金居 (8358)-華南永昌-鳳山券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/03	1	65.20	2	68.00	65.40	-1	4,789	-0.02%
2024/05/02	3	65.00	0	0.00	65.80	3	4,674	0.06%
2024/04/30	2	66.50	0	0.00	65.30	2	4,648	0.04%
2024/04/29	10	65.12	11	65.76	65.90	-1	4,610	-0.02%
2024/04/26	11	64.41	8	64.74	64.60	3	4,595	0.07%
2024/04/25	2	62.60	2	62.50	62.50	0	4,516	0.00%
2024/04/24	5	61.42	11	62.31	63.00	-6	4,488	-0.13%
2024/04/23	3	60.70	3	60.00	60.00	0	4,476	0.00%
2024/04/22	10	61.75	7	59.90	59.90	3	4,457	0.07%
2024/04/19	0	0.00	3	63.66	62.30	-3	4,411	-0.07%
2024/04/18	3	63.97	0	0.00	64.10	3	4,358	0.07%
2024/04/17	0	64.90	1	64.70	64.40	-1	4,311	-0.02%
2024/04/16	14	63.54	6	62.50	62.50	8	4,254	0.19%
2024/04/15	12	66.83	13	65.70	65.30	-1	4,169	-0.02%
2024/04/12	14	68.21	9	67.70	67.20	5	3,954	0.13%
2024/04/11	9	67.41	11	67.38	67.20	-2	3,653	-0.05%
2024/04/10	10	66.33	8	66.33	66.00	2	3,458	0.06%
2024/04/09	17	68.02	29	67.81	66.80	-12	3,309	-0.36%
2024/04/08	4	65.90	20	65.92	65.50	-16	2,837	-0.56%
2024/04/03	1	63.90	3	64.67	64.20	-2	2,583	-0.08%
2024/04/02	1	64.20	19	64.81	64.20	-18	2,408	-0.75%
2024/04/01	7	61.21	17	61.72	62.70	-10	1,963	-0.51%
2024/03/29	0	0.00	1	59.30	59.50	-1	1,748	-0.06%
2024/03/28	11	58.27	3	58.30	58.30	8	1,710	0.47%
2024/03/27	6	57.40	5	57.50	57.50	1	1,697	0.06%
2024/03/26	9	58.67	11	57.58	57.50	-2	1,692	-0.12%
2024/03/25	4	58.78	4	58.95	58.60	0	1,715	0.00%
2024/03/21	3	59.10	3	59.30	59.30	0	1,729	0.00%
2024/03/20	7	58.40	10	59.16	59.30	-3	1,740	-0.17%
2024/03/19	5	58.48	5	58.48	58.60	0	1,680	0.00%
2024/03/18	6	57.70	6	58.10	58.10	0	1,690	0.00%
2024/03/15	3	57.10	3	57.20	57.20	0	1,700	0.00%
2024/03/14	9	57.33	6	57.20	57.20	3	1,715	0.17%
2024/03/13	9	57.63	6	57.00	57.00	3	1,722	0.17%
2024/03/12	3	57.90	7	58.13	58.10	-4	1,751	-0.23%
2024/03/11	1	57.50	1	57.20	57.50	0	1,795	0.00%
2024/03/08	12	57.49	9	56.69	56.60	3	1,805	0.17%
2024/03/07	13	58.95	10	58.30	58.30	3	1,794	0.17%
2024/03/06	11	59.54	9	59.20	59.20	2	1,827	0.11%
2024/03/05	6	59.13	7	58.80	58.80	-1	1,897	-0.05%
2024/03/04	1	59.30	0	0.00	59.30	1	1,929	0.05%
2024/03/01	2	59.20	1	59.10	59.10	1	1,951	0.05%
2024/02/29	0	0.00	1	59.50	59.20	-1	1,970	-0.05%
2024/02/27	3	59.47	2	59.50	59.50	1	2,005	0.05%
2024/02/26	2	59.70	3	60.13	60.10	-1	2,185	-0.05%
2024/02/23	1	60.70	0	0.00	59.90	1	2,196	0.05%
2024/02/22	3	61.50	5	60.74	60.70	-2	2,216	-0.09%
2024/02/21	6	61.68	1	61.50	61.50	5	2,242	0.22%
2024/02/20	10	62.31	4	61.60	61.60	6	2,275	0.26%
2024/02/19	3	62.97	3	62.77	62.50	0	2,263	0.00%
2024/02/16	2	63.85	12	62.67	63.50	-10	2,226	-0.45%
2024/02/15	7	58.87	1	58.90	58.90	6	2,041	0.29%
2024/01/31	4	59.08	6	58.88	58.80	-2	2,151	-0.09%
2024/01/30	1	59.60	1	59.50	59.50	0	2,185	0.00%
2024/01/29	1	59.60	1	59.60	59.80	0	2,233	0.00%
2024/01/26	1	59.70	1	59.60	59.60	0	2,250	0.00%
2024/01/24	2	60.60	2	60.80	60.50	0	2,316	0.00%
2024/01/23	1	60.50	1	60.40	60.40	0	2,426	0.00%
2024/01/22	5	60.90	2	60.90	60.80	3	2,463	0.12%
2024/01/19	1	59.20	5	59.60	59.80	-4	2,550	-0.16%
2024/01/17	2	58.95	3	58.47	58.10	-1	2,785	-0.04%
2024/01/16	0	59.00	2	58.90	59.10	-2	2,788	-0.07%
2024/01/15	3	59.20	1	59.10	59.10	2	2,850	0.07%
2024/01/12	1	59.20	0	0.00	59.10	1	2,944	0.03%
2024/01/11	1	58.70	0	0.00	58.70	1	2,978	0.03%
2024/01/10	0	0.00	1	57.40	57.40	-1	3,093	-0.03%
2024/01/09	2	58.50	50	58.00	57.70	-48	3,155	-1.52%
2024/01/05	0	0.00	2	58.80	58.90	-2	3,296	-0.06%
2024/01/03	1	59.60	1	59.50	59.30	0	3,758	0.00%
2024/01/02	0	0.00	3	60.20	60.00	-3	3,834	-0.08%
2023/12/29	2	60.40	0	0.00	60.60	2	3,957	0.05%
2023/12/28	0	0.00	2	60.90	60.50	-2	4,199	-0.05%
2023/12/26	3	60.17	0	0.00	60.20	3	4,851	0.06%
2023/12/25	1	60.40	0	0.00	60.10	1	4,875	0.02%
2023/12/22	1	60.50	1	60.50	60.50	0	4,908	0.00%
2023/12/20	1	60.50	3	60.40	60.70	-2	4,988	-0.04%
2023/12/19	2	59.85	2	59.80	59.80	0	4,993	0.00%
2023/12/18	3	60.70	3	60.40	60.40	0	5,035	0.00%
2023/12/15	7	61.69	7	61.73	61.30	0	5,077	0.00%
2023/12/14	6	61.78	25	61.97	61.50	-19	5,173	-0.37%
2023/12/13	4	61.83	1	62.10	61.80	3	5,302	0.06%
2023/12/12	1	61.40	2	61.50	61.20	-1	5,404	-0.02%
2023/12/11	1	61.10	2	61.85	61.90	-1	5,553	-0.02%
2023/12/08	3	61.80	0	0.00	61.80	3	5,619	0.05%
2023/12/07	1	62.10	5	62.42	61.60	-4	5,764	-0.07%
2023/12/06	25	62.22	10	62.02	62.50	15	5,971	0.25%
2023/12/05	5	61.16	4	61.00	61.00	1	6,066	0.02%
2023/12/04	5	62.24	2	61.95	61.80	3	6,247	0.05%
2023/12/01	8	62.40	17	62.46	62.60	-9	6,619	-0.14%
2023/11/30	6	62.33	9	62.14	62.20	-3	7,389	-0.04%
2023/11/29	9	61.82	12	61.71	61.50	-3	7,551	-0.04%
2023/11/28	8	61.29	2	61.20	61.40	6	7,723	0.08%
2023/11/27	3	60.33	11	60.27	60.00	-8	8,329	-0.10%
2023/11/24	14	60.99	9	60.97	60.80	5	8,809	0.06%
2023/11/23	18.4	61.97	4	62.65	61.50	14.4	8,993	0.16%
2023/11/22	0.1	60.50	2	60.00	60.80	-1.9	8,851	-0.02%
2023/11/21	2.1	60.56	2	60.40	60.40	0.1	8,887	0.00%
2023/11/20	5.3	60.01	1	60.30	60.80	4.3	8,988	0.05%
2023/11/17	3	58.87	1	59.10	59.10	2	9,095	0.02%
2023/11/16	0	59.90	0	0.00	59.50	0	9,282	0.00%
2023/11/15	5	59.90	3	60.20	59.30	2	9,508	0.02%
2023/11/14	5	59.76	7	59.77	59.90	-2	9,725	-0.02%
2023/11/13	5	59.48	2	59.60	59.20	3	10,039	0.03%
2023/11/10	10	60.56	10	60.65	60.50	0	10,560	0.00%
2023/11/09	1	60.50	0	0.00	60.60	1	10,718	0.01%
2023/11/08	2	60.80	0	0.00	60.80	2	10,744	0.02%
2023/11/07	4	61.20	4	61.10	61.10	0	10,764	0.00%
2023/11/06	1	61.30	4	61.98	62.10	-3	10,844	-0.03%
2023/11/03	0	0.00	2	60.90	60.50	-2	10,857	-0.02%
2023/11/02	7	60.33	2	60.55	60.40	5	10,931	0.05%
2023/11/01	4	58.95	1	58.90	59.00	3	10,977	0.03%
2023/10/31	11	59.81	3	58.40	58.40	8	11,027	0.07%
2023/10/27	8	60.85	2	60.20	60.20	6	11,313	0.05%
2023/10/26	15	61.72	2	61.65	61.10	13	11,743	0.11%
2023/10/25	0	0.00	3	64.33	65.00	-3	12,206	-0.02%
2023/10/24	4.1	63.26	2	63.60	64.20	2.1	12,992	0.02%
2023/10/23	1	62.90	5	64.18	63.00	-4	13,942	-0.03%
2023/10/20	9	61.84	7	62.66	63.00	2	14,815	0.01%
2023/10/19	5	63.64	3	63.70	63.90	2	14,773	0.01%
2023/10/18	5	65.16	1	65.10	64.00	4	14,777	0.03%
2023/10/17	2	67.55	3	68.63	67.20	-1	14,792	-0.01%
2023/10/16	1	68.49	1	67.40	67.10	0	14,788	0.00%
2023/10/13	4	68.25	2	68.75	68.10	2	14,860	0.01%
2023/10/12	2	67.90	16	68.74	68.70	-14	14,865	-0.09%
2023/10/11	25.1	68.54	21.4	67.60	67.20	3.7	14,932	0.02%
2023/10/06	2	67.40	5	68.38	67.50	-3	14,829	-0.02%
2023/10/05	5	68.14	5	68.54	68.10	0	14,942	0.00%
2023/10/04	10	68.40	15	68.19	68.40	-5	14,858	-0.03%
2023/10/03	12.2	68.54	12	68.63	68.40	0.2	14,680	0.00%
2023/10/02	5.2	66.08	29	66.22	66.90	-23.8	14,427	-0.16%
2023/09/26	0	0.00	5	62.72	61.60	-5	14,382	-0.03%
2023/09/25	5	63.10	0	0.00	63.10	5	14,459	0.03%
2023/09/22	1	62.60	0	0.00	63.20	1	14,466	0.01%
2023/09/21	4	61.95	2	62.15	62.50	2	14,478	0.01%
2023/09/19	7	63.43	0	0.00	62.40	7	14,567	0.05%
2023/09/18	3	64.23	0	0.00	64.00	3	14,654	0.02%
2023/09/15	12	66.93	4	66.80	66.60	8	15,118	0.05%
2023/09/14	2	66.30	2	66.40	66.80	0	15,209	0.00%
2023/09/13	8	65.41	1	65.60	65.00	7	15,083	0.05%
2023/09/12	5	65.00	22	64.55	65.20	-17	15,044	-0.11%
2023/09/11	16	66.36	13	67.82	65.00	3	14,948	0.02%
2023/09/08	11	69.14	25	68.26	68.40	-14	14,761	-0.09%
2023/09/07	11	69.02	5	69.88	69.00	6	14,747	0.04%
2023/09/06	37	70.96	9	70.74	69.80	28	14,736	0.19%
2023/09/05	16	71.03	17	71.40	70.60	-1	14,622	-0.01%
2023/09/04	3	68.00	6	68.30	68.10	-3	13,907	-0.02%
2023/09/01	3	66.90	6	68.05	66.30	-3	13,906	-0.02%
2023/08/31	7	68.67	12.1	69.53	68.80	-5.1	14,025	-0.04%
2023/08/30	10	68.17	17	68.26	68.30	-7	13,475	-0.05%
2023/08/29	0	0.00	3	65.87	66.40	-3	13,009	-0.02%
2023/08/28	1.1	62.75	1	63.60	63.40	0.1	12,798	0.00%
2023/08/25	0.1	64.10	0	0.00	64.30	0.1	12,830	0.00%
2023/08/24	0	0.00	3	64.73	64.50	-3	12,777	-0.02%
2023/08/23	2	65.55	0	0.00	64.60	2	12,668	0.02%
2023/08/22	0	65.00	1	66.30	64.50	-1	12,588	-0.01%
2023/08/21	4	64.43	5	65.90	65.80	-1	12,422	-0.01%
2023/08/18	8	65.61	4	65.33	64.20	4	12,213	0.03%
2023/08/17	8	65.40	5	65.24	65.60	3	12,012	0.02%
2023/08/16	18	62.99	28	63.19	64.50	-10	11,781	-0.08%
2023/08/15	1	57.00	8	61.15	61.90	-7	11,231	-0.06%
2023/08/11	1	57.90	2	57.55	57.50	-1	11,048	-0.01%
2023/08/10	5	58.48	0	0.00	58.10	5	11,025	0.05%
2023/08/09	2	61.10	5	61.20	60.90	-3	10,926	-0.03%
2023/08/08	3	62.40	4	62.15	61.90	-1	10,878	-0.01%
2023/08/07	3	63.87	4	63.90	64.00	-1	10,834	-0.01%
2023/08/04	2	61.80	1	62.20	62.30	1	10,768	0.01%
2023/08/02	5	63.64	5.1	64.58	62.70	-0.1	10,710	0.00%
2023/08/01	18	64.24	27	64.06	63.60	-9	10,508	-0.09%
2023/07/31	21.1	68.21	3.1	70.45	64.50	17.9	10,379	0.17%
2023/07/28	43.2	69.65	77	69.16	69.60	-33.8	9,839	-0.34%
2023/07/27	63	68.50	38	68.98	67.50	25	9,214	0.27%
2023/07/26	42	68.21	15	67.61	65.80	27	8,371	0.32%
2023/07/25	64	63.78	29.3	65.77	66.80	34.7	7,406	0.47%
2023/07/24	5	59.90	2	60.90	60.80	3	6,496	0.05%
2023/07/21	3	60.87	1	60.80	60.80	2	6,468	0.03%
2023/07/20	2	61.85	4	62.33	61.60	-2	6,462	-0.03%
2023/07/19	2	60.50	9	60.36	59.70	-7	6,335	-0.11%
2023/07/18	13	62.37	9	61.30	60.80	4	6,304	0.06%
2023/07/17	8	62.46	6	62.32	62.00	2	6,244	0.03%
2023/07/14	3	63.22	2	62.10	62.00	1	6,194	0.02%
2023/07/13	2	62.30	9	61.84	61.00	-7	5,970	-0.12%
2023/07/12	7	60.44	5	61.00	60.20	2	5,784	0.03%
2023/07/11	2	57.50	4	57.40	57.70	-2	5,611	-0.04%
2023/07/10	6	56.17	0	0.00	56.00	6	5,591	0.11%
2023/07/07	7	58.37	10	59.80	57.60	-3	5,553	-0.05%
2023/07/06	10	62.80	1	62.40	62.40	9	5,441	0.17%
2023/07/05	7.1	63.13	3	62.80	63.00	4.1	5,368	0.08%
2023/07/04	2	62.45	2	62.25	62.40	0	5,278	0.00%
2023/07/03	2.1	61.89	3	61.77	62.30	-0.9	5,211	-0.02%
2023/06/30	0	0.00	2	60.50	61.30	-2	5,107	-0.04%
2023/06/28	2	60.80	2	60.80	60.00	0	5,085	0.00%
2023/06/27	16	61.24	5	61.70	60.60	11	5,088	0.22%
2023/06/26	24.1	64.57	21	64.23	63.90	3.1	4,952	0.06%
2023/06/21	30	64.73	36	65.12	65.00	-6	4,791	-0.13%
2023/06/20	18	61.56	9	61.94	61.20	9	4,288	0.21%
2023/06/19	4	59.90	4	60.10	59.80	0	4,168	0.00%
2023/06/16	2	60.60	0	60.50	60.10	2	4,175	0.05%
2023/06/15	1	60.80	1	61.00	61.10	0	4,216	0.00%
2023/06/13	4	61.50	2	61.50	61.30	2	4,248	0.05%
2023/06/12	5	61.76	6	61.47	61.80	-1	4,180	-0.02%
2023/06/09	6	61.67	12	62.33	63.30	-6	4,033	-0.15%
2023/06/08	6	60.50	0	0.00	60.80	6	3,779	0.16%
2023/06/07	2	61.25	2	61.55	61.60	0	3,720	0.00%
2023/06/06	9	61.53	8	61.41	60.00	1	3,521	0.03%
2023/06/05	1	58.70	5	59.20	58.90	-4	3,214	-0.12%
2023/06/02	1	57.80	2	57.70	57.80	-1	3,151	-0.03%
2023/06/01	2	57.25	4	57.23	57.20	-2	3,163	-0.06%
2023/05/31	7	58.17	8	57.76	57.50	-1	3,194	-0.03%
2023/05/30	0	0.00	3	56.90	56.70	-3	3,152	-0.10%
2023/05/26	3	57.33	3	56.77	56.50	0	3,274	0.00%
2023/05/25	2	57.60	6	57.52	57.30	-4	3,341	-0.12%
2023/05/24	0	0.00	6	56.00	56.80	-6	3,360	-0.18%
2023/05/23	5	57.12	0	0.00	56.80	5	3,466	0.14%
2023/05/22	8	57.40	1	57.20	57.00	7	3,606	0.19%
2023/05/19	4	55.15	0	0.00	55.10	4	3,623	0.11%
2023/05/18	6	55.30	4	55.20	55.20	2	3,750	0.05%
2023/05/17	2	53.70	3	53.90	53.70	-1	3,810	-0.03%
2023/05/16	0	0.00	0.1	53.80	53.20	-0.1	3,850	0.00%
2023/05/12	2	54.00	2	54.00	54.10	0	4,039	0.00%
2023/05/11	3	53.27	1	53.50	53.50	2	4,113	0.05%
2023/05/10	0	0.00	1	54.70	54.70	-1	4,193	-0.02%
2023/05/09	1	54.60	2	55.10	54.80	-1	4,288	-0.02%
2023/05/05	1	55.00	6	55.27	55.50	-5	4,475	-0.11%
2023/05/04	1	53.50	7	53.79	53.80	-6	4,604	-0.13%
2023/05/03	5.1	54.12	0.5	54.00	54.00	4.6	4,957	0.09%
2023/05/02	1.2	54.63	6	55.22	55.20	-4.8	5,159	-0.09%
2023/04/28	9	54.97	2	55.20	54.80	7	5,471	0.13%
2023/04/27	10.3	53.66	1	53.50	53.50	9.3	5,628	0.17%
2023/04/26	2	53.25	1	52.70	53.40	1	5,806	0.02%
2023/04/25	1	53.60	0	0.00	53.70	1	5,941	0.02%
2023/04/24	0	0.00	1	55.90	55.70	-1	6,023	-0.02%
2023/04/21	11	56.25	11	55.30	55.20	0	6,131	0.00%
2023/04/20	9	56.70	3	56.90	56.60	6	6,356	0.09%
2023/04/19	6	58.83	0	0.00	58.80	6	6,644	0.09%
2023/04/18	1	60.90	0	0.00	60.00	1	6,886	0.01%
2023/04/12	0	0.00	2	61.00	60.90	-2	7,350	-0.03%
2023/04/11	0	0.00	2	61.10	60.60	-2	7,331	-0.03%
2023/04/10	0	0.00	1	61.40	61.40	-1	7,302	-0.01%
2023/03/31	1	60.00	0	0.00	60.10	1	7,273	0.01%
2023/03/30	0	0.00	2	59.65	59.80	-2	7,275	-0.03%
2023/03/29	2	59.60	3	59.80	59.70	-1	7,286	-0.01%
2023/03/28	4	58.88	7	59.30	58.90	-3	7,294	-0.04%
2023/03/27	2	61.00	4	60.65	60.80	-2	7,256	-0.03%
2023/03/24	6	60.65	1	60.50	61.10	5	7,282	0.07%
2023/03/23	2	60.25	0	0.00	59.90	2	7,258	0.03%
2023/03/22	0	0.00	4	61.18	62.00	-4	7,190	-0.06%
2023/03/21	3	60.20	1	60.30	60.10	2	7,257	0.03%
2023/03/20	1	59.50	0	0.00	58.60	1	7,338	0.01%
2023/03/17	5	59.14	2	59.60	59.20	3	7,294	0.04%
2023/03/16	1	59.40	4	58.48	58.50	-3	7,311	-0.04%
2023/03/15	5	60.52	3	61.03	60.00	2	7,329	0.03%
2023/03/14	4	60.85	0	0.00	60.60	4	7,398	0.05%
2023/03/13	0	0.00	1	61.60	61.90	-1	7,527	-0.01%
2023/03/10	3	62.67	1	62.30	62.10	2	7,674	0.03%
2023/03/09	3	64.63	7	64.47	63.90	-4	8,054	-0.05%
2023/03/08	2	64.10	3	64.10	63.90	-1	8,235	-0.01%
2023/03/07	1	63.90	27	64.21	63.90	-26	8,237	-0.32%
2023/03/06	32	64.28	4	64.30	64.20	28	8,246	0.34%
2023/03/03	1	63.50	8	63.69	63.50	-7	8,274	-0.08%
2023/03/02	2	63.10	3	63.27	63.20	-1	8,317	-0.01%
2023/03/01	6	62.77	4	63.10	62.90	2	8,563	0.02%
2023/02/24	11	62.96	4	62.98	62.80	7	8,563	0.08%
2023/02/23	16	63.13	9	63.16	62.80	7	8,536	0.08%
2023/02/22	11	63.76	5	63.74	63.80	6	8,545	0.07%
2023/02/21	17	64.34	7	64.54	64.80	10	8,565	0.12%
2023/02/20	10	64.17	2	64.20	64.60	8	8,532	0.09%
2023/02/17	6	66.28	1	66.00	66.00	5	8,545	0.06%
2023/02/16	3	67.40	15	66.89	67.50	-12	8,760	-0.14%
2023/02/15	5	64.68	1	64.80	64.70	4	8,733	0.05%
2023/02/14	1	64.50	1	64.40	64.50	0	8,745	0.00%
2023/02/13	0	0.00	1.1	64.47	63.80	-1.1	8,822	-0.01%
2023/02/10	8	64.64	1	65.70	64.20	7	9,008	0.08%
2023/02/09	4.1	67.08	1	67.10	67.20	3.1	9,288	0.03%
2023/02/08	1	68.30	4	68.20	67.90	-3	9,373	-0.03%
2023/02/07	2	67.50	5	67.66	68.00	-3	9,417	-0.03%
2023/02/06	5	66.60	3	66.90	67.00	2	9,664	0.02%
2023/02/03	4	67.12	7	66.69	66.20	-3	10,133	-0.03%
2023/02/02	6	67.03	12	67.52	67.00	-6	10,287	-0.06%
2023/02/01	18	67.53	18	67.81	67.40	0	10,251	0.00%
2023/01/31	18	65.86	16	65.43	65.70	2	9,979	0.02%
2023/01/30	2	62.35	8	64.96	65.00	-6	9,923	-0.06%
2023/01/17	3	59.90	3	59.90	59.90	0	9,663	0.00%
2023/01/16	16	59.46	11	59.10	58.90	5	9,501	0.05%
2023/01/13	11	59.05	12	58.56	58.10	-1	9,297	-0.01%
2023/01/12	2	58.75	9	58.74	58.60	-7	9,133	-0.08%
2023/01/11	9	58.48	5	58.36	58.40	4	9,020	0.04%
2023/01/10	3	59.17	5	59.34	58.40	-2	8,905	-0.02%
2023/01/09	3	58.87	16	58.69	58.70	-13	8,654	-0.15%
2023/01/06	17	56.62	16	56.55	57.30	1	8,280	0.01%
2023/01/05	17	56.48	16	56.75	55.40	1	8,005	0.01%
2023/01/04	5	55.50	10	55.24	57.00	-5	7,697	-0.06%
2023/01/03	1	51.40	1	52.00	51.90	0	7,479	0.00%
2022/12/30	0	0.00	14	50.31	50.00	-14	7,458	-0.19%
2022/12/29	1	49.80	2	49.88	50.10	-1	7,453	-0.01%
2022/12/28	0	0.00	1	51.00	50.20	-1	7,454	-0.01%
2022/12/26	0	0.00	1	51.40	51.50	-1	7,449	-0.01%
2022/12/23	1	51.00	0	0.00	51.30	1	7,458	0.01%
2022/12/22	1	51.30	1	51.60	51.60	0	7,454	0.00%
2022/12/21	0	0.00	1	51.10	50.70	-1	7,446	-0.01%
2022/12/20	2	52.70	0	0.00	51.20	2	7,412	0.03%
2022/12/19	1	53.80	0	0.00	53.00	1	7,378	0.01%
2022/12/16	0	0.00	2	53.30	54.40	-2	7,359	-0.03%
2022/12/15	0	55.00	0	0.00	55.30	0	7,315	0.00%
2022/12/14	0	0.00	1	54.70	55.10	-1	7,306	-0.01%
2022/12/13	15	55.17	11	54.37	53.80	4	7,264	0.06%
2022/12/12	19	55.13	4	55.33	55.50	15	7,108	0.21%
2022/12/09	3	54.60	1	53.50	53.50	2	6,984	0.03%
2022/12/08	1	54.40	1	54.60	54.40	0	6,943	0.00%
2022/12/07	5	54.14	7	52.97	53.30	-2	6,879	-0.03%
2022/12/06	7	54.90	4	55.03	54.70	3	6,762	0.04%
2022/12/05	3	56.70	6	56.95	56.30	-3	6,642	-0.05%
2022/12/02	4	58.53	2	58.50	58.40	2	6,480	0.03%
2022/12/01	14	57.51	18	56.97	59.00	-4	6,298	-0.06%
2022/11/30	4	54.50	4.3	53.68	54.50	-0.3	5,868	-0.01%
2022/11/28	1	51.20	1	51.60	51.80	0	5,630	0.00%
2022/11/25	1	52.00	1	53.20	51.10	0	5,600	0.00%
2022/11/24	1	52.20	1	52.80	52.90	0	5,523	0.00%
2022/11/23	5	52.86	1	52.40	52.90	4	5,432	0.07%
2022/11/22	2	51.10	1	51.20	50.90	1	5,156	0.02%
2022/11/21	4	51.00	10	50.87	50.80	-6	5,109	-0.12%
2022/11/18	3	51.87	1	51.70	51.60	2	5,061	0.04%
2022/11/17	15	52.06	6	51.85	51.80	9	4,910	0.18%
2022/11/16	1	52.40	1	52.00	52.00	0	4,802	0.00%
2022/11/15	7	52.39	10	52.18	52.30	-3	4,707	-0.06%
2022/11/14	17	50.70	16	51.03	51.60	1	4,510	0.02%
2022/11/11	1	48.65	3	49.02	48.55	-2	4,177	-0.05%
2022/11/10	1	48.50	0	0.00	48.50	1	4,045	0.02%
2022/11/09	3	49.72	6	50.40	49.60	-3	3,940	-0.08%
2022/11/08	2	50.50	4	49.85	49.30	-2	3,814	-0.05%
2022/11/07	13	50.20	10	50.86	50.50	3	3,587	0.08%
2022/11/04	1	48.00	3	47.47	47.60	-2	3,173	-0.06%
2022/11/03	2	46.75	9	46.89	47.65	-7	3,014	-0.23%
2022/11/02	11	47.21	3	47.12	47.10	8	2,855	0.28%
2022/11/01	5	45.15	9	45.78	46.50	-4	2,519	-0.16%
2022/10/31	11	43.02	16	41.46	43.60	-5	1,885	-0.27%
2022/10/28	2	39.65	3	40.13	39.65	-1	1,655	-0.06%
2022/10/27	2	38.60	3	39.12	39.80	-1	1,532	-0.07%
2022/10/26	61	39.28	60	39.25	37.50	1	1,470	0.07%
2022/10/25	2	38.05	9	38.51	38.00	-7	1,311	-0.53%
2022/10/24	1	37.75	0	0.00	36.90	1	1,270	0.08%
2022/10/19	0	0.00	4	37.95	38.00	-4	1,359	-0.29%
2022/10/13	1	35.05	0	0.00	34.90	1	1,756	0.06%
2022/10/11	1	37.00	0	0.00	36.85	1	1,839	0.05%
2022/10/06	0	0.00	1	38.65	38.80	-1	1,939	-0.05%
2022/10/05	2	38.65	1	38.55	38.30	1	1,984	0.05%
2022/09/26	1	37.60	0	0.00	36.65	1	2,167	0.05%
2022/09/23	0	0.00	1	40.30	39.35	-1	2,180	-0.05%
2022/09/20	1	40.15	0	0.00	40.20	1	2,257	0.04%
2022/09/16	1	41.10	4	41.36	41.10	-3	2,291	-0.13%
2022/09/13	2	41.65	0	0.00	41.70	2	2,416	0.08%
2022/09/08	3	41.60	0	0.00	41.65	3	2,500	0.12%
2022/09/07	0	0.00	1	40.00	40.55	-1	2,505	-0.04%
2022/09/06	0	0.00	1	40.30	40.30	-1	2,502	-0.04%
2022/09/05	1	40.65	0	0.00	40.70	1	2,499	0.04%
2022/08/31	1	43.00	0	0.00	43.00	1	2,478	0.04%
2022/08/29	1	42.20	1	42.15	42.15	0	2,473	0.00%
2022/08/26	0	0.00	16	43.64	43.60	-16	2,463	-0.65%
2022/08/25	4	42.78	0	0.00	42.70	4	2,440	0.16%
2022/08/24	1	43.10	0	0.00	42.80	1	2,441	0.04%
2022/08/23	10	43.01	0	0.00	43.20	10	2,454	0.41%
2022/08/22	1	43.35	1	43.35	43.35	0	2,499	0.00%
2022/08/19	5	43.88	7	43.81	43.75	-2	2,505	-0.08%
2022/08/18	0	0.00	2	43.80	43.95	-2	2,511	-0.08%
2022/08/16	1	43.60	0	0.00	43.45	1	2,521	0.04%
2022/08/15	2	43.45	0	0.00	43.40	2	2,519	0.08%
2022/08/12	5.2	42.90	9	43.18	43.05	-3.8	2,522	-0.15%
2022/08/11	5	41.80	5	41.80	41.95	0	2,507	0.00%
2022/08/10	0	0.00	1	41.65	41.90	-1	2,505	-0.04%
2022/08/09	0	0.00	1	41.30	41.50	-1	2,516	-0.04%
2022/08/05	1	40.80	0	0.00	40.80	1	2,520	0.04%
2022/08/04	1	40.45	2	40.38	40.40	-1	2,527	-0.04%
2022/08/03	1	41.15	6	40.68	40.45	-5	2,530	-0.20%
2022/08/02	3	41.37	2	41.00	40.80	1	2,548	0.04%
2022/08/01	0	0.00	1	42.30	42.15	-1	2,531	-0.04%
2022/07/29	3	42.50	0	0.00	42.35	3	2,530	0.12%
2022/07/28	7	42.87	1	42.75	42.60	6	2,524	0.24%
2022/07/27	2	42.98	1	43.45	43.70	1	2,494	0.04%
2022/07/26	1	43.90	0	0.00	43.15	1	2,513	0.04%
2022/07/25	6	45.11	0	0.00	44.80	6	2,499	0.24%
2022/07/22	5	46.96	35	47.34	46.65	-30	2,492	-1.20%
2022/07/21	1	44.90	9	44.13	46.65	-8	2,306	-0.35%
2022/07/20	3	42.45	0	0.00	42.45	3	2,231	0.13%
2022/07/19	4	42.04	1	42.05	41.90	3	2,255	0.13%
2022/07/18	2	42.60	3	42.40	42.35	-1	2,270	-0.04%
2022/07/15	2	45.65	5	45.78	46.25	-3	2,216	-0.14%
2022/07/14	10	44.68	0	0.00	45.10	10	2,175	0.46%
2022/07/13	3	44.55	8	44.38	44.25	-5	2,143	-0.23%
2022/07/12	15	42.14	5	42.00	41.95	10	2,114	0.47%
2022/07/11	2	44.68	11	44.68	44.20	-9	2,063	-0.44%
2022/07/08	2	45.85	1	46.65	46.00	1	2,033	0.05%
2022/07/06	7	44.86	0	0.00	44.00	7	1,992	0.35%
2022/07/05	1	45.40	0	0.00	45.45	1	1,998	0.05%
2022/06/29	1	46.85	0	0.00	47.05	1	1,868	0.05%
2022/06/24	15	48.35	3	48.20	48.20	12	1,803	0.67%
2022/06/22	3	47.90	0	0.00	47.85	3	1,777	0.17%
2022/06/21	1	48.85	0	0.00	50.00	1	1,735	0.06%
2022/06/17	3.5	51.33	0	0.00	51.30	3.5	1,700	0.21%
2022/06/16	4.5	55.22	0	0.00	54.10	4.5	1,660	0.27%
2022/06/07	0	0.00	5	56.80	56.90	-5	1,754	-0.29%
2022/06/01	0	0.00	5	58.00	58.30	-5	1,836	-0.27%
2022/05/31	0	0.00	1	57.50	57.90	-1	1,850	-0.05%
2022/05/30	0	0.00	6	57.85	58.00	-6	1,871	-0.32%
2022/05/27	2	54.70	5	55.40	55.40	-3	1,845	-0.16%
2022/05/26	8	54.53	0	0.00	54.10	8	1,874	0.43%
2022/05/25	5	55.00	0	0.00	55.00	5	1,982	0.25%
2022/05/20	2	56.15	0	0.00	55.80	2	2,317	0.09%
2022/05/18	2	57.05	6	56.97	56.80	-4	2,307	-0.17%
2022/05/17	0	0.00	6	56.53	56.70	-6	2,285	-0.26%
2022/05/16	6	55.38	0	0.00	54.60	6	2,269	0.26%
2022/05/13	1	55.80	0	0.00	55.80	1	2,260	0.04%
2022/05/12	5	55.70	5	57.70	55.50	0	2,249	0.00%
2022/05/11	10	56.70	1	57.50	56.90	9	2,235	0.40%
2022/05/10	2	56.10	0	0.00	57.90	2	2,266	0.09%
2022/05/05	0	0.00	8	60.88	60.60	-8	2,255	-0.35%
2022/05/04	3	59.30	4	59.43	59.80	-1	2,296	-0.04%
2022/05/03	1	58.40	1	59.00	58.60	0	2,298	0.00%
2022/04/29	1	58.00	0	0.00	58.10	1	2,305	0.04%
2022/04/28	15	58.10	0	0.00	58.00	15	2,300	0.65%
2022/04/25	4.5	60.74	7	61.50	60.50	-2.5	2,256	-0.11%
2022/04/22	7.5	64.81	0	0.00	64.40	7.5	2,228	0.34%
2022/04/20	2	65.75	1	66.00	66.70	1	2,240	0.04%
2022/04/19	1	66.30	0	0.00	65.80	1	2,257	0.04%
2022/04/18	1	66.00	1	66.10	66.00	0	2,273	0.00%
2022/04/12	2	67.75	0	0.00	68.00	2	2,429	0.08%
2022/04/11	1	68.60	0	0.00	68.60	1	2,456	0.04%
2022/04/07	0.1	71.30	0	0.00	70.40	0.1	2,504	0.00%
2022/04/06	0	0.00	12	70.88	71.50	-12	2,533	-0.47%
2022/03/21	1	71.30	1	71.60	71.40	0	3,239	0.00%
2022/03/18	0	0.00	1	70.80	71.40	-1	3,312	-0.03%
2022/03/17	1	70.40	1	69.90	70.90	0	3,316	0.00%
2022/03/16	2	68.70	0	0.00	68.80	2	3,351	0.06%
2022/03/15	3	69.40	0	0.00	68.80	3	3,369	0.09%
2022/03/14	1	70.30	0	0.00	70.60	1	3,381	0.03%
2022/03/10	1	71.70	0	0.00	71.30	1	3,491	0.03%
2022/03/08	1	71.10	2	70.30	70.10	-1	3,573	-0.03%
2022/03/04	1	73.80	1	74.50	73.30	0	3,643	0.00%
2022/03/03	5	76.00	5	74.70	74.50	0	3,723	0.00%
2022/03/02	2	74.85	3	75.10	75.20	-1	3,791	-0.03%
2022/03/01	11	74.96	1	75.00	75.40	10	3,833	0.26%
2022/02/25	9	75.56	21	74.96	75.00	-12	3,886	-0.31%
2022/02/24	17	74.95	27	75.08	74.20	-10	4,011	-0.25%
2022/02/23	9	73.74	7	73.79	74.20	2	4,011	0.05%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/21	0	0.00	3	71.50	71.50	-3	4,158	-0.07%
2022/02/18	5	70.40	2	70.50	70.80	3	4,337	0.07%
2022/02/16	0	0.00	1	71.00	70.80	-1	5,801	-0.02%
2022/02/14	2	70.90	6	70.67	70.70	-4	5,953	-0.07%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	5	73.48	2	73.25	73.00	3	6,225	0.05%
2022/02/09	3	72.10	0	0.00	72.20	3	6,242	0.05%
2022/02/08	1	71.00	0	0.00	71.50	1	6,346	0.02%
2022/02/07	0	0.00	2	68.35	69.70	-2	6,412	-0.03%
2022/01/26	5	67.70	0	0.00	67.50	5	6,444	0.08%
2022/01/25	0	0.00	1	69.30	69.00	-1	6,552	-0.02%
2022/01/24	1	69.20	0	0.00	69.80	1	6,667	0.01%
2022/01/21	4	71.33	1	71.20	71.50	3	6,749	0.04%
2022/01/19	0	0.00	3	73.10	72.20	-3	6,881	-0.04%
2022/01/18	1	74.10	0	0.00	73.40	1	6,994	0.01%
2022/01/17	1	73.80	0	0.00	73.80	1	7,053	0.01%
2022/01/12	8	72.74	6	72.08	72.20	2	7,299	0.03%
2022/01/11	1	73.00	0	0.00	72.70	1	7,345	0.01%
2022/01/07	3	74.13	3	73.37	73.50	0	7,675	0.00%
2022/01/06	0	0.00	1	75.60	75.30	-1	7,663	-0.01%
2022/01/05	7	77.51	0	0.00	76.10	7	7,694	0.09%
2022/01/04	0	0.00	1	77.50	77.30	-1	7,696	-0.01%
2022/01/03	2	77.30	3	77.80	77.30	-1	7,732	-0.01%
2021/12/30	2	77.10	3	78.07	77.10	-1	7,817	-0.01%
2021/12/29	0	0.00	2	76.85	78.10	-2	7,940	-0.03%
2021/12/28	3	78.40	4	78.73	77.60	-1	8,059	-0.01%
2021/12/24	13	78.44	3	78.60	78.40	10	8,290	0.12%
2021/12/23	6	78.48	8	78.41	78.40	-2	8,387	-0.02%
2021/12/22	3	76.60	7	76.67	77.10	-4	8,527	-0.05%
2021/12/21	1	74.10	1	73.30	75.00	0	9,313	0.00%
2021/12/20	5	73.40	2	73.40	73.10	3	9,674	0.03%
2021/12/17	1	74.90	2	74.95	74.90	-1	9,822	-0.01%
2021/12/16	1	75.80	1	76.00	75.90	0	9,836	0.00%
2021/12/15	1	74.90	2	75.35	74.80	-1	9,853	-0.01%
2021/12/14	13	76.28	12	75.28	75.20	1	9,905	0.01%
2021/12/13	1	74.90	0	0.00	75.10	1	9,860	0.01%
2021/12/09	3	76.00	1	76.30	75.20	2	10,000	0.02%
2021/12/08	3	76.83	2	76.55	76.20	1	10,010	0.01%
2021/12/07	19	77.72	16	76.68	76.60	3	10,001	0.03%
2021/12/06	0	0.00	1	75.90	76.00	-1	10,060	-0.01%
2021/12/03	2	76.10	3	76.60	76.60	-1	10,082	-0.01%
2021/12/02	0	0.00	1	75.80	75.50	-1	10,112	-0.01%
2021/12/01	13	75.61	2	75.30	75.30	11	10,105	0.11%
2021/11/30	1	76.70	0	0.00	76.90	1	10,062	0.01%
2021/11/29	17	75.78	20	76.14	76.30	-3	10,057	-0.03%
2021/11/26	5	77.74	6	76.83	75.90	-1	9,995	-0.01%
2021/11/25	7	79.54	1	79.10	78.70	6	9,949	0.06%
2021/11/24	7	78.80	9	79.56	79.70	-2	9,979	-0.02%
2021/11/23	9	79.78	5	79.08	78.80	4	10,081	0.04%
2021/11/22	2	81.50	8	81.95	83.00	-6	9,931	-0.06%
2021/11/19	9	78.86	12	79.10	79.10	-3	9,795	-0.03%
2021/11/18	11	78.55	0	0.00	78.10	11	9,812	0.11%
2021/11/17	7	80.44	13	80.60	79.80	-6	9,727	-0.06%
2021/11/16	43.1	83.78	15	83.86	80.50	28.1	9,651	0.29%
2021/11/15	5	80.18	41.3	82.89	83.90	-36.3	8,911	-0.41%
2021/11/12	3	76.23	3	76.30	76.30	0	8,640	0.00%
2021/11/11	15	76.15	7	75.83	75.40	8	8,744	0.09%
2021/11/10	4	75.98	2	75.95	76.10	2	8,994	0.02%
2021/11/09	9	75.08	15.2	76.65	77.00	-6.2	9,006	-0.07%
2021/11/08	2	75.35	1	74.00	74.00	1	8,860	0.01%
2021/11/05	9	75.69	6	74.35	74.50	3	8,942	0.03%
2021/11/04	8	76.00	5	76.04	75.20	3	8,981	0.03%
2021/11/03	1	73.30	6	74.92	74.80	-5	9,139	-0.05%
2021/11/02	16	75.02	3	74.70	73.80	13	9,260	0.14%
2021/11/01	6	75.57	26	76.35	76.90	-20	9,253	-0.22%
2021/10/29	7	74.66	6	75.50	74.70	1	9,759	0.01%
2021/10/28	4	73.85	9	73.84	72.60	-5	10,246	-0.05%
2021/10/27	9	74.74	4	74.93	75.40	5	10,312	0.05%
2021/10/26	19	75.67	8	75.69	74.70	11	10,317	0.11%
2021/10/25	2	74.20	4	75.10	75.70	-2	10,226	-0.02%
2021/10/22	10	73.01	11	73.98	74.20	-1	10,271	-0.01%
2021/10/21	6	73.93	3	74.80	73.10	3	10,293	0.03%
2021/10/20	10	75.26	6	75.72	74.70	4	10,274	0.04%
2021/10/19	8	73.90	4	74.25	74.20	4	10,319	0.04%
2021/10/18	4	73.03	4	73.03	74.00	0	10,566	0.00%
2021/10/15	6	73.10	5	72.10	73.40	1	10,569	0.01%
2021/10/14	0	0.00	1	67.50	68.20	-1	10,520	-0.01%
2021/10/13	3	66.57	0.1	67.00	66.50	2.9	10,558	0.03%
2021/10/12	1	70.30	1	69.10	69.10	0	10,571	0.00%
2021/10/08	1	70.70	13	71.03	71.00	-12	10,617	-0.11%
2021/10/07	0	0.00	7	70.90	70.20	-7	10,683	-0.07%
2021/10/06	9	68.77	7	68.36	67.90	2	11,044	0.02%
2021/10/04	3	66.50	2	67.10	66.00	1	11,062	0.01%
2021/10/01	11	71.83	7	71.57	71.10	4	10,969	0.04%
2021/09/30	5	74.96	3	75.07	75.40	2	10,879	0.02%
2021/09/29	29	76.84	22	76.99	73.90	7	10,816	0.06%
2021/09/28	72	81.88	70	82.15	80.20	2	10,680	0.02%
2021/09/27	17	78.10	15.1	78.12	79.90	2	9,841	0.02%
2021/09/24	12.1	73.49	28	75.60	75.70	-16	9,525	-0.17%
2021/09/23	7	71.99	16	72.49	73.00	-9	9,417	-0.10%
2021/09/22	5	71.82	2	71.40	71.50	3	9,438	0.03%
2021/09/17	5	73.10	4	72.75	73.50	1	9,470	0.01%
2021/09/16	2	72.05	6	72.18	72.60	-4	9,454	-0.04%
2021/09/15	10	72.82	20	72.64	71.50	-10	9,509	-0.11%
2021/09/13	3	72.30	3	73.00	71.70	0	9,632	0.00%
2021/09/10	5	71.60	7	72.34	72.70	-2	9,877	-0.02%
2021/09/09	19	72.21	16	72.62	72.20	3	10,071	0.03%
2021/09/08	4	70.40	2	69.90	69.60	2	10,401	0.02%
2021/09/07	12	70.98	3	70.07	70.30	9	11,177	0.08%
2021/09/06	6	72.35	5	73.20	71.30	1	11,699	0.01%
2021/09/03	0	0.00	1	72.00	72.10	-1	11,964	-0.01%
2021/09/02	3	72.73	3	72.00	71.90	0	12,347	0.00%
2021/09/01	16	73.38	3	73.73	73.70	13	12,590	0.10%
2021/08/31	6	72.47	2	72.40	72.80	4	12,590	0.03%
2021/08/30	4	74.93	7	73.90	73.40	-3	12,648	-0.02%
2021/08/27	4	73.50	10	73.63	73.70	-6	12,604	-0.05%
2021/08/26	3	71.37	2	71.50	71.70	1	12,512	0.01%
2021/08/25	5	69.38	2	69.80	70.50	3	12,632	0.02%
2021/08/24	7	70.96	3	70.57	70.00	4	12,652	0.03%
2021/08/23	8	70.33	9	70.53	71.50	-1	12,669	-0.01%
2021/08/20	5	68.60	5	69.40	68.20	0	12,712	0.00%
2021/08/19	18	70.76	10	70.48	69.30	8	12,867	0.06%
2021/08/18	24	72.01	34	71.92	73.90	-10	12,851	-0.08%
2021/08/17	5	74.60	6	76.20	73.80	-1	12,837	-0.01%
2021/08/16	21	76.25	7	76.37	74.90	14	12,983	0.11%
2021/08/13	7	82.33	0	0.00	82.90	7	12,988	0.05%
2021/08/12	5	84.04	7	83.87	84.30	-2	13,191	-0.02%
2021/08/11	4	84.25	2	83.95	84.50	2	13,585	0.01%
2021/08/10	0	0.00	2	84.90	85.40	-2	13,665	-0.01%
2021/08/09	10.3	87.74	13	87.28	84.10	-2.7	13,730	-0.02%
2021/08/06	6	88.15	7	87.33	88.00	-1	13,816	-0.01%
2021/08/05	7.2	88.21	11	87.94	87.30	-3.8	13,821	-0.03%
2021/08/04	46	88.82	31	89.13	89.10	15	14,081	0.11%
2021/08/03	15	85.87	133	85.88	87.50	-118	13,658	-0.86%	大賣/鉅額交易
2021/08/02	108	83.17	18	82.73	83.30	90	13,151	0.68%	大買/
2021/07/29	17	78.31	16	77.79	78.60	1	13,389	0.01%
2021/07/28	2	77.80	15	75.50	77.80	-13	13,621	-0.10%
2021/07/27	4	81.43	13	81.43	80.00	-9	13,719	-0.07%
2021/07/26	35	81.32	26	81.18	81.20	9	13,875	0.06%
2021/07/23	16	83.13	13	82.92	82.10	3	13,994	0.02%
2021/07/22	7	80.27	19	80.93	81.40	-12	13,930	-0.09%
2021/07/21	19	78.08	0	0.00	75.90	19	13,746	0.14%
2021/07/20	14	78.16	26	78.98	76.90	-12	13,750	-0.09%
2021/07/19	7	80.14	3	79.80	80.50	4	13,833	0.03%
2021/07/16	9	81.86	8	81.78	81.40	1	14,247	0.01%
2021/07/15	19	82.20	1	83.50	81.70	18	14,505	0.12%
2021/07/14	12	82.81	2	82.50	82.50	10	14,695	0.07%
2021/07/13	27	86.32	44	86.78	83.70	-17	14,884	-0.11%
2021/07/12	22	83.90	10	83.24	83.20	12	14,678	0.08%
2021/07/09	12	84.03	11	83.73	84.50	1	14,692	0.01%
2021/07/08	15	83.91	11	83.34	83.20	4	14,792	0.03%
2021/07/07	9	83.13	12.3	83.28	82.80	-3.3	14,932	-0.02%
2021/07/06	12	83.59	2	83.40	83.00	10	15,022	0.07%
2021/07/05	4	84.83	28.1	85.14	85.10	-24.1	15,176	-0.16%
2021/07/02	0	0.00	5.2	81.23	82.00	-5.2	15,175	-0.03%
2021/07/01	1	81.80	2	80.65	80.70	-1	15,341	-0.01%
2021/06/30	15	82.70	0	0.00	81.50	15	15,632	0.10%
2021/06/29	4.1	82.88	2	83.10	82.80	2.1	15,724	0.01%
2021/06/28	4	83.95	5	82.00	84.80	-1	16,256	-0.01%
2021/06/25	4	83.30	0	0.00	82.70	4	16,444	0.02%
2021/06/24	27	84.10	10	84.72	83.50	17	16,969	0.10%
2021/06/23	13	84.22	13	84.88	84.80	0	17,087	0.00%
2021/06/22	7	83.37	3	83.30	83.00	4	17,247	0.02%
2021/06/21	10	83.09	3	83.30	82.40	7	17,979	0.04%
2021/06/18	9	87.89	7	87.93	87.60	2	18,581	0.01%
2021/06/17	41.1	90.37	46	89.16	88.90	-4.9	18,730	-0.03%
2021/06/16	42.4	90.36	56	91.07	88.90	-13.6	18,628	-0.07%
2021/06/15	14	86.31	23	87.84	86.20	-9	18,381	-0.05%
2021/06/11	6	83.18	9	83.23	82.60	-3	18,677	-0.02%
2021/06/10	12	80.35	18	81.28	82.50	-6	18,508	-0.03%
2021/06/09	8	78.86	25	79.64	80.30	-17	18,181	-0.09%
2021/06/08	6	77.03	3	76.43	77.00	3	17,994	0.02%
2021/06/07	8	77.46	10	76.66	76.40	-2	18,105	-0.01%
2021/06/04	1	76.20	0	0.00	76.20	1	18,079	0.01%
2021/06/03	6	76.12	8	77.16	76.80	-2	18,237	-0.01%
2021/06/02	19	77.56	9	76.28	76.10	10	18,457	0.05%
2021/06/01	5	79.30	4	79.60	79.50	1	18,353	0.01%
2021/05/28	11	81.67	4	81.85	80.90	7	18,411	0.04%
2021/05/27	7	81.09	8.3	81.17	81.30	-1.3	18,468	-0.01%
2021/05/26	6	78.15	0	0.00	80.00	6	18,319	0.03%
2021/05/25	13	81.00	19	80.43	78.50	-6	18,359	-0.03%
2021/05/24	6	78.25	5	77.94	78.20	1	18,270	0.01%
2021/05/21	16.3	76.54	20	76.19	75.50	-3.7	18,138	-0.02%
2021/05/20	7	75.54	5	75.46	74.00	2	18,249	0.01%
2021/05/19	27	75.77	40	76.49	78.60	-13	18,154	-0.07%
2021/05/18	14	69.84	18	70.94	71.80	-4	18,103	-0.02%
2021/05/17	25	70.28	12	67.08	66.50	13	18,788	0.07%
2021/05/14	21	71.33	36.3	72.94	73.80	-15.3	20,041	-0.08%
2021/05/13	8	67.01	6	68.17	68.10	2	19,889	0.01%
2021/05/12	16	68.76	17	68.71	65.70	-1	19,943	-0.01%
2021/05/11	18	72.83	22	72.69	70.00	-4	20,097	-0.02%
2021/05/10	3	71.70	2	71.70	71.40	1	20,196	0.00%
2021/05/07	15	71.73	1	72.10	72.10	14	20,804	0.07%
2021/05/06	6.1	72.26	5	74.90	73.50	1.1	20,847	0.01%
2021/05/05	7	71.81	9	71.53	70.20	-2	20,768	-0.01%
2021/05/04	6.3	68.46	1	68.30	67.30	5.3	21,129	0.03%
2021/05/03	5	75.44	3	75.40	74.70	2	21,321	0.01%
2021/04/29	0	0.00	2	81.60	83.00	-2	21,377	-0.01%
2021/04/28	4	81.20	4	82.35	80.00	0	21,438	0.00%
2021/04/27	2	82.70	3	82.80	81.80	-1	21,401	0.00%
2021/04/26	5	82.76	0	0.00	81.10	5	21,350	0.02%
2021/04/23	6	84.22	2	85.75	82.80	4	21,429	0.02%
2021/04/22	16	87.18	12	88.03	85.20	4	21,344	0.02%
2021/04/21	5	83.76	19.3	84.01	84.30	-14.3	20,986	-0.07%
2021/04/20	43	81.74	52	81.39	81.30	-9	20,862	-0.04%
2021/04/19	44.2	80.54	32	80.23	80.10	12.2	20,734	0.06%
2021/04/16	7	79.09	18	78.35	77.80	-11	20,537	-0.05%
2021/04/15	12	75.53	2	77.40	78.00	10	20,348	0.05%
2021/04/14	9	74.24	10	74.19	75.30	-1	20,297	0.00%
2021/04/13	4.6	75.63	18	74.74	74.00	-13.4	20,402	-0.07%
2021/04/12	2	80.00	9	77.81	76.40	-7	20,581	-0.03%
2021/04/09	56	80.68	22	79.23	79.00	34	20,588	0.17%
2021/04/08	0.5	79.50	2	80.10	79.80	-1.5	20,616	-0.01%
2021/04/07	2	78.95	5	79.32	79.50	-3	20,634	-0.01%
2021/04/06	46	78.38	41	80.03	81.10	5	20,773	0.02%
2021/04/01	2	76.25	3	76.00	75.50	-1	21,171	0.00%
2021/03/31	7	76.43	3.1	76.44	75.80	3.9	21,598	0.02%
2021/03/30	13.1	73.48	21	73.53	73.10	-7.9	22,568	-0.04%
2021/03/29	19	73.34	32	72.98	72.40	-13	22,798	-0.06%
2021/03/26	4	69.13	3	69.07	69.00	1	22,533	0.00%
2021/03/25	12	69.18	4	69.58	68.00	8	22,491	0.04%
2021/03/24	20	70.70	34	71.58	70.20	-14	22,209	-0.06%
2021/03/23	44	68.03	51.5	69.48	70.80	-7.5	21,339	-0.03%
2021/03/22	24	65.64	19	65.57	65.30	5	20,493	0.02%
2021/03/19	16	64.59	15	64.55	63.40	1	20,159	0.00%
2021/03/18	22	63.69	1	64.60	63.10	21	19,809	0.11%
2021/03/17	41	63.59	53	63.65	64.60	-12	19,342	-0.06%
2021/03/16	0	0.00	1	59.80	60.30	-1	18,592	-0.01%
2021/03/15	0	0.00	4	59.38	59.60	-4	18,506	-0.02%
2021/03/12	1	59.80	2	59.60	58.60	-1	18,490	-0.01%
2021/03/11	7	58.53	4	58.68	59.90	3	18,523	0.02%
2021/03/10	2	57.80	4	57.50	57.60	-2	18,503	-0.01%
2021/03/09	7	56.34	5	56.22	56.90	2	18,499	0.01%
2021/03/08	7	59.00	5	59.48	58.40	2	18,414	0.01%
2021/03/05	0	0.00	1	56.20	56.40	-1	18,256	-0.01%
2021/03/04	1	56.50	0	0.00	56.40	1	18,282	0.01%
2021/03/03	1	58.20	1	56.50	58.40	0	18,247	0.00%
2021/03/02	2.5	59.34	2	59.00	57.20	0.5	18,591	0.00%
2021/02/26	4	59.00	2	58.40	59.30	2	18,657	0.01%
2021/02/25	7	59.13	3	58.57	58.70	4	18,873	0.02%
2021/02/24	3	59.37	10	59.74	58.50	-7	18,808	-0.04%
2021/02/23	8	61.14	12	60.85	60.80	-4	18,742	-0.02%
2021/02/22	20	62.53	71	62.44	61.50	-51	18,702	-0.27%
2021/02/19	4	60.65	2	60.80	61.40	2	18,460	0.01%
2021/02/18	45	60.93	1	61.40	60.60	44	18,605	0.24%
2021/02/17	12	62.05	57	62.83	62.50	-45	19,117	-0.24%
2021/02/05	73	57.03	54	57.28	57.90	19	18,671	0.10%
2021/02/03	3	54.20	11	54.63	53.60	-8	17,791	-0.04%
2021/02/02	10	54.43	5	54.68	55.20	5	17,572	0.03%
2021/02/01	9	53.23	9	52.98	53.70	0	17,009	0.00%
2021/01/29	12	54.18	54	55.48	51.90	-42	16,705	-0.25%
2021/01/28	19	53.21	0	0.00	52.80	19	15,996	0.12%
2021/01/27	0	0.00	3	54.70	53.80	-3	15,772	-0.02%
2021/01/26	31	55.78	31	55.09	54.10	0	15,546	0.00%
2021/01/25	3	54.00	7	54.29	54.00	-4	14,918	-0.03%
2021/01/22	4	50.88	5	51.96	52.10	-1	14,523	-0.01%
2021/01/21	35	49.76	37	50.13	50.50	-2	14,213	-0.01%
2021/01/19	0	0.00	1	47.95	47.95	-1	13,887	-0.01%
2021/01/18	13	48.80	10	47.85	48.10	3	13,843	0.02%
2021/01/15	3	50.80	0	0.00	50.10	3	13,596	0.02%
2021/01/14	15	51.80	2	52.00	52.50	13	13,422	0.10%
2021/01/13	18	52.79	15	52.91	53.20	3	13,293	0.02%
2021/01/12	4	50.40	1	50.10	50.40	3	13,148	0.02%
2021/01/11	2	53.05	4	52.23	52.60	-2	12,997	-0.02%
2021/01/08	7	52.43	3	52.77	52.50	4	12,869	0.03%
2021/01/07	3	52.67	1	52.60	52.60	2	12,778	0.02%
2021/01/06	5	52.68	1	53.80	51.40	4	12,634	0.03%
2021/01/05	25	54.48	5	55.20	53.40	20	12,302	0.16%
2021/01/04	5	52.50	1	52.90	52.70	4	11,872	0.03%
2020/12/31	3	52.90	3	53.53	53.30	0	11,712	0.00%
2020/12/30	7.7	53.36	10	53.67	52.90	-2.3	11,421	-0.02%
2020/12/29	0	0.00	4	55.13	54.60	-4	11,222	-0.04%
2020/12/28	15	55.31	23	53.92	55.50	-8	10,862	-0.07%
2020/12/25	25	52.46	32	52.72	51.80	-7	10,069	-0.07%
2020/12/24	53	51.17	54	51.69	51.50	-1	9,435	-0.01%
2020/12/23	16	48.29	23	48.63	48.80	-7	7,858	-0.09%
2020/12/22	2	46.15	7	45.78	44.40	-5	7,373	-0.07%
2020/12/21	12	44.41	15	44.97	45.10	-3	7,047	-0.04%
2020/12/17	1	43.00	1	42.40	43.25	0	6,888	0.00%
2020/12/15	0	0.00	2	42.53	41.90	-2	6,927	-0.03%
2020/12/11	1	42.45	3	41.95	42.50	-2	6,994	-0.03%
2020/12/10	3	43.28	6.5	42.92	43.30	-3.5	6,923	-0.05%
2020/12/08	1	45.25	3	44.88	45.25	-2	6,732	-0.03%
2020/12/07	6	45.12	1	44.90	44.85	5	6,676	0.07%
2020/12/04	2	46.20	2	46.30	46.20	0	6,565	0.00%
2020/12/03	0	0.00	6	45.59	45.20	-6	6,440	-0.09%
2020/12/02	2	45.95	2	45.55	45.50	0	6,364	0.00%
2020/12/01	5	44.02	1	44.55	44.95	4	6,252	0.06%
2020/11/30	4	46.21	2	46.15	45.85	2	6,096	0.03%
2020/11/27	13	46.01	1	46.05	46.05	12	5,956	0.20%
2020/11/26	9	46.78	17.1	46.77	46.50	-8.1	5,867	-0.14%
2020/11/25	5.1	45.79	6	45.40	46.00	-0.9	5,354	-0.02%
2020/11/24	7	45.59	3	45.63	44.45	4	5,108	0.08%
2020/11/23	2	44.40	2	44.83	44.40	0	4,777	0.00%
2020/11/20	7	44.99	10	45.49	44.45	-3	4,694	-0.06%
2020/11/19	24	44.97	11	44.43	45.20	13	4,544	0.29%
2020/11/18	54	45.31	54	45.04	45.00	0	4,419	0.00%
2020/11/17	36	45.00	39	45.27	44.50	-3	4,216	-0.07%
2020/11/16	3	45.18	15	44.99	44.50	-12	3,939	-0.30%
2020/11/13	13	42.88	15	42.85	42.90	-2	3,069	-0.07%
2020/11/12	2	42.63	9	42.25	41.90	-7	2,611	-0.27%
2020/11/11	10	39.92	6	40.43	40.70	4	2,016	0.20%
2020/11/09	0	0.00	2	38.48	38.55	-2	1,881	-0.11%
2020/11/06	0	0.00	3	39.00	38.50	-3	1,890	-0.16%
2020/11/05	3	38.72	0	0.00	38.70	3	1,910	0.16%
2020/11/02	1	38.00	0	0.00	38.50	1	1,988	0.05%
2020/10/30	3	38.75	0	0.00	38.30	3	2,010	0.15%
2020/10/27	0	0.00	4	38.80	38.80	-4	2,088	-0.19%
2020/10/26	2	38.93	1	38.75	38.70	1	2,222	0.05%
2020/10/22	0	0.00	1	37.65	37.90	-1	2,238	-0.04%
2020/10/21	2	37.95	2	38.18	37.95	0	2,274	0.00%
2020/10/20	3	38.25	0	0.00	38.10	3	2,295	0.13%
2020/10/19	2	37.40	0	0.00	37.40	2	2,281	0.09%
2020/10/13	0	0.00	1	36.50	36.45	-1	2,382	-0.04%
2020/09/25	2	37.65	3	37.12	37.05	-1	2,826	-0.04%
2020/09/23	0	0.00	1	37.70	37.75	-1	2,956	-0.03%
2020/09/21	5	39.60	5	38.82	38.70	0	3,083	0.00%
2020/09/18	10	41.00	4	40.45	39.30	6	3,137	0.19%
2020/09/17	31	40.60	31	40.64	40.60	0	3,125	0.00%
2020/09/16	4	39.65	7	39.72	39.70	-3	3,050	-0.10%
2020/08/27	0	0.00	33	38.12	38.00	-33	3,766	-0.88%
2020/08/26	0	0.00	2	38.10	38.05	-2	3,815	-0.05%
2020/08/21	0	0.00	8	36.90	37.00	-8	3,954	-0.20%
2020/08/20	0	0.00	11	36.87	36.05	-11	4,025	-0.27%
2020/08/19	10	38.90	0	0.00	38.90	10	4,079	0.25%
2020/08/17	1	39.30	0	0.00	39.40	1	4,145	0.02%
2020/08/07	0	0.00	3	40.05	40.10	-3	4,745	-0.06%
2020/08/06	6	40.98	0	0.00	40.75	6	4,823	0.12%
2020/08/05	3	41.20	0	0.00	41.20	3	5,014	0.06%
2020/08/04	0	0.00	1	41.45	41.25	-1	5,361	-0.02%
2020/07/30	9	40.62	7	41.19	40.90	2	5,952	0.03%
2020/07/28	0	0.00	1	38.50	38.50	-1	6,369	-0.02%
2020/07/24	2	40.40	5	40.40	40.05	-3	6,856	-0.04%
2020/07/23	5	41.03	0	0.00	40.85	5	6,857	0.07%
2020/07/22	0	0.00	2	40.55	40.35	-2	6,847	-0.03%
2020/07/21	1	40.25	0	0.00	40.25	1	6,835	0.01%
2020/07/14	5	40.60	0	0.00	40.60	5	6,846	0.07%
2020/07/13	1	40.70	0	0.00	40.90	1	6,834	0.01%
2020/07/10	2	40.25	21	41.02	40.10	-19	6,865	-0.28%
2020/07/09	6	41.58	20	41.85	41.20	-14	6,897	-0.20%
2020/07/08	1	42.05	7	41.94	41.70	-6	6,989	-0.09%
2020/07/07	4	41.96	1	41.80	42.00	3	6,965	0.04%
2020/07/06	0	0.00	1	42.00	41.75	-1	6,931	-0.01%
2020/07/03	3	40.90	0	0.00	40.90	3	6,929	0.04%
2020/07/02	1	41.15	4	41.11	41.15	-3	6,967	-0.04%
2020/07/01	1	41.80	1	41.75	41.65	0	6,887	0.00%
2020/06/30	26	41.46	0	0.00	41.85	26	6,845	0.38%
2020/06/29	2	42.90	23	42.91	42.90	-21	6,765	-0.31%
2020/06/23	8	42.91	8	42.97	42.70	0	6,670	0.00%
2020/06/22	2	42.78	3	42.55	42.45	-1	6,647	-0.02%
2020/06/19	6	42.76	5	42.99	42.85	1	6,669	0.01%
2020/06/18	4	43.03	40	42.85	42.85	-36	6,667	-0.54%
2020/06/17	42	42.78	29	42.79	42.95	13	6,597	0.20%
2020/06/15	1	41.50	0	0.00	41.20	1	6,618	0.02%
2020/06/12	1	39.60	0	0.00	41.50	1	6,634	0.02%
2020/06/11	1	40.80	3	40.82	40.90	-2	6,651	-0.03%
2020/06/10	9	42.64	2	42.35	42.45	7	6,623	0.11%
2020/06/09	0	0.00	1	42.60	42.30	-1	6,697	-0.01%
2020/06/08	0	0.00	3	42.80	42.25	-3	6,808	-0.04%
2020/06/05	3	42.70	6	42.64	42.65	-3	6,766	-0.04%
2020/06/04	4	42.35	6	42.53	42.65	-2	6,762	-0.03%
2020/06/03	7	41.96	0	0.00	41.90	7	6,728	0.10%
2020/06/02	1	41.50	3	41.60	41.50	-2	6,800	-0.03%
2020/05/29	1	41.00	0	0.00	40.95	1	6,863	0.01%
2020/05/28	7	41.88	6	41.13	40.60	1	6,904	0.01%
2020/05/26	5	42.49	1	42.90	42.25	4	6,841	0.06%
2020/05/25	1	40.90	0	0.00	41.55	1	6,753	0.01%
2020/05/22	3	41.50	2	41.20	41.15	1	6,717	0.01%
2020/05/20	0	0.00	3	41.05	40.95	-3	6,702	-0.04%
2020/05/19	2	41.50	2	41.15	41.85	0	6,669	0.00%
2020/05/18	8	40.54	12	40.14	40.20	-4	6,592	-0.06%
2020/05/15	12	41.99	2	42.60	41.90	10	6,449	0.16%
2020/05/14	3	41.93	6	42.18	41.30	-3	6,348	-0.05%
2020/05/13	0	0.00	3	42.90	42.95	-3	6,213	-0.05%
2020/05/12	3	44.18	3	43.53	43.70	0	6,141	0.00%
2020/05/11	26	44.63	30	44.20	44.20	-4	5,978	-0.07%
2020/05/08	3	42.45	8	42.69	42.30	-5	5,640	-0.09%
2020/05/07	7	42.90	5	42.57	42.30	2	5,486	0.04%
2020/05/06	6	42.56	4	42.30	41.75	2	5,362	0.04%
2020/05/05	9	41.27	1	41.15	40.80	8	5,071	0.16%
2020/05/04	10	40.03	7	39.76	41.50	3	4,899	0.06%
2020/04/30	7	39.66	30	39.51	40.50	-23	4,660	-0.49%
2020/04/29	1	36.50	23	36.88	36.85	-22	4,394	-0.50%
2020/04/28	0	0.00	15	35.42	35.50	-15	4,387	-0.34%
2020/04/24	1	34.55	0	0.00	34.45	1	4,447	0.02%
2020/04/23	10	34.50	0	0.00	34.60	10	4,462	0.22%
2020/04/22	1	33.00	1	33.70	34.05	0	4,453	0.00%
2020/04/21	8	34.09	0	0.00	33.60	8	4,466	0.18%
2020/04/17	13	35.47	0	0.00	34.75	13	4,584	0.28%
2020/04/16	1	35.20	0	0.00	35.15	1	4,539	0.02%
2020/04/15	22	35.14	4	35.39	35.20	18	4,612	0.39%
2020/04/14	22	35.22	4	35.41	35.40	18	4,612	0.39%
2020/04/13	10	34.80	0	0.00	34.80	10	4,589	0.22%
2020/04/09	2	33.15	16	32.91	33.00	-14	4,571	-0.31%
2020/04/08	15	33.56	6	33.78	33.50	9	4,574	0.20%
2020/04/07	14	31.65	5	32.16	32.90	9	4,500	0.20%
2020/04/06	3	30.30	0	0.00	30.50	3	4,421	0.07%
2020/04/01	0	0.00	2	29.95	30.30	-2	4,431	-0.05%
2020/03/31	7	30.26	3	29.85	29.80	4	4,456	0.09%
2020/03/30	0	0.00	1	29.70	30.20	-1	4,472	-0.02%
2020/03/27	7	30.49	7	30.64	30.20	0	4,543	0.00%
2020/03/26	8	29.01	5	29.35	29.70	3	4,546	0.07%
2020/03/25	5	29.95	8	29.91	29.70	-3	4,561	-0.07%
2020/03/24	5	28.15	6	28.45	28.25	-1	4,573	-0.02%
2020/03/20	11	28.40	15	28.42	28.60	-4	5,173	-0.08%
2020/03/19	11	27.13	8	26.45	26.45	3	5,391	0.06%
2020/03/18	30	30.06	10	30.45	29.35	20	5,436	0.37%
2020/03/17	3	30.05	4	30.26	29.90	-1	5,549	-0.02%
2020/03/16	1	32.05	2	32.33	31.00	-1	5,561	-0.02%
2020/03/13	2	31.50	0	0.00	31.95	2	5,565	0.04%
2020/03/12	1	34.50	0	0.00	34.30	1	5,506	0.02%
2020/03/11	2	38.73	0	0.00	38.05	2	5,468	0.04%
2020/03/09	3	38.48	1	38.40	38.00	2	5,901	0.03%
2020/03/06	10	39.70	11	39.74	39.70	-1	5,920	-0.02%
2020/03/05	1	39.70	7	39.56	39.65	-6	6,003	-0.10%
2020/03/04	18	38.04	18	37.91	38.40	0	6,457	0.00%
2020/03/03	2	38.50	2	38.65	38.30	0	6,684	0.00%
2020/02/27	3	38.23	0	0.00	37.00	3	6,860	0.04%
2020/02/26	5	38.10	5	38.70	39.30	0	6,803	0.00%
2020/02/25	0	0.00	1	39.05	38.90	-1	6,761	-0.01%
2020/02/24	0	0.00	1	39.15	39.15	-1	6,759	-0.01%
2020/02/21	1	38.90	1	39.00	38.95	0	6,745	0.00%
2020/02/20	4	38.30	0	0.00	38.50	4	6,684	0.06%
2020/02/17	2	38.75	6	38.43	38.60	-4	6,701	-0.06%
2020/02/14	7	38.17	6	38.05	38.00	1	6,672	0.01%
2020/02/13	2	38.08	0	0.00	37.70	2	6,723	0.03%
2020/02/12	8	38.38	9	38.29	38.30	-1	6,714	-0.01%
2020/02/11	2	36.80	3	37.62	37.65	-1	6,756	-0.01%
2020/02/10	1	36.40	5	36.60	36.60	-4	6,972	-0.06%
2020/02/07	1	36.55	0	0.00	36.35	1	7,364	0.01%
2020/02/06	5	36.40	1	37.30	37.10	4	7,746	0.05%
2020/02/05	2	35.88	2	36.30	35.85	0	7,741	0.00%
2020/02/04	0	0.00	1	35.15	35.95	-1	7,703	-0.01%
2020/02/03	4	33.83	1	33.50	33.40	3	7,678	0.04%
2020/01/31	2	35.80	2	36.98	36.45	0	7,587	0.00%
2020/01/30	2	38.73	0	0.00	38.45	2	7,532	0.03%
2020/01/14	2	44.30	4	43.70	43.75	-2	8,146	-0.02%
2020/01/13	13	43.18	21.3	43.39	43.40	-8.3	8,108	-0.10%
2020/01/10	10	42.90	0.3	42.55	42.55	9.7	8,078	0.12%
2020/01/09	3	42.78	3	42.95	42.40	0	8,088	0.00%
2020/01/08	1	42.55	7	43.18	43.15	-6	8,102	-0.07%
2020/01/07	3	43.38	0	0.00	43.10	3	8,246	0.04%
2020/01/06	5	42.00	1	43.25	42.80	4	8,254	0.05%
2020/01/03	0	0.00	1	42.95	42.80	-1	8,271	-0.01%
2019/12/31	0	0.00	0.2	42.70	42.55	-0.2	8,331	0.00%
2019/12/30	0	0.00	1	42.60	42.55	-1	8,401	-0.01%
2019/12/27	0	0.00	1	42.50	42.35	-1	8,440	-0.01%
2019/12/26	0	0.00	0	42.15	42.20	0	8,527	0.00%
2019/12/25	0	0.00	26	42.29	42.45	-26	8,590	-0.30%
2019/12/24	5	41.55	6	41.59	41.45	-1	8,942	-0.01%
2019/12/23	1	42.65	2	42.08	41.95	-1	8,962	-0.01%
2019/12/20	1	42.35	0.2	42.70	42.60	0.8	9,107	0.01%
2019/12/19	2	42.78	0	0.00	42.75	2	9,700	0.02%
2019/12/18	4	42.78	3	43.45	42.60	1	10,083	0.01%
2019/12/17	4	44.56	2	44.20	44.25	2	10,305	0.02%
2019/12/16	3	45.88	8	46.31	46.80	-5	10,013	-0.05%
2019/12/13	1	45.20	2	45.33	45.30	-1	9,961	-0.01%
2019/12/10	2	44.15	2	44.55	45.00	0	10,391	0.00%
2019/12/09	0	0.00	1	45.50	45.00	-1	10,420	-0.01%
2019/12/06	5	45.65	9	45.52	45.30	-4	10,519	-0.04%
2019/12/05	26	46.44	3	45.90	45.40	23	10,532	0.22%
2019/12/04	0	0.00	43	45.17	45.25	-43	10,426	-0.41%
2019/12/03	2	44.33	20	44.64	44.50	-18	10,636	-0.17%
2019/12/02	12	43.64	9	44.24	44.85	3	10,677	0.03%
2019/11/29	59	45.06	35	45.33	44.40	24	10,682	0.22%
2019/11/28	4	43.83	32	44.19	43.90	-28	10,301	-0.27%
2019/11/27	4	43.01	2	42.80	42.60	2	10,422	0.02%
2019/11/26	5	43.00	8	42.83	43.00	-3	10,526	-0.03%
2019/11/22	3	41.12	0	0.00	41.00	3	11,289	0.03%
2019/11/21	0	0.00	28	40.32	41.00	-28	11,463	-0.24%
2019/11/19	0	0.00	1	41.30	40.75	-1	11,960	-0.01%
2019/11/13	1	41.10	1	41.10	41.30	0	12,941	0.00%
2019/11/12	2	41.55	15	41.14	41.45	-13	13,341	-0.10%
2019/11/11	1	40.50	0	0.00	40.40	1	13,834	0.01%
2019/11/08	0	0.00	3	41.32	41.00	-3	14,410	-0.02%
2019/11/07	5	40.29	86	40.32	40.60	-81	14,552	-0.56%
2019/11/06	17	42.21	55	42.25	42.00	-38	14,468	-0.26%
2019/11/05	11	44.99	2	45.13	45.30	9	14,132	0.06%
2019/11/04	32	43.97	0	0.00	43.50	32	13,749	0.23%
2019/11/01	4	43.50	1	43.75	43.50	3	13,691	0.02%
2019/10/29	3	43.13	1	43.00	42.80	2	13,673	0.01%
2019/10/28	37	43.89	35	44.16	43.85	2	13,617	0.01%
2019/10/25	32	43.47	0	0.00	43.15	32	13,563	0.24%
2019/10/24	2	44.40	27	44.33	44.10	-25	13,517	-0.18%
2019/10/23	11	43.90	21	44.74	44.35	-10	13,520	-0.07%
2019/10/22	26	43.45	49	43.69	44.10	-23	13,312	-0.17%
2019/10/21	0	0.00	3	42.75	42.75	-3	13,039	-0.02%
2019/10/18	2	42.25	1	42.25	42.25	1	12,991	0.01%
2019/10/16	27	42.59	5	43.15	42.00	22	12,920	0.17%
2019/10/15	36	42.49	9	41.95	42.45	27	12,807	0.21%
2019/10/14	1	41.20	5	41.43	41.15	-4	12,605	-0.03%
2019/10/09	2	40.45	1	40.40	40.50	1	12,511	0.01%
2019/10/07	2	42.03	23	41.95	42.00	-21	12,362	-0.17%
2019/10/04	0	0.00	1	41.85	41.00	-1	12,222	-0.01%
2019/10/03	2	41.95	6	41.83	41.95	-4	12,128	-0.03%
2019/10/02	7	42.26	6	41.86	42.40	1	12,070	0.01%
2019/10/01	1	41.00	0	0.00	41.00	1	11,963	0.01%
2019/09/27	23	41.40	9	41.89	40.60	14	11,886	0.12%
2019/09/26	0	0.00	1	43.65	43.50	-1	11,505	-0.01%
2019/09/25	26	43.34	18	43.08	43.20	8	11,442	0.07%
2019/09/24	26	45.22	19	44.22	43.45	7	11,299	0.06%
2019/09/23	29	47.29	6	47.52	46.80	23	10,695	0.22%
2019/09/20	9	48.06	16	48.05	48.60	-7	10,293	-0.07%
2019/09/19	7	46.71	1	46.35	46.90	6	9,803	0.06%
2019/09/18	9	47.18	6	47.40	46.55	3	9,709	0.03%
2019/09/17	7	47.38	18	47.26	47.10	-11	9,484	-0.12%
2019/09/16	5	46.42	8	46.66	46.50	-3	9,039	-0.03%
2019/09/12	9	45.22	12	46.03	46.35	-3	8,913	-0.03%
2019/09/11	0	0.00	2	45.20	45.20	-2	8,751	-0.02%
2019/09/10	6	45.15	12	45.13	45.30	-6	8,666	-0.07%
2019/09/09	5	46.50	5	46.77	46.50	0	8,491	0.00%
2019/09/06	10	46.47	11	47.35	46.30	-1	8,432	-0.01%
2019/09/05	24	46.65	22	46.58	46.70	2	8,273	0.02%
2019/09/04	8	44.66	1	44.80	45.25	7	7,862	0.09%
2019/09/03	2	45.55	3	44.75	45.05	-1	7,723	-0.01%
2019/09/02	7	44.02	28	44.44	44.50	-21	7,511	-0.28%
2019/08/30	14	44.78	38	46.37	43.20	-24	7,313	-0.33%
2019/08/29	10	46.55	15	46.78	46.80	-5	6,927	-0.07%
2019/08/28	35	46.40	25	46.32	46.30	10	6,709	0.15%
2019/08/27	41	46.43	32	46.03	46.50	9	6,414	0.14%
2019/08/26	27	43.03	19	43.56	43.55	8	5,719	0.14%
2019/08/23	21	43.48	6	43.59	42.95	15	5,531	0.27%
2019/08/22	2	42.95	14	42.66	42.30	-12	5,193	-0.23%
2019/08/21	7	42.21	10	42.30	42.00	-3	4,975	-0.06%
2019/08/20	8	41.31	3	41.85	40.80	5	4,749	0.11%
2019/08/19	41	43.54	33.2	43.15	42.30	7.8	4,500	0.17%
2019/08/16	42	41.89	6	41.58	41.75	36	4,112	0.88%
2019/08/15	21	41.45	15	41.42	41.80	6	3,876	0.16%
2019/08/14	202	40.14	48	40.61	41.50	154	3,444	4.47%	大買/鉅額交易
2019/08/13	31	38.75	29	38.67	38.20	2	2,872	0.07%
2019/08/12	15	36.59	24	37.23	38.10	-9	2,255	-0.40%
2019/08/08	3	34.12	4	34.13	34.65	-1	2,010	-0.05%
2019/08/07	1	33.60	1	33.80	33.65	0	1,853	0.00%
2019/08/02	1	32.20	3	32.40	32.30	-2	1,764	-0.11%
2019/08/01	0	0.00	1	34.20	33.40	-1	1,744	-0.06%
2019/07/30	1	32.80	2	33.35	32.80	-1	1,668	-0.06%
2019/07/26	0	0.00	1	33.00	33.10	-1	1,575	-0.06%
2019/07/25	0	0.00	7	32.97	32.75	-7	1,546	-0.45%
2019/07/24	0	0.00	1.6	31.94	31.85	-1.6	1,474	-0.11%
2019/07/19	1	31.20	1	31.00	31.15	0	1,504	0.00%
2019/07/18	0	0.00	1	30.75	30.75	-1	1,492	-0.07%
2019/07/17	1	31.25	0	0.00	31.00	1	1,504	0.07%
2019/07/11	0	0.00	1	30.90	30.85	-1	1,647	-0.06%
2019/07/09	3	30.80	0	0.00	30.45	3	1,802	0.17%
2019/07/08	0	0.00	1	31.00	30.90	-1	1,820	-0.05%
2019/07/04	0	0.00	10	31.30	31.45	-10	1,864	-0.54%
2019/07/03	3	30.93	0	0.00	30.90	3	1,975	0.15%
2019/07/02	1	31.35	0	0.00	31.50	1	2,063	0.05%
2019/07/01	4	30.55	13	30.78	31.45	-9	2,088	-0.43%
2019/06/28	11	32.20	3	32.20	32.10	8	2,361	0.34%
2019/06/27	2	32.45	0	0.00	32.60	2	2,417	0.08%
2019/06/25	1	31.70	10	32.30	31.95	-9	2,505	-0.36%
2019/06/20	1	32.70	1	32.35	32.70	0	2,619	0.00%
2019/06/18	0	0.00	2	31.70	31.70	-2	2,568	-0.08%
2019/06/14	10	31.50	2	31.40	31.35	8	2,623	0.30%
2019/06/13	1	31.00	3	30.93	31.00	-2	2,623	-0.08%
2019/06/12	0	0.00	1	29.30	29.35	-1	2,608	-0.04%
2019/06/11	1	29.15	0	0.00	29.20	1	2,613	0.04%
2019/05/30	0	0.00	1	29.00	28.90	-1	2,754	-0.04%
2019/05/27	0	0.00	15	28.15	28.15	-15	3,286	-0.46%
2019/05/13	2	28.75	0	0.00	28.70	2	3,712	0.05%
2019/05/10	1	30.50	0	0.00	29.85	1	3,759	0.03%
2019/05/06	0	0.00	2	32.15	31.70	-2	3,817	-0.05%
2019/05/03	5	33.10	0	0.00	32.90	5	3,807	0.13%
2019/04/30	1	32.20	1	32.70	32.80	0	3,854	0.00%
2019/04/26	1	34.00	0	0.00	34.00	1	3,924	0.03%
2019/04/25	3	34.63	0	0.00	34.60	3	3,952	0.08%
2019/04/24	1	34.45	0	0.00	34.65	1	4,013	0.02%
2019/04/19	1	34.40	1	34.85	34.90	0	4,037	0.00%
2019/04/17	2	34.65	2	34.80	34.50	0	3,983	0.00%
2019/04/16	0	0.00	2	34.83	34.90	-2	4,021	-0.05%
2019/04/11	0	0.00	1	33.65	33.15	-1	3,913	-0.03%
2019/04/10	1	34.20	0	0.00	33.85	1	3,898	0.03%
2019/04/09	8	35.21	1	34.95	34.35	7	3,879	0.18%
2019/04/08	2	33.80	0	0.00	34.00	2	3,761	0.05%
2019/04/03	0	0.00	8	34.64	34.60	-8	3,670	-0.22%
2019/04/02	12	34.96	10	35.08	34.55	2	3,618	0.06%
2019/04/01	10	33.50	11	33.40	33.40	-1	3,357	-0.03%
2019/03/29	0	0.00	7	32.81	33.30	-7	3,274	-0.21%
2019/03/27	2	32.38	0	0.00	32.70	2	3,173	0.06%
2019/03/26	1	32.25	2	31.83	31.85	-1	3,124	-0.03%
2019/03/25	2	31.80	0	0.00	31.95	2	3,122	0.06%
2019/03/22	0	0.00	1	31.90	32.15	-1	3,069	-0.03%
2019/03/20	0	31.85	0	0.00	31.85	0	3,073	0.00%
2019/03/19	1	32.55	2	32.40	32.20	-1	3,165	-0.03%
2019/03/15	2	31.80	0	0.00	31.75	2	3,052	0.07%
2019/03/13	2	30.80	0	0.00	30.80	2	3,133	0.06%
2019/03/08	1	31.10	0	0.00	31.05	1	3,320	0.03%
2019/03/07	0	0.00	2	31.75	31.30	-2	3,361	-0.06%
2019/03/06	0	0.00	16	31.40	31.30	-16	3,401	-0.47%
2019/02/27	10	31.75	1	31.50	32.50	9	3,436	0.26%
2019/02/26	2	32.90	1	32.85	32.55	1	3,339	0.03%
2019/02/25	0	0.00	1	31.20	31.20	-1	2,972	-0.03%
2019/02/21	0	0.00	1	30.50	30.80	-1	2,927	-0.03%
2019/02/14	5	30.85	6	31.22	31.20	-1	2,878	-0.03%
2019/02/12	0	0.00	2	30.80	30.60	-2	2,821	-0.07%
2019/02/11	0	0.00	1	31.00	30.70	-1	2,757	-0.04%
2019/01/30	0	30.00	1	30.05	29.95	-1	2,692	-0.04%
2019/01/22	1	29.75	2	29.88	30.00	-1	2,639	-0.04%
2019/01/21	1	29.40	3	29.98	30.05	-2	2,591	-0.08%
2019/01/18	2	29.40	2	29.65	29.30	0	2,512	0.00%
2019/01/17	1	29.55	1	29.10	29.15	0	2,491	0.00%
2019/01/16	2	29.28	3	29.32	29.55	-1	2,448	-0.04%
2019/01/11	1	28.30	0	0.00	28.30	1	2,327	0.04%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/08	1	27.75	0	0.00	27.90	1	2,242	0.04%
2019/01/07	1	26.45	1	26.80	27.30	0	2,172	0.00%
2019/01/04	1	26.30	0	0.00	26.40	1	2,170	0.05%
2019/01/03	0	0.00	1	27.10	27.15	-1	2,196	-0.05%
2019/01/02	2	27.75	2	27.80	27.55	0	2,192	0.00%
2018/12/28	1	28.35	0	0.00	28.05	1	2,188	0.05%
2018/12/24	13	29.39	32	29.63	29.85	-19	2,183	-0.87%
2018/12/21	1	28.60	1	28.30	28.40	0	2,135	0.00%
2018/12/20	3	28.77	0	0.00	28.30	3	2,195	0.14%
2018/12/19	0	0.00	3	28.80	29.30	-3	2,155	-0.14%
2018/12/18	1	28.25	0	0.00	28.10	1	2,125	0.05%
2018/12/17	1	28.85	2	28.85	28.55	-1	2,123	-0.05%
2018/12/13	2	29.35	0	0.00	29.15	2	2,214	0.09%
2018/12/12	2	29.40	3	29.90	30.00	-1	2,202	-0.05%
2018/12/11	1	28.05	1	28.35	28.90	0	2,113	0.00%
2018/12/10	1	27.65	0	0.00	27.70	1	2,176	0.05%
2018/12/07	0	0.00	30	28.30	28.20	-30	2,176	-1.38%
2018/12/06	4	28.95	0	0.00	29.10	4	2,101	0.19%
2018/12/05	0	0.00	10	30.95	30.70	-10	2,055	-0.49%
2018/12/03	1	30.80	0	0.00	30.90	1	1,987	0.05%
2018/11/29	20	29.99	5	29.50	29.60	15	1,891	0.79%
2018/11/28	0	0.00	2	29.20	29.40	-2	1,809	-0.11%
2018/11/26	1	28.35	1	28.50	28.45	0	1,750	0.00%
2018/11/20	0	0.00	2	28.40	28.40	-2	1,737	-0.12%
2018/11/19	2	28.75	1	28.90	29.00	1	1,710	0.06%
2018/11/15	0	0.00	1	27.45	27.30	-1	1,647	-0.06%
2018/11/14	1	27.70	0	0.00	27.70	1	1,647	0.06%
2018/11/13	1	28.10	0	0.00	28.05	1	1,671	0.06%
2018/11/12	6	28.23	6	28.57	28.35	0	1,689	0.00%
2018/11/08	0	0.00	1	27.40	26.90	-1	1,630	-0.06%
2018/11/01	0	0.00	1	25.80	26.00	-1	1,743	-0.06%
2018/10/30	0	0.00	1	23.90	23.90	-1	1,733	-0.06%
2018/10/25	2	24.20	0	0.00	24.05	2	1,820	0.11%
2018/10/19	1	25.10	1	25.45	25.45	0	1,863	0.00%
2018/10/17	12	26.27	0	0.00	26.20	12	1,908	0.63%
2018/10/15	0	0.00	1	25.60	25.60	-1	1,914	-0.05%
2018/10/12	1	25.10	0	0.00	25.60	1	1,912	0.05%
2018/10/11	1	25.95	1	25.75	25.75	0	1,897	0.00%
2018/10/09	2	28.65	1	29.30	28.60	1	1,890	0.05%
2018/10/08	4	28.86	1	29.20	29.10	3	1,885	0.16%
2018/10/05	1	30.10	2	29.30	29.30	-1	1,896	-0.05%
2018/10/04	0	0.00	1	32.05	31.25	-1	1,879	-0.05%
2018/10/03	1	31.95	0	0.00	31.60	1	1,883	0.05%
2018/10/02	1	32.30	0	0.00	31.90	1	1,892	0.05%
2018/10/01	0	0.00	2	32.63	32.45	-2	1,906	-0.10%
2018/09/28	2	32.10	0	0.00	31.90	2	1,948	0.10%
2018/09/27	0	0.00	1	31.60	31.85	-1	1,955	-0.05%
2018/09/25	3	31.10	1	31.20	31.55	2	1,945	0.10%
2018/09/21	7	31.10	4	31.05	31.40	3	1,962	0.15%
2018/09/20	1	32.20	0	0.00	31.40	1	2,000	0.05%
2018/09/19	7	32.66	5	32.97	32.60	2	2,034	0.10%
2018/09/17	5	32.12	4	32.34	32.25	1	2,018	0.05%
2018/09/14	5	31.42	7	31.91	32.80	-2	2,040	-0.10%
2018/09/12	1	29.45	0	0.00	29.35	1	1,973	0.05%
2018/09/11	1	28.90	1	29.40	29.35	0	1,986	0.00%
2018/09/07	5	31.46	0	0.00	30.60	5	1,997	0.25%
2018/09/06	1	32.30	4	32.70	32.40	-3	2,007	-0.15%
2018/09/05	6	32.92	2	33.00	32.70	4	2,066	0.19%
2018/08/30	1	33.20	0	0.00	32.75	1	2,359	0.04%
2018/08/29	0	0.00	1	33.60	33.15	-1	2,396	-0.04%
2018/08/28	0	0.00	11	33.25	33.30	-11	2,399	-0.46%
2018/08/27	2	32.15	0	0.00	32.20	2	2,397	0.08%
2018/08/21	0	0.00	5	31.55	31.60	-5	2,546	-0.20%
2018/08/20	2	32.30	0	0.00	31.80	2	2,565	0.08%
2018/08/16	1	31.95	1	32.30	32.60	0	2,627	0.00%
2018/08/14	1	33.00	1	33.30	33.50	0	2,631	0.00%
2018/08/13	7	33.72	3	32.83	32.60	4	2,627	0.15%
2018/08/10	17	36.12	4	36.61	35.80	13	2,563	0.51%
2018/08/08	10	38.15	0	0.00	37.70	10	2,558	0.39%
2018/08/07	1	37.95	0	0.00	37.85	1	2,579	0.04%
2018/08/01	0	0.00	2	38.95	39.00	-2	2,603	-0.08%
2018/07/30	1	38.00	0	0.00	38.05	1	2,594	0.04%
2018/07/27	1	38.10	0	0.00	38.05	1	2,603	0.04%
2018/07/26	1	38.00	2	38.10	38.05	-1	2,625	-0.04%
2018/07/25	1	38.05	1	38.10	37.85	0	2,622	0.00%
2018/07/20	0	0.00	6	37.60	37.55	-6	2,606	-0.23%
2018/07/19	0	0.00	4	37.60	37.60	-4	2,629	-0.15%
2018/07/13	2	37.85	0	0.00	37.70	2	2,812	0.07%
2018/07/06	7	37.43	0	0.00	38.00	7	3,328	0.21%
2018/07/05	0	0.00	2	37.60	37.20	-2	3,292	-0.06%
2018/07/03	0	0.00	6	38.05	37.60	-6	3,303	-0.18%
2018/07/02	5	37.33	8	37.30	37.25	-3	3,281	-0.09%
2018/06/29	4	37.53	11	37.77	37.60	-7	3,293	-0.21%
2018/06/28	15	40.06	0	0.00	40.00	15	3,311	0.45%
2018/06/26	6	40.33	0	0.00	40.20	6	3,309	0.18%
2018/06/25	0	0.00	1	41.75	41.25	-1	3,337	-0.03%
2018/06/21	2	41.50	0	0.00	41.40	2	3,325	0.06%
2018/06/19	0	0.00	6	41.91	41.50	-6	3,344	-0.18%
2018/06/14	2	41.95	2	41.80	41.65	0	3,314	0.00%
2018/06/13	0	0.00	4	41.79	41.45	-4	3,282	-0.12%
2018/06/12	2	42.35	3	42.60	42.20	-1	3,249	-0.03%
2018/06/11	0	0.00	8	40.93	41.50	-8	3,079	-0.26%
2018/06/07	10	40.95	35	40.81	40.65	-25	3,184	-0.79%
2018/06/06	32	40.63	14	40.66	40.70	18	3,253	0.55%
2018/06/05	16	40.14	38	40.15	40.05	-22	3,324	-0.66%
2018/06/04	38	40.40	0	0.00	40.30	38	3,317	1.15%
2018/06/01	0	0.00	1	39.80	39.85	-1	3,321	-0.03%
2018/05/31	1	39.75	0	0.00	39.85	1	3,334	0.03%
2018/05/28	0	0.00	2	39.40	39.10	-2	3,434	-0.06%
2018/05/24	5	39.64	26	39.27	39.55	-21	3,460	-0.61%
2018/05/22	1	39.00	15	39.05	39.00	-14	3,449	-0.41%
2018/05/21	0	0.00	50	39.00	39.10	-50	3,453	-1.45%
2018/05/18	40	38.83	1	38.80	38.75	39	3,462	1.13%
2018/05/17	59	39.21	11	39.51	39.25	48	3,513	1.37%
2018/05/15	1	38.30	0	0.00	38.25	1	3,546	0.03%
2018/05/14	0	0.00	7	38.37	38.40	-7	3,649	-0.19%
2018/05/11	6	38.68	1	38.70	38.50	5	3,703	0.13%
2018/05/08	1	37.80	0	0.00	37.85	1	3,789	0.03%
2018/05/07	0	0.00	1	37.80	37.95	-1	3,852	-0.03%
2018/05/04	1	38.40	0	0.00	38.15	1	3,982	0.03%
2018/05/03	0	0.00	51	38.35	38.15	-51	4,055	-1.26%
2018/05/02	21	39.02	0	0.00	38.85	21	4,171	0.50%
2018/04/30	30	39.30	0	0.00	39.15	30	4,180	0.72%
2018/04/27	1	39.30	0	0.00	39.10	1	4,217	0.02%
2018/04/26	1	39.05	11	40.00	39.00	-10	4,253	-0.24%
2018/04/25	4	39.63	40	39.35	39.90	-36	4,308	-0.84%
2018/04/24	28	39.73	5	40.15	39.55	23	4,371	0.53%
2018/04/23	30	41.67	2	42.85	41.25	28	4,359	0.64%
2018/04/20	2	43.15	2	43.23	43.10	0	4,368	0.00%
2018/04/19	2	43.05	0	0.00	43.10	2	4,430	0.05%
2018/04/18	0	42.85	2	42.65	42.85	-2	4,569	-0.04%
2018/04/17	2	42.75	2	42.90	42.65	0	4,625	0.00%
2018/04/16	1	43.60	10	43.60	43.40	-9	4,656	-0.19%
2018/04/13	16	44.38	31	44.22	43.95	-15	4,860	-0.31%
2018/04/12	0	0.00	1	42.15	42.30	-1	5,110	-0.02%
2018/04/10	1	41.30	20	41.09	41.00	-19	5,359	-0.35%
2018/04/09	1	41.35	0	0.00	41.30	1	5,461	0.02%
2018/04/02	0	0.00	5	43.50	43.15	-5	5,508	-0.09%
2018/03/31	3	43.58	0	0.00	43.35	3	5,627	0.05%
2018/03/27	0	0.00	1	42.95	42.60	-1	5,873	-0.02%
2018/03/26	2	41.15	0	0.00	41.75	2	5,918	0.03%
2018/03/23	8	41.31	0	0.00	41.20	8	5,934	0.13%
2018/03/21	1	42.90	0	0.00	42.55	1	6,059	0.02%
2018/03/16	2	42.50	4	42.58	42.45	-2	6,222	-0.03%
2018/03/15	7	42.99	3	42.93	42.95	4	6,249	0.06%
2018/03/14	12	43.32	0	0.00	43.25	12	6,329	0.19%
2018/03/12	2	43.75	1	43.55	43.25	1	6,518	0.02%
2018/03/09	1	42.75	12	43.09	43.20	-11	6,528	-0.17%
2018/03/08	0	0.00	1	42.80	42.50	-1	6,468	-0.02%
2018/03/07	1	42.50	0	0.00	42.45	1	6,481	0.02%
2018/03/06	1	42.20	1	42.20	42.20	0	6,567	0.00%
2018/03/05	16	43.45	2	42.65	42.35	14	6,667	0.21%
2018/03/02	0	0.00	1	43.35	43.20	-1	6,704	-0.01%
2018/03/01	0	0.00	10	43.15	43.30	-10	6,668	-0.15%
2018/02/27	1	43.00	2	42.88	42.40	-1	6,750	-0.01%
2018/02/26	0	0.00	1	42.45	42.35	-1	6,778	-0.01%
2018/02/22	1	41.90	2	41.00	41.45	-1	6,832	-0.01%
2018/02/21	1	40.65	2	40.20	40.80	-1	6,834	-0.01%
2018/02/12	4	39.40	5	39.98	39.30	-1	6,862	-0.01%
2018/02/09	5	37.51	7	38.46	39.45	-2	6,936	-0.03%
2018/02/08	10	39.93	0	0.00	39.80	10	6,955	0.14%
2018/02/07	4	41.88	0	0.00	41.30	4	7,144	0.06%
2018/02/06	5	40.82	1	41.00	40.50	4	7,439	0.05%
2018/02/01	3	44.30	0	0.00	43.60	3	7,484	0.04%
2018/01/31	1	43.95	30	43.95	44.05	-29	7,600	-0.38%
2018/01/30	5	44.08	5	43.83	43.65	0	7,710	0.00%
2018/01/29	12	44.30	8	44.36	43.60	4	7,968	0.05%
2018/01/26	3	43.30	5	43.42	43.10	-2	7,980	-0.03%
2018/01/25	22	43.45	8	43.21	43.05	14	8,232	0.17%
2018/01/24	1	41.95	1	41.95	41.85	0	8,277	0.00%
2018/01/23	81	42.27	0	0.00	42.15	81	8,480	0.96%
2018/01/22	2	42.23	1	42.30	41.90	1	8,993	0.01%
2018/01/19	1	41.85	101	41.75	41.70	-100	9,081	-1.10%	大賣/
2018/01/18	1	43.35	2	43.25	42.50	-1	9,067	-0.01%
2018/01/17	5	42.55	10	42.88	42.45	-5	9,108	-0.05%
2018/01/16	2	43.23	1	43.40	43.10	1	9,125	0.01%
2018/01/15	7	44.27	2	44.30	44.00	5	9,125	0.05%
2018/01/12	12	43.94	1	44.70	44.60	11	9,108	0.12%
2018/01/11	1	44.10	5	43.10	43.35	-4	9,218	-0.04%
2018/01/10	5	44.14	6	43.89	43.65	-1	9,373	-0.01%
2018/01/09	14	43.79	16	45.26	44.05	-2	9,536	-0.02%
2018/01/08	6	44.79	25	44.21	44.90	-19	9,404	-0.20%
2018/01/05	8	43.07	18	42.98	42.80	-10	8,875	-0.11%
2018/01/04	2	42.00	2	41.48	41.40	0	8,731	0.00%
2018/01/03	4	42.20	0	0.00	41.75	4	8,915	0.04%
2018/01/02	2	41.03	0	0.00	41.10	2	9,051	0.02%