金居 (8358)-華南永昌-朴子券商分點個股進出

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
69.7
漲跌
▼0.8
漲幅
-1.13%
成交量
4,077張
產業
上櫃電子零組件類股
944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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	2	70.55	5	69.80	69.70	-3	7,865	-0.04%
2024/06/13	4	70.58	12	70.63	70.50	-8	7,812	-0.10%
2024/06/12	2	71.10	8.1	71.21	70.80	-6.1	7,745	-0.08%
2024/06/11	15	70.30	3.1	69.94	70.20	11.9	7,608	0.16%
2024/06/07	4	69.70	0	0.00	68.50	4	7,512	0.05%
2024/06/06	1	68.00	10	68.57	68.30	-9	7,460	-0.12%
2024/06/05	1	68.30	2	68.30	68.10	-1	7,427	-0.01%
2024/06/04	16	69.99	3.1	70.70	69.20	13	7,444	0.17%
2024/06/03	30	68.96	3.1	68.71	69.30	26.9	7,366	0.37%
2024/05/31	1.1	67.66	2	67.20	67.50	-0.9	7,324	-0.01%
2024/05/30	7.2	68.15	1	67.40	67.40	6.2	7,298	0.08%
2024/05/29	6	69.88	7	69.80	69.40	-1	7,228	-0.01%
2024/05/28	6	70.61	1	70.20	70.60	5	7,183	0.07%
2024/05/27	24	71.60	3	71.93	70.40	21	7,097	0.30%
2024/05/24	6	70.18	5	69.90	70.20	1	6,999	0.01%
2024/05/23	4	68.58	4	69.40	69.00	0	6,910	0.00%
2024/05/22	5	70.72	4.2	71.03	70.70	0.8	6,758	0.01%
2024/05/21	23.1	72.64	22.3	73.28	71.60	0.8	6,625	0.01%
2024/05/20	12	71.58	27.5	71.95	71.50	-15.5	6,136	-0.25%
2024/05/17	6	68.88	26.2	68.54	69.20	-20.2	5,822	-0.35%
2024/05/16	92.1	71.66	50.2	70.13	70.20	42	5,751	0.73%
2024/05/15	9.1	68.99	15.2	66.63	69.00	-6	5,358	-0.11%
2024/05/14	0	0.00	5.1	65.22	64.80	-5.1	5,009	-0.10%
2024/05/13	12.1	63.64	0	0.00	63.90	12.1	4,976	0.24%
2024/05/10	1	65.20	1.1	64.84	65.30	-0.1	4,921	0.00%
2024/05/09	0	0.00	1	63.40	63.40	-1	4,866	-0.02%
2024/05/07	2	64.00	15	63.43	64.20	-13	4,855	-0.27%
2024/05/06	1	65.80	8	65.25	64.00	-7	4,826	-0.15%
2024/05/02	0	0.00	10	65.30	65.80	-10	4,674	-0.21%
2024/04/30	1	66.10	0.1	66.30	65.30	0.9	4,648	0.02%
2024/04/29	0	0.00	1	65.10	65.90	-1	4,610	-0.02%
2024/04/26	0	0.00	0.1	65.50	64.60	-0.1	4,595	0.00%
2024/04/25	4	63.30	4	63.20	62.50	0	4,516	0.00%
2024/04/24	10.1	61.44	0.1	61.50	63.00	10	4,488	0.22%
2024/04/23	1.1	59.90	19	59.73	60.00	-17.9	4,476	-0.40%
2024/04/22	0.9	62.13	1	60.31	59.90	-0.1	4,457	0.00%
2024/04/19	25	64.06	10	61.39	62.30	15	4,411	0.34%
2024/04/18	0	0.00	8	64.23	64.10	-8	4,358	-0.18%
2024/04/17	14	64.85	2	64.70	64.40	12	4,311	0.28%
2024/04/16	3.1	62.84	7	63.10	62.50	-3.9	4,254	-0.09%
2024/04/15	15.1	67.95	5	67.36	65.30	10.1	4,169	0.24%
2024/04/12	5	68.10	8.2	69.15	67.20	-3.2	3,954	-0.08%
2024/04/11	3	67.53	6.1	67.93	67.20	-3.1	3,653	-0.08%
2024/04/10	10	67.30	1	67.20	66.00	9	3,458	0.26%
2024/04/09	7.1	67.27	8.3	68.40	66.80	-1.3	3,309	-0.04%
2024/04/08	1	65.90	5	65.90	65.50	-4	2,837	-0.14%
2024/04/03	2	64.30	2	63.85	64.20	0	2,583	0.00%
2024/04/02	14	64.66	8.1	64.72	64.20	5.9	2,408	0.25%
2024/04/01	2	61.75	3	62.43	62.70	-1	1,963	-0.05%
2024/03/29	1	59.30	2.2	59.40	59.50	-1.2	1,748	-0.07%
2024/03/28	0	0.00	0	58.60	58.30	0	1,710	0.00%
2024/03/27	1.1	57.50	0	0.00	57.50	1.1	1,697	0.06%
2024/03/25	1	58.70	1	59.70	58.60	0	1,715	0.00%
2024/03/21	0	0.00	1	58.80	59.30	-1	1,729	-0.06%
2024/03/14	0	0.00	0	57.60	57.20	0	1,715	0.00%
2024/03/13	0.1	57.10	0	0.00	57.00	0.1	1,722	0.01%
2024/03/08	2.2	57.51	0	0.00	56.60	2.2	1,805	0.12%
2024/03/07	1.2	58.98	1	59.80	58.30	0.2	1,794	0.01%
2024/03/06	0	59.68	0	59.00	59.20	0	1,827	0.00%
2024/03/05	0.1	59.20	9	58.80	58.80	-8.9	1,897	-0.47%
2024/03/04	10	59.55	0	0.00	59.30	10	1,929	0.52%
2024/03/01	0.2	59.45	0	0.00	59.10	0.2	1,951	0.01%
2024/02/27	0.2	59.30	0	0.00	59.50	0.2	2,005	0.01%
2024/02/26	0	0.00	0	60.30	60.10	0	2,185	0.00%
2024/02/23	2	60.90	0	0.00	59.90	2	2,196	0.09%
2024/02/19	2	63.00	0.5	63.00	62.50	1.6	2,263	0.07%
2024/02/16	16	63.40	24.1	63.49	63.50	-8.1	2,226	-0.36%
2024/02/15	2	59.05	0	0.00	58.90	2	2,041	0.10%
2024/02/02	0	0.00	10	59.50	59.20	-10	2,110	-0.47%
2024/02/01	1	58.90	1	59.10	59.00	0	2,128	0.00%
2024/01/30	0	0.00	2	59.90	59.50	-2	2,185	-0.09%
2024/01/26	1	59.70	1	59.80	59.60	0	2,250	0.00%
2024/01/25	0	0.00	0.1	60.10	59.90	-0.1	2,295	0.00%
2024/01/24	0	0.00	1	60.60	60.50	-1	2,316	-0.04%
2024/01/23	2	60.70	7	60.30	60.40	-5	2,426	-0.21%
2024/01/22	18.1	60.86	1.1	60.32	60.80	17	2,463	0.69%
2024/01/19	0	0.00	4.1	58.82	59.80	-4.1	2,550	-0.16%
2024/01/17	3	59.30	0	0.00	58.10	3	2,785	0.11%
2024/01/15	1	59.60	0	0.00	59.10	1	2,850	0.04%
2024/01/12	1.1	59.10	0	0.00	59.10	1.1	2,944	0.04%
2024/01/10	0.1	57.70	0	0.00	57.40	0.1	3,093	0.00%
2024/01/09	0.2	58.20	0	0.00	57.70	0.2	3,155	0.01%
2024/01/08	0.3	59.00	0	0.00	58.40	0.3	3,212	0.01%
2024/01/05	0.1	59.00	0	0.00	58.90	0.1	3,296	0.00%
2024/01/04	0.2	59.30	0	0.00	58.80	0.2	3,465	0.01%
2024/01/03	1.1	59.05	0	0.00	59.30	1.1	3,758	0.03%
2024/01/02	0.2	60.30	0	0.00	60.00	0.2	3,834	0.01%
2023/12/29	0	0.00	1	60.40	60.60	-1	3,957	-0.03%
2023/12/28	0.1	60.60	0	0.00	60.50	0.1	4,199	0.00%
2023/12/26	1	60.30	0	0.00	60.20	1	4,851	0.02%
2023/12/25	0.2	60.35	0	0.00	60.10	0.2	4,875	0.00%
2023/12/19	0	0.00	12	59.72	59.80	-12	4,993	-0.24%
2023/12/18	4.2	60.79	0	0.00	60.40	4.2	5,035	0.08%
2023/12/15	2	61.85	3	61.47	61.30	-1	5,077	-0.02%
2023/12/14	0	0.00	1	61.70	61.50	-1	5,173	-0.02%
2023/12/11	0	0.00	1	61.90	61.90	-1	5,553	-0.02%
2023/12/06	1	61.70	1	62.40	62.50	0	5,971	0.00%
2023/12/05	0	0.00	2.7	61.20	61.00	-2.7	6,066	-0.04%
2023/12/04	3	62.63	0	0.00	61.80	3	6,247	0.05%
2023/12/01	2	62.45	2	62.25	62.60	0	6,619	0.00%
2023/11/30	2	62.50	3.1	61.94	62.20	-1.1	7,389	-0.01%
2023/11/29	0	0.00	1.1	61.90	61.50	-1.1	7,551	-0.01%
2023/11/28	7	61.10	0	0.00	61.40	7	7,723	0.09%
2023/11/27	2	60.70	0	0.00	60.00	2	8,329	0.02%
2023/11/24	1	61.00	4	61.03	60.80	-3	8,809	-0.03%
2023/11/23	16	62.45	8.1	61.84	61.50	7.9	8,993	0.09%
2023/11/21	2	60.90	0.1	61.40	60.40	1.9	8,887	0.02%
2023/11/20	1	60.80	1	60.70	60.80	0	8,988	0.00%
2023/11/17	0.1	59.10	0	0.00	59.10	0.1	9,095	0.00%
2023/11/16	1	59.50	0	0.00	59.50	1	9,282	0.01%
2023/11/13	1.1	59.34	0	0.00	59.20	1.1	10,039	0.01%
2023/11/10	1	60.20	0.1	60.80	60.50	1	10,560	0.01%
2023/11/09	0.2	60.30	0	0.00	60.60	0.2	10,718	0.00%
2023/11/07	0	0.00	4	61.50	61.10	-4	10,764	-0.04%
2023/11/06	2.1	61.49	0	0.00	62.10	2.1	10,844	0.02%
2023/11/03	2	60.50	0	0.00	60.50	2	10,857	0.02%
2023/11/02	1	60.50	2.1	60.24	60.40	-1.1	10,931	-0.01%
2023/11/01	0	0.00	1	59.20	59.00	-1	10,977	-0.01%
2023/10/31	6.1	59.29	0	0.00	58.40	6.1	11,027	0.06%
2023/10/30	2	61.60	0	0.00	60.90	2	11,180	0.02%
2023/10/27	3.1	61.09	2	61.25	60.20	1.1	11,313	0.01%
2023/10/26	3.1	62.16	1	61.70	61.10	2.1	11,743	0.02%
2023/10/25	2.1	65.65	2.1	65.18	65.00	0	12,206	0.00%
2023/10/24	0	0.00	2	63.50	64.20	-2	12,992	-0.02%
2023/10/23	2	63.00	0	0.00	63.00	2	13,942	0.01%
2023/10/20	0	0.00	2	61.70	63.00	-2	14,815	-0.01%
2023/10/19	0.1	63.50	0	0.00	63.90	0.1	14,773	0.00%
2023/10/18	1.2	64.18	5	65.02	64.00	-3.8	14,777	-0.03%
2023/10/17	0	0.00	8.1	68.28	67.20	-8.1	14,792	-0.05%
2023/10/16	0	0.00	2	67.20	67.10	-2	14,788	-0.01%
2023/10/13	0	0.00	1.1	68.19	68.10	-1.1	14,860	-0.01%
2023/10/12	1	68.00	3.2	68.70	68.70	-2.2	14,865	-0.01%
2023/10/11	9	68.49	6.2	68.85	67.20	2.8	14,932	0.02%
2023/10/06	2	67.90	2	67.50	67.50	0	14,829	0.00%
2023/10/05	3	68.53	15	68.31	68.10	-12	14,942	-0.08%
2023/10/04	2	68.70	3	68.80	68.40	-1	14,858	-0.01%
2023/10/03	14	68.61	3.1	68.30	68.40	11	14,680	0.07%
2023/10/02	8	63.78	12	65.56	66.90	-4	14,427	-0.03%
2023/09/28	1	61.90	1	61.80	61.80	0	14,264	0.00%
2023/09/27	3	61.50	0	0.00	62.00	3	14,340	0.02%
2023/09/26	2	62.35	1	63.50	61.60	1	14,382	0.01%
2023/09/25	1	63.10	0	0.00	63.10	1	14,459	0.01%
2023/09/22	0	0.00	0.1	63.00	63.20	-0.1	14,466	0.00%
2023/09/20	7.1	62.09	2	62.65	61.70	5.1	14,478	0.04%
2023/09/19	3.2	63.25	27	62.86	62.40	-23.9	14,567	-0.16%
2023/09/18	6	64.08	1	64.10	64.00	5	14,654	0.03%
2023/09/15	1	67.00	5.1	66.65	66.60	-4.1	15,118	-0.03%
2023/09/14	2	66.80	4	66.35	66.80	-2	15,209	-0.01%
2023/09/13	3	65.33	3	65.40	65.00	0	15,083	0.00%
2023/09/12	6.1	65.39	3	65.80	65.20	3.1	15,044	0.02%
2023/09/11	27.3	66.39	12	64.98	65.00	15.3	14,948	0.10%
2023/09/08	16	68.48	0	0.00	68.40	16	14,761	0.11%
2023/09/07	1.1	68.80	4	69.43	69.00	-2.9	14,747	-0.02%
2023/09/06	35.1	71.12	42	70.57	69.80	-7	14,736	-0.05%
2023/09/05	58.1	70.38	80.3	70.77	70.60	-22.1	14,622	-0.15%
2023/09/04	0	0.00	13	68.19	68.10	-13	13,907	-0.09%
2023/09/01	33.2	67.97	44	66.58	66.30	-10.9	13,906	-0.08%
2023/08/31	66.1	68.44	70.2	69.10	68.80	-4.1	14,025	-0.03%
2023/08/30	85	67.88	61.1	68.27	68.30	23.9	13,475	0.18%
2023/08/29	50	65.42	69.1	65.54	66.40	-19.1	13,009	-0.15%
2023/08/28	2.1	63.12	1	63.10	63.40	1.1	12,798	0.01%
2023/08/25	5	64.10	12	64.04	64.30	-7	12,830	-0.05%
2023/08/24	4.2	64.67	13	65.32	64.50	-8.8	12,777	-0.07%
2023/08/23	70	66.10	74	64.64	64.60	-4	12,668	-0.03%
2023/08/22	54	66.15	74	64.54	64.50	-20	12,588	-0.16%
2023/08/21	37	65.34	33.1	65.73	65.80	3.9	12,422	0.03%
2023/08/18	62.2	65.22	50	65.51	64.20	12.2	12,213	0.10%
2023/08/17	37.1	64.80	44.1	65.06	65.60	-7.1	12,012	-0.06%
2023/08/16	35	63.74	42.3	62.34	64.50	-7.3	11,781	-0.06%
2023/08/15	18	60.36	29.3	60.88	61.90	-11.3	11,231	-0.10%
2023/08/14	1	56.50	0	0.00	56.30	1	11,076	0.01%
2023/08/11	3.1	58.06	5	57.74	57.50	-1.9	11,048	-0.02%
2023/08/10	29.2	59.61	24	58.38	58.10	5.2	11,025	0.05%
2023/08/09	17	61.07	17	61.31	60.90	0	10,926	0.00%
2023/08/08	13.2	63.96	12	62.10	61.90	1.2	10,878	0.01%
2023/08/07	19	63.11	19	63.58	64.00	0	10,834	0.00%
2023/08/04	5	62.44	0	0.00	62.30	5	10,768	0.05%
2023/08/02	11	64.31	2	63.75	62.70	9	10,710	0.08%
2023/08/01	8.1	65.97	8	63.60	63.60	0.1	10,508	0.00%
2023/07/31	26	68.89	13	66.63	64.50	13	10,379	0.13%
2023/07/28	56	68.90	19	69.32	69.60	37	9,839	0.38%
2023/07/27	19	69.19	9.2	68.63	67.50	9.8	9,214	0.11%
2023/07/26	18.1	68.33	7	68.97	65.80	11.1	8,371	0.13%
2023/07/25	13	65.13	30.5	65.71	66.80	-17.5	7,406	-0.24%
2023/07/24	3.1	60.01	1	59.60	60.80	2.1	6,496	0.03%
2023/07/21	1	60.80	1	61.10	60.80	0	6,468	0.00%
2023/07/20	5	62.26	0.1	62.30	61.60	4.9	6,462	0.08%
2023/07/19	0	0.00	4.1	60.13	59.70	-4.1	6,335	-0.06%
2023/07/18	2	62.00	0	0.00	60.80	2	6,304	0.03%
2023/07/17	0	0.00	4	61.80	62.00	-4	6,244	-0.06%
2023/07/14	18	63.01	9	63.21	62.00	9	6,194	0.15%
2023/07/13	2	62.29	3	62.10	61.00	-1	5,970	-0.02%
2023/07/12	10.1	60.48	10	59.65	60.20	0.1	5,784	0.00%
2023/07/11	3	57.40	0	0.00	57.70	3	5,611	0.05%
2023/07/07	10	58.27	11	57.97	57.60	-1	5,553	-0.02%
2023/07/06	1	62.10	2	62.80	62.40	-1	5,441	-0.02%
2023/07/05	2	63.00	12	63.00	63.00	-10	5,368	-0.19%
2023/07/04	15	62.35	2	62.75	62.40	13	5,278	0.25%
2023/07/03	5.2	62.35	2.1	61.73	62.30	3.1	5,211	0.06%
2023/06/30	2	60.40	1	61.10	61.30	1	5,107	0.02%
2023/06/29	3	60.80	3	60.00	60.10	0	5,085	0.00%
2023/06/28	2	60.55	3	60.60	60.00	-1	5,085	-0.02%
2023/06/27	5	61.74	3	60.60	60.60	2	5,088	0.04%
2023/06/26	8	64.30	2	64.60	63.90	6	4,952	0.12%
2023/06/21	34	64.82	20	65.22	65.00	14	4,791	0.29%
2023/06/20	4	61.55	2	61.80	61.20	2	4,288	0.05%
2023/06/16	0	0.00	1	60.70	60.10	-1	4,175	-0.02%
2023/06/15	1	61.70	3	61.20	61.10	-2	4,216	-0.05%
2023/06/14	3	61.17	3.1	61.36	60.80	-0.1	4,207	0.00%
2023/06/13	1.2	62.06	16	61.68	61.30	-14.8	4,248	-0.35%
2023/06/12	6	61.18	3	60.80	61.80	3	4,180	0.07%
2023/06/09	0	0.00	5	63.00	63.30	-5	4,033	-0.12%
2023/06/07	3	61.37	5	61.50	61.60	-2	3,720	-0.05%
2023/06/06	16	60.98	17	60.25	60.00	-1	3,521	-0.03%
2023/06/05	1	59.10	4	59.30	58.90	-3	3,214	-0.09%
2023/06/02	3	57.93	0	0.00	57.80	3	3,151	0.10%
2023/05/31	2	57.80	9	57.99	57.50	-7	3,194	-0.22%
2023/05/30	5	56.70	0	0.00	56.70	5	3,152	0.16%
2023/05/29	9	56.81	15	56.93	56.80	-6	3,218	-0.19%
2023/05/26	11.1	57.58	10	57.11	56.50	1.1	3,274	0.03%
2023/05/25	5	57.40	2	57.60	57.30	3	3,341	0.09%
2023/05/24	6	56.30	3	56.73	56.80	3	3,360	0.09%
2023/05/23	3	56.93	0	0.00	56.80	3	3,466	0.09%
2023/05/22	5	56.70	11	57.17	57.00	-6	3,606	-0.17%
2023/05/19	3	54.97	2	56.10	55.10	1	3,623	0.03%
2023/05/18	1	55.60	1	55.40	55.20	0	3,750	0.00%
2023/05/17	1.1	54.01	4	54.00	53.70	-3	3,810	-0.08%
2023/05/12	0.1	53.90	0	0.00	54.10	0.1	4,039	0.00%
2023/05/09	5	54.71	0	0.00	54.80	5	4,288	0.12%
2023/05/04	2	53.60	0.3	53.50	53.80	1.7	4,604	0.04%
2023/05/02	0	0.00	1	55.10	55.20	-1	5,159	-0.02%
2023/04/28	6	54.73	0.2	55.02	54.80	5.8	5,471	0.11%
2023/04/25	1	55.20	0	0.00	53.70	1	5,941	0.02%
2023/04/21	1	55.60	0.1	55.40	55.20	0.9	6,131	0.01%
2023/04/20	1	57.10	0	0.00	56.60	1	6,356	0.02%
2023/04/19	0	0.00	0	59.00	58.80	0	6,644	0.00%
2023/04/14	0	61.10	0	0.00	60.90	0	7,381	0.00%
2023/04/13	0	0.00	1	60.30	60.40	-1	7,369	-0.01%
2023/04/12	0	0.00	3	60.40	60.90	-3	7,350	-0.04%
2023/04/11	1.1	60.73	1	61.60	60.60	0.1	7,331	0.00%
2023/04/10	0	0.00	1	61.40	61.40	-1	7,302	-0.01%
2023/03/30	0	0.00	2	59.90	59.80	-2	7,275	-0.03%
2023/03/27	1	60.70	0	0.00	60.80	1	7,256	0.01%
2023/03/23	6	60.28	0	0.00	59.90	6	7,258	0.08%
2023/03/22	6	61.30	7	61.59	62.00	-1	7,190	-0.01%
2023/03/21	1	58.80	1	60.40	60.10	0	7,257	0.00%
2023/03/20	6	58.83	1	58.90	58.60	5	7,338	0.07%
2023/03/17	0	0.00	1	59.60	59.20	-1	7,294	-0.01%
2023/03/16	6	58.65	6	58.67	58.50	0	7,311	0.00%
2023/03/15	13	60.85	10	60.60	60.00	3	7,329	0.04%
2023/03/14	2	61.20	3	60.73	60.60	-1	7,398	-0.01%
2023/03/10	0	0.00	1	62.80	62.10	-1	7,674	-0.01%
2023/03/09	2	64.45	15	64.20	63.90	-13	8,054	-0.16%
2023/03/08	10	63.90	0	0.00	63.90	10	8,235	0.12%
2023/03/06	0	0.00	1	64.20	64.20	-1	8,246	-0.01%
2023/03/03	1	63.50	2	63.95	63.50	-1	8,274	-0.01%
2023/03/02	0	0.00	1	63.40	63.20	-1	8,317	-0.01%
2023/03/01	9	62.27	0	0.00	62.90	9	8,563	0.11%
2023/02/24	3	62.80	0	0.00	62.80	3	8,563	0.04%
2023/02/23	5	62.92	2	63.05	62.80	3	8,536	0.04%
2023/02/22	2	63.50	0	0.00	63.80	2	8,545	0.02%
2023/02/21	38	64.13	38	64.38	64.80	0	8,565	0.00%
2023/02/20	31	64.48	25	64.84	64.60	6	8,532	0.07%
2023/02/17	6	66.38	3	66.10	66.00	3	8,545	0.04%
2023/02/16	9	67.01	3	67.40	67.50	6	8,760	0.07%
2023/02/15	0	0.00	1	64.60	64.70	-1	8,733	-0.01%
2023/02/13	1	63.70	0	0.00	63.80	1	8,822	0.01%
2023/02/10	6	64.87	3	65.23	64.20	3	9,008	0.03%
2023/02/09	2	67.05	0	0.00	67.20	2	9,288	0.02%
2023/02/08	2	68.80	9	67.90	67.90	-7	9,373	-0.07%
2023/02/07	12	67.82	1	67.90	68.00	11	9,417	0.12%
2023/02/06	16	65.56	15	66.20	67.00	1	9,664	0.01%
2023/02/03	26	66.60	26.1	66.24	66.20	-0.1	10,133	0.00%
2023/02/02	1	66.00	4.3	67.02	67.00	-3.3	10,287	-0.03%
2023/02/01	4	67.65	3	68.37	67.40	1	10,251	0.01%
2023/01/31	0	0.00	1	65.10	65.70	-1	9,979	-0.01%
2023/01/30	5	64.64	6.3	64.39	65.00	-1.3	9,923	-0.01%
2023/01/17	0.1	60.40	1	60.60	59.90	-0.9	9,663	-0.01%
2023/01/16	52.2	59.17	51	59.51	58.90	1.2	9,501	0.01%
2023/01/13	2	58.85	8.1	58.60	58.10	-6.1	9,297	-0.07%
2023/01/12	2	58.90	0	0.00	58.60	2	9,133	0.02%
2023/01/11	10	58.65	3	58.67	58.40	7	9,020	0.08%
2023/01/10	53.1	58.93	60	58.52	58.40	-6.9	8,905	-0.08%
2023/01/09	69.1	58.22	67	58.51	58.70	2.1	8,654	0.02%
2023/01/06	6.1	56.64	8.3	57.01	57.30	-2.2	8,280	-0.03%
2023/01/05	55.1	57.56	54.1	55.49	55.40	1	8,005	0.01%
2023/01/04	43.1	54.95	67.1	55.55	57.00	-24	7,697	-0.31%
2023/01/03	0	50.20	3	51.37	51.90	-3	7,479	-0.04%
2022/12/30	0	50.60	0	0.00	50.00	0	7,458	0.00%
2022/12/29	0	50.00	0	0.00	50.10	0	7,453	0.00%
2022/12/28	2	50.50	1	50.30	50.20	1	7,454	0.01%
2022/12/22	0.1	50.85	0	0.00	51.60	0.1	7,454	0.00%
2022/12/21	1.5	50.75	0	0.00	50.70	1.5	7,446	0.02%
2022/12/20	2.4	52.83	0	0.00	51.20	2.4	7,412	0.03%
2022/12/19	0.1	53.62	0	0.00	53.00	0.1	7,378	0.00%
2022/12/16	1.1	53.56	0	0.00	54.40	1.1	7,359	0.01%
2022/12/14	0.7	55.00	0	0.00	55.10	0.7	7,306	0.01%
2022/12/13	5.2	55.95	2	54.80	53.80	3.2	7,264	0.04%
2022/12/12	1	55.80	1	55.10	55.50	0	7,108	0.00%
2022/12/09	2	53.45	2	53.65	53.50	0	6,984	0.00%
2022/12/08	0	0.00	3	54.27	54.40	-3	6,943	-0.04%
2022/12/07	8.3	53.02	4	53.13	53.30	4.3	6,879	0.06%
2022/12/06	4.4	55.07	6	55.10	54.70	-1.6	6,762	-0.02%
2022/12/05	10.1	56.65	6	56.48	56.30	4.1	6,642	0.06%
2022/12/02	12	58.74	2	58.85	58.40	10	6,480	0.15%
2022/12/01	11	57.29	17	57.28	59.00	-6	6,298	-0.10%
2022/11/30	2	53.30	3	54.20	54.50	-1	5,868	-0.02%
2022/11/29	0	0.00	1	51.20	51.60	-1	5,662	-0.02%
2022/11/25	5	51.84	0	0.00	51.10	5	5,600	0.09%
2022/11/23	4	53.30	3	53.03	52.90	1	5,432	0.02%
2022/11/22	1	51.60	0	0.00	50.90	1	5,156	0.02%
2022/11/21	1	51.00	2	50.25	50.80	-1	5,109	-0.02%
2022/11/18	1	51.90	4	51.70	51.60	-3	5,061	-0.06%
2022/11/17	1	52.00	1	51.70	51.80	0	4,910	0.00%
2022/11/16	1	51.70	1.1	52.05	52.00	-0.1	4,802	0.00%
2022/11/15	3	52.47	0	0.00	52.30	3	4,707	0.06%
2022/11/14	5	51.14	12	51.32	51.60	-7	4,510	-0.16%
2022/11/11	1	49.80	1	48.55	48.55	0	4,177	0.00%
2022/11/10	3	48.57	3	48.78	48.50	0	4,045	0.00%
2022/11/09	20	49.85	20	49.60	49.60	0	3,940	0.00%
2022/11/08	20.1	51.00	23	49.44	49.30	-2.9	3,814	-0.08%
2022/11/07	33	51.13	24	50.34	50.50	9	3,587	0.25%
2022/11/04	4	47.66	1	47.70	47.60	3	3,173	0.09%
2022/11/03	12	46.76	15	47.29	47.65	-3	3,014	-0.10%
2022/11/02	6	46.80	9	46.98	47.10	-3	2,855	-0.11%
2022/11/01	9	45.98	12.2	45.37	46.50	-3.2	2,519	-0.13%
2022/10/31	0	0.00	3	42.23	43.60	-3	1,885	-0.16%
2022/10/27	1	38.40	12.2	39.11	39.80	-11.2	1,532	-0.73%
2022/10/26	13	38.81	13	38.89	37.50	0	1,470	0.00%
2022/10/25	7	38.16	12	38.06	38.00	-5	1,311	-0.38%
2022/10/19	0	0.00	1	38.20	38.00	-1	1,359	-0.07%
2022/10/18	0	0.00	2	37.20	37.20	-2	1,411	-0.14%
2022/10/14	1	36.10	0	0.00	36.15	1	1,732	0.06%
2022/10/11	0	0.00	0	37.05	36.85	0	1,839	0.00%
2022/10/05	4.2	38.42	0	0.00	38.30	4.2	1,984	0.21%
2022/09/30	0	0.00	2	37.35	37.85	-2	2,101	-0.10%
2022/09/29	2	35.75	2	36.60	36.65	0	2,108	0.00%
2022/09/28	0.1	35.70	0	0.00	35.35	0.1	2,122	0.00%
2022/09/26	0.1	37.05	0	0.00	36.65	0.1	2,167	0.00%
2022/09/22	0	39.70	0	0.00	39.65	0	2,220	0.00%
2022/09/19	2	40.70	0	0.00	40.35	2	2,274	0.09%
2022/09/12	0	41.40	0	0.00	41.20	0	2,461	0.00%
2022/09/02	0	0.00	0	42.45	42.35	0	2,485	0.00%
2022/08/31	0	0.00	2	42.40	43.00	-2	2,478	-0.08%
2022/08/26	0	42.85	1	43.70	43.60	-1	2,463	-0.04%
2022/08/25	0	42.88	0	0.00	42.70	0	2,440	0.00%
2022/08/22	1	43.50	0	0.00	43.35	1	2,499	0.04%
2022/08/12	1	42.35	1	43.00	43.05	0	2,522	0.00%
2022/08/08	3	41.30	0	0.00	41.30	3	2,521	0.12%
2022/08/03	1	40.75	0	0.00	40.45	1	2,530	0.04%
2022/07/28	0	0.00	5	43.35	42.60	-5	2,524	-0.20%
2022/07/27	0	0.00	3	43.00	43.70	-3	2,494	-0.12%
2022/07/26	0	0.00	3	44.00	43.15	-3	2,513	-0.12%
2022/07/25	2.2	45.50	4	45.05	44.80	-1.8	2,499	-0.07%
2022/07/22	2	45.40	4	46.86	46.65	-2	2,492	-0.08%
2022/07/21	2	46.65	3	44.22	46.65	-1	2,306	-0.04%
2022/07/19	0	42.50	1	42.30	41.90	-1	2,255	-0.04%
2022/07/18	0	42.50	0	0.00	42.35	0	2,270	0.00%
2022/07/15	1	45.65	2	45.75	46.25	-1	2,216	-0.05%
2022/07/13	1	44.40	1	44.65	44.25	0	2,143	0.00%
2022/07/12	3	42.57	0	0.00	41.95	3	2,114	0.14%
2022/07/11	5	44.82	0	0.00	44.20	5	2,063	0.24%
2022/07/08	4	45.86	2	46.23	46.00	2	2,033	0.10%
2022/07/05	1.1	45.68	0	0.00	45.45	1.1	1,998	0.06%
2022/06/30	0	0.00	1	45.25	45.25	-1	1,909	-0.05%
2022/06/29	2	47.38	0	0.00	47.05	2	1,868	0.11%
2022/06/22	1	48.40	0	0.00	47.85	1	1,777	0.06%
2022/06/21	1	48.80	0	0.00	50.00	1	1,735	0.06%
2022/06/17	0.1	52.40	0	0.00	51.30	0.1	1,700	0.01%
2022/06/16	1.4	54.83	0	0.00	54.10	1.4	1,660	0.08%
2022/06/08	0	0.00	1	57.10	57.00	-1	1,738	-0.06%
2022/06/06	5	57.50	0	0.00	57.50	5	1,766	0.28%
2022/06/02	1	57.80	0	0.00	57.90	1	1,802	0.06%
2022/06/01	0	0.00	2	58.10	58.30	-2	1,836	-0.11%
2022/05/31	1	57.70	0	0.00	57.90	1	1,850	0.05%
2022/05/26	0	0.00	3	54.70	54.10	-3	1,874	-0.16%
2022/05/23	1	56.40	0	0.00	56.10	1	2,307	0.04%
2022/05/19	1	55.60	0	0.00	56.30	1	2,311	0.04%
2022/05/18	2	57.00	1	58.00	56.80	1	2,307	0.04%
2022/05/12	2	57.20	0	0.00	55.50	2	2,249	0.09%
2022/05/11	0	0.00	1	56.90	56.90	-1	2,235	-0.04%
2022/05/10	2	57.10	0	0.00	57.90	2	2,266	0.09%
2022/05/09	1	58.60	1	57.50	57.50	0	2,252	0.00%
2022/05/04	10	59.20	0	0.00	59.80	10	2,296	0.44%
2022/05/03	2	58.00	0	0.00	58.60	2	2,298	0.09%
2022/04/29	0.7	57.90	0	0.00	58.10	0.7	2,305	0.03%
2022/04/28	1	58.10	1	58.00	58.00	0	2,300	0.00%
2022/04/27	2	57.65	0	0.00	59.50	2	2,277	0.09%
2022/04/26	1	60.10	0	0.00	59.50	1	2,261	0.04%
2022/04/22	0.1	64.70	0	0.00	64.40	0.1	2,228	0.00%
2022/04/20	2.1	65.43	0	0.00	66.70	2.1	2,240	0.09%
2022/04/18	2.3	66.40	0	0.00	66.00	2.3	2,273	0.10%
2022/04/14	0.1	68.20	0	0.00	68.00	0.1	2,354	0.01%
2022/04/13	0	0.00	3	68.60	68.70	-3	2,381	-0.13%
2022/04/12	0.1	68.40	3	67.80	68.00	-2.9	2,429	-0.12%
2022/04/11	0.2	69.25	0	0.00	68.60	0.2	2,456	0.01%
2022/04/07	0.2	70.74	0	0.00	70.40	0.2	2,504	0.01%
2022/04/06	0.1	71.20	0	0.00	71.50	0.1	2,533	0.00%
2022/03/31	0	72.00	0	0.00	71.80	0	2,696	0.00%
2022/03/30	2	72.80	0.1	73.00	72.60	1.9	2,776	0.07%
2022/03/29	0	0.00	0.1	72.90	72.30	-0.1	2,965	0.00%
2022/03/28	0	72.20	0.2	72.50	72.60	-0.2	3,084	-0.01%
2022/03/25	1	73.30	0.3	73.50	73.00	0.7	3,130	0.02%
2022/03/24	0	0.00	1	72.60	72.50	-1	3,173	-0.03%
2022/03/23	1	72.80	1	73.00	72.60	0	3,210	0.00%
2022/03/22	0	0.00	1.3	72.62	72.70	-1.3	3,236	-0.04%
2022/03/21	0	71.70	0	0.00	71.40	0	3,239	0.00%
2022/03/16	0.2	68.70	0	0.00	68.80	0.2	3,351	0.01%
2022/03/15	1.3	69.32	0	0.00	68.80	1.3	3,369	0.04%
2022/03/14	0	70.80	0	0.00	70.60	0	3,381	0.00%
2022/03/11	0.1	70.50	0	0.00	70.80	0.1	3,477	0.00%
2022/03/10	1	71.50	0	0.00	71.30	1	3,491	0.03%
2022/03/08	0.5	70.96	0	0.00	70.10	0.5	3,573	0.01%
2022/03/07	2	71.40	0	0.00	70.90	2	3,618	0.06%
2022/03/04	0	73.85	0	0.00	73.30	0	3,643	0.00%
2022/03/02	0	0.00	1	75.00	75.20	-1	3,791	-0.03%
2022/02/25	0	0.00	1	75.30	75.00	-1	3,886	-0.03%
2022/02/24	9	75.36	19	74.94	74.20	-10	4,011	-0.25%
2022/02/23	7	74.03	7	73.91	74.20	0	4,011	0.00%
2022/02/22	0	0.00	2	70.10	70.00	-2	3,988	-0.05%
2022/02/18	1	70.50	1	70.40	70.80	0	4,337	0.00%
2022/02/17	1	71.60	0	0.00	70.90	1	5,207	0.02%
2022/02/16	0	71.20	0	0.00	70.80	0	5,801	0.00%
2022/02/15	1	71.10	0	0.00	70.10	1	5,861	0.02%
2022/02/14	1	70.90	0	0.00	70.70	1	5,953	0.02%
2022/02/10	1	73.00	0	0.00	73.00	1	6,225	0.02%
2022/02/09	2	71.95	0	0.00	72.20	2	6,242	0.03%
2022/01/26	1	67.70	0	0.00	67.50	1	6,444	0.02%
2022/01/25	2	69.20	0	0.00	69.00	2	6,552	0.03%
2022/01/24	2	69.05	0	0.00	69.80	2	6,667	0.03%
2022/01/21	1	71.20	0	0.00	71.50	1	6,749	0.01%
2022/01/20	1	71.80	0	0.00	71.90	1	6,844	0.01%
2022/01/17	0	0.00	3	73.80	73.80	-3	7,053	-0.04%
2022/01/14	1	72.00	0	0.00	73.10	1	7,114	0.01%
2022/01/13	1	73.50	1	73.60	73.70	0	7,171	0.00%
2022/01/11	1	73.30	1	72.80	72.70	0	7,345	0.00%
2022/01/10	6	73.17	1	73.50	73.90	5	7,484	0.07%
2022/01/07	2	74.35	1	73.80	73.50	1	7,675	0.01%
2022/01/06	1	75.20	0	0.00	75.30	1	7,663	0.01%
2022/01/05	2	76.60	0	0.00	76.10	2	7,694	0.03%
2022/01/03	1	77.00	1	78.20	77.30	0	7,732	0.00%
2021/12/30	0	0.00	1	77.10	77.10	-1	7,817	-0.01%
2021/12/28	2	78.30	4	79.08	77.60	-2	8,059	-0.02%
2021/12/27	2	78.30	1	77.60	77.60	1	8,168	0.01%
2021/12/24	1	79.10	2	78.25	78.40	-1	8,290	-0.01%
2021/12/23	2	78.00	16.1	78.50	78.40	-14.1	8,387	-0.17%
2021/12/22	0	0.00	4	77.00	77.10	-4	8,527	-0.05%
2021/12/21	2	75.00	3	74.13	75.00	-1	9,313	-0.01%
2021/12/20	9	73.59	0.2	73.70	73.10	8.8	9,674	0.09%
2021/12/17	2	74.90	0	0.00	74.90	2	9,822	0.02%
2021/12/16	0.1	76.00	0	0.00	75.90	0.1	9,836	0.00%
2021/12/15	2	75.30	0	0.00	74.80	2	9,853	0.02%
2021/12/14	7	75.63	1	75.40	75.20	6	9,905	0.06%
2021/12/10	2	74.20	1	74.30	74.40	1	10,038	0.01%
2021/12/09	4	75.43	0	0.00	75.20	4	10,000	0.04%
2021/12/08	2	76.80	0	0.00	76.20	2	10,010	0.02%
2021/12/07	0	0.00	2	77.95	76.60	-2	10,001	-0.02%
2021/12/06	1	75.60	0	0.00	76.00	1	10,060	0.01%
2021/12/03	1	76.60	2	76.20	76.60	-1	10,082	-0.01%
2021/12/02	4	75.65	4	75.88	75.50	0	10,112	0.00%
2021/12/01	4	75.50	0	0.00	75.30	4	10,105	0.04%
2021/11/30	1	76.60	0	0.00	76.90	1	10,062	0.01%
2021/11/29	4	75.25	2.2	76.19	76.30	1.9	10,057	0.02%
2021/11/26	4	76.48	0	0.00	75.90	4	9,995	0.04%
2021/11/25	1	79.00	2	79.10	78.70	-1	9,949	-0.01%
2021/11/24	4	78.50	3	79.40	79.70	1	9,979	0.01%
2021/11/23	4	79.80	2	79.30	78.80	2	10,081	0.02%
2021/11/22	1	81.20	6	80.90	83.00	-5	9,931	-0.05%
2021/11/19	6	78.85	4	78.83	79.10	2	9,795	0.02%
2021/11/18	8	78.60	2	78.30	78.10	6	9,812	0.06%
2021/11/17	2	80.50	2	80.20	79.80	0	9,727	0.00%
2021/11/16	24	84.27	17	81.74	80.50	7	9,651	0.07%
2021/11/15	6	81.57	7	82.16	83.90	-1	8,911	-0.01%
2021/11/09	1	77.00	0	0.00	77.00	1	9,006	0.01%
2021/11/08	3	75.80	3	74.00	74.00	0	8,860	0.00%
2021/11/05	1	74.00	1	74.40	74.50	0	8,942	0.00%
2021/11/04	2	76.05	4	76.35	75.20	-2	8,981	-0.02%
2021/11/03	3	75.00	14	74.76	74.80	-11	9,139	-0.12%
2021/11/02	2	73.60	2	74.50	73.80	0	9,260	0.00%
2021/11/01	5	75.14	7	76.69	76.90	-2	9,253	-0.02%
2021/10/29	3	73.23	5	74.36	74.70	-2	9,759	-0.02%
2021/10/28	6	73.12	1	72.60	72.60	5	10,246	0.05%
2021/10/26	2.2	76.20	1	76.40	74.70	1.2	10,317	0.01%
2021/10/25	3	74.40	4	75.68	75.70	-1	10,226	-0.01%
2021/10/22	1	73.10	5	74.40	74.20	-4	10,271	-0.04%
2021/10/21	0	0.00	1	75.30	73.10	-1	10,293	-0.01%
2021/10/19	0	0.00	2	74.10	74.20	-2	10,319	-0.02%
2021/10/15	4	71.62	7	72.97	73.40	-3	10,569	-0.03%
2021/10/13	0	0.00	1	66.50	66.50	-1	10,558	-0.01%
2021/10/12	1	69.40	0	0.00	69.10	1	10,571	0.01%
2021/10/08	0	0.00	4	71.25	71.00	-4	10,617	-0.04%
2021/10/07	0	0.00	2	70.20	70.20	-2	10,683	-0.02%
2021/10/06	5	69.08	1	69.10	67.90	4	11,044	0.04%
2021/10/04	4	67.13	1	68.00	66.00	3	11,062	0.03%
2021/10/01	1	73.60	2	72.40	71.10	-1	10,969	-0.01%
2021/09/30	5	75.26	1	75.50	75.40	4	10,879	0.04%
2021/09/29	3	78.83	6	76.77	73.90	-3	10,816	-0.03%
2021/09/28	12	83.01	9	81.96	80.20	3	10,680	0.03%
2021/09/27	10	79.08	7	80.16	79.90	3	9,841	0.03%
2021/09/24	0	0.00	12	75.04	75.70	-12	9,525	-0.13%
2021/09/22	5	71.90	12	71.27	71.50	-7	9,438	-0.07%
2021/09/17	0	0.00	2	73.70	73.50	-2	9,470	-0.02%
2021/09/15	11	72.55	3	71.90	71.50	8	9,509	0.08%
2021/09/13	2	72.00	0	0.00	71.70	2	9,632	0.02%
2021/09/09	7.1	71.81	3	71.97	72.20	4.1	10,071	0.04%
2021/09/08	1	70.10	1	69.60	69.60	0	10,401	0.00%
2021/09/07	0	0.00	1	70.90	70.30	-1	11,177	-0.01%
2021/09/06	0.1	72.50	0	0.00	71.30	0.1	11,699	0.00%
2021/09/03	1	72.80	0	0.00	72.10	1	11,964	0.01%
2021/09/01	0	0.00	1	73.20	73.70	-1	12,590	-0.01%
2021/08/31	2	72.65	0	0.00	72.80	2	12,590	0.02%
2021/08/30	11	73.80	0	0.00	73.40	11	12,648	0.09%
2021/08/27	3	74.50	6	74.12	73.70	-3	12,604	-0.02%
2021/08/26	2	71.40	2	71.90	71.70	0	12,512	0.00%
2021/08/25	2	69.50	6	69.95	70.50	-4	12,632	-0.03%
2021/08/24	6	70.48	5	72.00	70.00	1	12,652	0.01%
2021/08/23	0	0.00	28	71.53	71.50	-28	12,669	-0.22%
2021/08/20	13	68.34	10	69.50	68.20	3	12,712	0.02%
2021/08/19	32	70.26	1	71.00	69.30	31	12,867	0.24%
2021/08/18	38	70.38	36	72.11	73.90	2	12,851	0.02%
2021/08/17	2	75.80	2	75.85	73.80	0	12,837	0.00%
2021/08/16	5.1	76.16	1	74.70	74.90	4.1	12,983	0.03%
2021/08/13	1	82.60	3	83.03	82.90	-2	12,988	-0.02%
2021/08/12	1	84.10	1	85.00	84.30	0	13,191	0.00%
2021/08/11	7	85.53	7	84.64	84.50	0	13,585	0.00%
2021/08/10	2	85.25	1	85.50	85.40	1	13,665	0.01%
2021/08/09	6	86.08	2	86.85	84.10	4	13,730	0.03%
2021/08/06	6	88.85	11	87.89	88.00	-5	13,816	-0.04%
2021/08/05	2	87.85	2	88.90	87.30	0	13,821	0.00%
2021/08/04	22	87.90	17	88.65	89.10	5	14,081	0.04%
2021/08/03	9.1	85.89	9.3	87.13	87.50	-0.2	13,658	0.00%
2021/08/02	0	79.50	3.2	81.71	83.30	-3.2	13,151	-0.02%
2021/07/30	0	0.00	2.1	78.71	79.10	-2.1	13,152	-0.02%
2021/07/29	1.1	78.49	0	0.00	78.60	1.1	13,389	0.01%
2021/07/27	1.2	81.83	2.3	81.19	80.00	-1.1	13,719	-0.01%
2021/07/26	0.1	81.20	0	0.00	81.20	0.1	13,875	0.00%
2021/07/23	6	83.88	4	81.93	82.10	2	13,994	0.01%
2021/07/22	7	81.39	4.5	83.22	81.40	2.5	13,930	0.02%
2021/07/21	0	0.00	1	76.50	75.90	-1	13,746	-0.01%
2021/07/20	1	77.80	0	0.00	76.90	1	13,750	0.01%
2021/07/19	0	0.00	1	80.50	80.50	-1	13,833	-0.01%
2021/07/16	1	82.00	1	81.50	81.40	0	14,247	0.00%
2021/07/15	2	81.55	8	81.61	81.70	-6	14,505	-0.04%
2021/07/13	113	88.40	154	88.28	83.70	-41	14,884	-0.28%	大買/大賣/
2021/07/12	173	84.72	135	83.26	83.20	38	14,678	0.26%	大買/大賣/
2021/07/09	1	84.30	24	84.55	84.50	-23	14,692	-0.16%
2021/07/08	3	83.67	1	83.70	83.20	2	14,792	0.01%
2021/07/07	3	83.67	2	82.80	82.80	1	14,932	0.01%
2021/07/06	3	82.80	1	83.00	83.00	2	15,022	0.01%
2021/07/05	10	84.87	3	84.63	85.10	7	15,176	0.05%
2021/07/01	1	81.10	0	0.00	80.70	1	15,341	0.01%
2021/06/30	3	81.97	0.2	81.80	81.50	2.8	15,632	0.02%
2021/06/28	0	0.00	1	84.30	84.80	-1	16,256	-0.01%
2021/06/25	0	0.00	9	82.96	82.70	-9	16,444	-0.05%
2021/06/24	9	84.13	2	84.15	83.50	7	16,969	0.04%
2021/06/23	27	84.58	9	84.59	84.80	18	17,087	0.11%
2021/06/22	15	82.93	18	83.49	83.00	-3	17,247	-0.02%
2021/06/21	119	84.67	118	83.53	82.40	1	17,979	0.01%	大買/大賣/
2021/06/18	2.1	87.90	5.1	87.92	87.60	-3.1	18,581	-0.02%
2021/06/17	10	90.26	8	88.64	88.90	2	18,730	0.01%
2021/06/16	16.2	89.41	10.1	89.94	88.90	6.2	18,628	0.03%
2021/06/15	22.1	86.82	19	86.81	86.20	3.1	18,381	0.02%
2021/06/11	2	82.75	4	83.63	82.60	-2	18,677	-0.01%
2021/06/10	8.1	80.29	10.2	81.51	82.50	-2.1	18,508	-0.01%
2021/06/09	7	78.61	5.2	78.45	80.30	1.8	18,181	0.01%
2021/06/08	1	76.20	0	0.00	77.00	1	17,994	0.01%
2021/06/07	2	76.70	1	77.20	76.40	1	18,105	0.01%
2021/06/04	0	0.00	2	76.20	76.20	-2	18,079	-0.01%
2021/06/03	1.1	76.70	5	76.80	76.80	-4	18,237	-0.02%
2021/06/02	4.2	77.39	6	76.90	76.10	-1.8	18,457	-0.01%
2021/06/01	5.1	79.40	2	80.80	79.50	3.1	18,353	0.02%
2021/05/28	7	81.67	1	82.30	80.90	6	18,411	0.03%
2021/05/27	5	81.22	5	81.32	81.30	0	18,468	0.00%
2021/05/26	1.1	78.39	1	79.70	80.00	0	18,319	0.00%
2021/05/25	3	81.87	7	80.23	78.50	-4	18,359	-0.02%
2021/05/24	19	76.86	15	76.93	78.20	4	18,270	0.02%
2021/05/21	32	75.95	28	76.68	75.50	4	18,138	0.02%
2021/05/20	3	74.37	2	77.10	74.00	1	18,249	0.01%
2021/05/19	5	75.78	51.2	76.91	78.60	-46.2	18,154	-0.25%
2021/05/18	21	68.59	21	71.02	71.80	0	18,103	0.00%
2021/05/17	1	70.50	4	71.13	66.50	-3	18,788	-0.02%
2021/05/14	2	69.90	30.1	71.76	73.80	-28.1	20,041	-0.14%
2021/05/13	24	67.67	24	68.27	68.10	0	19,889	0.00%
2021/05/12	29.1	70.07	30	72.44	65.70	-1	19,943	0.00%
2021/05/11	67	73.41	97	70.59	70.00	-30	20,097	-0.15%
2021/05/10	1	72.60	36	72.76	71.40	-35	20,196	-0.17%
2021/05/07	38	72.01	2	71.20	72.10	36	20,804	0.17%
2021/05/06	72	73.54	91.1	73.80	73.50	-19.1	20,847	-0.09%
2021/05/05	2	68.50	38	71.87	70.20	-36	20,768	-0.17%
2021/05/04	104.1	67.81	19	69.30	67.30	85.1	21,129	0.40%	大買/
2021/05/03	55.2	75.42	8	78.15	74.70	47.2	21,321	0.22%
2021/04/29	0.2	80.00	1	83.00	83.00	-0.8	21,377	0.00%
2021/04/28	22	82.57	26	80.84	80.00	-4	21,438	-0.02%
2021/04/27	51	83.32	38	81.92	81.80	13	21,401	0.06%
2021/04/26	4	82.80	8.1	82.24	81.10	-4.1	21,350	-0.02%
2021/04/23	11	85.59	2	87.20	82.80	9	21,429	0.04%
2021/04/22	18	87.16	55	86.22	85.20	-37	21,344	-0.17%
2021/04/21	99	83.28	70	83.38	84.30	29	20,986	0.14%
2021/04/20	40	81.92	44	81.41	81.30	-4	20,862	-0.02%
2021/04/19	58	80.44	56	80.37	80.10	2	20,734	0.01%
2021/04/16	14	78.49	16	78.66	77.80	-2	20,537	-0.01%
2021/04/15	14	77.01	16	77.69	78.00	-2	20,348	-0.01%
2021/04/14	3	74.40	2	74.40	75.30	1	20,297	0.00%
2021/04/13	30	76.12	24	74.15	74.00	6	20,402	0.03%
2021/04/12	4	78.05	24	76.60	76.40	-20	20,581	-0.10%
2021/04/09	8	80.84	6	79.97	79.00	2	20,588	0.01%
2021/04/08	9	79.87	9	79.83	79.80	0	20,616	0.00%
2021/04/07	11	79.23	5	79.10	79.50	6	20,634	0.03%
2021/04/06	7	78.13	13	79.84	81.10	-6	20,773	-0.03%
2021/04/01	1.1	76.55	1	75.50	75.50	0.1	21,171	0.00%
2021/03/31	10	75.89	4	75.68	75.80	6	21,598	0.03%
2021/03/30	1	72.50	2	73.55	73.10	-1	22,568	0.00%
2021/03/29	6	72.57	11.3	73.30	72.40	-5.3	22,798	-0.02%
2021/03/26	3	69.43	4	69.20	69.00	-1	22,533	0.00%
2021/03/25	40.2	70.33	38	68.20	68.00	2.2	22,491	0.01%
2021/03/24	7.1	71.36	12	70.83	70.20	-4.9	22,209	-0.02%
2021/03/23	14	69.26	17	69.52	70.80	-3	21,339	-0.01%
2021/03/22	3	64.57	7	65.34	65.30	-4	20,493	-0.02%
2021/03/19	10	63.87	11	64.39	63.40	-1	20,159	0.00%
2021/03/18	27	64.28	27	63.70	63.10	0	19,809	0.00%
2021/03/17	21	63.48	24	63.70	64.60	-3	19,342	-0.02%
2021/03/16	0	0.00	11	60.48	60.30	-11	18,592	-0.06%
2021/03/15	1	59.20	1	59.90	59.60	0	18,506	0.00%
2021/03/12	14	59.42	9	59.91	58.60	5	18,490	0.03%
2021/03/11	5	58.36	34	58.98	59.90	-29	18,523	-0.16%
2021/03/10	6	57.33	7	57.74	57.60	-1	18,503	-0.01%
2021/03/09	14	55.78	31	56.11	56.90	-17	18,499	-0.09%
2021/03/08	73	58.85	90	58.84	58.40	-17	18,414	-0.09%
2021/03/05	5	56.70	2	56.30	56.40	3	18,256	0.02%
2021/03/04	5	57.10	0	0.00	56.40	5	18,282	0.03%
2021/03/03	4	56.88	4	56.05	58.40	0	18,247	0.00%
2021/03/02	13.1	58.41	6	58.85	57.20	7.1	18,591	0.04%
2021/02/26	26	58.78	1	58.50	59.30	25	18,657	0.13%
2021/02/25	6	58.72	9	58.49	58.70	-3	18,873	-0.02%
2021/02/24	31	59.78	2	59.25	58.50	29	18,808	0.15%
2021/02/23	6	60.95	14	61.16	60.80	-8	18,742	-0.04%
2021/02/22	22	62.85	9	62.26	61.50	13	18,702	0.07%
2021/02/19	24	60.68	10	60.64	61.40	14	18,460	0.08%
2021/02/18	10	60.87	8.1	61.16	60.60	1.9	18,605	0.01%
2021/02/17	30	60.69	27	62.57	62.50	3	19,117	0.02%
2021/02/05	116	57.54	168	57.57	57.90	-52	18,671	-0.28%	大買/大賣/
2021/02/03	53	54.07	1	55.10	53.60	52	17,791	0.29%
2021/02/02	68	53.95	67	54.43	55.20	1	17,572	0.01%
2021/02/01	6	52.92	7	53.10	53.70	-1	17,009	-0.01%
2021/01/29	5	54.32	84	55.59	51.90	-79	16,705	-0.47%
2021/01/28	42	54.53	20	52.80	52.80	22	15,996	0.14%
2021/01/27	4	55.50	23	54.56	53.80	-19	15,772	-0.12%
2021/01/26	10	55.11	11	54.35	54.10	-1	15,546	-0.01%
2021/01/25	7	53.06	10	54.29	54.00	-3	14,918	-0.02%
2021/01/22	10	50.42	24	50.98	52.10	-14	14,523	-0.10%
2021/01/21	5	49.82	3	50.20	50.50	2	14,213	0.01%
2021/01/20	0	0.00	0.1	47.00	46.90	-0.1	13,985	0.00%
2021/01/19	28	49.05	0	0.00	47.95	28	13,887	0.20%
2021/01/18	9	48.02	0	0.00	48.10	9	13,843	0.07%
2021/01/15	6	50.38	37	50.31	50.10	-31	13,596	-0.23%
2021/01/14	2	51.95	14	51.95	52.50	-12	13,422	-0.09%
2021/01/13	2	52.30	5	53.50	53.20	-3	13,293	-0.02%
2021/01/12	7	50.84	4	51.85	50.40	3	13,148	0.02%
2021/01/11	54	52.50	32	53.19	52.60	22	12,997	0.17%
2021/01/08	20	52.48	16	52.23	52.50	4	12,869	0.03%
2021/01/07	6	52.83	5	52.80	52.60	1	12,778	0.01%
2021/01/06	2	53.35	0	0.00	51.40	2	12,634	0.02%
2021/01/05	3	54.83	41	54.25	53.40	-38	12,302	-0.31%
2021/01/04	0	0.00	1	53.80	52.70	-1	11,872	-0.01%
2020/12/31	1	52.20	2	52.60	53.30	-1	11,712	-0.01%
2020/12/30	23	54.46	34	53.20	52.90	-11	11,421	-0.10%
2020/12/29	4	54.35	6	54.55	54.60	-2	11,222	-0.02%
2020/12/28	2	54.90	14	54.16	55.50	-12	10,862	-0.11%
2020/12/25	18	52.44	19	52.54	51.80	-1	10,069	-0.01%
2020/12/24	51	51.13	58	51.60	51.50	-7	9,435	-0.07%
2020/12/23	1	48.60	44	48.36	48.80	-43	7,858	-0.55%
2020/12/22	2	45.38	8	45.70	44.40	-6	7,373	-0.08%
2020/12/21	10	44.43	3	44.75	45.10	7	7,047	0.10%
2020/12/18	2	43.30	1	43.25	43.45	1	6,902	0.01%
2020/12/17	7	42.96	4	43.05	43.25	3	6,888	0.04%
2020/12/16	1	43.20	0	0.00	42.85	1	6,903	0.01%
2020/12/15	3	42.17	14	42.22	41.90	-11	6,927	-0.16%
2020/12/14	2	42.88	0	0.00	43.15	2	7,004	0.03%
2020/12/11	0	0.00	3	42.60	42.50	-3	6,994	-0.04%
2020/12/08	0	0.00	1	44.60	45.25	-1	6,732	-0.01%
2020/12/07	2	45.00	0	0.00	44.85	2	6,676	0.03%
2020/12/04	3	46.13	0	0.00	46.20	3	6,565	0.05%
2020/12/03	1	45.60	2	46.03	45.20	-1	6,440	-0.02%
2020/12/02	6	45.56	5	45.42	45.50	1	6,364	0.02%
2020/12/01	1	45.05	12	44.88	44.95	-11	6,252	-0.18%
2020/11/30	10	46.10	3	45.98	45.85	7	6,096	0.11%
2020/11/27	4	46.04	0	0.00	46.05	4	5,956	0.07%
2020/11/26	77	46.84	3	47.50	46.50	74	5,867	1.26%
2020/11/25	7	45.19	13	45.78	46.00	-6	5,354	-0.11%
2020/11/24	13	45.76	0	0.00	44.45	13	5,108	0.25%
2020/11/20	1	44.90	1	45.65	44.45	0	4,694	0.00%
2020/11/19	1	45.15	0	0.00	45.20	1	4,544	0.02%
2020/11/18	1	45.05	5	45.15	45.00	-4	4,419	-0.09%
2020/11/17	2.2	44.85	12	44.93	44.50	-9.8	4,216	-0.23%
2020/11/16	12	45.71	24	45.15	44.50	-12	3,939	-0.30%
2020/11/13	1	42.75	5	42.84	42.90	-4	3,069	-0.13%
2020/11/12	19	42.08	37	42.13	41.90	-18	2,611	-0.69%
2020/11/11	10	40.60	3	39.87	40.70	7	2,016	0.35%
2020/11/06	2	38.65	0	0.00	38.50	2	1,890	0.11%
2020/11/05	1	38.80	0	0.00	38.70	1	1,910	0.05%
2020/11/03	1	38.50	0	0.00	38.50	1	1,958	0.05%
2020/10/30	2	38.55	27	38.32	38.30	-25	2,010	-1.24%
2020/10/29	0	0.00	4	38.01	38.10	-4	2,038	-0.20%
2020/10/27	9	38.78	0	0.00	38.80	9	2,088	0.43%
2020/10/26	8	38.88	1	38.95	38.70	7	2,222	0.32%
2020/10/20	5	38.33	2	38.50	38.10	3	2,295	0.13%
2020/10/14	1	36.40	2	37.00	37.30	-1	2,352	-0.04%
2020/10/13	1	36.45	0	0.00	36.45	1	2,382	0.04%
2020/10/12	0	0.00	1	36.45	36.45	-1	2,386	-0.04%
2020/09/30	1	37.60	0	0.00	37.60	1	2,582	0.04%
2020/09/25	2	37.30	0	0.00	37.05	2	2,826	0.07%
2020/09/22	1	38.25	0	0.00	38.20	1	2,992	0.03%
2020/09/21	1	39.05	0	0.00	38.70	1	3,083	0.03%
2020/09/18	1	39.30	1	40.50	39.30	0	3,137	0.00%
2020/09/17	6	40.65	10	40.86	40.60	-4	3,125	-0.13%
2020/09/16	2	39.70	0	0.00	39.70	2	3,050	0.07%
2020/09/15	5	39.60	1	39.70	39.40	4	3,060	0.13%
2020/09/10	2	38.98	2	38.80	38.50	0	3,264	0.00%
2020/09/09	2	38.03	3	38.77	39.00	-1	3,282	-0.03%
2020/09/08	0	0.00	3	38.03	38.15	-3	3,281	-0.09%
2020/09/07	0	0.00	2	37.68	37.65	-2	3,318	-0.06%
2020/08/27	1	37.95	0	0.00	38.00	1	3,766	0.03%
2020/08/25	2	38.58	0	0.00	38.40	2	3,846	0.05%
2020/08/24	0	0.00	2	37.83	38.20	-2	3,868	-0.05%
2020/08/21	2	36.55	2	37.03	37.00	0	3,954	0.00%
2020/08/20	6	36.73	2	38.40	36.05	4	4,025	0.10%
2020/08/18	2	39.13	0.1	39.40	39.05	1.9	4,106	0.05%
2020/08/17	1	39.10	0	0.00	39.40	1	4,145	0.02%
2020/08/12	1	39.55	0	0.00	39.35	1	4,324	0.02%
2020/08/11	1	39.85	0	0.00	39.65	1	4,471	0.02%
2020/08/10	5	40.55	0	0.00	40.10	5	4,604	0.11%
2020/08/06	5	40.81	0	0.00	40.75	5	4,823	0.10%
2020/08/05	1	41.25	4	41.20	41.20	-3	5,014	-0.06%
2020/08/04	0	0.00	1	41.45	41.25	-1	5,361	-0.02%
2020/08/03	1	40.65	0	0.00	40.85	1	5,506	0.02%
2020/07/31	3	41.07	0	0.00	41.15	3	5,644	0.05%
2020/07/30	3	41.15	4	41.16	40.90	-1	5,952	-0.02%
2020/07/29	2	39.20	0	0.00	39.10	2	6,042	0.03%
2020/07/28	2	39.50	5	39.55	38.50	-3	6,369	-0.05%
2020/07/24	1	40.35	3	40.75	40.05	-2	6,856	-0.03%
2020/07/23	1	40.85	21	40.75	40.85	-20	6,857	-0.29%
2020/07/20	1	39.35	0	0.00	39.80	1	6,826	0.01%
2020/07/17	3	39.87	1	40.15	39.70	2	6,825	0.03%
2020/07/16	1	40.30	1	40.15	40.10	0	6,830	0.00%
2020/07/15	0	0.00	6	40.73	40.30	-6	6,823	-0.09%
2020/07/14	0	0.00	16	41.00	40.60	-16	6,846	-0.23%
2020/07/13	2	40.85	0	0.00	40.90	2	6,834	0.03%
2020/07/10	2	40.30	0	0.00	40.10	2	6,865	0.03%
2020/07/09	1	41.30	3	41.80	41.20	-2	6,897	-0.03%
2020/07/08	1	41.75	0	0.00	41.70	1	6,989	0.01%
2020/07/07	0	0.00	1	41.50	42.00	-1	6,965	-0.01%
2020/07/06	3	41.35	14	41.48	41.75	-11	6,931	-0.16%
2020/07/03	2	40.93	1	40.90	40.90	1	6,929	0.01%
2020/07/02	3	41.10	5	41.40	41.15	-2	6,967	-0.03%
2020/07/01	1	41.75	0	0.00	41.65	1	6,887	0.01%
2020/06/30	8	41.52	10	41.68	41.85	-2	6,845	-0.03%
2020/06/29	16	43.05	1	43.30	42.90	15	6,765	0.22%
2020/06/24	0	0.00	3	42.93	42.85	-3	6,669	-0.04%
2020/06/23	2	42.73	0	0.00	42.70	2	6,670	0.03%
2020/06/22	17	42.98	1	42.60	42.45	16	6,647	0.24%
2020/06/19	2	42.80	0	0.00	42.85	2	6,669	0.03%
2020/06/18	1	42.80	1	43.20	42.85	0	6,667	0.00%
2020/06/17	1	42.80	4	42.69	42.95	-3	6,597	-0.05%
2020/06/16	2	41.95	3	42.00	42.00	-1	6,551	-0.02%
2020/06/15	1	41.70	1	41.95	41.20	0	6,618	0.00%
2020/06/12	6	39.97	2	40.70	41.50	4	6,634	0.06%
2020/06/11	9	41.24	0	0.00	40.90	9	6,651	0.14%
2020/06/10	8	42.51	3	42.70	42.45	5	6,623	0.08%
2020/06/09	6	42.56	2	42.78	42.30	4	6,697	0.06%
2020/06/08	1	42.30	6	42.76	42.25	-5	6,808	-0.07%
2020/06/05	10	42.70	4	42.71	42.65	6	6,766	0.09%
2020/06/04	2	42.48	3	42.50	42.65	-1	6,762	-0.01%
2020/06/03	7	41.99	11	41.90	41.90	-4	6,728	-0.06%
2020/06/02	3	41.73	1	42.00	41.50	2	6,800	0.03%
2020/06/01	0	0.00	1	41.75	41.75	-1	6,870	-0.01%
2020/05/29	1	40.25	1	40.85	40.95	0	6,863	0.00%
2020/05/28	3	41.87	4	42.00	40.60	-1	6,904	-0.01%
2020/05/27	0	0.00	3	42.27	41.85	-3	6,848	-0.04%
2020/05/26	7	42.10	2	41.65	42.25	5	6,841	0.07%
2020/05/25	3	41.30	14	41.05	41.55	-11	6,753	-0.16%
2020/05/22	3	41.15	11	41.44	41.15	-8	6,717	-0.12%
2020/05/21	1	41.65	2	41.60	41.90	-1	6,697	-0.01%
2020/05/20	1	41.60	1	41.15	40.95	0	6,702	0.00%
2020/05/19	9	41.24	4	41.33	41.85	5	6,669	0.07%
2020/05/18	11	40.78	6	40.06	40.20	5	6,592	0.08%
2020/05/15	18	42.41	9	42.11	41.90	9	6,449	0.14%
2020/05/14	12	42.58	1	43.50	41.30	11	6,348	0.17%
2020/05/13	0	0.00	3	42.80	42.95	-3	6,213	-0.05%
2020/05/12	4	43.81	2	43.65	43.70	2	6,141	0.03%
2020/05/11	0	0.00	13	44.03	44.20	-13	5,978	-0.22%
2020/05/08	5	42.48	7	42.06	42.30	-2	5,640	-0.04%
2020/05/07	4	42.51	8	42.60	42.30	-4	5,486	-0.07%
2020/05/06	24	42.86	21	42.28	41.75	3	5,362	0.06%
2020/05/05	2	40.85	6	40.40	40.80	-4	5,071	-0.08%
2020/05/04	21	40.56	5	40.76	41.50	16	4,899	0.33%
2020/04/30	11	39.37	15	40.15	40.50	-4	4,660	-0.09%
2020/04/29	4	36.63	2	36.93	36.85	2	4,394	0.05%
2020/04/27	1	35.50	1	34.90	35.25	0	4,465	0.00%
2020/04/24	0	0.00	1	34.40	34.45	-1	4,447	-0.02%
2020/04/23	0	0.00	1	34.80	34.60	-1	4,462	-0.02%
2020/04/21	3	34.23	20	34.15	33.60	-17	4,466	-0.38%
2020/04/20	1	34.80	1	35.10	34.90	0	4,514	0.00%
2020/04/17	7	35.26	6	35.78	34.75	1	4,584	0.02%
2020/04/16	0	0.00	2	35.38	35.15	-2	4,539	-0.04%
2020/04/15	10	35.10	0	0.00	35.20	10	4,612	0.22%
2020/04/14	4	35.16	1	35.35	35.40	3	4,612	0.07%
2020/04/13	2	34.78	1	33.90	34.80	1	4,589	0.02%
2020/04/10	1	33.20	0	0.00	33.30	1	4,513	0.02%
2020/04/09	5	33.00	1	33.10	33.00	4	4,571	0.09%
2020/04/07	0	0.00	3	31.72	32.90	-3	4,500	-0.07%
2020/04/01	10	30.00	10	30.20	30.30	0	4,431	0.00%
2020/03/31	0	0.00	1	30.50	29.80	-1	4,456	-0.02%
2020/03/27	12	30.49	6	30.42	30.20	6	4,543	0.13%
2020/03/26	1	29.50	10	29.56	29.70	-9	4,546	-0.20%
2020/03/25	22	29.85	10	29.78	29.70	12	4,561	0.26%
2020/03/24	10	28.28	2	28.55	28.25	8	4,573	0.17%
2020/03/20	0	0.00	3	27.93	28.60	-3	5,173	-0.06%
2020/03/19	5	26.61	45	27.60	26.45	-40	5,391	-0.74%
2020/03/18	1	29.35	13	30.42	29.35	-12	5,436	-0.22%
2020/03/17	1	29.10	2	29.15	29.90	-1	5,549	-0.02%
2020/03/16	9	32.19	17	32.11	31.00	-8	5,561	-0.14%
2020/03/13	13	30.93	9	31.09	31.95	4	5,565	0.07%
2020/03/12	12	36.40	20	36.53	34.30	-8	5,506	-0.15%
2020/03/11	2	38.65	0	0.00	38.05	2	5,468	0.04%
2020/03/10	9	38.18	24	37.81	38.55	-15	5,761	-0.26%
2020/03/09	3	39.18	2	38.35	38.00	1	5,901	0.02%
2020/03/06	8	39.81	4	39.95	39.70	4	5,920	0.07%
2020/03/05	2	39.58	2	39.60	39.65	0	6,003	0.00%
2020/03/03	0	0.00	4	38.30	38.30	-4	6,684	-0.06%
2020/03/02	1	36.90	6	36.33	36.25	-5	6,716	-0.07%
2020/02/27	2	37.90	2	38.15	37.00	0	6,860	0.00%
2020/02/26	4	39.45	3	39.45	39.30	1	6,803	0.01%
2020/02/24	0	0.00	0.6	39.20	39.15	-0.6	6,759	-0.01%
2020/02/21	6.1	39.05	4	39.00	38.95	2.1	6,745	0.03%
2020/02/20	0	0.00	2	38.50	38.50	-2	6,684	-0.03%
2020/02/17	0	0.00	2	38.48	38.60	-2	6,701	-0.03%
2020/02/13	1	38.10	0	0.00	37.70	1	6,723	0.01%
2020/02/12	6	38.41	3	38.23	38.30	3	6,714	0.04%
2020/02/11	3	37.43	1	37.30	37.65	2	6,756	0.03%
2020/02/10	0	0.00	2	36.55	36.60	-2	6,972	-0.03%
2020/02/07	1	36.40	0	0.00	36.35	1	7,364	0.01%
2020/02/05	3	35.83	4	35.56	35.85	-1	7,741	-0.01%
2020/02/04	7	34.74	6	35.16	35.95	1	7,703	0.01%
2020/02/03	4	33.19	21	33.15	33.40	-17	7,678	-0.22%
2020/01/31	2	36.00	1	38.00	36.45	1	7,587	0.01%
2020/01/30	4	38.50	3	38.92	38.45	1	7,532	0.01%
2020/01/16	0	0.00	1	43.45	43.40	-1	7,662	-0.01%
2020/01/15	5	43.52	1	43.45	43.35	4	7,873	0.05%
2020/01/14	7	43.93	1	43.70	43.75	6	8,146	0.07%
2020/01/13	0	0.00	11	43.35	43.40	-11	8,108	-0.14%
2020/01/10	3	42.65	10	42.70	42.55	-7	8,078	-0.09%
2020/01/09	17	42.83	3	42.70	42.40	14	8,088	0.17%
2020/01/08	2	42.55	12	43.16	43.15	-10	8,102	-0.12%
2020/01/07	2	42.70	6	43.38	43.10	-4	8,246	-0.05%
2020/01/06	2	42.53	10	42.05	42.80	-8	8,254	-0.10%
2020/01/03	4	42.48	3	42.85	42.80	1	8,271	0.01%
2020/01/02	2	43.00	0	0.00	43.10	2	8,253	0.02%
2019/12/31	7	42.53	0	0.00	42.55	7	8,331	0.08%
2019/12/30	1	42.50	1	42.55	42.55	0	8,401	0.00%
2019/12/27	4	42.45	3	42.50	42.35	1	8,440	0.01%
2019/12/26	10	42.57	3	42.45	42.20	7	8,527	0.08%
2019/12/25	18	42.27	3	42.32	42.45	15	8,590	0.17%
2019/12/24	2	41.35	50	41.41	41.45	-48	8,942	-0.54%
2019/12/23	7	42.45	0	0.00	41.95	7	8,962	0.08%
2019/12/20	11	42.56	12	42.25	42.60	-1	9,107	-0.01%
2019/12/19	1	42.70	5	42.45	42.75	-4	9,700	-0.04%
2019/12/18	10	42.94	16	42.91	42.60	-6	10,083	-0.06%
2019/12/17	16	44.34	0	0.00	44.25	16	10,305	0.16%
2019/12/16	11	46.18	16	46.38	46.80	-5	10,013	-0.05%
2019/12/13	5	44.75	18	45.36	45.30	-13	9,961	-0.13%
2019/12/12	9	45.68	7	45.88	44.85	2	10,269	0.02%
2019/12/11	10	44.99	2	45.30	45.30	8	10,281	0.08%
2019/12/10	3	44.55	5	44.68	45.00	-2	10,391	-0.02%
2019/12/09	5	45.74	3	45.58	45.00	2	10,420	0.02%
2019/12/06	6	45.50	8	45.40	45.30	-2	10,519	-0.02%
2019/12/05	21	45.92	23	45.71	45.40	-2	10,532	-0.02%
2019/12/04	1	44.00	5	44.80	45.25	-4	10,426	-0.04%
2019/12/03	4	44.28	2	44.43	44.50	2	10,636	0.02%
2019/12/02	14	43.74	0	0.00	44.85	14	10,677	0.13%
2019/11/29	18	45.06	27	45.39	44.40	-9	10,682	-0.08%
2019/11/28	15	43.80	15	43.78	43.90	0	10,301	0.00%
2019/11/27	11	42.83	0	0.00	42.60	11	10,422	0.11%
2019/11/26	7	42.86	17	42.88	43.00	-10	10,526	-0.09%
2019/11/25	0	0.00	5	41.33	41.25	-5	10,621	-0.05%
2019/11/22	0	0.00	2	41.10	41.00	-2	11,289	-0.02%
2019/11/21	7	40.73	0	0.00	41.00	7	11,463	0.06%
2019/11/20	2	40.60	2	40.60	40.60	0	11,769	0.00%
2019/11/19	3	41.25	0	0.00	40.75	3	11,960	0.03%
2019/11/14	1	40.50	3	40.60	40.65	-2	12,744	-0.02%
2019/11/13	4	41.25	0	0.00	41.30	4	12,941	0.03%
2019/11/12	1	41.90	1	41.60	41.45	0	13,341	0.00%
2019/11/11	3	40.57	0	0.00	40.40	3	13,834	0.02%
2019/11/08	1	41.45	2	41.45	41.00	-1	14,410	-0.01%
2019/11/07	13	40.84	5	40.32	40.60	8	14,552	0.05%
2019/11/06	37	42.91	7	41.87	42.00	30	14,468	0.21%
2019/11/05	35	44.95	8	44.89	45.30	27	14,132	0.19%
2019/11/04	1	43.60	0	0.00	43.50	1	13,749	0.01%
2019/11/01	3	43.42	3	43.67	43.50	0	13,691	0.00%
2019/10/31	4	43.68	1	43.60	43.35	3	13,704	0.02%
2019/10/30	5	43.10	6	43.47	43.65	-1	13,699	-0.01%
2019/10/29	4	43.39	2	43.53	42.80	2	13,673	0.01%
2019/10/28	8	43.79	6	43.88	43.85	2	13,617	0.01%
2019/10/25	2	43.65	1	43.45	43.15	1	13,563	0.01%
2019/10/23	2	44.30	5	45.20	44.35	-3	13,520	-0.02%
2019/10/22	71	44.40	64	43.82	44.10	7	13,312	0.05%
2019/10/21	4	42.65	11	42.75	42.75	-7	13,039	-0.05%
2019/10/18	8	42.26	1	42.25	42.25	7	12,991	0.05%
2019/10/16	8	42.53	0	0.00	42.00	8	12,920	0.06%
2019/10/15	2	42.68	12	42.28	42.45	-10	12,807	-0.08%
2019/10/14	1	41.20	4	41.60	41.15	-3	12,605	-0.02%
2019/10/09	10	40.70	1	40.65	40.50	9	12,511	0.07%
2019/10/08	1	41.35	8	41.36	41.25	-7	12,425	-0.06%
2019/10/07	11	41.70	13	41.97	42.00	-2	12,362	-0.02%
2019/10/04	16	41.58	2	41.60	41.00	14	12,222	0.11%
2019/10/03	1	41.35	0	0.00	41.95	1	12,128	0.01%
2019/10/02	37	41.52	11	41.82	42.40	26	12,070	0.22%
2019/10/01	2	41.10	2	40.73	41.00	0	11,963	0.00%
2019/09/27	22	41.02	13	40.58	40.60	9	11,886	0.08%
2019/09/26	6	43.46	1	43.25	43.50	5	11,505	0.04%
2019/09/25	1	43.75	3	43.32	43.20	-2	11,442	-0.02%
2019/09/24	17	45.39	4	44.69	43.45	13	11,299	0.12%
2019/09/23	28	47.54	1	47.10	46.80	27	10,695	0.25%
2019/09/20	5	48.05	11	47.90	48.60	-6	10,293	-0.06%
2019/09/19	4	46.36	5	46.77	46.90	-1	9,803	-0.01%
2019/09/18	5	47.20	0	0.00	46.55	5	9,709	0.05%
2019/09/17	7	47.41	12	47.54	47.10	-5	9,484	-0.05%
2019/09/16	6	46.67	6	46.13	46.50	0	9,039	0.00%
2019/09/12	3	45.28	1	44.90	46.35	2	8,913	0.02%
2019/09/11	3	45.30	3	45.45	45.20	0	8,751	0.00%
2019/09/10	5	45.52	2	45.55	45.30	3	8,666	0.03%
2019/09/09	10	46.50	2	46.20	46.50	8	8,491	0.09%
2019/09/06	3	47.03	5	45.98	46.30	-2	8,432	-0.02%
2019/09/05	3	46.75	11	46.49	46.70	-8	8,273	-0.10%
2019/09/04	1	44.65	1	44.60	45.25	0	7,862	0.00%
2019/09/03	14	45.05	5	45.40	45.05	9	7,723	0.12%
2019/09/02	1	44.50	1	43.75	44.50	0	7,511	0.00%
2019/08/30	11	45.08	2	45.25	43.20	9	7,313	0.12%
2019/08/28	14	46.83	6	45.97	46.30	8	6,709	0.12%
2019/08/27	16	46.57	15	46.76	46.50	1	6,414	0.02%
2019/08/26	0	0.00	2	43.80	43.55	-2	5,719	-0.03%
2019/08/23	3	42.97	10	43.20	42.95	-7	5,531	-0.13%
2019/08/22	3	42.42	2	42.95	42.30	1	5,193	0.02%
2019/08/21	0	0.00	1	42.20	42.00	-1	4,975	-0.02%
2019/08/20	1	42.25	0	0.00	40.80	1	4,749	0.02%
2019/08/19	11	43.18	5	43.37	42.30	6	4,500	0.13%
2019/08/16	5	40.93	8	41.39	41.75	-3	4,112	-0.07%
2019/08/15	5	41.75	6	41.40	41.80	-1	3,876	-0.03%
2019/08/14	4	40.95	40	39.93	41.50	-36	3,444	-1.05%
2019/08/13	6	38.63	12	38.15	38.20	-6	2,872	-0.21%
2019/08/12	0	0.00	5	37.38	38.10	-5	2,255	-0.22%
2019/08/08	5	34.36	3	34.07	34.65	2	2,010	0.10%
2019/08/07	2	33.60	1	33.65	33.65	1	1,853	0.05%
2019/08/02	0	0.00	2	32.20	32.30	-2	1,764	-0.11%
2019/07/31	0	0.00	6	33.14	33.35	-6	1,681	-0.36%
2019/07/30	10	33.85	1	33.25	32.80	9	1,668	0.54%
2019/07/29	1	33.75	5	33.60	33.70	-4	1,635	-0.24%
2019/07/26	2	32.83	4	33.04	33.10	-2	1,575	-0.13%
2019/07/25	1	32.95	22	33.03	32.75	-21	1,546	-1.36%
2019/07/24	0	0.00	1	31.80	31.85	-1	1,474	-0.07%
2019/07/23	0	0.00	1	32.00	31.80	-1	1,489	-0.07%
2019/07/19	1	31.00	1	31.40	31.15	0	1,504	0.00%
2019/07/11	2	30.85	0	0.00	30.85	2	1,647	0.12%
2019/07/10	2	30.65	0	0.00	30.75	2	1,765	0.11%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/07/03	1	30.95	0	0.00	30.90	1	1,975	0.05%
2019/07/01	0	0.00	1	31.35	31.45	-1	2,088	-0.05%
2019/06/27	2	32.23	1	32.45	32.60	1	2,417	0.04%
2019/06/25	1	31.90	1	31.75	31.95	0	2,505	0.00%
2019/06/24	0	0.00	1	32.30	32.30	-1	2,576	-0.04%
2019/06/21	0	0.00	2	32.75	32.50	-2	2,585	-0.08%
2019/06/18	7	31.69	2	31.80	31.70	5	2,568	0.19%
2019/06/14	9	31.29	2	31.40	31.35	7	2,623	0.27%
2019/06/13	8	30.85	0	0.00	31.00	8	2,623	0.30%
2019/06/11	1	28.95	1	29.10	29.20	0	2,613	0.00%
2019/06/04	0	0.00	1	28.80	28.65	-1	2,656	-0.04%
2019/05/17	1	28.95	0	0.00	28.85	1	3,485	0.03%
2019/05/14	1	28.25	0	0.00	29.50	1	3,661	0.03%
2019/05/10	1	29.85	0	0.00	29.85	1	3,759	0.03%
2019/05/08	1	31.40	0	0.00	31.30	1	3,748	0.03%
2019/05/06	5	31.89	0	0.00	31.70	5	3,817	0.13%
2019/04/25	0	0.00	1	35.20	34.60	-1	3,952	-0.03%
2019/04/23	0	34.35	0	0.00	34.40	0	4,004	0.00%
2019/04/18	0	0.00	1	34.15	33.85	-1	4,000	-0.02%
2019/04/17	0	0.00	1	34.50	34.50	-1	3,983	-0.03%
2019/04/16	2	34.48	3	34.80	34.90	-1	4,021	-0.02%
2019/04/15	0	0.00	1	33.95	33.75	-1	3,935	-0.03%
2019/04/12	2	32.90	0	0.00	32.80	2	3,916	0.05%
2019/04/11	3	33.80	3	33.70	33.15	0	3,913	0.00%
2019/04/09	15	34.67	7	35.04	34.35	8	3,879	0.21%
2019/04/03	0	0.00	5	34.57	34.60	-5	3,670	-0.14%
2019/04/02	3	34.73	21	34.95	34.55	-18	3,618	-0.50%
2019/03/29	1	33.20	2.7	33.15	33.30	-1.7	3,274	-0.05%
2019/03/27	10	32.78	4	32.65	32.70	6	3,173	0.19%
2019/03/26	1	31.85	0	0.00	31.85	1	3,124	0.03%
2019/03/25	3	31.70	6	31.88	31.95	-3	3,122	-0.10%
2019/03/21	4	32.08	4	32.03	32.15	0	3,059	0.00%
2019/03/19	2	32.60	3	32.35	32.20	-1	3,165	-0.03%
2019/03/14	0	0.00	1	30.85	30.75	-1	3,083	-0.03%
2019/03/11	1	31.35	0	0.00	31.15	1	3,259	0.03%
2019/03/08	0	0.00	1	30.95	31.05	-1	3,320	-0.03%
2019/03/07	1	31.90	3	31.50	31.30	-2	3,361	-0.06%
2019/03/06	2	31.40	0	0.00	31.30	2	3,401	0.06%
2019/03/05	1	31.75	0	0.00	31.65	1	3,417	0.03%
2019/03/04	1	32.15	0	0.00	32.00	1	3,417	0.03%
2019/02/27	1	31.60	3	31.90	32.50	-2	3,436	-0.06%
2019/02/26	7	32.70	2	32.83	32.55	5	3,339	0.15%
2019/02/25	0	0.00	1	30.45	31.20	-1	2,972	-0.03%
2019/02/20	1	30.85	1	31.20	30.75	0	2,971	0.00%
2019/02/18	1	31.00	2	31.50	30.70	-1	2,941	-0.03%
2019/02/15	1	30.85	3	30.98	31.00	-2	2,918	-0.07%
2019/02/14	1	30.80	2	31.10	31.20	-1	2,878	-0.03%
2019/02/13	1	30.05	3	30.20	30.20	-2	2,851	-0.07%
2019/02/12	1	30.60	0	0.00	30.60	1	2,821	0.04%
2019/02/11	0	0.00	5	31.00	30.70	-5	2,757	-0.18%
2019/01/30	0	30.00	0	0.00	29.95	0	2,692	0.00%
2019/01/21	1	30.20	3	30.20	30.05	-2	2,591	-0.08%
2019/01/17	1	29.05	1	29.40	29.15	0	2,491	0.00%
2019/01/16	0	0.00	13	29.27	29.55	-13	2,448	-0.53%
2019/01/15	1	28.15	0	0.00	28.15	1	2,341	0.04%
2019/01/14	0	0.00	2	28.30	28.05	-2	2,339	-0.09%
2019/01/11	3	28.30	0	0.00	28.30	3	2,327	0.13%
2019/01/09	11	27.80	0	0.00	27.85	11	2,264	0.49%
2019/01/08	1	27.55	1	27.75	27.90	0	2,242	0.00%
2019/01/07	3	26.40	6	26.80	27.30	-3	2,172	-0.14%
2019/01/04	3	26.30	0	0.00	26.40	3	2,170	0.14%
2019/01/03	2	26.90	0	0.00	27.15	2	2,196	0.09%
2018/12/28	1	28.35	0	0.00	28.05	1	2,188	0.05%
2018/12/24	1	29.50	11	29.79	29.85	-10	2,183	-0.46%
2018/12/22	1	28.20	11	28.85	29.20	-10	2,119	-0.47%
2018/12/21	0	0.00	1	28.15	28.40	-1	2,135	-0.05%
2018/12/20	21	28.79	0	0.00	28.30	21	2,195	0.96%
2018/12/19	2	28.60	13	29.16	29.30	-11	2,155	-0.51%
2018/12/13	1	29.55	1	29.75	29.15	0	2,214	0.00%
2018/12/12	4	29.73	2	29.75	30.00	2	2,202	0.09%
2018/12/07	2	27.90	0	0.00	28.20	2	2,176	0.09%
2018/12/04	0	0.00	18	31.19	31.95	-18	2,034	-0.88%
2018/12/03	3	30.83	13	30.74	30.90	-10	1,987	-0.50%
2018/11/30	3	29.50	1	29.70	30.00	2	1,923	0.10%
2018/11/29	22	30.42	0	0.00	29.60	22	1,891	1.16%
2018/11/28	0	0.00	1	29.00	29.40	-1	1,809	-0.06%
2018/11/27	1	28.60	1	28.80	28.85	0	1,772	0.00%
2018/11/26	5	28.65	18	28.40	28.45	-13	1,750	-0.74%
2018/11/22	1	28.40	4	28.61	28.00	-3	1,724	-0.17%
2018/11/20	16	28.45	0	0.00	28.40	16	1,737	0.92%
2018/11/19	9	28.59	8	28.87	29.00	1	1,710	0.06%
2018/11/16	1	27.55	3	27.58	27.85	-2	1,652	-0.12%
2018/11/15	1	27.25	0	0.00	27.30	1	1,647	0.06%
2018/11/14	7	27.89	1	28.25	27.70	6	1,647	0.36%
2018/11/13	5	27.70	0	0.00	28.05	5	1,671	0.30%
2018/11/12	2	28.40	2	28.35	28.35	0	1,689	0.00%
2018/11/09	1	27.10	1	27.30	27.30	0	1,623	0.00%
2018/11/06	1	26.90	0	0.00	26.70	1	1,720	0.06%
2018/11/02	0	0.00	3	28.18	27.15	-3	1,795	-0.17%
2018/11/01	0	0.00	2	25.95	26.00	-2	1,743	-0.11%
2018/10/30	0	0.00	1	24.10	23.90	-1	1,733	-0.06%
2018/10/26	1	24.35	3	24.10	24.00	-2	1,786	-0.11%
2018/10/24	1	25.10	5	25.43	25.45	-4	1,826	-0.22%
2018/10/23	1	25.40	0	0.00	25.30	1	1,835	0.05%
2018/10/22	2	25.60	1	25.60	25.90	1	1,847	0.05%
2018/10/19	4	25.28	4	25.43	25.45	0	1,863	0.00%
2018/10/18	2	25.98	1	26.15	25.85	1	1,875	0.05%
2018/10/17	1	26.25	15	26.83	26.20	-14	1,908	-0.73%
2018/10/16	1	25.80	4	25.95	25.90	-3	1,909	-0.16%
2018/10/15	3	25.60	1	25.95	25.60	2	1,914	0.10%
2018/10/12	2	25.75	0	0.00	25.60	2	1,912	0.10%
2018/10/11	3	25.88	0	0.00	25.75	3	1,897	0.16%
2018/10/09	5	28.64	1	28.60	28.60	4	1,890	0.21%
2018/10/08	2	28.88	0	0.00	29.10	2	1,885	0.11%
2018/10/05	4	29.64	0	0.00	29.30	4	1,896	0.21%
2018/10/02	1	31.85	1	32.45	31.90	0	1,892	0.00%
2018/10/01	1	32.40	3	32.53	32.45	-2	1,906	-0.10%
2018/09/28	2	31.95	0	0.00	31.90	2	1,948	0.10%
2018/09/27	9	31.92	3	32.07	31.85	6	1,955	0.31%
2018/09/20	3	31.80	0	0.00	31.40	3	2,000	0.15%
2018/09/19	5	32.73	4	33.03	32.60	1	2,034	0.05%
2018/09/17	2	31.90	0	0.00	32.25	2	2,018	0.10%
2018/09/14	2	30.88	3	31.80	32.80	-1	2,040	-0.05%
2018/09/13	0	0.00	1	30.25	30.25	-1	1,972	-0.05%
2018/09/12	0	0.00	1	29.75	29.35	-1	1,973	-0.05%
2018/09/10	3	28.90	2	28.75	28.40	1	2,006	0.05%
2018/09/07	3	30.98	2	30.70	30.60	1	1,997	0.05%
2018/08/31	1	32.70	0	0.00	32.80	1	2,317	0.04%
2018/08/21	2	31.50	1	31.55	31.60	1	2,546	0.04%
2018/08/20	2	32.28	2	32.23	31.80	0	2,565	0.00%
2018/08/15	2	33.03	0	0.00	32.80	2	2,621	0.08%
2018/08/14	1	32.80	2	33.20	33.50	-1	2,631	-0.04%
2018/08/13	6	33.83	1	35.60	32.60	5	2,627	0.19%
2018/08/10	2	35.95	4	36.63	35.80	-2	2,563	-0.08%
2018/08/09	0	0.00	3	37.70	37.45	-3	2,554	-0.12%
2018/08/08	0	0.00	1	37.70	37.70	-1	2,558	-0.04%
2018/08/03	1	38.75	5	38.10	38.20	-4	2,602	-0.15%
2018/08/02	4	38.73	2	38.75	38.50	2	2,624	0.08%
2018/08/01	6	38.73	0	0.00	39.00	6	2,603	0.23%
2018/07/31	1	38.60	7	38.54	38.65	-6	2,586	-0.23%
2018/07/30	1	38.00	0	0.00	38.05	1	2,594	0.04%
2018/07/26	4	38.03	1	38.35	38.05	3	2,625	0.11%
2018/07/25	1	37.95	0	0.00	37.85	1	2,622	0.04%
2018/07/24	1	37.70	3	37.92	38.00	-2	2,620	-0.08%
2018/07/23	1	37.40	1	37.70	37.30	0	2,596	0.00%
2018/07/20	0	0.00	1	37.90	37.55	-1	2,606	-0.04%
2018/07/19	0	0.00	5	37.65	37.60	-5	2,629	-0.19%
2018/07/18	3	38.03	0	0.00	37.70	3	2,699	0.11%
2018/07/13	1	37.75	0	0.00	37.70	1	2,812	0.04%
2018/07/12	1	37.65	2	37.45	37.55	-1	2,835	-0.04%
2018/07/11	1	37.85	3	37.45	37.35	-2	2,875	-0.07%
2018/07/09	1	38.05	0	0.00	37.80	1	3,295	0.03%
2018/07/06	3	37.60	20	37.60	38.00	-17	3,328	-0.51%
2018/07/05	1	37.30	2	37.85	37.20	-1	3,292	-0.03%
2018/07/04	2	37.50	12	37.40	37.30	-10	3,275	-0.31%
2018/07/03	3	37.83	1	38.00	37.60	2	3,303	0.06%
2018/07/02	1	37.55	22	37.40	37.25	-21	3,281	-0.64%
2018/06/29	21	37.60	0	0.00	37.60	21	3,293	0.64%
2018/06/28	0.3	40.00	2	40.35	40.00	-1.7	3,311	-0.05%
2018/06/27	3	40.45	0	0.00	40.35	3	3,296	0.09%
2018/06/26	4	40.65	2	40.23	40.20	2	3,309	0.06%
2018/06/25	0	0.00	1	41.30	41.25	-1	3,337	-0.03%
2018/06/22	0	0.00	8	40.94	41.05	-8	3,324	-0.24%
2018/06/20	15	41.40	0	0.00	40.85	15	3,344	0.45%
2018/06/19	10	41.97	2	42.40	41.50	8	3,344	0.24%
2018/06/14	10	41.90	32	42.04	41.65	-22	3,314	-0.66%
2018/06/13	22	41.50	0	0.00	41.45	22	3,282	0.67%
2018/06/12	13	42.56	23	42.68	42.20	-10	3,249	-0.31%
2018/06/11	20	41.00	0	0.00	41.50	20	3,079	0.65%
2018/06/08	3	40.53	1	40.65	40.60	2	3,144	0.06%
2018/06/07	1	41.00	1	41.10	40.65	0	3,184	0.00%
2018/06/06	1	40.75	1	40.50	40.70	0	3,253	0.00%
2018/06/05	5	40.35	0	0.00	40.05	5	3,324	0.15%
2018/06/04	0	0.00	1	40.40	40.30	-1	3,317	-0.03%
2018/06/01	1	39.85	2	39.80	39.85	-1	3,321	-0.03%
2018/05/31	1	39.80	1	40.25	39.85	0	3,334	0.00%
2018/05/29	1	39.20	0	0.00	39.10	1	3,360	0.03%
2018/05/28	2	39.55	0	0.00	39.10	2	3,434	0.06%
2018/05/24	2	39.45	2	39.70	39.55	0	3,460	0.00%
2018/05/21	0	0.00	2	39.10	39.10	-2	3,453	-0.06%
2018/05/17	1	39.15	1	39.50	39.25	0	3,513	0.00%
2018/05/14	1	38.45	0	0.00	38.40	1	3,649	0.03%
2018/05/03	2	38.25	0	0.00	38.15	2	4,055	0.05%
2018/05/02	0	0.00	3	38.95	38.85	-3	4,171	-0.07%
2018/04/30	1	38.70	10	38.70	39.15	-9	4,180	-0.22%
2018/04/27	1	39.35	1	39.10	39.10	0	4,217	0.00%
2018/04/25	1	39.95	1	39.20	39.90	0	4,308	0.00%
2018/04/24	7	40.64	1	39.95	39.55	6	4,371	0.14%
2018/04/23	7	41.27	18	41.30	41.25	-11	4,359	-0.25%
2018/04/20	1	43.15	1	43.15	43.10	0	4,368	0.00%
2018/04/19	2	43.25	3	43.52	43.10	-1	4,430	-0.02%
2018/04/18	1	42.70	3	43.40	42.85	-2	4,569	-0.04%
2018/04/16	2	43.70	0	0.00	43.40	2	4,656	0.04%
2018/04/13	24	44.20	31	43.72	43.95	-7	4,860	-0.14%
2018/04/12	20	42.10	0	0.00	42.30	20	5,110	0.39%
2018/03/31	0	0.00	3	43.75	43.35	-3	5,627	-0.05%
2018/03/30	1	43.25	14	43.11	43.15	-13	5,713	-0.23%
2018/03/29	10	43.25	0	0.00	43.05	10	5,768	0.17%
2018/03/28	0	0.00	2	43.08	43.05	-2	5,779	-0.03%
2018/03/27	0	0.00	3	42.50	42.60	-3	5,873	-0.05%
2018/03/26	0	0.00	6	41.75	41.75	-6	5,918	-0.10%
2018/03/22	0	0.00	10	42.49	42.25	-10	5,938	-0.17%
2018/03/14	1	43.95	0	0.00	43.25	1	6,329	0.02%
2018/03/13	3	43.00	1	43.50	43.55	2	6,380	0.03%
2018/03/12	2	43.45	2	43.53	43.25	0	6,518	0.00%
2018/03/09	1	43.25	2	43.30	43.20	-1	6,528	-0.02%
2018/03/08	0	0.00	11	42.65	42.50	-11	6,468	-0.17%
2018/03/06	1	42.55	3.8	42.33	42.20	-2.8	6,567	-0.04%
2018/03/05	0	0.00	5	42.80	42.35	-5	6,667	-0.07%
2018/03/02	0	0.00	1	43.40	43.20	-1	6,704	-0.01%
2018/03/01	1	42.45	5	42.71	43.30	-4	6,668	-0.06%
2018/02/27	0	0.00	1	43.25	42.40	-1	6,750	-0.01%
2018/02/26	0	0.00	1	42.45	42.35	-1	6,778	-0.01%
2018/02/23	2	41.50	0	0.00	41.60	2	6,778	0.03%
2018/02/22	0	0.00	3	42.08	41.45	-3	6,832	-0.04%
2018/02/21	0	0.00	4	40.66	40.80	-4	6,834	-0.06%
2018/02/12	2	39.70	0	0.00	39.30	2	6,862	0.03%
2018/02/09	2	37.45	11	38.95	39.45	-9	6,936	-0.13%
2018/02/08	1	40.00	1	40.25	39.80	0	6,955	0.00%
2018/02/07	11	41.62	6	41.69	41.30	5	7,144	0.07%
2018/02/06	33	41.13	27	40.61	40.50	6	7,439	0.08%
2018/02/05	4	43.58	1	44.00	43.70	3	7,371	0.04%
2018/02/02	0	0.00	1	43.40	43.25	-1	7,397	-0.01%
2018/02/01	8	44.08	1	43.80	43.60	7	7,484	0.09%
2018/01/31	3	43.03	4	43.59	44.05	-1	7,600	-0.01%
2018/01/30	5	44.15	9	44.27	43.65	-4	7,710	-0.05%
2018/01/29	18	43.93	8	43.88	43.60	10	7,968	0.13%
2018/01/26	0	0.00	3	43.30	43.10	-3	7,980	-0.04%
2018/01/25	2	43.23	12	43.11	43.05	-10	8,232	-0.12%
2018/01/23	1	41.90	1	42.30	42.15	0	8,480	0.00%
2018/01/22	114	42.27	101.5	42.00	41.90	12.5	8,993	0.14%	大買/大賣/
2018/01/19	2	41.85	3	41.78	41.70	-1	9,081	-0.01%
2018/01/18	0	0.00	0.2	42.50	42.50	-0.2	9,067	0.00%
2018/01/17	31	42.70	7	42.74	42.45	24	9,108	0.26%
2018/01/16	4	43.25	11	43.16	43.10	-7	9,125	-0.08%
2018/01/15	4	44.28	12	44.31	44.00	-8	9,125	-0.09%
2018/01/12	2	44.58	36	44.56	44.60	-34	9,108	-0.37%
2018/01/11	16	43.62	20	43.40	43.35	-4	9,218	-0.04%
2018/01/10	0	0.00	1	43.80	43.65	-1	9,373	-0.01%
2018/01/09	4	44.29	2	44.10	44.05	2	9,536	0.02%
2018/01/08	9	44.49	5	45.28	44.90	4	9,404	0.04%
2018/01/05	13	43.00	1	42.60	42.80	12	8,875	0.14%
2018/01/03	3	42.05	2	42.23	41.75	1	8,915	0.01%
2018/01/02	1	41.30	10	41.30	41.10	-9	9,051	-0.10%