-26	7,298	-0.36%
2024/05/29	4	69.85	1	69.50	69.40	3	7,228	0.04%
2024/05/28	29	69.67	25.2	69.89	70.60	3.8	7,183	0.05%
2024/05/27	34	71.42	3	71.57	70.40	31	7,097	0.44%
2024/05/24	10	70.63	3	70.13	70.20	7	6,999	0.10%
2024/05/23	8	68.71	16	68.93	69.00	-8	6,910	-0.12%
2024/05/22	4	70.70	2	70.95	70.70	2	6,758	0.03%
2024/05/21	23	72.36	39.6	72.66	71.60	-16.6	6,625	-0.25%
2024/05/20	11.2	71.70	16	71.86	71.50	-4.8	6,136	-0.08%
2024/05/17	15	68.91	25.3	68.76	69.20	-10.3	5,822	-0.18%
2024/05/16	61	71.44	31	71.47	70.20	30	5,751	0.52%
2024/05/15	30.2	67.93	33	67.79	69.00	-2.8	5,358	-0.05%
2024/05/14	3	64.90	8	65.11	64.80	-5	5,009	-0.10%
2024/05/13	9	63.84	8	64.59	63.90	1	4,976	0.02%
2024/05/10	1	65.00	31	63.23	65.30	-30	4,921	-0.61%
2024/05/09	1	63.50	7	63.59	63.40	-6	4,866	-0.12%
2024/05/08	2	63.60	1	63.70	63.40	1	4,859	0.02%
2024/05/07	2	63.15	5	63.58	64.20	-3	4,855	-0.06%
2024/05/06	3	64.53	1	64.50	64.00	2	4,826	0.04%
2024/05/03	17	66.96	19	67.62	65.40	-2	4,789	-0.04%
2024/05/02	3	65.47	11	65.62	65.80	-8	4,674	-0.17%
2024/04/30	3	65.73	20	65.50	65.30	-17	4,648	-0.37%
2024/04/29	6	65.35	16	65.69	65.90	-10	4,610	-0.22%
2024/04/26	9	64.60	12	64.82	64.60	-3	4,595	-0.07%
2024/04/25	10	62.33	7	63.10	62.50	3	4,516	0.07%
2024/04/24	5	62.52	3	62.57	63.00	2	4,488	0.04%
2024/04/23	1	60.10	1	59.90	60.00	0	4,476	0.00%
2024/04/22	2	60.70	2	61.85	59.90	0	4,457	0.00%
2024/04/19	12	62.78	13	64.32	62.30	-1	4,411	-0.02%
2024/04/18	3	63.80	6	64.18	64.10	-3	4,358	-0.07%
2024/04/17	3	63.97	0	64.90	64.40	3	4,311	0.07%
2024/04/16	18	62.63	25	63.30	62.50	-7	4,254	-0.16%
2024/04/15	29	66.96	5	67.72	65.30	24	4,169	0.58%
2024/04/12	13	68.61	29	69.05	67.20	-16	3,954	-0.40%
2024/04/11	14	67.34	9	67.44	67.20	5	3,653	0.14%
2024/04/10	16	66.47	3.2	66.16	66.00	12.8	3,458	0.37%
2024/04/09	82	67.41	60	68.93	66.80	22	3,309	0.66%
2024/04/08	3	65.83	19	65.75	65.50	-16	2,837	-0.56%
2024/04/03	6	63.82	11	64.43	64.20	-5	2,583	-0.19%
2024/04/02	17.2	64.53	27.1	64.61	64.20	-9.9	2,408	-0.41%
2024/04/01	25.1	62.35	11	62.85	62.70	14.1	1,963	0.72%
2024/03/29	2	59.60	3	59.43	59.50	-1	1,748	-0.06%
2024/03/28	0	0.00	1	58.60	58.30	-1	1,710	-0.06%
2024/03/27	1	57.50	0	0.00	57.50	1	1,697	0.06%
2024/03/26	0	57.80	7	57.87	57.50	-7	1,692	-0.41%
2024/03/25	6	59.52	1	59.40	58.60	5	1,715	0.29%
2024/03/22	1	59.50	4	59.33	59.40	-3	1,714	-0.17%
2024/03/21	5	59.70	4	59.30	59.30	1	1,729	0.06%
2024/03/20	6	58.45	1	58.40	59.30	5	1,740	0.29%
2024/03/15	0	0.00	2	57.20	57.20	-2	1,700	-0.12%
2024/03/14	6	57.70	0	0.00	57.20	6	1,715	0.35%
2024/03/13	1	57.20	35	57.14	57.00	-34	1,722	-1.97%
2024/03/12	3	58.03	0	0.00	58.10	3	1,751	0.17%
2024/03/11	0	57.60	0	0.00	57.50	0	1,795	0.00%
2024/03/08	8	57.55	2	57.95	56.60	6	1,805	0.33%
2024/03/07	0	0.00	1	58.30	58.30	-1	1,794	-0.06%
2024/03/06	1	59.60	0	0.00	59.20	1	1,827	0.05%
2024/03/05	1	59.00	0	0.00	58.80	1	1,897	0.05%
2024/03/01	2	59.25	0	0.00	59.10	2	1,951	0.10%
2024/02/29	2	59.35	0	0.00	59.20	2	1,970	0.10%
2024/02/27	0	59.50	0	0.00	59.50	0	2,005	0.00%
2024/02/26	1	60.20	0	0.00	60.10	1	2,185	0.05%
2024/02/23	6	60.47	4	61.00	59.90	2	2,196	0.09%
2024/02/22	1	60.70	0	0.00	60.70	1	2,216	0.05%
2024/02/20	5	61.58	1	61.60	61.60	4	2,275	0.18%
2024/02/19	0.3	63.00	5	62.86	62.50	-4.8	2,263	-0.21%
2024/02/16	5	64.00	22.1	63.21	63.50	-17.1	2,226	-0.77%
2024/02/05	12.3	59.90	0	0.00	59.70	12.3	2,092	0.59%
2024/01/31	0	0.00	20	59.20	58.80	-20	2,151	-0.93%
2024/01/29	0	0.00	0.1	59.82	59.80	-0.1	2,233	0.00%
2024/01/26	0	0.00	1	60.10	59.60	-1	2,250	-0.04%
2024/01/25	1	61.10	3	60.37	59.90	-2	2,295	-0.09%
2024/01/23	0	0.00	1	60.70	60.40	-1	2,426	-0.04%
2024/01/22	1	60.60	2	60.80	60.80	-1	2,463	-0.04%
2024/01/19	1	58.70	5	59.40	59.80	-4	2,550	-0.16%
2024/01/18	2	57.90	2	58.70	58.30	0	2,721	0.00%
2024/01/17	2	59.30	1	58.10	58.10	1	2,785	0.04%
2024/01/15	0	0.00	1	59.40	59.10	-1	2,850	-0.04%
2024/01/11	2	57.90	1	57.80	58.70	1	2,978	0.03%
2024/01/10	0	57.80	1	57.50	57.40	-1	3,093	-0.03%
2024/01/09	2	58.70	13	57.89	57.70	-11	3,155	-0.35%
2024/01/08	0	58.70	1	58.50	58.40	-1	3,212	-0.03%
2024/01/04	0	59.30	0	0.00	58.80	0	3,465	0.00%
2024/01/03	5	59.40	1	59.50	59.30	4	3,758	0.11%
2024/01/02	1	60.10	5	60.08	60.00	-4	3,834	-0.10%
2023/12/29	1	60.40	1	60.70	60.60	0	3,957	0.00%
2023/12/28	0	0.00	2	60.65	60.50	-2	4,199	-0.05%
2023/12/25	2	60.05	0	0.00	60.10	2	4,875	0.04%
2023/12/22	0	0.00	2	60.55	60.50	-2	4,908	-0.04%
2023/12/21	1	60.40	21	60.80	60.40	-20	4,954	-0.40%
2023/12/20	2	60.85	2	60.70	60.70	0	4,988	0.00%
2023/12/19	3	59.87	5	59.80	59.80	-2	4,993	-0.04%
2023/12/18	1	60.40	11.1	60.78	60.40	-10.1	5,035	-0.20%
2023/12/15	9.1	61.43	1	62.40	61.30	8.1	5,077	0.16%
2023/12/14	3	61.83	0	0.00	61.50	3	5,173	0.06%
2023/12/13	2	61.95	2	61.80	61.80	0	5,302	0.00%
2023/12/12	6	61.35	1	61.30	61.20	5	5,404	0.09%
2023/12/11	10	61.90	4	61.83	61.90	6	5,553	0.11%
2023/12/08	5	61.80	0	0.00	61.80	5	5,619	0.09%
2023/12/07	4	62.15	2	62.60	61.60	2	5,764	0.03%
2023/12/06	14	62.46	4	62.00	62.50	10	5,971	0.17%
2023/12/05	1	61.20	3	61.10	61.00	-2	6,066	-0.03%
2023/12/04	8	61.93	1.2	62.46	61.80	6.9	6,247	0.11%
2023/12/01	3.1	61.94	5	62.46	62.60	-2	6,619	-0.03%
2023/11/30	11.1	62.38	4	62.15	62.20	7.1	7,389	0.10%
2023/11/29	6	61.78	2	61.45	61.50	4	7,551	0.05%
2023/11/28	5	61.10	1	60.60	61.40	4	7,723	0.05%
2023/11/27	3	60.27	1	60.40	60.00	2	8,329	0.02%
2023/11/24	1	60.60	1	61.20	60.80	0	8,809	0.00%
2023/11/23	22	61.91	7	61.90	61.50	15	8,993	0.17%
2023/11/22	0	60.30	0	0.00	60.80	0	8,851	0.00%
2023/11/21	10	60.69	1	60.40	60.40	9	8,887	0.10%
2023/11/20	4	60.30	0	0.00	60.80	4	8,988	0.04%
2023/11/17	6	59.22	2	58.95	59.10	4	9,095	0.04%
2023/11/16	0	0.00	12	59.34	59.50	-12	9,282	-0.13%
2023/11/15	7	59.77	0	0.00	59.30	7	9,508	0.07%
2023/11/14	0	59.50	0	0.00	59.90	0	9,725	0.00%
2023/11/13	2	59.70	11	60.00	59.20	-9	10,039	-0.09%
2023/11/10	2	60.35	2	61.10	60.50	0	10,560	0.00%
2023/11/09	3	60.60	0	0.00	60.60	3	10,718	0.03%
2023/11/08	1	60.90	0	0.00	60.80	1	10,744	0.01%
2023/11/07	1	61.20	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0	0.00	2	61.55	62.10	-2	10,844	-0.02%
2023/11/03	3	60.70	0	0.00	60.50	3	10,857	0.03%
2023/11/02	3	60.20	1	60.30	60.40	2	10,931	0.02%
2023/10/31	12	59.68	3.2	58.70	58.40	8.8	11,027	0.08%
2023/10/27	10.1	61.04	3	60.90	60.20	7.1	11,313	0.06%
2023/10/26	14	62.24	31	61.82	61.10	-17	11,743	-0.14%
2023/10/25	2	64.65	4	64.85	65.00	-2	12,206	-0.02%
2023/10/24	3	63.03	2	63.75	64.20	1	12,992	0.01%
2023/10/23	4	64.45	14	63.91	63.00	-10	13,942	-0.07%
2023/10/20	10.1	62.03	1	62.80	63.00	9.1	14,815	0.06%
2023/10/19	5.2	63.81	1	64.50	63.90	4.2	14,773	0.03%
2023/10/18	23	64.97	1	64.60	64.00	22	14,777	0.15%
2023/10/17	5	68.10	6.3	68.25	67.20	-1.3	14,792	-0.01%
2023/10/16	3.1	67.40	0.1	68.10	67.10	3	14,788	0.02%
2023/10/13	1.1	68.73	9	68.54	68.10	-7.9	14,860	-0.05%
2023/10/12	39.1	69.15	15	68.29	68.70	24.1	14,865	0.16%
2023/10/11	10.3	68.53	10	68.25	67.20	0.3	14,932	0.00%
2023/10/06	5.1	67.76	6	67.77	67.50	-0.9	14,829	-0.01%
2023/10/05	11	68.38	4	68.53	68.10	7	14,942	0.05%
2023/10/04	25	68.25	11.3	68.84	68.40	13.7	14,858	0.09%
2023/10/03	5.3	68.48	18	68.01	68.40	-12.7	14,680	-0.09%
2023/10/02	14	65.81	18	65.53	66.90	-4	14,427	-0.03%
2023/09/28	5.1	62.28	0	0.00	61.80	5.1	14,264	0.04%
2023/09/27	1	61.50	0	0.00	62.00	1	14,340	0.01%
2023/09/26	17	62.44	1	62.00	61.60	16	14,382	0.11%
2023/09/25	5	63.06	0	0.00	63.10	5	14,459	0.03%
2023/09/22	5	62.78	0	0.00	63.20	5	14,466	0.03%
2023/09/21	4	62.00	1	62.50	62.50	3	14,478	0.02%
2023/09/20	3	62.17	7	62.41	61.70	-4	14,478	-0.03%
2023/09/19	13	63.15	1	62.50	62.40	12	14,567	0.08%
2023/09/18	8	64.60	2	65.30	64.00	6	14,654	0.04%
2023/09/15	15	67.02	2	66.70	66.60	13	15,118	0.09%
2023/09/14	3	66.20	9	66.12	66.80	-6	15,209	-0.04%
2023/09/13	14	65.36	3	65.40	65.00	11	15,083	0.07%
2023/09/12	10.2	64.78	5.1	64.80	65.20	5.1	15,044	0.03%
2023/09/11	22	65.71	23	65.25	65.00	-1	14,948	-0.01%
2023/09/08	15	68.94	18	68.40	68.40	-3	14,761	-0.02%
2023/09/07	14	68.64	13.3	68.95	69.00	0.7	14,747	0.00%
2023/09/06	45	71.08	35	70.46	69.80	10	14,736	0.07%
2023/09/05	44	70.83	61.2	70.93	70.60	-17.2	14,622	-0.12%
2023/09/04	26	68.38	24	68.13	68.10	2	13,907	0.01%
2023/09/01	9.5	67.04	6	68.22	66.30	3.5	13,906	0.03%
2023/08/31	34	69.10	26.1	68.96	68.80	7.9	14,025	0.06%
2023/08/30	20.3	68.12	147.2	68.19	68.30	-126.9	13,475	-0.94%	大賣/鉅額交易
2023/08/29	8	65.61	6	65.88	66.40	2	13,009	0.02%
2023/08/28	4	62.95	1	64.60	63.40	3	12,798	0.02%
2023/08/25	1	64.30	30	64.19	64.30	-29	12,830	-0.23%
2023/08/24	6	64.90	9	64.70	64.50	-3	12,777	-0.02%
2023/08/23	13	65.66	7.2	65.00	64.60	5.8	12,668	0.05%
2023/08/22	8	65.83	17	65.30	64.50	-9	12,588	-0.07%
2023/08/21	19	65.49	8	65.56	65.80	11	12,422	0.09%
2023/08/18	4.1	64.74	28	64.38	64.20	-24	12,213	-0.20%
2023/08/17	10.1	64.95	57	65.03	65.60	-47	12,012	-0.39%
2023/08/16	63	64.14	40	63.88	64.50	23	11,781	0.20%
2023/08/15	6	61.30	17	61.27	61.90	-11	11,231	-0.10%
2023/08/14	6	56.32	2	56.65	56.30	4	11,076	0.04%
2023/08/11	4	58.13	2	57.65	57.50	2	11,048	0.02%
2023/08/10	8.4	58.89	2	58.70	58.10	6.4	11,025	0.06%
2023/08/09	16.1	60.88	3	61.80	60.90	13.1	10,926	0.12%
2023/08/08	8	62.28	19	62.19	61.90	-11	10,878	-0.10%
2023/08/07	5	64.10	11.1	63.77	64.00	-6.1	10,834	-0.06%
2023/08/04	9	62.18	1	62.00	62.30	8	10,768	0.07%
2023/08/02	40	63.80	27.5	64.64	62.70	12.5	10,710	0.12%
2023/08/01	20	64.51	8	64.35	63.60	12	10,508	0.11%
2023/07/31	38.3	67.80	53.1	67.20	64.50	-14.8	10,379	-0.14%
2023/07/28	60.3	69.21	63.5	69.61	69.60	-3.3	9,839	-0.03%
2023/07/27	72.6	68.71	72	68.89	67.50	0.6	9,214	0.01%
2023/07/26	170.8	69.11	77.6	68.15	65.80	93.2	8,371	1.11%	大買/
2023/07/25	57.6	65.62	62.2	66.16	66.80	-4.6	7,406	-0.06%
2023/07/24	5	60.30	4.3	60.16	60.80	0.7	6,496	0.01%
2023/07/21	10	60.78	4	61.05	60.80	6	6,468	0.09%
2023/07/20	12	61.87	12	62.15	61.60	0	6,462	0.00%
2023/07/19	4	60.03	2	61.10	59.70	2	6,335	0.03%
2023/07/18	21.1	61.65	20.5	61.74	60.80	0.6	6,304	0.01%
2023/07/17	8	62.03	20	62.48	62.00	-12	6,244	-0.19%
2023/07/14	29	62.30	17.2	62.73	62.00	11.8	6,194	0.19%
2023/07/13	10	61.66	25.4	61.64	61.00	-15.4	5,970	-0.26%
2023/07/12	20	60.42	17.5	60.55	60.20	2.5	5,784	0.04%
2023/07/11	2	56.35	2	57.10	57.70	0	5,611	0.00%
2023/07/10	3	56.03	3	56.10	56.00	0	5,591	0.00%
2023/07/07	10.1	57.91	3	58.60	57.60	7.1	5,553	0.13%
2023/07/06	6	62.55	2	62.80	62.40	4	5,441	0.07%
2023/07/05	10	62.94	4.2	62.95	63.00	5.8	5,368	0.11%
2023/07/04	8	62.39	2	62.40	62.40	6	5,278	0.11%
2023/07/03	15	62.27	6.2	62.20	62.30	8.8	5,211	0.17%
2023/06/30	11.2	60.79	6	60.27	61.30	5.2	5,107	0.10%
2023/06/29	9	60.46	1	60.50	60.10	8	5,085	0.16%
2023/06/28	6	60.63	2	60.90	60.00	4	5,085	0.08%
2023/06/27	16.1	61.50	9	61.63	60.60	7.1	5,088	0.14%
2023/06/26	25	64.61	8	63.99	63.90	17	4,952	0.34%
2023/06/21	103	64.78	95.1	65.28	65.00	7.9	4,791	0.17%	大買/
2023/06/20	18	61.76	7	61.67	61.20	11	4,288	0.26%
2023/06/19	6.2	59.74	3	60.03	59.80	3.2	4,168	0.08%
2023/06/16	3	60.43	29	60.19	60.10	-26	4,175	-0.62%
2023/06/15	5	60.94	2	61.70	61.10	3	4,216	0.07%
2023/06/14	13	61.02	11	61.20	60.80	2	4,207	0.05%
2023/06/13	3	61.43	5	61.70	61.30	-2	4,248	-0.05%
2023/06/12	11	61.34	13	61.33	61.80	-2	4,180	-0.05%
2023/06/09	16	62.23	16	62.83	63.30	0	4,033	0.00%
2023/06/08	4	60.60	2	60.45	60.80	2	3,779	0.05%
2023/06/07	12	60.88	14.4	60.86	61.60	-2.4	3,720	-0.06%
2023/06/06	24	61.00	23	60.89	60.00	1	3,521	0.03%
2023/06/05	3.4	58.68	2	58.90	58.90	1.4	3,214	0.04%
2023/06/02	3.3	57.98	2	57.75	57.80	1.3	3,151	0.04%
2023/06/01	3	57.20	3	57.33	57.20	0	3,163	0.00%
2023/05/31	1	57.70	4	57.95	57.50	-3	3,194	-0.09%
2023/05/30	1	57.00	0	0.00	56.70	1	3,152	0.03%
2023/05/26	17	56.92	1	57.30	56.50	16	3,274	0.49%
2023/05/25	2	56.80	3	57.27	57.30	-1	3,341	-0.03%
2023/05/24	2	56.25	0	0.00	56.80	2	3,360	0.06%
2023/05/23	12	56.90	3	56.77	56.80	9	3,466	0.26%
2023/05/22	5	57.12	8	57.17	57.00	-3	3,606	-0.08%
2023/05/19	2	55.05	0	55.90	55.10	2	3,623	0.05%
2023/05/18	0	54.80	1	55.00	55.20	-1	3,750	-0.03%
2023/05/17	1	53.90	0.1	54.10	53.70	0.9	3,810	0.02%
2023/05/16	2.1	53.16	0	0.00	53.20	2.1	3,850	0.05%
2023/05/12	0	0.00	4	53.90	54.10	-4	4,039	-0.10%
2023/05/11	8	52.86	9	53.63	53.50	-1	4,113	-0.02%
2023/05/10	2	54.60	4	54.70	54.70	-2	4,193	-0.05%
2023/05/08	2	56.00	4	55.70	55.60	-2	4,446	-0.04%
2023/05/05	3	55.17	22	54.83	55.50	-19	4,475	-0.42%
2023/05/04	2	53.55	11	53.40	53.80	-9	4,604	-0.20%
2023/05/03	10	53.96	0	0.00	54.00	10	4,957	0.20%
2023/05/02	3	54.63	10	55.76	55.20	-7	5,159	-0.14%
2023/04/28	3	55.00	1	55.10	54.80	2	5,471	0.04%
2023/04/27	7	53.89	1	53.40	53.50	6	5,628	0.11%
2023/04/25	10	54.91	6	54.77	53.70	4	5,941	0.07%
2023/04/21	2	55.85	43	55.52	55.20	-41	6,131	-0.67%
2023/04/20	13	56.90	4	56.70	56.60	9	6,356	0.14%
2023/04/19	13.3	59.22	5	58.80	58.80	8.3	6,644	0.12%
2023/04/18	1	60.10	0	0.00	60.00	1	6,886	0.01%
2023/04/14	0	60.90	3	61.40	60.90	-3	7,381	-0.04%
2023/04/13	0	0.00	2	61.00	60.40	-2	7,369	-0.03%
2023/04/12	0	60.90	1	60.90	60.90	-1	7,350	-0.01%
2023/04/11	5	61.00	5	61.00	60.60	0	7,331	0.00%
2023/04/10	10	61.19	1	61.00	61.40	9	7,302	0.12%
2023/04/07	1	60.70	5	60.44	60.70	-4	7,279	-0.05%
2023/04/06	0	0.00	3	60.00	60.00	-3	7,270	-0.04%
2023/03/31	0	0.00	2	60.20	60.10	-2	7,273	-0.03%
2023/03/30	1	59.80	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	3	59.93	59.70	-3	7,286	-0.04%
2023/03/28	8	59.57	0	0.00	58.90	8	7,294	0.11%
2023/03/27	1	60.80	1	60.90	60.80	0	7,256	0.00%
2023/03/24	6	60.90	23	60.64	61.10	-17	7,282	-0.23%
2023/03/23	8	60.23	1	60.70	59.90	7	7,258	0.10%
2023/03/22	2	60.70	5	61.70	62.00	-3	7,190	-0.04%
2023/03/21	22	60.27	2	59.90	60.10	20	7,257	0.28%
2023/03/20	3	58.27	5	58.70	58.60	-2	7,338	-0.03%
2023/03/17	1	60.00	5	58.90	59.20	-4	7,294	-0.05%
2023/03/16	18	58.59	29	58.46	58.50	-11	7,311	-0.15%
2023/03/15	4.1	60.45	3	60.70	60.00	1.1	7,329	0.01%
2023/03/14	3	60.90	6	61.32	60.60	-3	7,398	-0.04%
2023/03/13	3	61.07	3	61.87	61.90	0	7,527	0.00%
2023/03/10	3	62.13	1	62.99	62.10	2	7,674	0.03%
2023/03/09	7	63.93	4	64.43	63.90	3	8,054	0.04%
2023/03/08	14	63.98	0	0.00	63.90	14	8,235	0.17%
2023/03/07	23	63.94	1	63.90	63.90	22	8,237	0.27%
2023/03/06	3	64.10	9	64.23	64.20	-6	8,246	-0.07%
2023/03/03	9	63.47	35	63.70	63.50	-26	8,274	-0.31%
2023/03/02	2	63.15	0	0.00	63.20	2	8,317	0.02%
2023/03/01	14	63.09	8	63.04	62.90	6	8,563	0.07%
2023/02/24	13	62.97	8	62.98	62.80	5	8,563	0.06%
2023/02/23	23	63.08	5	63.14	62.80	18	8,536	0.21%
2023/02/22	9	63.71	3.2	64.07	63.80	5.8	8,545	0.07%
2023/02/21	18	64.44	9	64.67	64.80	9	8,565	0.11%
2023/02/20	42	64.40	22	64.49	64.60	20	8,532	0.23%
2023/02/17	5	66.20	1	66.70	66.00	4	8,545	0.05%
2023/02/16	9	67.00	33.4	66.62	67.50	-24.3	8,760	-0.28%
2023/02/15	5	64.46	3	65.03	64.70	2	8,733	0.02%
2023/02/14	1	64.10	1	64.50	64.50	0	8,745	0.00%
2023/02/13	6	64.37	1	64.10	63.80	5	8,822	0.06%
2023/02/10	19.1	64.97	6	65.32	64.20	13.1	9,008	0.15%
2023/02/09	3.3	67.28	4	67.40	67.20	-0.8	9,288	-0.01%
2023/02/08	6	68.87	15	68.12	67.90	-9	9,373	-0.10%
2023/02/07	4	67.43	13	67.77	68.00	-9	9,417	-0.10%
2023/02/06	16	66.36	15	66.47	67.00	1	9,664	0.01%
2023/02/03	46	66.62	9	66.87	66.20	37	10,133	0.37%
2023/02/02	50	67.46	10	66.77	67.00	40	10,287	0.39%
2023/02/01	28.2	67.85	204.1	68.16	67.40	-175.9	10,251	-1.72%	大賣/鉅額交易
2023/01/31	13	65.20	42	65.62	65.70	-29	9,979	-0.29%
2023/01/30	26	64.32	20	64.85	65.00	6	9,923	0.06%
2023/01/17	8	60.00	3	59.97	59.90	5	9,663	0.05%
2023/01/16	12	59.27	12	59.38	58.90	0	9,501	0.00%
2023/01/13	7	58.97	10	58.77	58.10	-3	9,297	-0.03%
2023/01/12	4	58.60	12	58.88	58.60	-8	9,133	-0.09%
2023/01/11	5	58.52	4	58.48	58.40	1	9,020	0.01%
2023/01/10	10	59.38	15	58.92	58.40	-5	8,905	-0.06%
2023/01/09	19	58.54	17.5	58.75	58.70	1.5	8,654	0.02%
2023/01/06	12	56.20	59	57.22	57.30	-47	8,280	-0.57%
2023/01/05	40	56.77	18	55.81	55.40	22	8,005	0.27%
2023/01/04	4	55.62	19	55.01	57.00	-15	7,697	-0.20%
2022/12/30	10	50.30	0	0.00	50.00	10	7,458	0.13%
2022/12/29	1	49.80	3	49.65	50.10	-2	7,453	-0.03%
2022/12/27	1	51.40	0	0.00	51.00	1	7,450	0.01%
2022/12/23	3	50.50	2	50.20	51.30	1	7,458	0.01%
2022/12/22	1	50.90	7	51.19	51.60	-6	7,454	-0.08%
2022/12/21	15	51.50	2	51.20	50.70	13	7,446	0.17%
2022/12/20	1	51.22	5	52.78	51.20	-4	7,412	-0.05%
2022/12/19	1	53.50	0	0.00	53.00	1	7,378	0.01%
2022/12/16	3.4	54.00	1	53.90	54.40	2.4	7,359	0.03%
2022/12/15	2	55.00	2	54.92	55.30	0	7,315	0.00%
2022/12/14	13	54.26	13	55.19	55.10	0	7,306	0.00%
2022/12/13	6.1	55.20	9	55.37	53.80	-2.9	7,264	-0.04%
2022/12/12	10	55.30	1	55.49	55.50	9	7,108	0.13%
2022/12/09	2	53.50	0	0.00	53.50	2	6,984	0.03%
2022/12/08	3	54.23	2	54.40	54.40	1	6,943	0.01%
2022/12/07	3	53.27	7	53.01	53.30	-4	6,879	-0.06%
2022/12/06	11	54.99	4	55.35	54.70	7	6,762	0.10%
2022/12/05	16	57.04	4	56.70	56.30	12	6,642	0.18%
2022/12/02	22.2	58.55	26	58.30	58.40	-3.8	6,480	-0.06%
2022/12/01	26	57.03	16	57.50	59.00	10	6,298	0.16%
2022/11/30	5	54.70	5	53.90	54.50	0	5,868	0.00%
2022/11/29	3	51.27	4	51.30	51.60	-1	5,662	-0.02%
2022/11/28	3	51.40	5	51.82	51.80	-2	5,630	-0.04%
2022/11/25	4	51.45	4	51.55	51.10	0	5,600	0.00%
2022/11/24	5	52.40	5	52.80	52.90	0	5,523	0.00%
2022/11/23	9	52.83	10	53.07	52.90	-1	5,432	-0.02%
2022/11/22	19	51.54	3	51.51	50.90	16	5,156	0.31%
2022/11/21	3	51.20	7	50.41	50.80	-4	5,109	-0.08%
2022/11/18	11	52.37	9	52.02	51.60	2	5,061	0.04%
2022/11/17	2	52.05	1	51.80	51.80	1	4,910	0.02%
2022/11/16	3	51.93	1	51.80	52.00	2	4,802	0.04%
2022/11/15	7	52.07	11.4	52.10	52.30	-4.4	4,707	-0.09%
2022/11/14	7	51.06	8	51.38	51.60	-1	4,510	-0.02%
2022/11/11	2	49.55	3	49.88	48.55	-1	4,177	-0.02%
2022/11/10	3	48.57	17.3	48.66	48.50	-14.3	4,045	-0.35%
2022/11/09	19	49.42	4	49.64	49.60	15	3,940	0.38%
2022/11/08	14	50.12	14	49.38	49.30	0	3,814	0.00%
2022/11/07	17	50.38	20	50.82	50.50	-3	3,587	-0.08%
2022/11/04	10	47.70	9	47.64	47.60	1	3,173	0.03%
2022/11/03	7	46.92	13	47.07	47.65	-6	3,014	-0.20%
2022/11/02	60.3	46.75	58.3	46.83	47.10	2	2,855	0.07%
2022/11/01	31	45.98	38	45.80	46.50	-7	2,519	-0.28%
2022/10/31	13	42.09	14	42.41	43.60	-1	1,885	-0.05%
2022/10/28	1	40.15	5	39.53	39.65	-4	1,655	-0.24%
2022/10/27	9	39.16	11	39.31	39.80	-2	1,532	-0.13%
2022/10/26	11	38.85	12	38.43	37.50	-1	1,470	-0.07%
2022/10/25	4	38.34	1	38.15	38.00	3	1,311	0.23%
2022/10/24	2	38.42	2	37.78	36.90	0	1,270	0.00%
2022/10/21	3	37.50	0	0.00	37.20	3	1,293	0.23%
2022/10/20	2	37.85	2	37.60	38.30	0	1,313	0.00%
2022/10/19	2	38.30	0	0.00	38.00	2	1,359	0.15%
2022/10/12	1	36.85	0	0.00	36.95	1	1,769	0.06%
2022/10/06	0	38.60	0	0.00	38.80	0	1,939	0.00%
2022/10/05	7	38.90	4	38.75	38.30	3	1,984	0.15%
2022/09/28	0	0.00	1	35.70	35.35	-1	2,122	-0.05%
2022/09/27	5	36.95	2	36.78	37.25	3	2,143	0.14%
2022/09/26	2	37.68	0	0.00	36.65	2	2,167	0.09%
2022/09/23	11	39.84	56	39.42	39.35	-45	2,180	-2.06%
2022/09/22	1	38.90	6	39.50	39.65	-5	2,220	-0.23%
2022/09/20	1	40.55	1	40.20	40.20	0	2,257	0.00%
2022/09/16	5	41.67	0	0.00	41.10	5	2,291	0.22%
2022/09/15	0	0.00	3	42.03	41.85	-3	2,339	-0.13%
2022/09/14	0	0.00	0	41.20	41.80	0	2,381	0.00%
2022/09/13	4	41.64	0	0.00	41.70	4	2,416	0.17%
2022/09/12	4	41.28	0	0.00	41.20	4	2,461	0.16%
2022/09/08	0	0.00	5	41.50	41.65	-5	2,500	-0.20%
2022/09/07	1	40.15	1	40.35	40.55	0	2,505	0.00%
2022/09/06	2	40.30	3	40.30	40.30	-1	2,502	-0.04%
2022/09/05	4	40.68	2	41.33	40.70	2	2,499	0.08%
2022/09/02	5	42.35	1	42.50	42.35	4	2,485	0.16%
2022/09/01	2	42.45	0	0.00	42.25	2	2,489	0.08%
2022/08/31	4	43.05	0	0.00	43.00	4	2,478	0.16%
2022/08/30	2	42.25	0	0.00	42.25	2	2,472	0.08%
2022/08/29	0	0.00	2	42.20	42.15	-2	2,473	-0.08%
2022/08/26	7	43.69	1	43.65	43.60	6	2,463	0.24%
2022/08/25	1	42.90	0	0.00	42.70	1	2,440	0.04%
2022/08/23	0	0.00	5	43.17	43.20	-5	2,454	-0.20%
2022/08/22	2	43.95	1	43.75	43.35	1	2,499	0.04%
2022/08/19	3	43.75	0	0.00	43.75	3	2,505	0.12%
2022/08/18	2	43.80	6	43.40	43.95	-4	2,511	-0.16%
2022/08/17	0	0.00	1	43.70	43.60	-1	2,512	-0.04%
2022/08/16	0	0.00	2	43.43	43.45	-2	2,521	-0.08%
2022/08/15	13	43.41	13	43.53	43.40	0	2,519	0.00%
2022/08/12	2	43.25	0	0.00	43.05	2	2,522	0.08%
2022/08/11	5	41.50	1	41.85	41.95	4	2,507	0.16%
2022/08/10	4	41.66	3	41.80	41.90	1	2,505	0.04%
2022/08/09	6	41.33	0	0.00	41.50	6	2,516	0.24%
2022/08/08	1	41.60	2	41.35	41.30	-1	2,521	-0.04%
2022/08/05	2	40.70	0	0.00	40.80	2	2,520	0.08%
2022/08/04	0	40.00	0	0.00	40.40	0	2,527	0.00%
2022/08/03	0	0.00	1	41.20	40.45	-1	2,530	-0.04%
2022/08/02	5	41.10	4	40.80	40.80	1	2,548	0.04%
2022/08/01	4	42.16	0	0.00	42.15	4	2,531	0.16%
2022/07/28	12	43.08	2.3	42.63	42.60	9.7	2,524	0.38%
2022/07/27	1	43.40	1	42.90	43.70	0	2,494	0.00%
2022/07/26	0	0.00	1	43.15	43.15	-1	2,513	-0.04%
2022/07/25	13	44.83	3	44.90	44.80	10	2,499	0.40%
2022/07/22	34.3	46.92	4	46.79	46.65	30.3	2,492	1.22%
2022/07/21	2	44.38	30.1	44.64	46.65	-28.1	2,306	-1.22%
2022/07/20	1	42.65	9	42.45	42.45	-8	2,231	-0.36%
2022/07/19	15	42.18	8	42.47	41.90	7	2,255	0.31%
2022/07/18	6	42.40	0	0.00	42.35	6	2,270	0.26%
2022/07/15	3	46.28	3	45.57	46.25	0	2,216	0.00%
2022/07/14	1	45.10	3	44.85	45.10	-2	2,175	-0.09%
2022/07/13	3	44.12	0	0.00	44.25	3	2,143	0.14%
2022/07/12	5	41.95	0	0.00	41.95	5	2,114	0.24%
2022/07/11	12	44.02	0	0.00	44.20	12	2,063	0.58%
2022/07/08	8	45.74	7	46.16	46.00	1	2,033	0.05%
2022/07/07	3	44.60	2	45.00	45.10	1	2,001	0.05%
2022/07/06	4.1	44.78	1	44.00	44.00	3.1	1,992	0.15%
2022/07/05	2.1	44.61	7	44.85	45.45	-4.9	1,998	-0.25%
2022/07/04	2	43.78	0	0.00	43.85	2	1,962	0.10%
2022/07/01	0	45.50	9	44.58	44.05	-9	1,946	-0.46%
2022/06/30	44	46.14	5	45.25	45.25	39	1,909	2.04%
2022/06/29	15	47.64	1	47.15	47.05	14	1,868	0.75%
2022/06/28	18	49.17	0	0.00	48.50	18	1,840	0.98%
2022/06/22	10	48.70	0	0.00	47.85	10	1,777	0.56%
2022/06/21	1	49.01	1	49.00	50.00	0	1,735	0.00%
2022/06/20	3	49.96	2	48.35	48.35	1	1,712	0.06%
2022/06/17	12.2	52.02	3	51.20	51.30	9.2	1,700	0.54%
2022/06/16	1	54.30	4	55.13	54.10	-3	1,660	-0.18%
2022/06/15	3	56.03	1	55.30	55.10	2	1,664	0.12%
2022/06/14	1	55.90	1	55.10	55.90	0	1,681	0.00%
2022/06/13	1	56.40	0	0.00	56.30	1	1,694	0.06%
2022/06/09	4	57.15	0	0.00	57.10	4	1,727	0.23%
2022/06/08	0	0.00	1	57.40	57.00	-1	1,738	-0.06%
2022/06/07	1	56.80	2	56.90	56.90	-1	1,754	-0.06%
2022/06/02	1	58.00	0	0.00	57.90	1	1,802	0.06%
2022/06/01	2	58.50	5	58.38	58.30	-3	1,836	-0.16%
2022/05/31	1	57.70	2	57.60	57.90	-1	1,850	-0.05%
2022/05/30	17	57.66	9	57.11	58.00	8	1,871	0.43%
2022/05/27	1	54.80	3.3	55.06	55.40	-2.3	1,845	-0.12%
2022/05/26	15.3	54.89	2	54.10	54.10	13.3	1,874	0.71%
2022/05/25	5	54.80	3	55.00	55.00	2	1,982	0.10%
2022/05/24	4	55.35	0.3	55.30	55.00	3.7	2,197	0.17%
2022/05/23	3	56.30	0	0.00	56.10	3	2,307	0.13%
2022/05/19	3	55.43	2	56.00	56.30	1	2,311	0.04%
2022/05/18	3	57.30	3.2	57.75	56.80	-0.2	2,307	-0.01%
2022/05/17	2	56.10	5.2	56.33	56.70	-3.2	2,285	-0.14%
2022/05/16	2	55.30	0	0.00	54.60	2	2,269	0.09%
2022/05/13	12	55.48	3.5	55.79	55.80	8.5	2,260	0.38%
2022/05/12	7	56.47	3	57.37	55.50	4	2,249	0.18%
2022/05/11	1	56.69	3	56.43	56.90	-2	2,235	-0.09%
2022/05/10	2	55.00	2	55.40	57.90	0	2,266	0.00%
2022/05/09	4	58.10	1	59.00	57.50	3	2,252	0.13%
2022/05/06	4	59.23	3	59.43	60.40	1	2,244	0.05%
2022/05/05	4	60.68	2	61.00	60.60	2	2,255	0.09%
2022/05/04	2	59.50	4	59.35	59.80	-2	2,296	-0.09%
2022/05/03	6	58.17	4	58.80	58.60	2	2,298	0.09%
2022/04/29	2	58.00	4	58.63	58.10	-2	2,305	-0.09%
2022/04/28	9	57.88	2	59.20	58.00	7	2,300	0.30%
2022/04/27	3	57.77	11	57.94	59.50	-8	2,277	-0.35%
2022/04/26	3	59.53	6	60.13	59.50	-3	2,261	-0.13%
2022/04/25	9	60.82	1	62.00	60.50	8	2,256	0.35%
2022/04/22	6	65.40	1	64.60	64.40	5	2,228	0.22%
2022/04/21	1	65.80	0	0.00	66.40	1	2,218	0.05%
2022/04/20	0	65.90	0	0.00	66.70	0	2,240	0.00%
2022/04/15	0	67.90	0	0.00	67.60	0	2,295	0.00%
2022/04/14	2	68.05	0	0.00	68.00	2	2,354	0.08%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	6	68.67	0	0.00	68.60	6	2,456	0.24%
2022/04/08	1.5	70.47	0	0.00	70.60	1.5	2,467	0.06%
2022/04/07	1	70.40	0	0.00	70.40	1	2,504	0.04%
2022/04/01	0	71.47	1.4	71.46	71.40	-1.4	2,653	-0.05%
2022/03/29	0	72.90	0	0.00	72.30	0	2,965	0.00%
2022/03/25	1	73.00	0	0.00	73.00	1	3,130	0.03%
2022/03/23	1.2	72.75	0	0.00	72.60	1.2	3,210	0.04%
2022/03/22	1	72.60	1	72.70	72.70	0	3,236	0.00%
2022/03/21	0	0.00	2	71.20	71.40	-2	3,239	-0.06%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/16	31	68.97	0	0.00	68.80	31	3,351	0.93%
2022/03/15	4	69.45	5	69.04	68.80	-1	3,369	-0.03%
2022/03/08	1	70.50	0	0.00	70.10	1	3,573	0.03%
2022/03/07	8	71.26	8	71.06	70.90	0	3,618	0.00%
2022/03/04	10	74.00	1	74.00	73.30	9	3,643	0.25%
2022/03/03	2	75.80	0	0.00	74.50	2	3,723	0.05%
2022/03/02	0	0.00	1	75.50	75.20	-1	3,791	-0.03%
2022/03/01	2	74.80	11	74.60	75.40	-9	3,833	-0.23%
2022/02/25	24	76.05	24	75.45	75.00	0	3,886	0.00%
2022/02/24	11	74.86	11.5	75.03	74.20	-0.5	4,011	-0.01%
2022/02/23	16.2	73.81	2	73.85	74.20	14.2	4,011	0.35%
2022/02/22	2	70.05	0	0.00	70.00	2	3,988	0.05%
2022/02/21	3	71.33	2	71.50	71.50	1	4,158	0.02%
2022/02/16	0	0.00	1	71.50	70.80	-1	5,801	-0.02%
2022/02/15	0	0.00	1	71.40	70.10	-1	5,861	-0.02%
2022/02/14	20	70.75	3	70.70	70.70	17	5,953	0.29%
2022/02/11	0.1	72.50	0	0.00	72.00	0.1	6,038	0.00%
2022/02/10	9.2	73.28	4	73.60	73.00	5.2	6,225	0.08%
2022/02/09	0	0.00	1	72.40	72.20	-1	6,242	-0.02%
2022/02/08	1	71.00	0	0.00	71.50	1	6,346	0.02%
2022/02/07	0	0.00	2	68.50	69.70	-2	6,412	-0.03%
2022/01/26	7.1	67.89	1	68.30	67.50	6.1	6,444	0.09%
2022/01/25	1	69.40	0	0.00	69.00	1	6,552	0.02%
2022/01/21	3	71.20	0	0.00	71.50	3	6,749	0.04%
2022/01/17	4.3	73.91	2	73.80	73.80	2.3	7,053	0.03%
2022/01/14	0.1	72.10	21	71.86	73.10	-20.9	7,114	-0.29%
2022/01/13	1	73.60	3	73.73	73.70	-2	7,171	-0.03%
2022/01/12	0	72.60	2	72.20	72.20	-2	7,299	-0.03%
2022/01/11	1	73.00	2	72.75	72.70	-1	7,345	-0.01%
2022/01/10	2.1	72.81	2	73.40	73.90	0.1	7,484	0.00%
2022/01/07	1	73.20	0	0.00	73.50	1	7,675	0.01%
2022/01/06	3	74.97	0	0.00	75.30	3	7,663	0.04%
2022/01/05	5	76.48	3	77.70	76.10	2	7,694	0.03%
2022/01/04	2	77.65	3.3	77.64	77.30	-1.3	7,696	-0.02%
2022/01/03	3.2	77.63	2	77.30	77.30	1.2	7,732	0.02%
2021/12/30	2.3	77.37	0	0.00	77.10	2.3	7,817	0.03%
2021/12/29	1	77.70	6	77.37	78.10	-5	7,940	-0.06%
2021/12/28	6	79.10	3	79.26	77.60	3	8,059	0.04%
2021/12/27	1	78.60	1	79.00	77.60	0	8,168	0.00%
2021/12/24	9	78.28	8.3	78.54	78.40	0.7	8,290	0.01%
2021/12/23	17	78.11	5.5	78.38	78.40	11.5	8,387	0.14%
2021/12/22	17	76.63	10	76.60	77.10	7	8,527	0.08%
2021/12/21	8	73.60	10	75.00	75.00	-2	9,313	-0.02%
2021/12/20	10.3	73.96	6	73.10	73.10	4.3	9,674	0.04%
2021/12/17	12	74.96	6	75.10	74.90	6	9,822	0.06%
2021/12/16	10	75.49	9	76.00	75.90	1	9,836	0.01%
2021/12/15	10.3	75.29	6	74.80	74.80	4.3	9,853	0.04%
2021/12/14	10	75.99	10	75.70	75.20	0	9,905	0.00%
2021/12/13	7	74.70	6	75.10	75.10	1	9,860	0.01%
2021/12/10	10	74.70	13	74.24	74.40	-3	10,038	-0.03%
2021/12/09	8	76.13	8	75.50	75.20	0	10,000	0.00%
2021/12/08	9	76.77	6	76.20	76.20	3	10,010	0.03%
2021/12/07	13	77.28	16	77.19	76.60	-3	10,001	-0.03%
2021/12/06	6	75.90	6	76.00	76.00	0	10,060	0.00%
2021/12/03	11	75.92	18	76.52	76.60	-7	10,082	-0.07%
2021/12/02	14	75.57	10	75.85	75.50	4	10,112	0.04%
2021/12/01	14	75.37	6	75.30	75.30	8	10,105	0.08%
2021/11/30	1	77.40	1	77.00	76.90	0	10,062	0.00%
2021/11/29	2	75.70	6	76.08	76.30	-4	10,057	-0.04%
2021/11/26	16	76.89	0	0.00	75.90	16	9,995	0.16%
2021/11/25	4	78.90	0	0.00	78.70	4	9,949	0.04%
2021/11/24	4	79.25	8	79.26	79.70	-4	9,979	-0.04%
2021/11/23	20	79.20	6	79.58	78.80	14	10,081	0.14%
2021/11/22	10	81.59	17	81.95	83.00	-7	9,931	-0.07%
2021/11/19	4	79.33	2	78.70	79.10	2	9,795	0.02%
2021/11/18	8.2	78.72	3	79.03	78.10	5.2	9,812	0.05%
2021/11/17	14	80.43	7	80.50	79.80	7	9,727	0.07%
2021/11/16	25.1	84.17	34	84.09	80.50	-8.9	9,651	-0.09%
2021/11/15	33.5	81.73	46.6	82.27	83.90	-13.1	8,911	-0.15%
2021/11/12	10	76.25	5	76.58	76.30	5	8,640	0.06%
2021/11/11	12	76.78	1	76.80	75.40	11	8,744	0.13%
2021/11/10	8	76.03	2	75.85	76.10	6	8,994	0.07%
2021/11/09	4	76.93	1	77.00	77.00	3	9,006	0.03%
2021/11/08	3	74.90	0	0.00	74.00	3	8,860	0.03%
2021/11/05	5	75.50	5	74.60	74.50	0	8,942	0.00%
2021/11/04	2	76.50	2	75.80	75.20	0	8,981	0.00%
2021/11/03	7	73.89	7	74.79	74.80	0	9,139	0.00%
2021/11/02	11	75.67	15	74.37	73.80	-4	9,260	-0.04%
2021/11/01	9	76.08	10	76.59	76.90	-1	9,253	-0.01%
2021/10/29	6	74.57	9	74.71	74.70	-3	9,759	-0.03%
2021/10/28	7	72.86	4	73.00	72.60	3	10,246	0.03%
2021/10/27	2	74.40	3	75.30	75.40	-1	10,312	-0.01%
2021/10/26	17	76.12	14	75.49	74.70	3	10,317	0.03%
2021/10/25	4	74.50	4	75.65	75.70	0	10,226	0.00%
2021/10/22	7	73.83	33	72.70	74.20	-26	10,271	-0.25%
2021/10/21	44	74.52	15	73.96	73.10	29	10,293	0.28%
2021/10/20	6	76.92	11	75.86	74.70	-5	10,274	-0.05%
2021/10/19	10	73.89	13	74.08	74.20	-3	10,319	-0.03%
2021/10/18	9	73.33	4.1	73.61	74.00	4.9	10,566	0.05%
2021/10/15	15	72.50	8	72.61	73.40	7	10,569	0.07%
2021/10/14	5	66.50	11.1	67.53	68.20	-6.1	10,520	-0.06%
2021/10/13	9	67.16	7	66.50	66.50	2	10,558	0.02%
2021/10/12	2	69.15	0	0.00	69.10	2	10,571	0.02%
2021/10/08	3	71.23	2	71.05	71.00	1	10,617	0.01%
2021/10/07	4	70.27	3	70.70	70.20	1	10,683	0.01%
2021/10/06	42	68.94	42	68.84	67.90	0	11,044	0.00%
2021/10/05	10	66.66	11	66.68	67.60	-1	11,074	-0.01%
2021/10/04	50	71.02	51	68.85	66.00	-1	11,062	-0.01%
2021/10/01	17	73.04	50	72.03	71.10	-33	10,969	-0.30%
2021/09/30	9	75.31	9	75.27	75.40	0	10,879	0.00%
2021/09/29	39.5	75.59	44	77.65	73.90	-4.5	10,816	-0.04%
2021/09/28	81	82.42	93	82.28	80.20	-12	10,680	-0.11%
2021/09/27	34	79.02	28	79.05	79.90	6	9,841	0.06%
2021/09/24	22	73.78	15.2	75.30	75.70	6.8	9,525	0.07%
2021/09/23	10	71.80	10	73.00	73.00	0	9,417	0.00%
2021/09/22	10.1	72.36	21	72.45	71.50	-10.9	9,438	-0.12%
2021/09/17	40	73.48	1	73.60	73.50	39	9,470	0.41%
2021/09/16	1	72.00	7	72.24	72.60	-6	9,454	-0.06%
2021/09/15	12.1	72.11	3.5	72.00	71.50	8.6	9,509	0.09%
2021/09/14	2.5	71.90	1	71.90	71.50	1.5	9,469	0.02%
2021/09/13	9	72.54	5	71.70	71.70	4	9,632	0.04%
2021/09/10	0	0.00	2	72.50	72.70	-2	9,877	-0.02%
2021/09/09	2	72.30	4.1	72.21	72.20	-2.1	10,071	-0.02%
2021/09/07	6	71.52	6	70.42	70.30	0	11,177	0.00%
2021/09/06	14	72.54	11	71.38	71.30	3	11,699	0.03%
2021/09/03	3	72.73	1	73.20	72.10	2	11,964	0.02%
2021/09/02	6	73.68	6	72.25	71.90	0	12,347	0.00%
2021/09/01	12	73.16	6	73.55	73.70	6	12,590	0.05%
2021/08/31	8	73.21	7	72.67	72.80	1	12,590	0.01%
2021/08/30	4	74.55	6	73.70	73.40	-2	12,648	-0.02%
2021/08/27	9	73.17	9	73.73	73.70	0	12,604	0.00%
2021/08/26	8	71.33	10	71.66	71.70	-2	12,512	-0.02%
2021/08/25	11	69.68	19	69.86	70.50	-8	12,632	-0.06%
2021/08/24	27.1	71.07	13	71.18	70.00	14.1	12,652	0.11%
2021/08/23	8	71.11	16	71.29	71.50	-8	12,669	-0.06%
2021/08/20	12	69.27	9	68.67	68.20	3	12,712	0.02%
2021/08/19	12	70.83	7	70.99	69.30	5	12,867	0.04%
2021/08/18	30	71.48	29	72.59	73.90	1	12,851	0.01%
2021/08/17	12	75.35	18	74.74	73.80	-6	12,837	-0.05%
2021/08/16	23.1	76.84	15.6	76.17	74.90	7.5	12,983	0.06%
2021/08/13	13	83.46	8.6	82.33	82.90	4.4	12,988	0.03%
2021/08/12	0	0.00	1	84.00	84.30	-1	13,191	-0.01%
2021/08/11	8	85.70	10.5	85.15	84.50	-2.5	13,585	-0.02%
2021/08/10	10	85.47	24.1	84.10	85.40	-14.1	13,665	-0.10%
2021/08/09	24.1	87.24	29	86.16	84.10	-4.9	13,730	-0.04%
2021/08/06	23	88.20	8	87.96	88.00	15	13,816	0.11%
2021/08/05	11	88.13	9	87.74	87.30	2	13,821	0.01%
2021/08/04	46.8	88.38	52	88.13	89.10	-5.2	14,081	-0.04%
2021/08/03	38	86.08	52.3	86.27	87.50	-14.3	13,658	-0.10%
2021/08/02	4.5	81.48	5	82.66	83.30	-0.5	13,151	0.00%
2021/07/30	0	0.00	18	78.57	79.10	-18	13,152	-0.14%
2021/07/29	8	77.64	8	78.40	78.60	0	13,389	0.00%
2021/07/28	15	77.44	3	78.30	77.80	12	13,621	0.09%
2021/07/27	4.1	82.13	6	81.47	80.00	-1.9	13,719	-0.01%
2021/07/26	6	81.42	6	81.20	81.20	0	13,875	0.00%
2021/07/23	12	82.16	14	82.96	82.10	-2	13,994	-0.01%
2021/07/22	22	79.65	27	80.65	81.40	-5	13,930	-0.04%
2021/07/21	14	77.52	9	77.97	75.90	5	13,746	0.04%
2021/07/20	15.1	77.95	12	77.74	76.90	3.1	13,750	0.02%
2021/07/19	9	80.56	5	80.14	80.50	4	13,833	0.03%
2021/07/16	4	81.83	5	81.60	81.40	-1	14,247	-0.01%
2021/07/15	12	81.82	4	82.08	81.70	8	14,505	0.06%
2021/07/14	20.2	83.40	15	82.94	82.50	5.2	14,695	0.04%
2021/07/13	31	86.08	53	85.54	83.70	-22	14,884	-0.15%
2021/07/12	16	83.49	2	85.20	83.20	14	14,678	0.10%
2021/07/09	5	84.14	9.5	84.48	84.50	-4.5	14,692	-0.03%
2021/07/08	15.1	83.99	28	83.33	83.20	-12.9	14,792	-0.09%
2021/07/07	6	83.52	5	82.80	82.80	1	14,932	0.01%
2021/07/06	3	84.07	4	84.40	83.00	-1	15,022	-0.01%
2021/07/05	16	84.52	35	85.11	85.10	-19	15,176	-0.13%
2021/07/02	5	81.48	2	81.55	82.00	3	15,175	0.02%
2021/07/01	11	82.57	16	80.96	80.70	-5	15,341	-0.03%
2021/06/30	6	81.83	1	82.80	81.50	5	15,632	0.03%
2021/06/29	1	82.90	4	84.18	82.80	-3	15,724	-0.02%
2021/06/28	3	83.80	10	83.47	84.80	-7	16,256	-0.04%
2021/06/25	12	83.85	12	84.44	82.70	0	16,444	0.00%
2021/06/24	11	84.24	30.2	83.76	83.50	-19.2	16,969	-0.11%
2021/06/23	7.2	84.13	9.6	84.75	84.80	-2.4	17,087	-0.01%
2021/06/22	7	83.09	42	82.83	83.00	-35	17,247	-0.20%
2021/06/21	28	83.17	49	84.96	82.40	-21	17,979	-0.12%
2021/06/18	11	88.20	25	87.78	87.60	-14	18,581	-0.08%
2021/06/17	41	89.73	65.2	89.43	88.90	-24.2	18,730	-0.13%
2021/06/16	65.1	89.89	21	90.05	88.90	44.1	18,628	0.24%
2021/06/15	85.4	87.24	53.4	86.48	86.20	31.9	18,381	0.17%
2021/06/11	17.2	82.82	31	82.73	82.60	-13.9	18,677	-0.07%
2021/06/10	31	81.47	27.5	81.86	82.50	3.5	18,508	0.02%
2021/06/09	38	78.98	48	79.13	80.30	-10	18,181	-0.06%
2021/06/08	2	76.30	11	77.01	77.00	-9	17,994	-0.05%
2021/06/07	12	76.48	24.4	77.47	76.40	-12.4	18,105	-0.07%
2021/06/04	3	75.50	11	76.00	76.20	-8	18,079	-0.04%
2021/06/03	4	76.78	13	76.65	76.80	-9	18,237	-0.05%
2021/06/02	25	77.11	9	76.86	76.10	16	18,457	0.09%
2021/06/01	15	79.25	24.1	80.39	79.50	-9.1	18,353	-0.05%
2021/05/28	20	81.91	12	81.11	80.90	8	18,411	0.04%
2021/05/27	28	80.44	36	81.23	81.30	-8	18,468	-0.04%
2021/05/26	2	78.20	3	78.23	80.00	-1	18,319	-0.01%
2021/05/25	76.1	80.58	38	80.98	78.50	38.1	18,359	0.21%
2021/05/24	21.4	77.48	49	77.34	78.20	-27.6	18,270	-0.15%
2021/05/21	36	75.75	27	75.93	75.50	9	18,138	0.05%
2021/05/20	48.5	75.16	42.4	75.37	74.00	6.1	18,249	0.03%
2021/05/19	30.4	76.40	60.5	75.71	78.60	-30.1	18,154	-0.17%
2021/05/18	57.1	70.54	64	70.82	71.80	-6.9	18,103	-0.04%
2021/05/17	47	69.00	12	69.00	66.50	35	18,788	0.19%
2021/05/14	26.1	71.38	25.1	72.06	73.80	1	20,041	0.01%
2021/05/13	12	66.83	33	66.88	68.10	-21	19,889	-0.11%
2021/05/12	71	69.58	67	69.90	65.70	4	19,943	0.02%
2021/05/11	46.5	70.90	50	72.08	70.00	-3.5	20,097	-0.02%
2021/05/10	2.1	71.89	2	71.25	71.40	0.1	20,196	0.00%
2021/05/07	63	71.56	23	72.11	72.10	40	20,804	0.19%
2021/05/06	65	74.10	22	73.86	73.50	43	20,847	0.21%
2021/05/05	28	70.36	54	70.92	70.20	-26	20,768	-0.13%
2021/05/04	21	68.02	11	69.53	67.30	10	21,129	0.05%
2021/05/03	60	76.04	17	76.11	74.70	43	21,321	0.20%
2021/04/29	30	82.61	55.9	82.89	83.00	-25.9	21,377	-0.12%
2021/04/28	46	81.91	13	81.06	80.00	33	21,438	0.15%
2021/04/27	10	82.92	16	82.84	81.80	-6	21,401	-0.03%
2021/04/26	26	81.80	25	82.06	81.10	1	21,350	0.00%
2021/04/23	46	85.05	47	85.70	82.80	-1	21,429	0.00%
2021/04/22	42	87.60	51	87.25	85.20	-9	21,344	-0.04%
2021/04/21	54	82.79	48	83.01	84.30	6	20,986	0.03%
2021/04/20	22	81.84	51	82.08	81.30	-29	20,862	-0.14%
2021/04/19	28	79.59	33.1	79.41	80.10	-5.1	20,734	-0.02%
2021/04/16	26.1	78.86	21	79.00	77.80	5.1	20,537	0.02%
2021/04/15	23	76.15	23	77.66	78.00	0	20,348	0.00%
2021/04/14	25	74.85	29	75.67	75.30	-4	20,297	-0.02%
2021/04/13	34	75.38	29.6	74.99	74.00	4.4	20,402	0.02%
2021/04/12	13	78.35	15.1	77.13	76.40	-2.1	20,581	-0.01%
2021/04/09	38	81.16	35	80.99	79.00	3	20,588	0.01%
2021/04/08	31	79.68	40	79.76	79.80	-9	20,616	-0.04%
2021/04/07	43	79.21	54	79.27	79.50	-11	20,634	-0.05%
2021/04/06	19	80.22	29	79.26	81.10	-10	20,773	-0.05%
2021/04/01	43	75.83	55.1	75.79	75.50	-12.1	21,171	-0.06%
2021/03/31	39.5	75.82	59	75.96	75.80	-19.5	21,598	-0.09%
2021/03/30	38	73.31	54	73.21	73.10	-16	22,568	-0.07%
2021/03/29	83.6	72.79	88	72.97	72.40	-4.4	22,798	-0.02%
2021/03/26	17	69.26	12	69.63	69.00	5	22,533	0.02%
2021/03/25	25	69.49	45	68.58	68.00	-20	22,491	-0.09%
2021/03/24	99	71.56	79.2	71.05	70.20	19.9	22,209	0.09%
2021/03/23	75.2	69.14	88	69.22	70.80	-12.9	21,339	-0.06%
2021/03/22	36	64.99	31	65.45	65.30	5	20,493	0.02%
2021/03/19	14	64.24	17	64.29	63.40	-3	20,159	-0.01%
2021/03/18	58	64.58	56	63.80	63.10	2	19,809	0.01%
2021/03/17	43	63.57	62.2	63.38	64.60	-19.2	19,342	-0.10%
2021/03/16	7	60.31	4	60.25	60.30	3	18,592	0.02%
2021/03/15	6	59.45	27	59.23	59.60	-21	18,506	-0.11%
2021/03/12	37	59.00	15	59.25	58.60	22	18,490	0.12%
2021/03/11	17	57.81	17	59.34	59.90	0	18,523	0.00%
2021/03/10	15	57.17	16	57.52	57.60	-1	18,503	-0.01%
2021/03/09	26	57.06	35	56.37	56.90	-9	18,499	-0.05%
2021/03/08	36	58.89	47	59.24	58.40	-11	18,414	-0.06%
2021/03/05	31	56.06	22	56.56	56.40	9	18,256	0.05%
2021/03/04	7	57.63	5	57.92	56.40	2	18,282	0.01%
2021/03/03	14	57.39	56	58.13	58.40	-42	18,247	-0.23%
2021/03/02	50	59.13	50	58.11	57.20	0	18,591	0.00%
2021/02/26	2	58.25	38	58.78	59.30	-36	18,657	-0.19%
2021/02/25	48	58.80	4	59.00	58.70	44	18,873	0.23%
2021/02/24	115	59.57	98	59.37	58.50	17	18,808	0.09%	大買/
2021/02/23	54	60.81	95	61.20	60.80	-41	18,742	-0.22%
2021/02/22	94	62.51	103	63.15	61.50	-9	18,702	-0.05%	大賣/
2021/02/19	36	60.50	33	60.80	61.40	3	18,460	0.02%
2021/02/18	45	61.01	45	60.86	60.60	0	18,605	0.00%
2021/02/17	83	61.32	49	62.71	62.50	34	19,117	0.18%
2021/02/05	74	57.42	125.5	57.71	57.90	-51.5	18,671	-0.28%	大賣/
2021/02/04	21	54.10	32	54.45	54.00	-11	17,802	-0.06%
2021/02/03	23	54.64	36	54.93	53.60	-13	17,791	-0.07%
2021/02/02	89	54.46	74	54.70	55.20	15	17,572	0.09%
2021/02/01	42	53.05	79	53.09	53.70	-37	17,009	-0.22%
2021/01/29	112	54.76	64	54.44	51.90	48	16,705	0.29%	大買/
2021/01/28	25	54.26	8	54.39	52.80	17	15,996	0.11%
2021/01/27	18	54.51	19	54.53	53.80	-1	15,772	-0.01%
2021/01/26	93	55.31	50	55.19	54.10	43	15,546	0.28%
2021/01/25	37	53.30	33.5	53.91	54.00	3.5	14,918	0.02%
2021/01/22	11	51.14	25	51.02	52.10	-14	14,523	-0.10%
2021/01/21	6	49.38	11.2	49.29	50.50	-5.2	14,213	-0.04%
2021/01/20	11.5	47.03	10	47.21	46.90	1.5	13,985	0.01%
2021/01/19	5	48.08	15	47.70	47.95	-10	13,887	-0.07%
2021/01/18	12	47.88	11	47.72	48.10	1	13,843	0.01%
2021/01/15	16.5	51.16	13	50.35	50.10	3.5	13,596	0.03%
2021/01/14	12	52.16	19	52.27	52.50	-7	13,422	-0.05%
2021/01/13	4	51.45	10	52.54	53.20	-6	13,293	-0.05%
2021/01/12	15	50.83	23.2	50.85	50.40	-8.2	13,148	-0.06%
2021/01/11	6	53.25	6	53.10	52.60	0	12,997	0.00%
2021/01/08	5	52.38	7	52.66	52.50	-2	12,869	-0.02%
2021/01/07	13	52.68	12	52.51	52.60	1	12,778	0.01%
2021/01/06	15.9	53.55	19	52.20	51.40	-3.1	12,634	-0.02%
2021/01/05	40	54.67	36	54.67	53.40	4	12,302	0.03%
2021/01/04	4	52.55	18	52.77	52.70	-14	11,872	-0.12%
2020/12/31	34	52.81	30	53.15	53.30	4	11,712	0.03%
2020/12/30	35.1	53.64	16	53.66	52.90	19.1	11,421	0.17%
2020/12/29	24	54.40	51	54.23	54.60	-27	11,222	-0.24%
2020/12/28	69	54.56	56	54.25	55.50	13	10,862	0.12%
2020/12/25	75	52.73	92	52.40	51.80	-17	10,069	-0.17%
2020/12/24	106	51.10	55	51.54	51.50	51	9,435	0.54%	大買/
2020/12/23	19	48.45	29	48.78	48.80	-10	7,858	-0.13%
2020/12/22	5	45.87	47	45.87	44.40	-42	7,373	-0.57%
2020/12/21	12	44.03	4	44.91	45.10	8	7,047	0.11%
2020/12/18	5	43.45	2	43.40	43.45	3	6,902	0.04%
2020/12/17	5	42.99	0	0.00	43.25	5	6,888	0.07%
2020/12/16	2	42.60	7	42.64	42.85	-5	6,903	-0.07%
2020/12/15	15	42.34	0	0.00	41.90	15	6,927	0.22%
2020/12/14	0	0.00	4	43.10	43.15	-4	7,004	-0.06%
2020/12/11	8	42.44	30	42.08	42.50	-22	6,994	-0.31%
2020/12/10	15	43.83	8	44.04	43.30	7	6,923	0.10%
2020/12/09	6	44.81	0	0.00	44.70	6	6,787	0.09%
2020/12/08	2	44.80	2	45.13	45.25	0	6,732	0.00%
2020/12/07	11	45.13	13	46.42	44.85	-2	6,676	-0.03%
2020/12/04	36	46.21	3	45.93	46.20	33	6,565	0.50%
2020/12/03	11	45.92	5	45.72	45.20	6	6,440	0.09%
2020/12/02	7	45.67	8	45.50	45.50	-1	6,364	-0.02%
2020/12/01	4	45.26	4	44.64	44.95	0	6,252	0.00%
2020/11/30	21	46.14	281	46.35	45.85	-260	6,096	-4.26%	大賣/鉅額交易
2020/11/27	1	46.45	14	45.99	46.05	-13	5,956	-0.22%
2020/11/26	56	46.76	53	46.92	46.50	3	5,867	0.05%
2020/11/25	8	45.29	14	45.54	46.00	-6	5,354	-0.11%
2020/11/24	44	45.27	51	45.78	44.45	-7	5,108	-0.14%
2020/11/23	1	44.45	8	44.50	44.40	-7	4,777	-0.15%
2020/11/20	3	44.85	7	45.02	44.45	-4	4,694	-0.09%
2020/11/19	22	44.75	28	44.99	45.20	-6	4,544	-0.13%
2020/11/18	25	45.01	36.6	44.94	45.00	-11.6	4,419	-0.26%
2020/11/17	59	45.32	76	44.62	44.50	-17	4,216	-0.40%
2020/11/16	87	44.88	95	44.93	44.50	-8	3,939	-0.20%
2020/11/13	14	42.33	44	42.90	42.90	-30	3,069	-0.98%
2020/11/12	12.2	42.03	36	42.26	41.90	-23.8	2,611	-0.91%
2020/11/11	9	40.51	10	39.92	40.70	-1	2,016	-0.05%
2020/11/10	0	0.00	1	38.90	38.85	-1	1,876	-0.05%
2020/11/06	0	0.00	5	38.70	38.50	-5	1,890	-0.26%
2020/11/05	3	38.70	8	38.75	38.70	-5	1,910	-0.26%
2020/11/04	5	38.80	3	38.73	38.70	2	1,921	0.10%
2020/11/03	2	38.60	10	38.55	38.50	-8	1,958	-0.41%
2020/11/02	10	38.51	3	38.10	38.50	7	1,988	0.35%
2020/10/30	2	38.55	7	38.34	38.30	-5	2,010	-0.25%
2020/10/29	0	0.00	1	38.15	38.10	-1	2,038	-0.05%
2020/10/28	7	38.89	5	38.50	38.35	2	2,055	0.10%
2020/10/27	1	38.90	5	38.75	38.80	-4	2,088	-0.19%
2020/10/26	6	38.95	14	39.00	38.70	-8	2,222	-0.36%
2020/10/23	1	38.10	0	0.00	38.20	1	2,189	0.05%
2020/10/22	2	38.05	7	37.89	37.90	-5	2,238	-0.22%
2020/10/21	1	38.10	4	38.18	37.95	-3	2,274	-0.13%
2020/10/20	13	38.25	11	38.31	38.10	2	2,295	0.09%
2020/10/19	5	37.10	2	37.45	37.40	3	2,281	0.13%
2020/10/16	0	0.00	1	37.00	36.85	-1	2,296	-0.04%
2020/10/15	0	0.00	2	37.10	37.15	-2	2,325	-0.09%
2020/10/14	2	36.80	22	37.28	37.30	-20	2,352	-0.85%
2020/10/13	24	36.41	1	36.50	36.45	23	2,382	0.97%
2020/10/07	1	37.10	0	0.00	37.25	1	2,440	0.04%
2020/10/06	4	37.20	0	0.00	37.30	4	2,466	0.16%
2020/10/05	2	37.15	0	0.00	37.10	2	2,534	0.08%
2020/09/30	2	37.68	4	37.75	37.60	-2	2,582	-0.08%
2020/09/29	1	37.60	1	38.05	37.50	0	2,631	0.00%
2020/09/28	0	0.00	10	37.40	37.60	-10	2,727	-0.37%
2020/09/25	4	37.75	3	37.15	37.05	1	2,826	0.04%
2020/09/24	1	37.75	0	0.00	37.75	1	2,872	0.03%
2020/09/23	4	37.93	1	38.40	37.75	3	2,956	0.10%
2020/09/22	7	38.26	2	37.95	38.20	5	2,992	0.17%
2020/09/21	4	38.91	2	39.20	38.70	2	3,083	0.06%
2020/09/18	18	40.41	3	40.75	39.30	15	3,137	0.48%
2020/09/17	14	40.57	10	40.71	40.60	4	3,125	0.13%
2020/09/16	1	39.70	2	39.85	39.70	-1	3,050	-0.03%
2020/09/15	1	39.65	3	39.57	39.40	-2	3,060	-0.07%
2020/09/14	1	39.05	3	39.00	39.10	-2	3,074	-0.07%
2020/09/10	5	39.20	8	39.07	38.50	-3	3,264	-0.09%
2020/09/09	15	38.70	0	0.00	39.00	15	3,282	0.46%
2020/09/08	1	38.00	0	0.00	38.15	1	3,281	0.03%
2020/09/07	1	38.05	0	0.00	37.65	1	3,318	0.03%
2020/09/04	1	38.00	0	0.00	37.95	1	3,412	0.03%
2020/09/03	4	38.41	1	38.35	38.30	3	3,473	0.09%
2020/09/02	3	38.02	9	38.19	37.85	-6	3,506	-0.17%
2020/09/01	8	38.09	3	38.13	38.15	5	3,582	0.14%
2020/08/31	2	38.15	1	38.25	38.00	1	3,640	0.03%
2020/08/28	0	0.00	2	37.70	37.75	-2	3,741	-0.05%
2020/08/27	1	38.00	0	0.00	38.00	1	3,766	0.03%
2020/08/25	3	38.60	0	0.00	38.40	3	3,846	0.08%
2020/08/24	2	37.70	2	38.00	38.20	0	3,868	0.00%
2020/08/21	4	36.78	10	37.10	37.00	-6	3,954	-0.15%
2020/08/20	4	37.73	0	0.00	36.05	4	4,025	0.10%
2020/08/19	1	39.35	6	39.21	38.90	-5	4,079	-0.12%
2020/08/18	0	0.00	2	39.00	39.05	-2	4,106	-0.05%
2020/08/17	3	39.12	2	39.23	39.40	1	4,145	0.02%
2020/08/14	2	39.25	0	0.00	39.15	2	4,210	0.05%
2020/08/13	7	39.38	0	0.00	39.05	7	4,247	0.16%
2020/08/12	5	39.25	2	39.30	39.35	3	4,324	0.07%
2020/08/11	2	39.75	0	0.00	39.65	2	4,471	0.04%
2020/08/10	2	40.00	1	40.40	40.10	1	4,604	0.02%
2020/08/07	4	40.31	1	40.15	40.10	3	4,745	0.06%
2020/08/06	1	40.65	29	41.31	40.75	-28	4,823	-0.58%
2020/08/05	0	0.00	17	41.26	41.20	-17	5,014	-0.34%
2020/08/03	28	41.09	1	41.20	40.85	27	5,506	0.49%
2020/07/31	7	40.55	7	41.09	41.15	0	5,644	0.00%
2020/07/30	2	40.95	22	40.90	40.90	-20	5,952	-0.34%
2020/07/29	2	38.55	2	39.05	39.10	0	6,042	0.00%
2020/07/28	3	39.20	1	38.65	38.50	2	6,369	0.03%
2020/07/27	12	39.89	5	40.20	39.80	7	6,722	0.10%
2020/07/24	4	40.20	1	40.45	40.05	3	6,856	0.04%
2020/07/23	3	40.82	30	41.16	40.85	-27	6,857	-0.39%
2020/07/22	3	40.35	10	40.43	40.35	-7	6,847	-0.10%
2020/07/21	2	40.40	23	40.52	40.25	-21	6,835	-0.31%
2020/07/20	7	39.40	28	39.39	39.80	-21	6,826	-0.31%
2020/07/17	13	39.93	6	40.05	39.70	7	6,825	0.10%
2020/07/16	7	40.16	20	40.15	40.10	-13	6,830	-0.19%
2020/07/15	19	40.71	7	41.14	40.30	12	6,823	0.18%
2020/07/14	22	40.89	24	41.15	40.60	-2	6,846	-0.03%
2020/07/13	13	40.17	2	40.43	40.90	11	6,834	0.16%
2020/07/10	14	40.31	2	40.15	40.10	12	6,865	0.17%
2020/07/09	11	41.33	25	41.36	41.20	-14	6,897	-0.20%
2020/07/08	3	41.72	2	41.75	41.70	1	6,989	0.01%
2020/07/07	1	41.50	6	42.15	42.00	-5	6,965	-0.07%
2020/07/06	15	41.90	7	41.36	41.75	8	6,931	0.12%
2020/07/03	2	40.90	2	40.90	40.90	0	6,929	0.00%
2020/07/02	15	41.12	20	41.15	41.15	-5	6,967	-0.07%
2020/07/01	9	41.84	13	41.73	41.65	-4	6,887	-0.06%
2020/06/30	6	41.79	2	41.73	41.85	4	6,845	0.06%
2020/06/29	1	42.85	5	43.14	42.90	-4	6,765	-0.06%
2020/06/24	6	42.97	7	42.94	42.85	-1	6,669	-0.01%
2020/06/23	3	42.95	4	42.63	42.70	-1	6,670	-0.01%
2020/06/22	0	0.00	21	43.02	42.45	-21	6,647	-0.32%
2020/06/19	11	42.79	37	42.76	42.85	-26	6,669	-0.39%
2020/06/18	21	42.79	6	42.99	42.85	15	6,667	0.22%
2020/06/17	3	42.73	6	42.64	42.95	-3	6,597	-0.05%
2020/06/16	21	41.76	44	42.00	42.00	-23	6,551	-0.35%
2020/06/15	3	41.90	9	41.82	41.20	-6	6,618	-0.09%
2020/06/12	11	40.39	3	40.57	41.50	8	6,634	0.12%
2020/06/11	9	41.90	24	42.44	40.90	-15	6,651	-0.23%
2020/06/10	10	42.52	11	42.53	42.45	-1	6,623	-0.02%
2020/06/09	4	42.55	3	42.70	42.30	1	6,697	0.01%
2020/06/08	5	42.64	6	42.85	42.25	-1	6,808	-0.01%
2020/06/05	2	42.75	13	42.65	42.65	-11	6,766	-0.16%
2020/06/04	34	42.47	10	42.36	42.65	24	6,762	0.35%
2020/06/03	10	42.01	7	41.96	41.90	3	6,728	0.04%
2020/06/02	16	42.11	6	41.92	41.50	10	6,800	0.15%
2020/06/01	19	41.52	4	41.36	41.75	15	6,870	0.22%
2020/05/29	7	40.70	13	40.87	40.95	-6	6,863	-0.09%
2020/05/28	25	41.22	27	41.13	40.60	-2	6,904	-0.03%
2020/05/27	21	42.15	42	42.33	41.85	-21	6,848	-0.31%
2020/05/26	54	42.54	26	42.06	42.25	28	6,841	0.41%
2020/05/25	18	40.98	5	41.13	41.55	13	6,753	0.19%
2020/05/22	7	41.47	39	41.52	41.15	-32	6,717	-0.48%
2020/05/21	4	41.56	7	41.64	41.90	-3	6,697	-0.04%
2020/05/20	17	41.18	0	0.00	40.95	17	6,702	0.25%
2020/05/19	4	41.48	8	41.19	41.85	-4	6,669	-0.06%
2020/05/18	19	40.64	33	40.62	40.20	-14	6,592	-0.21%
2020/05/15	23	41.92	33	42.16	41.90	-10	6,449	-0.16%
2020/05/14	16	42.78	30	42.51	41.30	-14	6,348	-0.22%
2020/05/13	35	43.00	4	43.08	42.95	31	6,213	0.50%
2020/05/12	60	43.77	20	43.98	43.70	40	6,141	0.65%
2020/05/11	25	44.00	40	44.08	44.20	-15	5,978	-0.25%
2020/05/08	12	42.35	24	42.57	42.30	-12	5,640	-0.21%
2020/05/07	104	42.83	88	42.40	42.30	16	5,486	0.29%	大買/
2020/05/06	161	42.32	157	42.08	41.75	4	5,362	0.07%	大買/大賣/
2020/05/05	59	40.80	45	40.84	40.80	14	5,071	0.28%
2020/05/04	47	40.37	32	41.14	41.50	15	4,899	0.31%
2020/04/30	46	39.48	91	39.85	40.50	-45	4,660	-0.97%
2020/04/29	2	36.30	9	36.23	36.85	-7	4,394	-0.16%
2020/04/28	6	35.33	5	35.10	35.50	1	4,387	0.02%
2020/04/27	6	35.26	5	35.18	35.25	1	4,465	0.02%
2020/04/24	1	34.35	0	0.00	34.45	1	4,447	0.02%
2020/04/23	3	34.55	12	34.63	34.60	-9	4,462	-0.20%
2020/04/22	7	33.12	0	0.00	34.05	7	4,453	0.16%
2020/04/21	30	33.93	15	33.95	33.60	15	4,466	0.34%
2020/04/17	20	35.44	22	34.91	34.75	-2	4,584	-0.04%
2020/04/16	2	35.10	1	35.10	35.15	1	4,539	0.02%
2020/04/15	1	35.40	10	35.15	35.20	-9	4,612	-0.20%
2020/04/14	59	34.97	55	35.35	35.40	4	4,612	0.09%
2020/04/13	13	34.52	10	34.93	34.80	3	4,589	0.07%
2020/04/10	2	33.20	9	33.24	33.30	-7	4,513	-0.16%
2020/04/09	34	33.12	7	33.24	33.00	27	4,571	0.59%
2020/04/08	9	33.36	56	33.87	33.50	-47	4,574	-1.03%
2020/04/07	21	31.76	9	31.67	32.90	12	4,500	0.27%
2020/04/06	1	30.40	0	0.00	30.50	1	4,421	0.02%
2020/04/01	0	0.00	5	29.96	30.30	-5	4,431	-0.11%
2020/03/31	5	30.02	0	0.00	29.80	5	4,456	0.11%
2020/03/27	5	30.50	6	30.43	30.20	-1	4,543	-0.02%
2020/03/26	1	29.00	2	29.70	29.70	-1	4,546	-0.02%
2020/03/25	0	0.00	9	29.96	29.70	-9	4,561	-0.20%
2020/03/24	4	28.26	14	28.18	28.25	-10	4,573	-0.22%
2020/03/23	16	27.24	3	27.00	27.10	13	4,808	0.27%
2020/03/20	6	28.60	17	28.40	28.60	-11	5,173	-0.21%
2020/03/19	18	26.64	3	26.78	26.45	15	5,391	0.28%
2020/03/18	7	29.96	3	29.68	29.35	4	5,436	0.07%
2020/03/17	8	29.85	20	30.47	29.90	-12	5,549	-0.22%
2020/03/16	11	31.98	4	32.39	31.00	7	5,561	0.13%
2020/03/13	44	31.01	23	31.17	31.95	21	5,565	0.38%
2020/03/12	12	35.45	14	36.00	34.30	-2	5,506	-0.04%
2020/03/11	5	38.92	6	38.68	38.05	-1	5,468	-0.02%
2020/03/10	5	37.86	20	37.57	38.55	-15	5,761	-0.26%
2020/03/09	5	38.69	3	38.92	38.00	2	5,901	0.03%
2020/03/06	6	39.85	2	39.70	39.70	4	5,920	0.07%
2020/03/05	5	39.42	15	39.38	39.65	-10	6,003	-0.17%
2020/03/04	0	0.00	1	37.55	38.40	-1	6,457	-0.02%
2020/03/03	6	38.07	4	38.39	38.30	2	6,684	0.03%
2020/03/02	6	36.19	11	36.35	36.25	-5	6,716	-0.07%
2020/02/27	14	37.73	42	37.08	37.00	-28	6,860	-0.41%
2020/02/26	21	38.69	1	39.25	39.30	20	6,803	0.29%
2020/02/25	32	38.93	11	38.45	38.90	21	6,761	0.31%
2020/02/24	1	39.15	7	38.75	39.15	-6	6,759	-0.09%
2020/02/21	8	39.05	1	38.95	38.95	7	6,745	0.10%
2020/02/20	1	38.30	2	38.50	38.50	-1	6,684	-0.01%
2020/02/19	0	0.00	1	38.20	38.25	-1	6,673	-0.01%
2020/02/18	1	38.05	0	0.00	38.05	1	6,686	0.01%
2020/02/17	4	38.58	3	38.52	38.60	1	6,701	0.01%
2020/02/14	6	38.04	3	38.20	38.00	3	6,672	0.04%
2020/02/13	1	38.00	4	38.16	37.70	-3	6,723	-0.04%
2020/02/12	2	38.15	2	38.50	38.30	0	6,714	0.00%
2020/02/11	4	37.00	2	37.68	37.65	2	6,756	0.03%
2020/02/10	4	35.41	6	36.19	36.60	-2	6,972	-0.03%
2020/02/07	13	36.38	0	0.00	36.35	13	7,364	0.18%
2020/02/06	1	36.95	20	36.64	37.10	-19	7,746	-0.25%
2020/02/05	5	35.60	13	35.87	35.85	-8	7,741	-0.10%
2020/02/04	13	35.79	3	34.90	35.95	10	7,703	0.13%
2020/02/03	16	33.82	3	33.18	33.40	13	7,678	0.17%
2020/01/31	15.1	36.68	15	36.69	36.45	0.1	7,587	0.00%
2020/01/30	14.1	38.69	22	38.58	38.45	-7.9	7,532	-0.10%
2020/01/20	8	42.90	1	42.75	42.70	7	7,534	0.09%
2020/01/17	2	43.45	1	43.20	43.00	1	7,589	0.01%
2020/01/16	4	43.39	1	43.65	43.40	3	7,662	0.04%
2020/01/15	16	43.58	12	43.55	43.35	4	7,873	0.05%
2020/01/14	12	43.86	22	43.83	43.75	-10	8,146	-0.12%
2020/01/13	1	43.20	7	43.43	43.40	-6	8,108	-0.07%
2020/01/10	0	0.00	1	42.65	42.55	-1	8,078	-0.01%
2020/01/09	21	43.00	3	43.02	42.40	18	8,088	0.22%
2020/01/08	2	43.08	2	43.18	43.15	0	8,102	0.00%
2020/01/07	77	42.81	35	43.06	43.10	42	8,246	0.51%
2020/01/06	4	42.05	10	42.11	42.80	-6	8,254	-0.07%
2020/01/03	7	43.31	0	0.00	42.80	7	8,271	0.08%
2020/01/02	3	43.15	24	43.05	43.10	-21	8,253	-0.25%
2019/12/31	2	42.78	0	0.00	42.55	2	8,331	0.02%
2019/12/30	14	42.64	2	42.63	42.55	12	8,401	0.14%
2019/12/27	2	42.45	5	42.50	42.35	-3	8,440	-0.04%
2019/12/26	15	42.39	0	0.00	42.20	15	8,527	0.18%
2019/12/25	26	42.29	9	42.25	42.45	17	8,590	0.20%
2019/12/24	23	41.71	8	41.59	41.45	15	8,942	0.17%
2019/12/23	7	42.06	13	42.09	41.95	-6	8,962	-0.07%
2019/12/20	6	42.63	13	42.37	42.60	-7	9,107	-0.08%
2019/12/19	8	42.83	27	42.60	42.75	-19	9,700	-0.20%
2019/12/18	46.1	42.69	26	43.29	42.60	20.1	10,083	0.20%
2019/12/17	36	44.25	37	44.14	44.25	-1	10,305	-0.01%
2019/12/16	16	46.10	111	46.56	46.80	-95	10,013	-0.95%	大賣/
2019/12/13	34	45.55	5	45.58	45.30	29	9,961	0.29%
2019/12/12	54	46.04	10	45.39	44.85	44	10,269	0.43%
2019/12/11	10	45.41	2	45.33	45.30	8	10,281	0.08%
2019/12/10	4	44.58	23	44.66	45.00	-19	10,391	-0.18%
2019/12/09	11	45.57	16	45.76	45.00	-5	10,420	-0.05%
2019/12/06	2	45.53	11	45.50	45.30	-9	10,519	-0.09%
2019/12/05	26	46.15	7	46.21	45.40	19	10,532	0.18%
2019/12/04	14	45.20	15	45.06	45.25	-1	10,426	-0.01%
2019/12/03	6	44.39	2	44.40	44.50	4	10,636	0.04%
2019/12/02	7	43.82	9	43.81	44.85	-2	10,677	-0.02%
2019/11/29	33	45.53	20	45.39	44.40	13	10,682	0.12%
2019/11/28	20	43.87	39	43.77	43.90	-19	10,301	-0.18%
2019/11/27	2	42.75	17	42.61	42.60	-15	10,422	-0.14%
2019/11/26	11	42.75	36	42.83	43.00	-25	10,526	-0.24%
2019/11/25	22	41.46	9	41.37	41.25	13	10,621	0.12%
2019/11/22	10	41.10	13	41.05	41.00	-3	11,289	-0.03%
2019/11/21	2	40.60	0	0.00	41.00	2	11,463	0.02%
2019/11/20	9	40.66	5	40.63	40.60	4	11,769	0.03%
2019/11/19	17	41.15	1	41.35	40.75	16	11,960	0.13%
2019/11/18	1	41.15	2	41.18	41.05	-1	12,160	-0.01%
2019/11/15	3	41.27	3	41.40	40.90	0	12,388	0.00%
2019/11/14	6	40.68	6	40.83	40.65	0	12,744	0.00%
2019/11/13	1	41.20	0	0.00	41.30	1	12,941	0.01%
2019/11/12	4	41.61	12	41.39	41.45	-8	13,341	-0.06%
2019/11/11	6	40.48	3	40.75	40.40	3	13,834	0.02%
2019/11/08	8	41.29	7	41.16	41.00	1	14,410	0.01%
2019/11/07	31	40.73	9	40.31	40.60	22	14,552	0.15%
2019/11/06	40	42.27	9	43.89	42.00	31	14,468	0.21%
2019/11/05	18	44.49	10	44.74	45.30	8	14,132	0.06%
2019/11/04	10	43.86	10	44.14	43.50	0	13,749	0.00%
2019/11/01	2	43.50	8	43.48	43.50	-6	13,691	-0.04%
2019/10/31	3	43.70	0	0.00	43.35	3	13,704	0.02%
2019/10/30	4	43.15	3	43.40	43.65	1	13,699	0.01%
2019/10/29	9	42.82	2	43.48	42.80	7	13,673	0.05%
2019/10/28	5	43.76	35	44.08	43.85	-30	13,617	-0.22%
2019/10/25	18	43.24	7.2	43.61	43.15	10.8	13,563	0.08%
2019/10/24	6	44.48	31	44.42	44.10	-25	13,517	-0.18%
2019/10/23	34	44.59	43	44.89	44.35	-9	13,520	-0.07%
2019/10/22	13	43.94	19	43.63	44.10	-6	13,312	-0.05%
2019/10/21	3	42.58	6	42.70	42.75	-3	13,039	-0.02%
2019/10/18	10	42.21	8	42.26	42.25	2	12,991	0.02%
2019/10/17	10	41.93	8	42.12	41.95	2	12,961	0.02%
2019/10/16	15	42.37	15	42.38	42.00	0	12,920	0.00%
2019/10/15	10	42.37	11	42.53	42.45	-1	12,807	-0.01%
2019/10/14	1	41.80	4	41.28	41.15	-3	12,605	-0.02%
2019/10/09	17	40.72	6	40.55	40.50	11	12,511	0.09%
2019/10/08	3	41.30	2	41.45	41.25	1	12,425	0.01%
2019/10/07	16	41.93	12	41.80	42.00	4	12,362	0.03%
2019/10/04	6	41.27	0	0.00	41.00	6	12,222	0.05%
2019/10/03	7	41.84	7	41.51	41.95	0	12,128	0.00%
2019/10/02	10	41.57	7	41.61	42.40	3	12,070	0.02%
2019/10/01	4	40.95	5	40.55	41.00	-1	11,963	-0.01%
2019/09/27	41	40.98	29	41.05	40.60	12	11,886	0.10%
2019/09/26	8	43.62	4	43.35	43.50	4	11,505	0.03%
2019/09/25	38	43.24	26	43.24	43.20	12	11,442	0.10%
2019/09/24	69	43.82	21	45.22	43.45	48	11,299	0.42%
2019/09/23	47	47.40	21	47.29	46.80	26	10,695	0.24%
2019/09/20	30	48.09	26.2	47.97	48.60	3.8	10,293	0.04%
2019/09/19	10	46.54	21	46.34	46.90	-11	9,803	-0.11%
2019/09/18	18	47.39	24	47.08	46.55	-6	9,709	-0.06%
2019/09/17	53	47.54	55	47.47	47.10	-2	9,484	-0.02%
2019/09/16	15	46.73	8	46.63	46.50	7	9,039	0.08%
2019/09/12	11	45.45	26	45.33	46.35	-15	8,913	-0.17%
2019/09/11	17	45.68	19	45.39	45.20	-2	8,751	-0.02%
2019/09/10	6	45.10	11	45.07	45.30	-5	8,666	-0.06%
2019/09/09	7	46.49	7	46.56	46.50	0	8,491	0.00%
2019/09/06	4	46.29	8	46.36	46.30	-4	8,432	-0.05%
2019/09/05	29	46.43	13	46.64	46.70	16	8,273	0.19%
2019/09/04	35	44.53	19	44.45	45.25	16	7,862	0.20%
2019/09/03	15	45.31	8	44.94	45.05	7	7,723	0.09%
2019/09/02	28	44.07	15	44.48	44.50	13	7,511	0.17%
2019/08/30	28	44.68	76	45.28	43.20	-48	7,313	-0.66%
2019/08/29	21	46.33	15	46.63	46.80	6	6,927	0.09%
2019/08/28	43	46.47	15	46.24	46.30	28	6,709	0.42%
2019/08/27	42	46.51	20	46.41	46.50	22	6,414	0.34%
2019/08/26	2	42.90	13	42.80	43.55	-11	5,719	-0.19%
2019/08/23	46	43.45	25	43.25	42.95	21	5,531	0.38%
2019/08/22	73	42.66	40	42.79	42.30	33	5,193	0.64%
2019/08/21	171	41.86	33	42.17	42.00	138	4,975	2.77%	大買/鉅額交易
2019/08/20	53	41.45	11	41.82	40.80	42	4,749	0.88%
2019/08/19	78	43.54	28	43.36	42.30	50	4,500	1.11%
2019/08/16	22	41.27	13	41.43	41.75	9	4,112	0.22%
2019/08/15	19	41.39	20	41.31	41.80	-1	3,876	-0.03%
2019/08/14	49	40.37	48	40.66	41.50	1	3,444	0.03%
2019/08/13	42	38.85	48	38.44	38.20	-6	2,872	-0.21%
2019/08/12	35	37.49	63	37.41	38.10	-28	2,255	-1.24%
2019/08/08	4	34.56	9	34.48	34.65	-5	2,010	-0.25%
2019/08/07	9	33.62	8	33.31	33.65	1	1,853	0.05%
2019/08/06	9	31.38	21	31.86	32.65	-12	1,774	-0.68%
2019/08/05	5	32.06	0	0.00	32.00	5	1,759	0.28%
2019/08/02	7	32.48	0	0.00	32.30	7	1,764	0.40%
2019/08/01	4	33.55	8	33.69	33.40	-4	1,744	-0.23%
2019/07/31	1	32.70	62	32.99	33.35	-61	1,681	-3.63%
2019/07/30	13	33.08	7	33.06	32.80	6	1,668	0.36%
2019/07/29	5	33.70	9	33.66	33.70	-4	1,635	-0.24%
2019/07/26	4	32.80	2	32.93	33.10	2	1,575	0.13%
2019/07/25	13	32.83	33	32.94	32.75	-20	1,546	-1.29%
2019/07/24	0	0.00	7	31.80	31.85	-7	1,474	-0.47%
2019/07/22	8	31.20	11	31.24	31.20	-3	1,466	-0.20%
2019/07/18	0	0.00	3	31.00	30.75	-3	1,492	-0.20%
2019/07/17	0	0.00	10	31.10	31.00	-10	1,504	-0.66%
2019/07/16	0	0.00	3	31.10	31.10	-3	1,542	-0.19%
2019/07/15	3	31.10	5	31.20	31.10	-2	1,577	-0.13%
2019/07/10	0	0.00	1	30.70	30.75	-1	1,765	-0.06%
2019/07/05	0	0.00	3	31.27	31.30	-3	1,842	-0.16%
2019/07/04	0	0.00	4	31.21	31.45	-4	1,864	-0.21%
2019/07/03	0	0.00	3	30.95	30.90	-3	1,975	-0.15%
2019/07/02	0	0.00	1	31.35	31.50	-1	2,063	-0.05%
2019/07/01	1	30.65	3	30.77	31.45	-2	2,088	-0.10%
2019/06/28	5	32.37	0	0.00	32.10	5	2,361	0.21%
2019/06/27	2	32.50	0	0.00	32.60	2	2,417	0.08%
2019/06/20	17	32.59	2	32.75	32.70	15	2,619	0.57%
2019/06/19	13	32.65	2	32.15	32.00	11	2,584	0.43%
2019/06/18	3	31.82	9	31.67	31.70	-6	2,568	-0.23%
2019/06/17	0	0.00	1	31.05	31.05	-1	2,561	-0.04%
2019/06/14	0	0.00	6	31.35	31.35	-6	2,623	-0.23%
2019/06/13	7	30.01	2	30.70	31.00	5	2,623	0.19%
2019/06/04	0	0.00	1	29.00	28.65	-1	2,656	-0.04%
2019/05/30	1	28.85	1	28.60	28.90	0	2,754	0.00%
2019/05/28	1	28.20	35	28.25	28.30	-34	2,896	-1.17%
2019/05/23	0	0.00	0.5	28.35	28.30	-0.5	3,368	-0.01%
2019/05/20	0	0.00	0.2	28.80	28.50	-0.2	3,451	0.00%
2019/05/17	1	29.00	1	30.00	28.85	0	3,485	0.00%
2019/05/16	2	29.65	0	0.00	29.60	2	3,536	0.06%
2019/05/15	1	29.65	0	0.00	30.05	1	3,645	0.03%
2019/05/14	1	27.35	0	0.00	29.50	1	3,661	0.03%
2019/05/13	15	29.00	5	28.78	28.70	10	3,712	0.27%
2019/05/10	20	30.45	1	30.60	29.85	19	3,759	0.51%
2019/05/09	2	30.83	0	0.00	30.35	2	3,760	0.05%
2019/05/08	4	31.55	0	0.00	31.30	4	3,748	0.11%
2019/04/29	1	33.05	3	33.70	33.00	-2	3,914	-0.05%
2019/04/26	2	34.05	0	0.00	34.00	2	3,924	0.05%
2019/04/25	1	34.95	0	0.00	34.60	1	3,952	0.03%
2019/04/24	0	0.00	2	34.60	34.65	-2	4,013	-0.05%
2019/04/22	0	0.00	7	34.94	34.55	-7	4,007	-0.17%
2019/04/19	6	34.61	4	34.35	34.90	2	4,037	0.05%
2019/04/18	1	34.50	1	34.70	33.85	0	4,000	0.00%
2019/04/17	1	34.50	1	34.55	34.50	0	3,983	0.00%
2019/04/16	1	34.55	5.2	34.64	34.90	-4.2	4,021	-0.10%
2019/04/15	0	0.00	8	33.91	33.75	-8	3,935	-0.20%
2019/04/12	9.1	32.87	1	32.80	32.80	8.1	3,916	0.21%
2019/04/11	1.1	33.33	12	33.75	33.15	-10.9	3,913	-0.28%
2019/04/10	1	33.80	0	0.00	33.85	1	3,898	0.03%
2019/04/09	7	34.86	2	34.80	34.35	5	3,879	0.13%
2019/04/08	11	33.82	8	34.01	34.00	3	3,761	0.08%
2019/04/03	1	34.55	10	34.52	34.60	-9	3,670	-0.25%
2019/04/02	21	34.81	8	35.02	34.55	13	3,618	0.36%
2019/04/01	0	0.00	14	33.18	33.40	-14	3,357	-0.42%
2019/03/29	15	32.65	5	32.99	33.30	10	3,274	0.31%
2019/03/28	16	32.59	3	32.30	32.45	13	3,149	0.41%
2019/03/27	2	32.73	10	32.59	32.70	-8	3,173	-0.25%
2019/03/25	2	31.50	0	0.00	31.95	2	3,122	0.06%
2019/03/22	11	32.06	1	32.35	32.15	10	3,069	0.33%
2019/03/19	3	32.63	1	32.70	32.20	2	3,165	0.06%
2019/03/18	6	32.09	13	32.46	32.50	-7	3,114	-0.22%
2019/03/15	7	31.40	5	31.85	31.75	2	3,052	0.07%
2019/03/14	4	30.68	0	0.00	30.75	4	3,083	0.13%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/11	27	31.29	0	0.00	31.15	27	3,259	0.83%
2019/03/07	2	31.40	1	31.70	31.30	1	3,361	0.03%
2019/03/06	0	0.00	1	31.35	31.30	-1	3,401	-0.03%
2019/02/27	14	31.83	15	31.87	32.50	-1	3,436	-0.03%
2019/02/26	11	32.72	15	32.91	32.55	-4	3,339	-0.12%
2019/02/25	0	0.00	1	31.00	31.20	-1	2,972	-0.03%
2019/02/22	2	30.35	0	0.00	30.30	2	2,923	0.07%
2019/02/21	0	0.00	6	30.70	30.80	-6	2,927	-0.20%
2019/02/20	7	31.06	3	31.10	30.75	4	2,971	0.13%
2019/02/19	0	0.00	4	30.78	30.60	-4	2,943	-0.14%
2019/02/18	2	30.85	0	0.00	30.70	2	2,941	0.07%
2019/02/15	2	30.85	3	30.98	31.00	-1	2,918	-0.03%
2019/02/14	11	30.89	9	31.28	31.20	2	2,878	0.07%
2019/02/13	0	0.00	2	30.25	30.20	-2	2,851	-0.07%
2019/02/12	0	0.00	6	30.23	30.60	-6	2,821	-0.21%
2019/02/11	0	0.00	17	30.26	30.70	-17	2,757	-0.62%
2019/01/29	1	29.95	2	29.93	29.80	-1	2,682	-0.04%
2019/01/28	0	0.00	5	30.19	30.15	-5	2,676	-0.19%
2019/01/25	4	30.25	5	29.91	30.05	-1	2,701	-0.04%
2019/01/24	0	0.00	4	29.35	29.30	-4	2,658	-0.15%
2019/01/22	5	30.06	4	29.83	30.00	1	2,639	0.04%
2019/01/21	6	30.20	14	30.21	30.05	-8	2,591	-0.31%
2019/01/18	0	0.00	8	29.31	29.30	-8	2,512	-0.32%
2019/01/17	4	29.44	7	29.35	29.15	-3	2,491	-0.12%
2019/01/16	13	29.04	5	29.46	29.55	8	2,448	0.33%
2019/01/11	4	28.24	2	28.25	28.30	2	2,327	0.09%
2019/01/10	2	27.80	0	0.00	28.00	2	2,258	0.09%
2019/01/08	3	27.63	2	27.73	27.90	1	2,242	0.04%
2019/01/07	0	0.00	2	27.15	27.30	-2	2,172	-0.09%
2019/01/04	2	26.35	2	26.43	26.40	0	2,170	0.00%
2019/01/03	5	27.06	5	26.95	27.15	0	2,196	0.00%
2019/01/02	5	27.80	5	27.75	27.55	0	2,192	0.00%
2018/12/28	0	0.00	2	28.30	28.05	-2	2,188	-0.09%
2018/12/27	5	28.65	5	28.25	28.25	0	2,211	0.00%
2018/12/25	0	0.00	4	29.03	29.10	-4	2,183	-0.18%
2018/12/24	20	29.60	2	29.55	29.85	18	2,183	0.82%
2018/12/20	5	29.00	5	28.63	28.30	0	2,195	0.00%
2018/12/18	1	28.20	10	28.12	28.10	-9	2,125	-0.42%
2018/12/17	4	28.65	0	0.00	28.55	4	2,123	0.19%
2018/12/12	11	29.74	5	29.96	30.00	6	2,202	0.27%
2018/12/10	0	0.00	1	27.80	27.70	-1	2,176	-0.05%
2018/12/07	5	28.32	1	27.85	28.20	4	2,176	0.18%
2018/12/06	4	30.53	0	0.00	29.10	4	2,101	0.19%
2018/12/05	3	30.65	3	30.75	30.70	0	2,055	0.00%
2018/12/04	4	31.33	17	31.39	31.95	-13	2,034	-0.64%
2018/12/03	17	30.86	3	30.55	30.90	14	1,987	0.70%
2018/11/30	0	0.00	2	29.60	30.00	-2	1,923	-0.10%
2018/11/29	16	30.13	1	29.70	29.60	15	1,891	0.79%
2018/11/28	4	29.14	5	29.05	29.40	-1	1,809	-0.06%
2018/11/27	0	0.00	2	28.55	28.85	-2	1,772	-0.11%
2018/11/26	2	28.60	1	28.75	28.45	1	1,750	0.06%
2018/11/23	0	0.00	1	27.65	27.30	-1	1,706	-0.06%
2018/11/22	1	28.80	0	0.00	28.00	1	1,724	0.06%
2018/11/19	2	28.70	1	28.65	29.00	1	1,710	0.06%
2018/11/13	1	27.85	1	27.35	28.05	0	1,671	0.00%
2018/11/12	2	28.48	0	0.00	28.35	2	1,689	0.12%
2018/11/09	0	0.00	1	27.15	27.30	-1	1,623	-0.06%
2018/11/08	1	27.05	0	0.00	26.90	1	1,630	0.06%
2018/11/07	0	0.00	2	27.05	27.20	-2	1,643	-0.12%
2018/11/06	2	26.83	9	26.96	26.70	-7	1,720	-0.41%
2018/11/05	1	26.80	0	0.00	26.70	1	1,794	0.06%
2018/11/02	1	27.85	14	27.59	27.15	-13	1,795	-0.72%
2018/11/01	1	25.75	7	25.89	26.00	-6	1,743	-0.34%
2018/10/31	0	0.00	9	24.56	25.45	-9	1,740	-0.52%
2018/10/30	3	23.88	0	0.00	23.90	3	1,733	0.17%
2018/10/26	16	24.05	11	24.58	24.00	5	1,786	0.28%
2018/10/25	6	24.18	4	24.19	24.05	2	1,820	0.11%
2018/10/23	2	25.35	0	0.00	25.30	2	1,835	0.11%
2018/10/22	0	0.00	3	25.70	25.90	-3	1,847	-0.16%
2018/10/19	3	25.25	0	0.00	25.45	3	1,863	0.16%
2018/10/18	2	25.95	0	0.00	25.85	2	1,875	0.11%
2018/10/17	2	26.83	3	26.67	26.20	-1	1,908	-0.05%
2018/10/16	1	26.05	3	26.18	25.90	-2	1,909	-0.10%
2018/10/15	0	0.00	1	25.85	25.60	-1	1,914	-0.05%
2018/10/12	2	25.30	0	0.00	25.60	2	1,912	0.10%
2018/10/11	6	25.89	2	25.75	25.75	4	1,897	0.21%
2018/10/09	6	28.66	0	0.00	28.60	6	1,890	0.32%
2018/10/08	2	28.85	0	0.00	29.10	2	1,885	0.11%
2018/10/05	9	29.97	1	30.70	29.30	8	1,896	0.42%
2018/10/04	3	31.45	3	31.60	31.25	0	1,879	0.00%
2018/10/03	0	0.00	1	32.00	31.60	-1	1,883	-0.05%
2018/10/02	1	31.85	2	32.10	31.90	-1	1,892	-0.05%
2018/10/01	5	32.09	2	32.50	32.45	3	1,906	0.16%
2018/09/28	2	31.95	1	32.30	31.90	1	1,948	0.05%
2018/09/27	9	31.90	5	31.98	31.85	4	1,955	0.20%
2018/09/25	1	31.15	1	31.55	31.55	0	1,945	0.00%
2018/09/21	1	31.30	0	0.00	31.40	1	1,962	0.05%
2018/09/20	2	31.65	0	0.00	31.40	2	2,000	0.10%
2018/09/19	2	32.85	4	32.70	32.60	-2	2,034	-0.10%
2018/09/17	1	31.80	0	0.00	32.25	1	2,018	0.05%
2018/09/14	6	31.22	15	31.92	32.80	-9	2,040	-0.44%
2018/09/13	0	0.00	3	30.05	30.25	-3	1,972	-0.15%
2018/09/12	0	0.00	3	29.60	29.35	-3	1,973	-0.15%
2018/09/11	0	0.00	1	29.15	29.35	-1	1,986	-0.05%
2018/09/10	29	29.16	10	28.80	28.40	19	2,006	0.95%
2018/09/07	9	31.43	0	0.00	30.60	9	1,997	0.45%
2018/09/06	1	32.50	0	0.00	32.40	1	2,007	0.05%
2018/09/05	0	0.00	3	32.77	32.70	-3	2,066	-0.15%
2018/09/04	0	0.00	1	32.25	32.25	-1	2,247	-0.04%
2018/09/03	5	32.33	5	31.85	32.00	0	2,299	0.00%
2018/08/30	1	32.80	0	0.00	32.75	1	2,359	0.04%
2018/08/29	2	33.53	0	0.00	33.15	2	2,396	0.08%
2018/08/28	0	0.00	2	32.93	33.30	-2	2,399	-0.08%
2018/08/27	0	0.00	4	32.20	32.20	-4	2,397	-0.17%
2018/08/24	4	31.75	7	31.93	31.95	-3	2,418	-0.12%
2018/08/23	3	32.12	5	32.38	32.10	-2	2,534	-0.08%
2018/08/22	0	0.00	7	32.10	31.80	-7	2,538	-0.28%
2018/08/21	3	31.42	1	31.70	31.60	2	2,546	0.08%
2018/08/20	12	32.05	0	0.00	31.80	12	2,565	0.47%
2018/08/17	2	32.85	4	33.10	33.40	-2	2,584	-0.08%
2018/08/16	6	32.22	11	32.23	32.60	-5	2,627	-0.19%
2018/08/15	4	32.86	0	0.00	32.80	4	2,621	0.15%
2018/08/14	0	0.00	3	33.43	33.50	-3	2,631	-0.11%
2018/08/13	9	32.97	3	32.68	32.60	6	2,627	0.23%
2018/08/10	16	36.63	19	35.85	35.80	-3	2,563	-0.12%
2018/08/07	2	38.00	1	38.00	37.85	1	2,579	0.04%
2018/08/01	0	0.00	16	38.63	39.00	-16	2,603	-0.61%
2018/07/31	1	38.10	0	0.00	38.65	1	2,586	0.04%
2018/07/30	2	38.35	0	0.00	38.05	2	2,594	0.08%
2018/07/27	0	0.00	1	38.30	38.05	-1	2,603	-0.04%
2018/07/26	4	38.30	2	38.10	38.05	2	2,625	0.08%
2018/07/25	2	37.85	4	37.98	37.85	-2	2,622	-0.08%
2018/07/24	0	0.00	4	37.80	38.00	-4	2,620	-0.15%
2018/07/23	4	37.35	0	0.00	37.30	4	2,596	0.15%
2018/07/20	0	0.00	10	37.60	37.55	-10	2,606	-0.38%
2018/07/18	0	0.00	1	38.10	37.70	-1	2,699	-0.04%
2018/07/17	10	38.40	0	0.00	38.00	10	2,771	0.36%
2018/07/16	1	37.85	0	0.00	37.85	1	2,780	0.04%
2018/07/13	2	37.75	44	37.63	37.70	-42	2,812	-1.49%
2018/07/12	1	37.35	0	0.00	37.55	1	2,835	0.04%
2018/07/11	4	37.35	0	0.00	37.35	4	2,875	0.14%
2018/07/06	2	37.35	10	37.81	38.00	-8	3,328	-0.24%
2018/07/05	2	37.35	2	37.90	37.20	0	3,292	0.00%
2018/07/04	2	37.35	0	0.00	37.30	2	3,275	0.06%
2018/07/03	4	38.15	6	37.78	37.60	-2	3,303	-0.06%
2018/07/02	2	37.25	5	37.58	37.25	-3	3,281	-0.09%
2018/06/29	1	37.60	7	37.74	37.60	-6	3,293	-0.18%
2018/06/28	12	40.17	13	40.46	40.00	-1	3,311	-0.03%
2018/06/27	1	40.60	6	40.88	40.35	-5	3,296	-0.15%
2018/06/26	2	40.38	1	40.25	40.20	1	3,309	0.03%
2018/06/25	1	41.90	4	41.83	41.25	-3	3,337	-0.09%
2018/06/22	1	40.65	1	41.10	41.05	0	3,324	0.00%
2018/06/21	0	0.00	5	41.23	41.40	-5	3,325	-0.15%
2018/06/20	1	40.70	0	0.00	40.85	1	3,344	0.03%
2018/06/19	2	41.83	3	41.80	41.50	-1	3,344	-0.03%
2018/06/15	0	0.00	10	42.28	42.25	-10	3,341	-0.30%
2018/06/14	0	0.00	5	41.81	41.65	-5	3,314	-0.15%
2018/06/13	8	41.92	0	0.00	41.45	8	3,282	0.24%
2018/06/12	24	42.68	19	42.53	42.20	5	3,249	0.15%
2018/06/11	0	0.00	25	40.79	41.50	-25	3,079	-0.81%
2018/06/08	0	0.00	5	40.73	40.60	-5	3,144	-0.16%
2018/06/07	10	41.09	2.3	41.17	40.65	7.7	3,184	0.24%
2018/06/06	5	40.70	2	40.65	40.70	3	3,253	0.09%
2018/06/05	6	40.42	3	40.27	40.05	3	3,324	0.09%
2018/06/04	14	40.44	1	40.40	40.30	13	3,317	0.39%
2018/06/01	2	39.95	0	0.00	39.85	2	3,321	0.06%
2018/05/31	4	39.83	26	39.91	39.85	-22	3,334	-0.66%
2018/05/30	2	38.90	0	0.00	38.85	2	3,286	0.06%
2018/05/29	0	0.00	2	39.18	39.10	-2	3,360	-0.06%
2018/05/28	3	39.23	5	39.31	39.10	-2	3,434	-0.06%
2018/05/25	1	39.95	21	39.30	39.20	-20	3,448	-0.58%
2018/05/24	33	39.73	15	39.43	39.55	18	3,460	0.52%
2018/05/23	1	38.90	4	38.80	38.85	-3	3,418	-0.09%
2018/05/22	1	39.05	0	0.00	39.00	1	3,449	0.03%
2018/05/21	12	39.05	0	0.00	39.10	12	3,453	0.35%
2018/05/18	1	38.80	0	0.00	38.75	1	3,462	0.03%
2018/05/17	13	39.36	12	39.15	39.25	1	3,513	0.03%
2018/05/16	2	38.35	2	38.45	38.50	0	3,507	0.00%
2018/05/14	6	38.44	1	38.35	38.40	5	3,649	0.14%
2018/05/11	1	38.90	0	0.00	38.50	1	3,703	0.03%
2018/05/10	1	39.60	1	39.30	39.05	0	3,711	0.00%
2018/05/09	0	0.00	5	38.25	38.40	-5	3,736	-0.13%
2018/05/08	2	37.75	0	0.00	37.85	2	3,789	0.05%
2018/05/07	7	38.17	3	38.10	37.95	4	3,852	0.10%
2018/05/04	6	38.18	3	38.53	38.15	3	3,982	0.08%
2018/05/03	6	38.38	1	38.20	38.15	5	4,055	0.12%
2018/05/02	3	38.98	0	0.00	38.85	3	4,171	0.07%
2018/04/30	1	39.30	1	39.20	39.15	0	4,180	0.00%
2018/04/26	2	39.23	0	0.00	39.00	2	4,253	0.05%
2018/04/25	9	39.15	3	39.98	39.90	6	4,308	0.14%
2018/04/24	6	39.52	3	40.22	39.55	3	4,371	0.07%
2018/04/23	10.8	42.09	5	41.05	41.25	5.8	4,359	0.13%
2018/04/20	0	0.00	1	43.30	43.10	-1	4,368	-0.02%
2018/04/19	3	43.45	1	43.20	43.10	2	4,430	0.05%
2018/04/18	4	43.00	2	42.80	42.85	2	4,569	0.04%
2018/04/17	0	0.00	5	42.87	42.65	-5	4,625	-0.11%
2018/04/16	2	43.90	1	43.45	43.40	1	4,656	0.02%
2018/04/13	12	43.86	43	44.36	43.95	-31	4,860	-0.64%
2018/04/12	2	42.18	1	42.15	42.30	1	5,110	0.02%
2018/04/11	5	41.48	0	0.00	41.05	5	5,324	0.09%
2018/04/09	3	41.73	11	41.45	41.30	-8	5,461	-0.15%
2018/04/03	2	42.50	5	42.60	42.50	-3	5,469	-0.05%
2018/04/02	2	43.53	0	0.00	43.15	2	5,508	0.04%
2018/03/31	3	43.85	0	0.00	43.35	3	5,627	0.05%
2018/03/29	0	0.00	4	43.44	43.05	-4	5,768	-0.07%
2018/03/28	31	43.00	16	43.12	43.05	15	5,779	0.26%
2018/03/27	0	0.00	4	42.40	42.60	-4	5,873	-0.07%
2018/03/26	1	41.05	1	41.00	41.75	0	5,918	0.00%
2018/03/23	3	41.47	0	0.00	41.20	3	5,934	0.05%
2018/03/22	3	42.55	0	0.00	42.25	3	5,938	0.05%
2018/03/21	0	0.00	3	42.68	42.55	-3	6,059	-0.05%
2018/03/20	2	42.15	1	42.40	42.15	1	6,083	0.02%
2018/03/16	4	42.63	0	0.00	42.45	4	6,222	0.06%
2018/03/15	6	43.00	2	42.95	42.95	4	6,249	0.06%
2018/03/14	4	43.84	3	44.05	43.25	1	6,329	0.02%
2018/03/13	5	43.00	8	43.40	43.55	-3	6,380	-0.05%
2018/03/12	8	43.56	26	43.53	43.25	-18	6,518	-0.28%
2018/03/09	8	43.21	5	43.26	43.20	3	6,528	0.05%
2018/03/08	1	42.65	13.2	42.54	42.50	-12.2	6,468	-0.19%
2018/03/07	20	42.45	0	0.00	42.45	20	6,481	0.31%
2018/03/06	0	0.00	5	42.40	42.20	-5	6,567	-0.08%
2018/03/05	0	0.00	1	42.35	42.35	-1	6,667	-0.01%
2018/03/02	7	43.54	9	43.41	43.20	-2	6,704	-0.03%
2018/03/01	10	42.62	7	43.14	43.30	3	6,668	0.04%
2018/02/27	1	43.20	2	42.50	42.40	-1	6,750	-0.01%
2018/02/26	4	42.50	4	42.45	42.35	0	6,778	0.00%
2018/02/23	6	41.93	0	0.00	41.60	6	6,778	0.09%
2018/02/22	1	42.00	6.1	41.70	41.45	-5.1	6,832	-0.07%
2018/02/21	5	40.80	0	0.00	40.80	5	6,834	0.07%
2018/02/12	0	39.50	7	39.85	39.30	-7	6,862	-0.10%
2018/02/09	16	38.03	29	38.24	39.45	-13	6,936	-0.19%
2018/02/08	3	40.33	1	40.75	39.80	2	6,955	0.03%
2018/02/07	1	42.10	0	0.00	41.30	1	7,144	0.01%
2018/02/06	12	41.72	7	40.00	40.50	5	7,439	0.07%
2018/02/05	11	42.47	7	43.45	43.70	4	7,371	0.05%
2018/02/02	2	43.50	0	0.00	43.25	2	7,397	0.03%
2018/02/01	0	0.00	6	43.92	43.60	-6	7,484	-0.08%
2018/01/31	23	43.66	0	0.00	44.05	23	7,600	0.30%
2018/01/30	3	43.85	12	44.07	43.65	-9	7,710	-0.12%
2018/01/29	19	44.22	7	44.21	43.60	12	7,968	0.15%
2018/01/26	10	43.30	9	43.51	43.10	1	7,980	0.01%
2018/01/25	11	43.26	17	43.04	43.05	-6	8,232	-0.07%
2018/01/24	2	41.88	0	0.00	41.85	2	8,277	0.02%
2018/01/23	2	42.40	2	42.25	42.15	0	8,480	0.00%
2018/01/22	0	0.00	8	42.09	41.90	-8	8,993	-0.09%
2018/01/19	12	42.12	17	41.81	41.70	-5	9,081	-0.06%
2018/01/18	1	43.35	14	42.68	42.50	-13	9,067	-0.14%
2018/01/17	17	42.90	20	42.46	42.45	-3	9,108	-0.03%
2018/01/16	17	43.30	17	43.24	43.10	0	9,125	0.00%
2018/01/15	4	44.31	1	44.45	44.00	3	9,125	0.03%
2018/01/12	25	44.28	17	44.53	44.60	8	9,108	0.09%
2018/01/11	9	44.21	1	44.10	43.35	8	9,218	0.09%
2018/01/10	2	44.00	24	43.78	43.65	-22	9,373	-0.23%
2018/01/09	34	44.69	42.1	44.19	44.05	-8.1	9,536	-0.09%
2018/01/08	49	45.09	22	44.98	44.90	27	9,404	0.29%
2018/01/05	14	43.04	26.2	42.56	42.80	-12.2	8,875	-0.14%
2018/01/04	3.1	41.56	6	41.49	41.40	-2.9	8,731	-0.03%
2018/01/03	11.1	42.10	10	41.92	41.75	1.1	8,915	0.01%
2018/01/02	7	41.06	7	41.14	41.10	0	9,051	0.00%