金居 (8358)-元大-福營券商分點個股進出

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
64.6
漲跌
▲2.1
漲幅
+3.36%
成交量
6,267張
產業
上櫃電子零組件類股
936人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	64.80	4	64.73	64.60	-3	4,595	-0.07%
2024/04/25	2	62.80	1	63.10	62.50	1	4,516	0.02%
2024/04/24	2	62.40	0	0.00	63.00	2	4,488	0.04%
2024/04/23	20	59.90	1	61.20	60.00	19	4,476	0.42%
2024/04/22	0	0.00	2	61.00	59.90	-2	4,457	-0.04%
2024/04/19	102	64.19	7	63.31	62.30	95	4,411	2.15%	大買/
2024/04/18	3	64.50	2	64.20	64.10	1	4,358	0.02%
2024/04/16	1	63.50	1	63.10	62.50	0	4,254	0.00%
2024/04/15	9	66.60	6	67.28	65.30	3	4,169	0.07%
2024/04/12	6	68.18	20	69.25	67.20	-14	3,954	-0.35%
2024/04/11	6	67.63	9	67.62	67.20	-3	3,653	-0.08%
2024/04/10	20	66.92	2	67.20	66.00	18	3,458	0.52%
2024/04/09	18	67.66	26.3	68.06	66.80	-8.3	3,309	-0.25%
2024/04/08	10	65.86	57	66.00	65.50	-47	2,837	-1.66%
2024/04/03	34	64.14	23	63.88	64.20	11	2,583	0.43%
2024/04/02	36	64.27	61	64.65	64.20	-25	2,408	-1.04%
2024/04/01	6	62.63	56	61.38	62.70	-50	1,963	-2.55%
2024/03/29	0	0.00	10	59.59	59.50	-10	1,748	-0.57%
2024/03/27	2	57.45	0	0.00	57.50	2	1,697	0.12%
2024/03/22	0	0.00	7	59.74	59.40	-7	1,714	-0.41%
2024/03/21	1	58.80	1	59.30	59.30	0	1,729	0.00%
2024/03/20	0	0.00	3.1	58.88	59.30	-3.1	1,740	-0.18%
2024/03/19	49	58.60	4.1	58.68	58.60	44.9	1,680	2.67%
2024/03/18	0	0.00	1	58.00	58.10	-1	1,690	-0.06%
2024/03/14	0	0.00	0	57.50	57.20	0	1,715	0.00%
2024/03/13	0	0.00	6	57.80	57.00	-6	1,722	-0.35%
2024/03/12	0	0.00	3	58.20	58.10	-3	1,751	-0.17%
2024/03/11	9	57.27	0	0.00	57.50	9	1,795	0.50%
2024/03/08	25	57.23	2.1	57.24	56.60	22.9	1,805	1.27%
2024/03/07	5	58.50	6.1	58.40	58.30	-1.1	1,794	-0.06%
2024/03/05	2	59.00	0	59.21	58.80	2	1,897	0.10%
2024/03/04	0	0.00	1	59.30	59.30	-1	1,929	-0.05%
2024/03/01	1	59.20	0.1	59.50	59.10	0.9	1,951	0.05%
2024/02/29	2	59.45	1	59.40	59.20	1	1,970	0.05%
2024/02/22	1	61.60	0	0.00	60.70	1	2,216	0.05%
2024/02/19	6	63.45	4	62.83	62.50	2	2,263	0.09%
2024/02/16	4	62.63	9	63.49	63.50	-5	2,226	-0.22%
2024/02/15	3	59.07	0	0.00	58.90	3	2,041	0.15%
2024/02/05	2	59.95	1	60.00	59.70	1	2,092	0.05%
2024/02/02	1	59.40	2	59.70	59.20	-1	2,110	-0.05%
2024/02/01	1	58.60	0	0.00	59.00	1	2,128	0.05%
2024/01/24	0.1	60.61	0	0.00	60.50	0.1	2,316	0.00%
2024/01/22	0.1	60.28	4	60.88	60.80	-3.9	2,463	-0.16%
2024/01/19	0	0.00	4	58.80	59.80	-4	2,550	-0.16%
2024/01/16	0	0.00	0	59.00	59.10	0	2,788	0.00%
2024/01/15	0	0.00	1	59.20	59.10	-1	2,850	-0.04%
2024/01/10	1	57.50	0	0.00	57.40	1	3,093	0.03%
2024/01/08	2	58.40	0	0.00	58.40	2	3,212	0.06%
2024/01/05	1	58.90	0	0.00	58.90	1	3,296	0.03%
2024/01/04	4	58.93	0	0.00	58.80	4	3,465	0.12%
2024/01/03	1	59.40	0	0.00	59.30	1	3,758	0.03%
2024/01/02	1	60.10	5	60.02	60.00	-4	3,834	-0.10%
2023/12/29	0.1	60.60	0	0.00	60.60	0.1	3,957	0.00%
2023/12/28	0	60.60	0	0.00	60.50	0	4,199	0.00%
2023/12/27	0.1	60.60	0	0.00	60.50	0.1	4,594	0.00%
2023/12/26	0	60.50	1	60.30	60.20	-1	4,851	-0.02%
2023/12/25	0	0.00	1	60.10	60.10	-1	4,875	-0.02%
2023/12/22	0	0.00	1	60.70	60.50	-1	4,908	-0.02%
2023/12/15	10	61.40	0	0.00	61.30	10	5,077	0.20%
2023/12/14	0	0.00	5	61.80	61.50	-5	5,173	-0.10%
2023/12/13	0	0.00	2	61.60	61.80	-2	5,302	-0.04%
2023/12/12	4	61.73	1	61.30	61.20	3	5,404	0.06%
2023/12/08	0	0.00	2	61.80	61.80	-2	5,619	-0.04%
2023/12/07	5	62.48	5	62.70	61.60	0	5,764	0.00%
2023/12/06	11	62.34	1	62.50	62.50	10	5,971	0.17%
2023/12/05	0	61.30	0	0.00	61.00	0	6,066	0.00%
2023/12/04	2	62.30	2	62.25	61.80	0	6,247	0.00%
2023/12/01	1	62.80	3	62.70	62.60	-2	6,619	-0.03%
2023/11/30	3	62.07	59	62.20	62.20	-56	7,389	-0.76%
2023/11/29	5	61.70	2	61.60	61.50	3	7,551	0.04%
2023/11/28	3	61.10	2	61.40	61.40	1	7,723	0.01%
2023/11/24	3	61.03	1	60.70	60.80	2	8,809	0.02%
2023/11/23	9	62.29	6	61.67	61.50	3	8,993	0.03%
2023/11/21	2	60.50	1	60.60	60.40	1	8,887	0.01%
2023/11/20	0	0.00	4	60.18	60.80	-4	8,988	-0.04%
2023/11/17	6	58.75	2	58.80	59.10	4	9,095	0.04%
2023/11/15	2	59.30	1	60.40	59.30	1	9,508	0.01%
2023/11/13	10	59.50	0	0.00	59.20	10	10,039	0.10%
2023/11/10	4	60.70	1	60.60	60.50	3	10,560	0.03%
2023/11/09	0	0.00	2	60.30	60.60	-2	10,718	-0.02%
2023/11/08	1	61.00	0	0.00	60.80	1	10,744	0.01%
2023/11/07	1	61.50	1	61.10	61.10	0	10,764	0.00%
2023/11/06	2	61.30	2	61.60	62.10	0	10,844	0.00%
2023/11/02	1	60.50	0	0.00	60.40	1	10,931	0.01%
2023/11/01	3	58.80	0	0.00	59.00	3	10,977	0.03%
2023/10/31	3	58.90	0	0.00	58.40	3	11,027	0.03%
2023/10/27	54	60.24	3	60.63	60.20	51	11,313	0.45%
2023/10/26	61	61.99	0	0.00	61.10	61	11,743	0.52%
2023/10/25	0	64.90	4	65.23	65.00	-4	12,206	-0.03%
2023/10/24	0	0.00	1	63.70	64.20	-1	12,992	-0.01%
2023/10/23	0	0.00	2	63.55	63.00	-2	13,942	-0.01%
2023/10/20	54	61.99	1	61.40	63.00	53	14,815	0.36%
2023/10/19	3	63.90	0	0.00	63.90	3	14,773	0.02%
2023/10/18	4	64.53	1	64.20	64.00	3	14,777	0.02%
2023/10/17	1	67.60	51	68.49	67.20	-50	14,792	-0.34%
2023/10/16	0	0.00	3	67.60	67.10	-3	14,788	-0.02%
2023/10/13	1	68.70	2	68.20	68.10	-1	14,860	-0.01%
2023/10/12	1	67.90	103	69.49	68.70	-102	14,865	-0.69%	大賣/鉅額交易
2023/10/11	13.1	68.95	12	68.55	67.20	1.1	14,932	0.01%
2023/10/06	1	67.50	2	68.00	67.50	-1	14,829	-0.01%
2023/10/05	1	68.20	0	0.00	68.10	1	14,942	0.01%
2023/10/04	17	68.66	17	68.27	68.40	0	14,858	0.00%
2023/10/03	17	68.15	25	68.24	68.40	-8	14,680	-0.05%
2023/10/02	4	64.65	19	65.85	66.90	-15	14,427	-0.10%
2023/09/28	2	62.05	1	62.00	61.80	1	14,264	0.01%
2023/09/27	2	61.40	1	61.50	62.00	1	14,340	0.01%
2023/09/26	51	62.02	0	0.00	61.60	51	14,382	0.35%
2023/09/25	1	63.30	0	0.00	63.10	1	14,459	0.01%
2023/09/22	1	63.00	0	0.00	63.20	1	14,466	0.01%
2023/09/21	4	61.95	1	62.30	62.50	3	14,478	0.02%
2023/09/20	2	62.65	4	62.50	61.70	-2	14,478	-0.01%
2023/09/19	108	62.76	0	0.00	62.40	108	14,567	0.74%	大買/鉅額交易
2023/09/18	12	64.13	2	64.65	64.00	10	14,654	0.07%
2023/09/15	11	67.03	4	66.68	66.60	7	15,118	0.05%
2023/09/14	5	66.12	5	66.62	66.80	0	15,209	0.00%
2023/09/13	4	65.20	2	64.80	65.00	2	15,083	0.01%
2023/09/12	4	64.98	3	64.97	65.20	1	15,044	0.01%
2023/09/11	58	65.92	7	65.44	65.00	51	14,948	0.34%
2023/09/08	3.1	67.84	0	0.00	68.40	3.1	14,761	0.02%
2023/09/07	9	68.87	2	69.50	69.00	7	14,747	0.05%
2023/09/06	21	70.88	24	70.67	69.80	-3	14,736	-0.02%
2023/09/05	29	70.66	104	70.46	70.60	-75	14,622	-0.51%	大賣/
2023/09/04	6	68.23	10	68.26	68.10	-4	13,907	-0.03%
2023/09/01	1	67.60	16	67.54	66.30	-15	13,906	-0.11%
2023/08/31	42	69.33	41	68.98	68.80	1	14,025	0.01%
2023/08/30	10	67.96	15.6	68.11	68.30	-5.6	13,475	-0.04%
2023/08/29	7	64.86	69	65.89	66.40	-62	13,009	-0.48%
2023/08/28	5	63.32	4	63.42	63.40	1	12,798	0.01%
2023/08/25	8	64.34	6	64.03	64.30	2	12,830	0.02%
2023/08/24	0	0.00	3	65.67	64.50	-3	12,777	-0.02%
2023/08/23	7	65.51	13	65.62	64.60	-6	12,668	-0.05%
2023/08/22	16.4	66.13	11	65.34	64.50	5.4	12,588	0.04%
2023/08/21	10	65.11	23	65.34	65.80	-13	12,422	-0.10%
2023/08/18	20	64.74	8	65.43	64.20	12	12,213	0.10%
2023/08/17	21	64.94	15	65.09	65.60	6	12,012	0.05%
2023/08/16	38	63.44	86	64.48	64.50	-48	11,781	-0.41%
2023/08/15	5	60.66	4	59.98	61.90	1	11,231	0.01%
2023/08/14	50	56.50	1	56.80	56.30	49	11,076	0.44%
2023/08/11	1.6	57.83	0	0.00	57.50	1.6	11,048	0.01%
2023/08/10	8	58.73	4	58.60	58.10	4	11,025	0.04%
2023/08/09	5.2	61.50	5	61.30	60.90	0.2	10,926	0.00%
2023/08/08	1	63.10	2	63.20	61.90	-1	10,878	-0.01%
2023/08/07	5	63.80	1	63.90	64.00	4	10,834	0.04%
2023/08/04	62	62.31	2	62.20	62.30	60	10,768	0.56%
2023/08/02	8.6	64.14	19	64.47	62.70	-10.4	10,710	-0.10%
2023/08/01	16.2	64.70	13	63.75	63.60	3.2	10,508	0.03%
2023/07/31	42	68.32	50	67.05	64.50	-8	10,379	-0.08%
2023/07/28	27	69.25	37	69.43	69.60	-10	9,839	-0.10%
2023/07/27	73	68.94	67	69.11	67.50	6	9,214	0.07%
2023/07/26	57	68.97	53	68.29	65.80	4	8,371	0.05%
2023/07/25	22	65.29	107	66.30	66.80	-85	7,406	-1.15%	大賣/
2023/07/24	2	59.85	8	60.36	60.80	-6	6,496	-0.09%
2023/07/21	2	60.60	3	61.27	60.80	-1	6,468	-0.02%
2023/07/20	10	62.17	21	61.96	61.60	-11	6,462	-0.17%
2023/07/19	4.2	60.74	8	60.71	59.70	-3.8	6,335	-0.06%
2023/07/18	17	61.75	1	61.10	60.80	16	6,304	0.25%
2023/07/17	12.3	61.51	57.2	62.93	62.00	-44.9	6,244	-0.72%
2023/07/14	21	62.81	10	62.89	62.00	11	6,194	0.18%
2023/07/13	5	61.68	5	61.76	61.00	0	5,970	0.00%
2023/07/12	3	60.87	5	60.50	60.20	-2	5,784	-0.03%
2023/07/11	0	0.00	1	56.40	57.70	-1	5,611	-0.02%
2023/07/10	2	56.05	7	56.13	56.00	-5	5,591	-0.09%
2023/07/07	62.3	57.76	11	58.05	57.60	51.3	5,553	0.92%
2023/07/06	9.3	62.78	1.1	62.78	62.40	8.2	5,441	0.15%
2023/07/05	9	62.93	9	62.93	63.00	0	5,368	0.00%
2023/07/04	0	0.00	3	62.23	62.40	-3	5,278	-0.06%
2023/07/03	1	62.30	0	0.00	62.30	1	5,211	0.02%
2023/06/30	3.1	61.02	1	61.20	61.30	2.1	5,107	0.04%
2023/06/29	0	0.00	5	60.00	60.10	-5	5,085	-0.10%
2023/06/28	55	60.11	4.7	60.37	60.00	50.3	5,085	0.99%
2023/06/27	7	61.77	9	61.86	60.60	-2	5,088	-0.04%
2023/06/26	7.1	64.03	4	64.65	63.90	3.1	4,952	0.06%
2023/06/21	36	64.53	49.2	65.35	65.00	-13.2	4,791	-0.28%
2023/06/20	11	61.70	9	61.58	61.20	2	4,288	0.05%
2023/06/19	0	0.00	2	59.80	59.80	-2	4,168	-0.05%
2023/06/16	2	60.30	3	60.50	60.10	-1	4,175	-0.02%
2023/06/15	3	61.40	2	61.15	61.10	1	4,216	0.02%
2023/06/14	2	61.06	5	60.90	60.80	-3	4,207	-0.07%
2023/06/13	5	61.90	9.1	61.68	61.30	-4.1	4,248	-0.10%
2023/06/12	18	61.48	3	60.97	61.80	15	4,180	0.36%
2023/06/09	7.5	62.69	58	63.40	63.30	-50.6	4,033	-1.25%
2023/06/08	3.1	60.54	2	60.85	60.80	1.1	3,779	0.03%
2023/06/07	35.4	61.21	12	60.38	61.60	23.4	3,720	0.63%
2023/06/06	18	61.11	22	61.12	60.00	-4	3,521	-0.11%
2023/06/05	7	58.71	1	59.40	58.90	6	3,214	0.19%
2023/06/02	5	57.84	1	57.80	57.80	4	3,151	0.13%
2023/06/01	1	57.00	0	0.00	57.20	1	3,163	0.03%
2023/05/31	2	58.10	3	58.00	57.50	-1	3,194	-0.03%
2023/05/30	1	56.90	0	0.00	56.70	1	3,152	0.03%
2023/05/29	0	0.00	5	56.90	56.80	-5	3,218	-0.16%
2023/05/26	2	58.05	4	56.78	56.50	-2	3,274	-0.06%
2023/05/25	2	57.15	51	57.10	57.30	-49	3,341	-1.47%
2023/05/24	2	55.95	2	56.65	56.80	0	3,360	0.00%
2023/05/23	2	57.00	0	0.00	56.80	2	3,466	0.06%
2023/05/22	2	56.80	2	57.45	57.00	0	3,606	0.00%
2023/05/19	3	55.07	0	0.00	55.10	3	3,623	0.08%
2023/05/18	1	55.40	1	54.20	55.20	0	3,750	0.00%
2023/05/17	0	0.00	1	53.91	53.70	-1	3,810	-0.03%
2023/05/16	1.1	53.32	0	0.00	53.20	1.1	3,850	0.03%
2023/05/12	1	54.30	1	53.30	54.10	0	4,039	0.00%
2023/05/11	0	0.00	1	52.80	53.50	-1	4,113	-0.02%
2023/05/10	1	54.70	0	0.00	54.70	1	4,193	0.02%
2023/05/09	0	0.00	1	54.80	54.80	-1	4,288	-0.02%
2023/05/08	2	55.55	0	0.00	55.60	2	4,446	0.04%
2023/05/05	2	54.80	0	0.00	55.50	2	4,475	0.04%
2023/05/03	1	54.30	0	0.00	54.00	1	4,957	0.02%
2023/04/28	5	54.80	0	0.00	54.80	5	5,471	0.09%
2023/04/25	1	53.70	0	0.00	53.70	1	5,941	0.02%
2023/04/21	52	55.22	1	55.30	55.20	51	6,131	0.83%
2023/04/20	6	57.07	2	56.95	56.60	4	6,356	0.06%
2023/04/18	0	60.60	0	60.10	60.00	0	6,886	0.00%
2023/04/13	0	0.00	3	60.80	60.40	-3	7,369	-0.04%
2023/04/12	0	0.00	50	61.00	60.90	-50	7,350	-0.68%
2023/04/10	5	61.08	3	61.40	61.40	2	7,302	0.03%
2023/03/31	1	60.10	1	60.20	60.10	0	7,273	0.00%
2023/03/29	5	59.60	8	59.81	59.70	-3	7,286	-0.04%
2023/03/28	1	59.10	2	59.95	58.90	-1	7,294	-0.01%
2023/03/27	3.5	61.21	3	60.70	60.80	0.5	7,256	0.01%
2023/03/24	1	59.70	1	60.70	61.10	0	7,282	0.00%
2023/03/23	1	60.70	1	60.00	59.90	0	7,258	0.00%
2023/03/22	7	61.34	3	61.77	62.00	4	7,190	0.06%
2023/03/21	2	59.75	1	60.20	60.10	1	7,257	0.01%
2023/03/20	3	58.37	2	58.60	58.60	1	7,338	0.01%
2023/03/17	7	59.00	5	59.30	59.20	2	7,294	0.03%
2023/03/16	52	58.02	0	0.00	58.50	52	7,311	0.71%
2023/03/15	0	0.00	3	60.93	60.00	-3	7,329	-0.04%
2023/03/14	1	61.00	10	61.00	60.60	-9	7,398	-0.12%
2023/03/13	6	61.93	1	61.30	61.90	5	7,527	0.07%
2023/03/10	3	62.40	1	61.90	62.10	2	7,674	0.03%
2023/03/09	8	64.46	0	0.00	63.90	8	8,054	0.10%
2023/03/08	3.2	64.16	1	63.90	63.90	2.2	8,235	0.03%
2023/03/07	1	64.00	15	64.03	63.90	-14	8,237	-0.17%
2023/03/06	5	64.16	1	64.20	64.20	4	8,246	0.05%
2023/03/03	9	63.47	1	63.50	63.50	8	8,274	0.10%
2023/03/02	6	63.12	4	63.23	63.20	2	8,317	0.02%
2023/03/01	3	62.77	11	62.08	62.90	-8	8,563	-0.09%
2023/02/24	13	63.02	2	62.80	62.80	11	8,563	0.13%
2023/02/23	57	63.43	3	62.80	62.80	54	8,536	0.63%
2023/02/22	0	0.00	2	63.90	63.80	-2	8,545	-0.02%
2023/02/21	5	64.52	10	64.26	64.80	-5	8,565	-0.06%
2023/02/20	3	64.30	3	64.23	64.60	0	8,532	0.00%
2023/02/17	2	66.20	1	66.00	66.00	1	8,545	0.01%
2023/02/16	8	66.54	13	67.18	67.50	-5	8,760	-0.06%
2023/02/15	1.1	64.79	0	0.00	64.70	1.1	8,733	0.01%
2023/02/14	0.1	64.50	2	64.40	64.50	-1.9	8,745	-0.02%
2023/02/13	3	64.11	2	64.30	63.80	1	8,822	0.01%
2023/02/10	6	65.17	5	64.92	64.20	1	9,008	0.01%
2023/02/09	4	67.30	3	67.20	67.20	1	9,288	0.01%
2023/02/08	4	68.55	3.1	68.00	67.90	0.9	9,373	0.01%
2023/02/07	4	67.10	8	67.75	68.00	-4	9,417	-0.04%
2023/02/06	7	66.10	4	66.63	67.00	3	9,664	0.03%
2023/02/03	2.2	67.01	5.3	66.51	66.20	-3.1	10,133	-0.03%
2023/02/02	9	67.12	5.2	66.91	67.00	3.8	10,287	0.04%
2023/02/01	12	67.01	26	68.06	67.40	-14	10,251	-0.14%
2023/01/31	6.5	65.68	65	65.48	65.70	-58.5	9,979	-0.59%
2023/01/30	3	63.47	14	63.58	65.00	-11	9,923	-0.11%
2023/01/17	4	59.83	9	60.17	59.90	-5	9,663	-0.05%
2023/01/16	0	0.00	5	59.50	58.90	-5	9,501	-0.05%
2023/01/13	6	59.20	5	58.10	58.10	1	9,297	0.01%
2023/01/12	6	58.93	7	58.91	58.60	-1	9,133	-0.01%
2023/01/11	6	58.70	7	58.43	58.40	-1	9,020	-0.01%
2023/01/10	8	58.91	7.1	58.76	58.40	0.9	8,905	0.01%
2023/01/09	17.1	58.59	18	58.69	58.70	-0.9	8,654	-0.01%
2023/01/06	10	55.97	57	57.44	57.30	-47	8,280	-0.57%
2023/01/05	9	56.42	7	56.10	55.40	2	8,005	0.03%
2023/01/04	4	54.80	5	55.92	57.00	-1	7,697	-0.01%
2022/12/21	1	50.50	0	0.00	50.70	1	7,446	0.01%
2022/12/20	1	51.30	2	52.80	51.20	-1	7,412	-0.01%
2022/12/19	6	53.67	0	0.00	53.00	6	7,378	0.08%
2022/12/15	0	0.00	6	55.12	55.30	-6	7,315	-0.08%
2022/12/14	2	55.00	1	54.90	55.10	1	7,306	0.01%
2022/12/13	8	54.63	7	55.30	53.80	1	7,264	0.01%
2022/12/12	5	55.10	4	55.50	55.50	1	7,108	0.01%
2022/12/09	76	53.84	0	0.00	53.50	76	6,984	1.09%
2022/12/07	4	54.40	6	52.30	53.30	-2	6,879	-0.03%
2022/12/06	1	54.50	0	0.00	54.70	1	6,762	0.01%
2022/12/05	20	56.69	0	0.00	56.30	20	6,642	0.30%
2022/12/02	22	58.38	9	58.62	58.40	13	6,480	0.20%
2022/12/01	15	58.31	35	57.46	59.00	-20	6,298	-0.32%
2022/11/30	4	52.80	6	53.03	54.50	-2	5,868	-0.03%
2022/11/29	1	51.30	0	0.00	51.60	1	5,662	0.02%
2022/11/25	11	52.25	12	51.85	51.10	-1	5,600	-0.02%
2022/11/24	12	52.70	19	52.74	52.90	-7	5,523	-0.13%
2022/11/23	4	52.23	8.1	52.62	52.90	-4.1	5,432	-0.08%
2022/11/22	3.1	51.35	1	50.90	50.90	2.1	5,156	0.04%
2022/11/21	2	51.25	2	50.80	50.80	0	5,109	0.00%
2022/11/18	73	53.00	4	52.15	51.60	69	5,061	1.36%
2022/11/17	5	52.20	7	51.86	51.80	-2	4,910	-0.04%
2022/11/16	0	0.00	4.1	51.55	52.00	-4.1	4,802	-0.09%
2022/11/15	15.1	52.37	12	52.64	52.30	3.1	4,707	0.07%
2022/11/14	16	50.88	12	50.83	51.60	4	4,510	0.09%
2022/11/11	0	0.00	2	48.45	48.55	-2	4,177	-0.05%
2022/11/10	3	48.70	0	0.00	48.50	3	4,045	0.07%
2022/11/09	13	50.01	12	49.48	49.60	1	3,940	0.03%
2022/11/08	23	51.16	33.3	50.48	49.30	-10.3	3,814	-0.27%
2022/11/07	32.3	50.27	32.2	50.70	50.50	0.2	3,587	0.00%
2022/11/04	3	47.55	5	47.20	47.60	-2	3,173	-0.06%
2022/11/03	1.2	46.93	43	47.40	47.65	-41.9	3,014	-1.39%
2022/11/02	4	47.09	15	46.85	47.10	-11	2,855	-0.39%
2022/11/01	45	45.38	49	45.94	46.50	-4	2,519	-0.16%
2022/10/31	3	40.78	40	42.38	43.60	-37	1,885	-1.96%
2022/10/28	14	39.92	12.1	40.34	39.65	1.9	1,655	0.11%
2022/10/27	2.1	38.64	27.2	38.82	39.80	-25.1	1,532	-1.64%
2022/10/26	48.2	38.31	36.1	38.63	37.50	12.1	1,470	0.82%
2022/10/25	4.1	38.10	15	38.25	38.00	-10.9	1,311	-0.83%
2022/10/24	3	37.87	0	0.00	36.90	3	1,270	0.24%
2022/10/20	1	38.15	0	0.00	38.30	1	1,313	0.08%
2022/10/18	2	36.80	0	0.00	37.20	2	1,411	0.14%
2022/10/14	0	0.00	2	36.10	36.15	-2	1,732	-0.12%
2022/10/05	0	0.00	1	39.05	38.30	-1	1,984	-0.05%
2022/10/04	1	38.35	2	38.30	38.50	-1	2,030	-0.05%
2022/10/03	2	37.58	0	0.00	37.80	2	2,073	0.10%
2022/09/30	6	36.51	7	37.46	37.85	-1	2,101	-0.05%
2022/09/28	1	35.50	0	0.00	35.35	1	2,122	0.05%
2022/09/23	1	39.90	0	0.00	39.35	1	2,180	0.05%
2022/09/22	2	39.18	1	39.65	39.65	1	2,220	0.05%
2022/09/21	2	39.25	0	0.00	39.05	2	2,253	0.09%
2022/09/15	3	42.00	0	0.00	41.85	3	2,339	0.13%
2022/09/06	0	0.00	1	40.25	40.30	-1	2,502	-0.04%
2022/09/05	1	40.70	0	0.00	40.70	1	2,499	0.04%
2022/08/31	0	0.00	1	43.10	43.00	-1	2,478	-0.04%
2022/08/30	0	0.00	10	42.35	42.25	-10	2,472	-0.40%
2022/08/29	1.2	42.26	60	42.25	42.15	-58.9	2,473	-2.38%
2022/08/26	1	43.70	54	43.31	43.60	-53	2,463	-2.15%
2022/08/25	0	0.00	26	42.81	42.70	-26	2,440	-1.07%
2022/08/24	0	42.85	1	43.05	42.80	-1	2,441	-0.04%
2022/08/23	1	43.20	0	0.00	43.20	1	2,454	0.04%
2022/08/22	1	43.40	0	0.00	43.35	1	2,499	0.04%
2022/08/18	5	43.05	0	0.00	43.95	5	2,511	0.20%
2022/08/16	5	43.45	0	0.00	43.45	5	2,521	0.20%
2022/08/15	5	43.40	0	0.00	43.40	5	2,519	0.20%
2022/08/11	1	41.95	0	0.00	41.95	1	2,507	0.04%
2022/08/08	5	41.45	5	41.30	41.30	0	2,521	0.00%
2022/08/04	0	0.00	10	40.02	40.40	-10	2,527	-0.40%
2022/08/03	1	40.85	0	0.00	40.45	1	2,530	0.04%
2022/08/02	1	40.95	1	41.15	40.80	0	2,548	0.00%
2022/08/01	1	42.15	0	0.00	42.15	1	2,531	0.04%
2022/07/28	0	0.00	12	42.78	42.60	-12	2,524	-0.48%
2022/07/27	2	43.15	15	43.05	43.70	-13	2,494	-0.52%
2022/07/25	8	45.38	3	44.88	44.80	5	2,499	0.20%
2022/07/22	49	47.06	35	46.16	46.65	14	2,492	0.56%
2022/07/21	7	46.16	4	44.86	46.65	3	2,306	0.13%
2022/07/20	1	42.35	0	0.00	42.45	1	2,231	0.04%
2022/07/19	2	42.30	0	0.00	41.90	2	2,255	0.09%
2022/07/18	2	42.33	0	0.00	42.35	2	2,270	0.09%
2022/07/15	0	0.00	2	45.20	46.25	-2	2,216	-0.09%
2022/07/14	1	43.90	0	0.00	45.10	1	2,175	0.05%
2022/07/13	1	44.30	0	0.00	44.25	1	2,143	0.05%
2022/07/12	1	42.60	2	43.45	41.95	-1	2,114	-0.05%
2022/07/11	6	44.45	3	45.20	44.20	3	2,063	0.15%
2022/07/08	0	0.00	2	46.05	46.00	-2	2,033	-0.10%
2022/07/05	4	44.79	3	45.22	45.45	1	1,998	0.05%
2022/07/01	8	44.78	0	0.00	44.05	8	1,946	0.41%
2022/06/30	7	45.70	1	46.15	45.25	6	1,909	0.31%
2022/06/29	1	46.90	0	0.00	47.05	1	1,868	0.05%
2022/06/28	2	49.03	2	48.85	48.50	0	1,840	0.00%
2022/06/27	0	0.00	3	49.72	49.90	-3	1,819	-0.16%
2022/06/24	1	48.35	0	0.00	48.20	1	1,803	0.06%
2022/06/23	1	47.50	0	0.00	47.40	1	1,794	0.06%
2022/06/22	8	49.64	8	48.10	47.85	0	1,777	0.00%
2022/06/21	3	49.30	0	0.00	50.00	3	1,735	0.17%
2022/06/20	3	48.35	0	0.00	48.35	3	1,712	0.18%
2022/06/17	2	51.75	0	0.00	51.30	2	1,700	0.12%
2022/06/15	2	55.10	0	0.00	55.10	2	1,664	0.12%
2022/06/10	1	57.80	1	57.70	57.80	0	1,724	0.00%
2022/06/07	5	56.80	2	57.30	56.90	3	1,754	0.17%
2022/05/31	1	57.40	1	57.70	57.90	0	1,850	0.00%
2022/05/30	0	0.00	2	57.25	58.00	-2	1,871	-0.11%
2022/05/27	2	54.65	0	0.00	55.40	2	1,845	0.11%
2022/05/26	3	54.83	0	0.00	54.10	3	1,874	0.16%
2022/05/25	1	54.80	0	0.00	55.00	1	1,982	0.05%
2022/05/24	1	56.00	1	55.10	55.00	0	2,197	0.00%
2022/05/23	10	56.20	0	0.00	56.10	10	2,307	0.43%
2022/05/20	3	56.10	1	56.00	55.80	2	2,317	0.09%
2022/05/19	5	55.80	5	56.10	56.30	0	2,311	0.00%
2022/05/18	5	58.08	6	57.40	56.80	-1	2,307	-0.04%
2022/05/17	3	56.23	1	56.70	56.70	2	2,285	0.09%
2022/05/16	0	0.00	10	55.30	54.60	-10	2,269	-0.44%
2022/05/13	1	56.10	0	0.00	55.80	1	2,260	0.04%
2022/05/10	1	57.10	1	57.40	57.90	0	2,266	0.00%
2022/05/09	1	58.40	0	0.00	57.50	1	2,252	0.04%
2022/05/05	1	60.60	0	0.00	60.60	1	2,255	0.04%
2022/05/04	0	0.00	1	59.70	59.80	-1	2,296	-0.04%
2022/05/03	1	57.90	0	0.00	58.60	1	2,298	0.04%
2022/04/29	1	57.70	0	0.00	58.10	1	2,305	0.04%
2022/04/28	3	58.03	2	58.00	58.00	1	2,300	0.04%
2022/04/27	1	56.90	1	59.50	59.50	0	2,277	0.00%
2022/04/26	0	0.00	3	60.00	59.50	-3	2,261	-0.13%
2022/04/25	2	61.30	0	0.00	60.50	2	2,256	0.09%
2022/04/22	8	64.66	0	0.00	64.40	8	2,228	0.36%
2022/04/21	1	66.80	0	0.00	66.40	1	2,218	0.05%
2022/04/20	1	65.40	1	66.70	66.70	0	2,240	0.00%
2022/04/19	2	65.85	0	0.00	65.80	2	2,257	0.09%
2022/04/18	16	66.06	0	0.00	66.00	16	2,273	0.70%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/13	10	68.70	0	0.00	68.70	10	2,381	0.42%
2022/04/12	5	67.90	0	0.00	68.00	5	2,429	0.21%
2022/04/11	12	69.00	0	0.00	68.60	12	2,456	0.49%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/04/07	4	70.60	0	0.00	70.40	4	2,504	0.16%
2022/03/28	1	72.00	5	71.70	72.60	-4	3,084	-0.13%
2022/03/25	0	0.00	7	73.50	73.00	-7	3,130	-0.22%
2022/03/23	12	72.67	0	0.00	72.60	12	3,210	0.37%
2022/03/22	0	0.00	2	72.85	72.70	-2	3,236	-0.06%
2022/03/18	1	70.70	0	0.00	71.40	1	3,312	0.03%
2022/03/17	0	0.00	1	70.90	70.90	-1	3,316	-0.03%
2022/03/16	1	69.40	1	68.80	68.80	0	3,351	0.00%
2022/03/15	7	69.21	7	69.63	68.80	0	3,369	0.00%
2022/03/14	0	0.00	0.1	70.80	70.60	-0.1	3,381	0.00%
2022/03/10	1	71.70	0	0.00	71.30	1	3,491	0.03%
2022/03/09	0	0.00	15	71.00	70.90	-15	3,527	-0.43%
2022/03/08	4	70.70	10	70.07	70.10	-6	3,573	-0.17%
2022/03/07	13	71.09	3	71.07	70.90	10	3,618	0.28%
2022/03/04	4	74.33	1	73.90	73.30	3	3,643	0.08%
2022/03/03	0	0.00	1	74.80	74.50	-1	3,723	-0.03%
2022/03/02	0.1	75.10	1	75.10	75.20	-0.9	3,791	-0.02%
2022/03/01	1	75.20	1	75.00	75.40	0	3,833	0.00%
2022/02/25	3	75.87	9	75.38	75.00	-6	3,886	-0.15%
2022/02/24	16	74.65	19	74.55	74.20	-3	4,011	-0.07%
2022/02/23	9	73.52	6	73.92	74.20	3	4,011	0.07%
2022/02/22	0	0.00	2	70.05	70.00	-2	3,988	-0.05%
2022/02/17	0	0.00	1	71.00	70.90	-1	5,207	-0.02%
2022/02/16	0	70.90	1	70.80	70.80	-1	5,801	-0.02%
2022/02/15	0	0.00	3	70.80	70.10	-3	5,861	-0.05%
2022/02/14	0	0.00	4	70.70	70.70	-4	5,953	-0.07%
2022/02/11	0	0.00	1	72.00	72.00	-1	6,038	-0.02%
2022/02/10	2	72.90	0	0.00	73.00	2	6,225	0.03%
2022/02/09	2.1	72.14	11	72.08	72.20	-9	6,242	-0.14%
2022/02/08	2	71.30	1	70.50	71.50	1	6,346	0.02%
2022/01/26	12	67.63	0	0.00	67.50	12	6,444	0.19%
2022/01/25	1	69.00	0	0.00	69.00	1	6,552	0.02%
2022/01/24	2	69.25	1	69.10	69.80	1	6,667	0.01%
2022/01/21	2	71.10	1	71.70	71.50	1	6,749	0.01%
2022/01/20	2	71.20	2.2	71.43	71.90	-0.2	6,844	0.00%
2022/01/19	7	72.46	0	0.00	72.20	7	6,881	0.10%
2022/01/18	0	0.00	5	74.80	73.40	-5	6,994	-0.07%
2022/01/17	1	73.60	0	0.00	73.80	1	7,053	0.01%
2022/01/14	6.2	71.91	9	72.54	73.10	-2.8	7,114	-0.04%
2022/01/13	0	0.00	1	73.30	73.70	-1	7,171	-0.01%
2022/01/11	1	72.70	1	72.80	72.70	0	7,345	0.00%
2022/01/10	4	73.30	4	73.75	73.90	0	7,484	0.00%
2022/01/07	9	73.82	3	74.00	73.50	6	7,675	0.08%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/05	2	76.25	1	76.10	76.10	1	7,694	0.01%
2022/01/04	2	77.50	5	77.90	77.30	-3	7,696	-0.04%
2022/01/03	3	77.20	14.1	77.45	77.30	-11.1	7,732	-0.14%
2021/12/30	1	77.40	0	0.00	77.10	1	7,817	0.01%
2021/12/29	2	77.45	1	77.10	78.10	1	7,940	0.01%
2021/12/28	19	78.53	12	78.99	77.60	7	8,059	0.09%
2021/12/27	9	78.17	3	78.00	77.60	6	8,168	0.07%
2021/12/24	8	78.39	16	78.38	78.40	-8	8,290	-0.10%
2021/12/23	11	78.01	21	78.50	78.40	-10	8,387	-0.12%
2021/12/22	0	0.00	14	76.40	77.10	-14	8,527	-0.16%
2021/12/21	5	73.90	3.1	74.06	75.00	2	9,313	0.02%
2021/12/20	4	73.40	1	74.50	73.10	3	9,674	0.03%
2021/12/17	1	74.80	5	75.00	74.90	-4	9,822	-0.04%
2021/12/16	0	0.00	0.1	75.60	75.90	-0.1	9,836	0.00%
2021/12/15	0	0.00	1	75.00	74.80	-1	9,853	-0.01%
2021/12/14	7	76.17	10.1	75.15	75.20	-3.1	9,905	-0.03%
2021/12/13	0.1	74.80	0	0.00	75.10	0.1	9,860	0.00%
2021/12/10	11	74.08	2	74.05	74.40	9	10,038	0.09%
2021/12/09	2	75.55	6	75.68	75.20	-4	10,000	-0.04%
2021/12/08	4	76.60	1	76.70	76.20	3	10,010	0.03%
2021/12/07	4	77.20	13	77.02	76.60	-9	10,001	-0.09%
2021/12/06	5	75.90	1	75.90	76.00	4	10,060	0.04%
2021/12/03	1	76.70	18.1	76.33	76.60	-17.1	10,082	-0.17%
2021/12/02	0	75.90	5	75.80	75.50	-5	10,112	-0.05%
2021/12/01	18	75.32	1.1	75.42	75.30	16.9	10,105	0.17%
2021/11/30	34	76.78	2	76.35	76.90	32	10,062	0.32%
2021/11/29	15	75.34	18	75.94	76.30	-3	10,057	-0.03%
2021/11/26	19.1	76.88	3.1	77.25	75.90	16	9,995	0.16%
2021/11/25	10	79.66	1	78.60	78.70	9	9,949	0.09%
2021/11/24	19	78.98	6	79.60	79.70	13	9,979	0.13%
2021/11/23	91.1	78.98	4	78.88	78.80	87.1	10,081	0.86%
2021/11/22	7.1	80.98	12	81.32	83.00	-5	9,931	-0.05%
2021/11/19	40	78.67	15	78.85	79.10	25	9,795	0.26%
2021/11/18	60	78.47	16.1	78.21	78.10	44	9,812	0.45%
2021/11/17	45	80.21	28.1	80.05	79.80	16.9	9,727	0.17%
2021/11/16	127.1	85.06	152.1	84.30	80.50	-25	9,651	-0.26%	大買/大賣/
2021/11/15	45.6	81.08	123.1	83.34	83.90	-77.5	8,911	-0.87%	大賣/
2021/11/12	1.1	76.69	7	76.19	76.30	-5.9	8,640	-0.07%
2021/11/11	5	75.50	13	75.89	75.40	-8	8,744	-0.09%
2021/11/10	13	76.08	1.1	76.00	76.10	12	8,994	0.13%
2021/11/09	1	76.89	8	76.50	77.00	-7	9,006	-0.08%
2021/11/08	3	73.93	0	0.00	74.00	3	8,860	0.03%
2021/11/05	7	74.30	3	75.70	74.50	4	8,942	0.04%
2021/11/04	1	75.50	18.1	76.41	75.20	-17.1	8,981	-0.19%
2021/11/03	13	74.20	3	74.80	74.80	10	9,139	0.11%
2021/11/02	8	75.43	6	74.12	73.80	2	9,260	0.02%
2021/11/01	2	75.90	11.2	76.18	76.90	-9.2	9,253	-0.10%
2021/10/29	2	74.55	7.1	74.64	74.70	-5.1	9,759	-0.05%
2021/10/28	5	73.88	2	73.25	72.60	3	10,246	0.03%
2021/10/26	18	75.79	9	75.47	74.70	9	10,317	0.09%
2021/10/25	1.1	74.52	8	75.23	75.70	-7	10,226	-0.07%
2021/10/22	6.1	73.70	1	74.30	74.20	5.1	10,271	0.05%
2021/10/21	0.1	74.90	0	0.00	73.10	0.1	10,293	0.00%
2021/10/20	15	75.48	14	75.13	74.70	1	10,274	0.01%
2021/10/19	5	73.74	4	74.15	74.20	1	10,319	0.01%
2021/10/18	5	73.24	4	73.43	74.00	1	10,566	0.01%
2021/10/15	12	71.94	81	72.92	73.40	-69	10,569	-0.65%
2021/10/14	29.1	67.31	1	67.80	68.20	28.1	10,520	0.27%
2021/10/13	11	66.45	0	0.00	66.50	11	10,558	0.10%
2021/10/12	8	69.50	0	0.00	69.10	8	10,571	0.08%
2021/10/08	6	70.92	7	71.30	71.00	-1	10,617	-0.01%
2021/10/07	11	70.15	22	70.15	70.20	-11	10,683	-0.10%
2021/10/06	2	68.10	18	69.44	67.90	-16	11,044	-0.14%
2021/10/05	10	66.30	2	64.85	67.60	8	11,074	0.07%
2021/10/04	73	67.20	13.1	67.72	66.00	59.9	11,062	0.54%
2021/10/01	5.2	71.65	3	71.77	71.10	2.2	10,969	0.02%
2021/09/30	6	74.73	20	74.84	75.40	-14	10,879	-0.13%
2021/09/29	33	76.18	19	76.48	73.90	14	10,816	0.13%
2021/09/28	61	82.48	51	82.22	80.20	10	10,680	0.09%
2021/09/27	23	79.28	33	80.12	79.90	-10	9,841	-0.10%
2021/09/24	2.1	76.66	21.1	74.81	75.70	-19	9,525	-0.20%
2021/09/23	2	73.00	2	72.85	73.00	0	9,417	0.00%
2021/09/22	11	71.55	1	71.20	71.50	10	9,438	0.11%
2021/09/17	1.1	73.00	4	73.58	73.50	-3	9,470	-0.03%
2021/09/16	1.1	72.00	2	72.05	72.60	-0.9	9,454	-0.01%
2021/09/15	27	72.42	10	71.60	71.50	17	9,509	0.18%
2021/09/14	10	71.72	13	71.75	71.50	-3	9,469	-0.03%
2021/09/13	2	72.70	2	71.70	71.70	0	9,632	0.00%
2021/09/10	7	72.43	6	72.20	72.70	1	9,877	0.01%
2021/09/09	7	71.90	10.1	71.81	72.20	-3.1	10,071	-0.03%
2021/09/08	4	70.03	2	70.00	69.60	2	10,401	0.02%
2021/09/07	34	70.38	1	70.50	70.30	33	11,177	0.30%
2021/09/06	3	72.07	1	72.40	71.30	2	11,699	0.02%
2021/09/03	2	72.80	1	72.30	72.10	1	11,964	0.01%
2021/09/02	0	0.00	5	72.12	71.90	-5	12,347	-0.04%
2021/09/01	1	73.00	1	73.40	73.70	0	12,590	0.00%
2021/08/31	2	72.80	5	72.34	72.80	-3	12,590	-0.02%
2021/08/30	26	74.02	1	73.90	73.40	25	12,648	0.20%
2021/08/27	25	73.46	7	73.91	73.70	18	12,604	0.14%
2021/08/26	7	71.33	3	71.73	71.70	4	12,512	0.03%
2021/08/25	11	68.93	11	69.59	70.50	0	12,632	0.00%
2021/08/24	16	71.97	13	70.00	70.00	3	12,652	0.02%
2021/08/23	4.1	70.84	5	71.40	71.50	-1	12,669	-0.01%
2021/08/20	8	68.61	3	69.77	68.20	5	12,712	0.04%
2021/08/19	2	70.40	2	70.40	69.30	0	12,867	0.00%
2021/08/18	4	70.65	5	70.80	73.90	-1	12,851	-0.01%
2021/08/17	8	75.36	16	75.83	73.80	-8	12,837	-0.06%
2021/08/16	40	76.09	7	75.83	74.90	33	12,983	0.25%
2021/08/13	0	0.00	2	82.65	82.90	-2	12,988	-0.02%
2021/08/12	1	84.10	0	0.00	84.30	1	13,191	0.01%
2021/08/11	6	84.77	8	85.23	84.50	-2	13,585	-0.01%
2021/08/10	1	85.40	0	0.00	85.40	1	13,665	0.01%
2021/08/09	8	87.51	9	85.52	84.10	-1	13,730	-0.01%
2021/08/06	5	88.70	6	88.18	88.00	-1	13,816	-0.01%
2021/08/05	8	88.10	17	88.18	87.30	-9	13,821	-0.07%
2021/08/04	42	88.81	31	88.88	89.10	11	14,081	0.08%
2021/08/03	20.1	85.60	41	86.79	87.50	-20.9	13,658	-0.15%
2021/08/02	0	0.00	3	82.83	83.30	-3	13,151	-0.02%
2021/07/30	2	78.60	1	79.10	79.10	1	13,152	0.01%
2021/07/29	1	78.00	1.1	78.25	78.60	-0.1	13,389	0.00%
2021/07/28	4	79.20	4	79.28	77.80	0	13,621	0.00%
2021/07/27	2	81.65	9	81.37	80.00	-7	13,719	-0.05%
2021/07/26	4	81.20	5	81.60	81.20	-1	13,875	-0.01%
2021/07/23	13	82.68	8	82.46	82.10	5	13,994	0.04%
2021/07/22	5	80.62	9	81.66	81.40	-4	13,930	-0.03%
2021/07/21	18	78.23	17	77.25	75.90	1	13,746	0.01%
2021/07/20	10	77.50	3.1	77.58	76.90	6.9	13,750	0.05%
2021/07/19	17	80.04	3	80.67	80.50	14	13,833	0.10%
2021/07/16	1	81.30	3	81.90	81.40	-2	14,247	-0.01%
2021/07/15	3	81.27	0	0.00	81.70	3	14,505	0.02%
2021/07/14	6	83.58	1	82.10	82.50	5	14,695	0.03%
2021/07/13	9.1	86.21	15	87.09	83.70	-5.9	14,884	-0.04%
2021/07/12	1	83.50	0	0.00	83.20	1	14,678	0.01%
2021/07/09	4	83.70	1	83.90	84.50	3	14,692	0.02%
2021/07/08	45	83.08	0	0.00	83.20	45	14,792	0.30%
2021/07/07	1	83.40	2	83.90	82.80	-1	14,932	-0.01%
2021/07/06	9	84.20	1	82.70	83.00	8	15,022	0.05%
2021/07/05	3.2	84.33	12	84.91	85.10	-8.8	15,176	-0.06%
2021/07/02	1	82.20	0	0.00	82.00	1	15,175	0.01%
2021/07/01	0	0.00	2	80.80	80.70	-2	15,341	-0.01%
2021/06/30	1	82.20	3	81.93	81.50	-2	15,632	-0.01%
2021/06/29	0	0.00	2	83.00	82.80	-2	15,724	-0.01%
2021/06/28	3	82.90	1	83.80	84.80	2	16,256	0.01%
2021/06/25	3	83.73	2	83.90	82.70	1	16,444	0.01%
2021/06/24	1	83.20	0	0.00	83.50	1	16,969	0.01%
2021/06/23	2	83.20	5	84.82	84.80	-3	17,087	-0.02%
2021/06/22	6	83.03	0.2	83.40	83.00	5.8	17,247	0.03%
2021/06/21	8.1	83.31	5	83.32	82.40	3.1	17,979	0.02%
2021/06/18	2	87.60	5.2	87.83	87.60	-3.2	18,581	-0.02%
2021/06/17	19.1	90.46	12	89.36	88.90	7.1	18,730	0.04%
2021/06/16	32.2	90.36	25	90.68	88.90	7.2	18,628	0.04%
2021/06/15	11.3	86.89	35.1	86.74	86.20	-23.8	18,381	-0.13%
2021/06/11	12	83.38	17	83.04	82.60	-5	18,677	-0.03%
2021/06/10	25.1	80.59	28	81.49	82.50	-3	18,508	-0.02%
2021/06/09	3	79.33	15	78.56	80.30	-12	18,181	-0.07%
2021/06/08	1	76.00	4	77.23	77.00	-3	17,994	-0.02%
2021/06/07	17	77.80	1	76.60	76.40	16	18,105	0.09%
2021/06/04	1	76.00	3	76.33	76.20	-2	18,079	-0.01%
2021/06/03	3	76.50	0	77.00	76.80	3	18,237	0.02%
2021/06/02	10	77.68	7	77.10	76.10	3	18,457	0.02%
2021/06/01	3	79.83	2	79.40	79.50	1	18,353	0.01%
2021/05/28	7	81.96	9	82.11	80.90	-2	18,411	-0.01%
2021/05/27	13	81.40	8	80.94	81.30	5	18,468	0.03%
2021/05/26	3	77.60	4	78.40	80.00	-1	18,319	-0.01%
2021/05/25	17	80.82	10	80.84	78.50	7	18,359	0.04%
2021/05/24	7	76.07	29	77.85	78.20	-22	18,270	-0.12%
2021/05/21	7	75.27	4	76.50	75.50	3	18,138	0.02%
2021/05/20	16	75.66	9	75.64	74.00	7	18,249	0.04%
2021/05/19	21	75.50	84	76.85	78.60	-63	18,154	-0.35%
2021/05/18	9	70.42	23	70.27	71.80	-14	18,103	-0.08%
2021/05/17	48	70.49	31	69.97	66.50	17	18,788	0.09%
2021/05/14	38	72.98	19	71.68	73.80	19	20,041	0.09%
2021/05/13	17	66.04	67	66.10	68.10	-50	19,889	-0.25%
2021/05/12	40	69.08	42	70.36	65.70	-2	19,943	-0.01%
2021/05/11	20	71.23	19	72.63	70.00	1	20,097	0.00%
2021/05/10	1	72.20	0	0.00	71.40	1	20,196	0.00%
2021/05/07	8	72.43	3	72.10	72.10	5	20,804	0.02%
2021/05/06	33	73.44	14	74.54	73.50	19	20,847	0.09%
2021/05/05	13	70.73	29	69.24	70.20	-16	20,768	-0.08%
2021/05/04	51	68.27	36	69.20	67.30	15	21,129	0.07%
2021/05/03	46	77.64	3.5	76.96	74.70	42.5	21,321	0.20%
2021/04/29	13.5	80.77	25	82.73	83.00	-11.5	21,377	-0.05%
2021/04/28	13	81.46	26	81.87	80.00	-13	21,438	-0.06%
2021/04/27	23	83.35	2	82.40	81.80	21	21,401	0.10%
2021/04/26	22.1	83.23	1	83.80	81.10	21.1	21,350	0.10%
2021/04/23	57	85.11	29	84.93	82.80	28	21,429	0.13%
2021/04/22	41	86.18	91	86.02	85.20	-50	21,344	-0.23%
2021/04/21	23	81.72	42	82.89	84.30	-19	20,986	-0.09%
2021/04/20	19	81.72	16	82.25	81.30	3	20,862	0.01%
2021/04/19	18	78.86	36	80.09	80.10	-18	20,734	-0.09%
2021/04/16	37	78.91	21	79.04	77.80	16	20,537	0.08%
2021/04/15	9	75.80	7	77.34	78.00	2	20,348	0.01%
2021/04/14	13	74.99	16	74.84	75.30	-3	20,297	-0.01%
2021/04/13	40	74.33	36	75.28	74.00	4	20,402	0.02%
2021/04/12	14	79.31	12	76.40	76.40	2	20,581	0.01%
2021/04/09	54	80.33	52	81.38	79.00	2	20,588	0.01%
2021/04/08	17	79.32	14	79.95	79.80	3	20,616	0.01%
2021/04/07	11	79.30	6	79.37	79.50	5	20,634	0.02%
2021/04/06	26	80.19	11	79.10	81.10	15	20,773	0.07%
2021/04/01	27	76.15	18	75.77	75.50	9	21,171	0.04%
2021/03/31	21	76.17	94	76.00	75.80	-73	21,598	-0.34%
2021/03/30	20	73.49	17	73.55	73.10	3	22,568	0.01%
2021/03/29	10	73.34	16	72.41	72.40	-6	22,798	-0.03%
2021/03/26	35	69.20	45	69.37	69.00	-10	22,533	-0.04%
2021/03/25	13	68.94	10.2	68.83	68.00	2.8	22,491	0.01%
2021/03/24	37	71.74	35.1	71.25	70.20	1.9	22,209	0.01%
2021/03/23	9	69.11	18	69.27	70.80	-9	21,339	-0.04%
2021/03/22	24	64.92	45	65.41	65.30	-21	20,493	-0.10%
2021/03/19	21	63.78	57	64.45	63.40	-36	20,159	-0.18%
2021/03/18	65	64.56	34.1	64.09	63.10	30.9	19,809	0.16%
2021/03/17	52.2	63.21	32	62.81	64.60	20.2	19,342	0.10%
2021/03/16	2.2	60.55	18	60.17	60.30	-15.8	18,592	-0.08%
2021/03/15	15	58.93	8	59.23	59.60	7	18,506	0.04%
2021/03/12	16	59.14	20	58.94	58.60	-4	18,490	-0.02%
2021/03/11	19	57.84	24	58.82	59.90	-5	18,523	-0.03%
2021/03/10	3	57.57	3	57.33	57.60	0	18,503	0.00%
2021/03/09	37	55.84	11	56.62	56.90	26	18,499	0.14%
2021/03/08	19	59.16	23	59.38	58.40	-4	18,414	-0.02%
2021/03/05	13	56.35	13	55.62	56.40	0	18,256	0.00%
2021/03/04	13	57.49	8	57.33	56.40	5	18,282	0.03%
2021/03/03	13	56.55	16	56.73	58.40	-3	18,247	-0.02%
2021/03/02	7	58.73	28	58.00	57.20	-21	18,591	-0.11%
2021/02/26	3	59.00	3	58.60	59.30	0	18,657	0.00%
2021/02/25	6	59.02	2	58.85	58.70	4	18,873	0.02%
2021/02/24	6	59.72	31	59.87	58.50	-25	18,808	-0.13%
2021/02/23	36	61.77	63	60.68	60.80	-27	18,742	-0.14%
2021/02/22	106	62.81	84	62.21	61.50	22	18,702	0.12%	大買/
2021/02/19	46	61.21	71	60.44	61.40	-25	18,460	-0.14%
2021/02/18	53	61.57	25	60.86	60.60	28	18,605	0.15%
2021/02/17	43	61.28	27	61.60	62.50	16	19,117	0.08%
2021/02/05	55	57.66	105	57.03	57.90	-50	18,671	-0.27%	大賣/
2021/02/04	10	54.42	84	54.14	54.00	-74	17,802	-0.42%
2021/02/03	16	54.38	7	54.90	53.60	9	17,791	0.05%
2021/02/02	49	54.34	51	54.95	55.20	-2	17,572	-0.01%
2021/02/01	5	53.08	7	53.09	53.70	-2	17,009	-0.01%
2021/01/29	69	54.57	64	54.58	51.90	5	16,705	0.03%
2021/01/28	12	54.15	13	54.54	52.80	-1	15,996	-0.01%
2021/01/27	17	54.49	33	54.30	53.80	-16	15,772	-0.10%
2021/01/26	60	55.47	34	54.85	54.10	26	15,546	0.17%
2021/01/25	15	53.72	22	53.56	54.00	-7	14,918	-0.05%
2021/01/22	22	50.89	27	51.33	52.10	-5	14,523	-0.03%
2021/01/21	3	49.97	9	49.11	50.50	-6	14,213	-0.04%
2021/01/20	31	46.64	7	46.84	46.90	24	13,985	0.17%
2021/01/19	1	48.00	1	48.15	47.95	0	13,887	0.00%
2021/01/18	4	47.49	4	47.60	48.10	0	13,843	0.00%
2021/01/15	5	50.32	7	50.89	50.10	-2	13,596	-0.01%
2021/01/14	5	52.14	0	0.00	52.50	5	13,422	0.04%
2021/01/13	2	51.35	3	52.57	53.20	-1	13,293	-0.01%
2021/01/12	5	50.84	7	50.51	50.40	-2	13,148	-0.02%
2021/01/11	8	52.95	3	52.70	52.60	5	12,997	0.04%
2021/01/08	18	52.51	3	52.13	52.50	15	12,869	0.12%
2021/01/07	8	52.48	9	52.81	52.60	-1	12,778	-0.01%
2021/01/06	55	52.91	64	52.51	51.40	-9	12,634	-0.07%
2021/01/05	57	54.82	83	54.49	53.40	-26	12,302	-0.21%
2021/01/04	31	52.52	5	52.90	52.70	26	11,872	0.22%
2020/12/31	29	52.94	21	53.47	53.30	8	11,712	0.07%
2020/12/30	68	53.47	16	53.66	52.90	52	11,421	0.46%
2020/12/29	35	54.61	19	55.41	54.60	16	11,222	0.14%
2020/12/28	18	54.17	29	54.22	55.50	-11	10,862	-0.10%
2020/12/25	55	52.30	67	53.62	51.80	-12	10,069	-0.12%
2020/12/24	88	51.51	86	51.44	51.50	2	9,435	0.02%
2020/12/23	5	48.62	31	48.66	48.80	-26	7,858	-0.33%
2020/12/22	9	45.93	6	45.83	44.40	3	7,373	0.04%
2020/12/21	2	45.00	84	44.70	45.10	-82	7,047	-1.16%
2020/12/18	23	43.42	0.2	43.35	43.45	22.8	6,902	0.33%
2020/12/17	21	43.12	22	42.98	43.25	-1	6,888	-0.01%
2020/12/16	1	42.15	2	42.35	42.85	-1	6,903	-0.01%
2020/12/15	13	42.58	1	42.45	41.90	12	6,927	0.17%
2020/12/14	10	42.80	2	42.08	43.15	8	7,004	0.11%
2020/12/11	17	42.76	0	0.00	42.50	17	6,994	0.24%
2020/12/10	50	42.98	27	42.84	43.30	23	6,923	0.33%
2020/12/09	37	44.82	1	44.75	44.70	36	6,787	0.53%
2020/12/08	57	44.70	60	45.12	45.25	-3	6,732	-0.04%
2020/12/07	82	45.37	17	46.01	44.85	65	6,676	0.97%
2020/12/04	2	45.93	23	45.94	46.20	-21	6,565	-0.32%
2020/12/03	12	45.68	12	45.93	45.20	0	6,440	0.00%
2020/12/02	0	0.00	3	45.60	45.50	-3	6,364	-0.05%
2020/12/01	25	45.07	4	44.60	44.95	21	6,252	0.34%
2020/11/30	8	46.28	3	46.08	45.85	5	6,096	0.08%
2020/11/27	6	45.98	16	46.51	46.05	-10	5,956	-0.17%
2020/11/26	66	46.89	11	46.82	46.50	55	5,867	0.94%
2020/11/25	4	45.48	7	45.26	46.00	-3	5,354	-0.06%
2020/11/24	5	44.95	9	45.62	44.45	-4	5,108	-0.08%
2020/11/23	3	44.83	0	0.00	44.40	3	4,777	0.06%
2020/11/20	26	45.10	5	45.55	44.45	21	4,694	0.45%
2020/11/19	1	45.20	0	0.00	45.20	1	4,544	0.02%
2020/11/18	3	44.83	12	45.00	45.00	-9	4,419	-0.20%
2020/11/17	19	45.43	34	44.89	44.50	-15	4,216	-0.36%
2020/11/16	58	45.26	38	45.12	44.50	20	3,939	0.51%
2020/11/13	8	42.25	10	42.62	42.90	-2	3,069	-0.07%
2020/11/12	5	41.95	7	42.21	41.90	-2	2,611	-0.08%
2020/11/11	1	40.35	1	40.55	40.70	0	2,016	0.00%
2020/11/05	3	38.78	0	0.00	38.70	3	1,910	0.16%
2020/10/27	0	0.00	5	38.61	38.80	-5	2,088	-0.24%
2020/10/26	1	39.00	0	0.00	38.70	1	2,222	0.05%
2020/10/21	1	38.35	2	37.98	37.95	-1	2,274	-0.04%
2020/10/20	4	38.30	2	38.33	38.10	2	2,295	0.09%
2020/10/12	1	36.70	0	0.00	36.45	1	2,386	0.04%
2020/10/08	0	0.00	2	37.20	37.05	-2	2,412	-0.08%
2020/10/07	2	37.35	2	37.10	37.25	0	2,440	0.00%
2020/10/05	1	37.00	0	0.00	37.10	1	2,534	0.04%
2020/09/23	1	37.90	0	0.00	37.75	1	2,956	0.03%
2020/09/17	3	41.00	5	40.74	40.60	-2	3,125	-0.06%
2020/09/14	2	38.90	1	39.00	39.10	1	3,074	0.03%
2020/09/11	1	38.65	0	0.00	38.50	1	3,163	0.03%
2020/09/10	3	39.30	1	39.35	38.50	2	3,264	0.06%
2020/09/09	1	38.40	0	0.00	39.00	1	3,282	0.03%
2020/09/02	1	37.85	0	0.00	37.85	1	3,506	0.03%
2020/08/26	0	0.00	2	38.00	38.05	-2	3,815	-0.05%
2020/08/25	0	0.00	3	38.65	38.40	-3	3,846	-0.08%
2020/08/24	0	0.00	2	37.80	38.20	-2	3,868	-0.05%
2020/08/21	0	0.00	1	36.85	37.00	-1	3,954	-0.03%
2020/08/20	3	37.12	12	36.88	36.05	-9	4,025	-0.22%
2020/08/19	0	0.00	1	38.95	38.90	-1	4,079	-0.02%
2020/08/18	3	39.20	0	0.00	39.05	3	4,106	0.07%
2020/08/14	1	39.15	0	0.00	39.15	1	4,210	0.02%
2020/08/13	1	39.15	2	39.60	39.05	-1	4,247	-0.02%
2020/08/06	10	41.30	0	0.00	40.75	10	4,823	0.21%
2020/08/05	0	0.00	1	41.30	41.20	-1	5,014	-0.02%
2020/08/04	0	0.00	20	41.35	41.25	-20	5,361	-0.37%
2020/08/03	1	41.05	0	0.00	40.85	1	5,506	0.02%
2020/07/30	2	41.10	2	40.83	40.90	0	5,952	0.00%
2020/07/28	3	38.98	0	0.00	38.50	3	6,369	0.05%
2020/07/27	1	39.60	0	0.00	39.80	1	6,722	0.01%
2020/07/24	1	40.20	12	40.45	40.05	-11	6,856	-0.16%
2020/07/23	37	40.91	25	40.85	40.85	12	6,857	0.17%
2020/07/20	0	0.00	1	39.25	39.80	-1	6,826	-0.01%
2020/07/17	12	40.13	0	0.00	39.70	12	6,825	0.18%
2020/07/16	50	40.36	80	40.10	40.10	-30	6,830	-0.44%
2020/07/15	0	0.00	1	40.45	40.30	-1	6,823	-0.01%
2020/07/14	1	40.90	0	0.00	40.60	1	6,846	0.01%
2020/07/13	31	40.72	0	0.00	40.90	31	6,834	0.45%
2020/07/10	1	40.30	10	40.21	40.10	-9	6,865	-0.13%
2020/07/09	0	0.00	10	41.64	41.20	-10	6,897	-0.14%
2020/07/08	5	42.00	0	0.00	41.70	5	6,989	0.07%
2020/07/07	2	41.95	5	41.92	42.00	-3	6,965	-0.04%
2020/07/06	3	41.90	1	42.10	41.75	2	6,931	0.03%
2020/07/03	2	40.85	13	40.91	40.90	-11	6,929	-0.16%
2020/07/02	13	41.14	2	41.10	41.15	11	6,967	0.16%
2020/07/01	4	41.79	1	41.70	41.65	3	6,887	0.04%
2020/06/30	3	41.45	0	0.00	41.85	3	6,845	0.04%
2020/06/29	4	42.98	0	0.00	42.90	4	6,765	0.06%
2020/06/24	2	42.85	1	42.90	42.85	1	6,669	0.01%
2020/06/23	6	42.83	2	42.80	42.70	4	6,670	0.06%
2020/06/19	2	42.98	0	0.00	42.85	2	6,669	0.03%
2020/06/18	4	43.00	24	42.96	42.85	-20	6,667	-0.30%
2020/06/17	0	0.00	2	42.65	42.95	-2	6,597	-0.03%
2020/06/16	0	0.00	8	41.93	42.00	-8	6,551	-0.12%
2020/06/15	12	41.61	10	41.49	41.20	2	6,618	0.03%
2020/06/12	11	40.29	5	40.25	41.50	6	6,634	0.09%
2020/06/11	10	41.94	3	42.07	40.90	7	6,651	0.11%
2020/06/10	15	42.63	4	42.46	42.45	11	6,623	0.17%
2020/06/09	1	42.90	0	0.00	42.30	1	6,697	0.01%
2020/06/08	0	0.00	17	42.86	42.25	-17	6,808	-0.25%
2020/06/05	1	42.65	19	42.58	42.65	-18	6,766	-0.27%
2020/06/04	0	0.00	2	42.50	42.65	-2	6,762	-0.03%
2020/06/03	2	42.00	13	41.98	41.90	-11	6,728	-0.16%
2020/06/02	11	41.78	5	42.30	41.50	6	6,800	0.09%
2020/06/01	7	41.64	0	0.00	41.75	7	6,870	0.10%
2020/05/29	4	40.85	0	0.00	40.95	4	6,863	0.06%
2020/05/28	0	0.00	1	41.60	40.60	-1	6,904	-0.01%
2020/05/27	13	42.07	1	42.05	41.85	12	6,848	0.18%
2020/05/26	3	42.23	3	42.62	42.25	0	6,841	0.00%
2020/05/25	2	40.85	1	41.55	41.55	1	6,753	0.01%
2020/05/22	0	0.00	1	41.50	41.15	-1	6,717	-0.01%
2020/05/20	6	41.17	2	41.10	40.95	4	6,702	0.06%
2020/05/18	12	40.57	11	40.35	40.20	1	6,592	0.02%
2020/05/15	15	42.02	12	42.00	41.90	3	6,449	0.05%
2020/05/14	2	42.93	4	42.69	41.30	-2	6,348	-0.03%
2020/05/13	2	42.83	2	43.15	42.95	0	6,213	0.00%
2020/05/12	18	44.22	3	43.67	43.70	15	6,141	0.24%
2020/05/11	22	44.44	15	44.31	44.20	7	5,978	0.12%
2020/05/08	1	42.45	17	42.51	42.30	-16	5,640	-0.28%
2020/05/07	29	42.62	19	42.52	42.30	10	5,486	0.18%
2020/05/06	32	41.98	43	42.69	41.75	-11	5,362	-0.21%
2020/05/05	23	41.23	13	40.91	40.80	10	5,071	0.20%
2020/05/04	31	40.25	14	40.61	41.50	17	4,899	0.35%
2020/04/30	15	39.29	27	39.76	40.50	-12	4,660	-0.26%
2020/04/29	13	37.08	5	36.70	36.85	8	4,394	0.18%
2020/04/27	1	35.30	11	34.86	35.25	-10	4,465	-0.22%
2020/04/24	0	0.00	1	34.45	34.45	-1	4,447	-0.02%
2020/04/23	0	0.00	3	34.63	34.60	-3	4,462	-0.07%
2020/04/20	2	34.90	1	35.05	34.90	1	4,514	0.02%
2020/04/17	10	34.70	11	35.60	34.75	-1	4,584	-0.02%
2020/04/16	1	35.15	1	35.25	35.15	0	4,539	0.00%
2020/04/15	15	35.16	4	35.11	35.20	11	4,612	0.24%
2020/04/14	5	35.08	11	35.37	35.40	-6	4,612	-0.13%
2020/04/13	25	34.89	19	34.82	34.80	6	4,589	0.13%
2020/04/10	0	0.00	10	33.30	33.30	-10	4,513	-0.22%
2020/04/09	0	0.00	1	33.30	33.00	-1	4,571	-0.02%
2020/04/08	4	32.68	6	33.07	33.50	-2	4,574	-0.04%
2020/04/07	3	31.88	7	31.61	32.90	-4	4,500	-0.09%
2020/04/01	1	29.95	0	0.00	30.30	1	4,431	0.02%
2020/03/31	5	30.00	2	30.50	29.80	3	4,456	0.07%
2020/03/30	1	29.75	1	29.90	30.20	0	4,472	0.00%
2020/03/27	2	30.40	5	30.55	30.20	-3	4,543	-0.07%
2020/03/26	0	0.00	2	28.90	29.70	-2	4,546	-0.04%
2020/03/25	1	29.80	1	29.95	29.70	0	4,561	0.00%
2020/03/24	0	0.00	26	28.59	28.25	-26	4,573	-0.57%
2020/03/23	21	27.04	0	0.00	27.10	21	4,808	0.44%
2020/03/20	1	28.50	25	28.29	28.60	-24	5,173	-0.46%
2020/03/19	1	26.50	0	0.00	26.45	1	5,391	0.02%
2020/03/18	1	30.65	0	0.00	29.35	1	5,436	0.02%
2020/03/17	11	30.78	0	0.00	29.90	11	5,549	0.20%
2020/03/16	8	32.72	11	32.34	31.00	-3	5,561	-0.05%
2020/03/13	3	31.00	0	0.00	31.95	3	5,565	0.05%
2020/03/12	9	34.49	0	0.00	34.30	9	5,506	0.16%
2020/03/11	1	38.90	1	38.95	38.05	0	5,468	0.00%
2020/03/10	1	36.60	1	37.30	38.55	0	5,761	0.00%
2020/03/09	1	38.10	0	0.00	38.00	1	5,901	0.02%
2020/03/06	1	40.00	2	39.90	39.70	-1	5,920	-0.02%
2020/03/05	3	38.95	5	39.28	39.65	-2	6,003	-0.03%
2020/03/04	0	0.00	1	38.10	38.40	-1	6,457	-0.02%
2020/03/03	5	38.73	5	38.14	38.30	0	6,684	0.00%
2020/03/02	6	36.45	1	36.95	36.25	5	6,716	0.07%
2020/02/27	2	38.68	0	0.00	37.00	2	6,860	0.03%
2020/02/26	0	0.00	2	39.33	39.30	-2	6,803	-0.03%
2020/02/25	8	38.74	1	38.10	38.90	7	6,761	0.10%
2020/02/21	10	38.93	1	38.80	38.95	9	6,745	0.13%
2020/02/20	0	0.00	2	38.50	38.50	-2	6,684	-0.03%
2020/02/14	1	37.95	2	38.20	38.00	-1	6,672	-0.01%
2020/02/13	1	38.00	1	38.70	37.70	0	6,723	0.00%
2020/02/12	2	38.15	9	38.34	38.30	-7	6,714	-0.10%
2020/02/11	0	0.00	4	37.48	37.65	-4	6,756	-0.06%
2020/02/10	2	35.95	2	36.10	36.60	0	6,972	0.00%
2020/02/07	2	36.45	0	0.00	36.35	2	7,364	0.03%
2020/02/06	2	36.95	4	36.89	37.10	-2	7,746	-0.03%
2020/02/05	15	35.92	2	35.45	35.85	13	7,741	0.17%
2020/02/04	5	34.97	14	34.44	35.95	-9	7,703	-0.12%
2020/02/03	18	33.45	1	33.40	33.40	17	7,678	0.22%
2020/01/31	1	35.60	2	36.18	36.45	-1	7,587	-0.01%
2020/01/30	4	38.50	3	38.45	38.45	1	7,532	0.01%
2020/01/20	0	0.00	3	42.70	42.70	-3	7,534	-0.04%
2020/01/17	2	43.60	2	43.10	43.00	0	7,589	0.00%
2020/01/16	0	0.00	1	43.35	43.40	-1	7,662	-0.01%
2020/01/15	3	43.75	2	43.75	43.35	1	7,873	0.01%
2020/01/14	3	43.90	11	43.93	43.75	-8	8,146	-0.10%
2020/01/13	1	43.20	1	43.40	43.40	0	8,108	0.00%
2020/01/10	0	0.00	2	42.80	42.55	-2	8,078	-0.02%
2020/01/09	1	42.40	4	42.80	42.40	-3	8,088	-0.04%
2020/01/08	4	43.00	2	43.15	43.15	2	8,102	0.02%
2020/01/07	2	42.58	7	43.04	43.10	-5	8,246	-0.06%
2020/01/06	7	42.23	1	42.50	42.80	6	8,254	0.07%
2020/01/03	0	0.00	1	43.25	42.80	-1	8,271	-0.01%
2019/12/31	17	42.61	1	42.75	42.55	16	8,331	0.19%
2019/12/30	3	42.58	0	0.00	42.55	3	8,401	0.04%
2019/12/27	1	42.50	1	42.50	42.35	0	8,440	0.00%
2019/12/26	3	42.40	5	42.55	42.20	-2	8,527	-0.02%
2019/12/25	5	41.90	0	0.00	42.45	5	8,590	0.06%
2019/12/24	1	41.90	1	42.00	41.45	0	8,942	0.00%
2019/12/23	0	0.00	2	42.08	41.95	-2	8,962	-0.02%
2019/12/20	0	0.00	4.2	42.40	42.60	-4.2	9,107	-0.05%
2019/12/19	2	42.85	7	42.76	42.75	-5	9,700	-0.05%
2019/12/18	10	42.76	1	43.00	42.60	9	10,083	0.09%
2019/12/17	8	44.21	6	44.01	44.25	2	10,305	0.02%
2019/12/16	7	45.89	9	46.35	46.80	-2	10,013	-0.02%
2019/12/13	7	45.40	7	45.84	45.30	0	9,961	0.00%
2019/12/12	8	45.64	17	45.32	44.85	-9	10,269	-0.09%
2019/12/11	4	45.10	2	45.55	45.30	2	10,281	0.02%
2019/12/10	2	44.15	1	45.00	45.00	1	10,391	0.01%
2019/12/09	3	45.35	7	45.46	45.00	-4	10,420	-0.04%
2019/12/06	2	45.53	11	45.60	45.30	-9	10,519	-0.09%
2019/12/05	20	46.19	57	46.19	45.40	-37	10,532	-0.35%
2019/12/04	46	45.22	22	45.11	45.25	24	10,426	0.23%
2019/12/03	6	44.57	12	44.50	44.50	-6	10,636	-0.06%
2019/12/02	4	43.59	3	43.90	44.85	1	10,677	0.01%
2019/11/29	65	45.38	33	45.50	44.40	32	10,682	0.30%
2019/11/28	10	43.96	64	43.96	43.90	-54	10,301	-0.52%
2019/11/27	8	43.11	7	42.88	42.60	1	10,422	0.01%
2019/11/26	6	42.55	68	42.92	43.00	-62	10,526	-0.59%
2019/11/25	5	41.49	1	41.25	41.25	4	10,621	0.04%
2019/11/21	0	0.00	1	40.85	41.00	-1	11,463	-0.01%
2019/11/18	2	41.23	1	41.35	41.05	1	12,160	0.01%
2019/11/15	1	41.00	1	41.10	40.90	0	12,388	0.00%
2019/11/14	1	40.65	0	0.00	40.65	1	12,744	0.01%
2019/11/13	1	41.10	3	41.30	41.30	-2	12,941	-0.02%
2019/11/12	0	0.00	1	41.70	41.45	-1	13,341	-0.01%
2019/11/08	35	41.00	22	41.30	41.00	13	14,410	0.09%
2019/11/07	24	40.28	6	40.83	40.60	18	14,552	0.12%
2019/11/06	9	42.51	6	41.86	42.00	3	14,468	0.02%
2019/11/05	6	45.17	3	45.07	45.30	3	14,132	0.02%
2019/11/04	0	0.00	1	44.10	43.50	-1	13,749	-0.01%
2019/11/01	1	43.40	0	0.00	43.50	1	13,691	0.01%
2019/10/31	18	43.56	1	44.40	43.35	17	13,704	0.12%
2019/10/30	0	0.00	67	43.59	43.65	-67	13,699	-0.49%
2019/10/29	3	43.63	32	42.94	42.80	-29	13,673	-0.21%
2019/10/28	33	44.25	3	43.60	43.85	30	13,617	0.22%
2019/10/25	9	43.33	0	0.00	43.15	9	13,563	0.07%
2019/10/24	3	44.37	10	44.55	44.10	-7	13,517	-0.05%
2019/10/23	10	44.10	26	44.49	44.35	-16	13,520	-0.12%
2019/10/22	27	44.18	5	43.87	44.10	22	13,312	0.17%
2019/10/21	3	42.68	2	42.85	42.75	1	13,039	0.01%
2019/10/18	3	42.15	2	42.35	42.25	1	12,991	0.01%
2019/10/17	1	41.65	0	0.00	41.95	1	12,961	0.01%
2019/10/16	6	42.18	2	42.33	42.00	4	12,920	0.03%
2019/10/15	8	42.47	5	42.43	42.45	3	12,807	0.02%
2019/10/14	0	0.00	74	41.50	41.15	-74	12,605	-0.59%
2019/10/09	0	0.00	42	40.72	40.50	-42	12,511	-0.34%
2019/10/08	1	41.40	10	41.35	41.25	-9	12,425	-0.07%
2019/10/07	1	41.65	4	42.08	42.00	-3	12,362	-0.02%
2019/10/04	44	41.28	0	0.00	41.00	44	12,222	0.36%
2019/10/03	0	0.00	10	41.80	41.95	-10	12,128	-0.08%
2019/10/02	91	41.56	5	42.08	42.40	86	12,070	0.71%
2019/10/01	1	40.95	0	0.00	41.00	1	11,963	0.01%
2019/09/27	28	40.80	4	41.49	40.60	24	11,886	0.20%
2019/09/26	2	43.48	0	0.00	43.50	2	11,505	0.02%
2019/09/25	12	43.22	0	0.00	43.20	12	11,442	0.10%
2019/09/24	34	43.85	74	45.80	43.45	-40	11,299	-0.35%
2019/09/23	8	47.25	10	47.48	46.80	-2	10,695	-0.02%
2019/09/20	8	48.16	3	48.37	48.60	5	10,293	0.05%
2019/09/19	4	46.00	0	0.00	46.90	4	9,803	0.04%
2019/09/18	22	47.27	4	46.91	46.55	18	9,709	0.19%
2019/09/17	11	47.21	7	46.88	47.10	4	9,484	0.04%
2019/09/16	13	46.27	0	0.00	46.50	13	9,039	0.14%
2019/09/12	11	44.82	1	45.00	46.35	10	8,913	0.11%
2019/09/11	4	45.50	1	45.55	45.20	3	8,751	0.03%
2019/09/10	36	45.20	1	45.25	45.30	35	8,666	0.40%
2019/09/06	13	46.28	6	46.27	46.30	7	8,432	0.08%
2019/09/05	9	46.73	2	46.70	46.70	7	8,273	0.08%
2019/09/04	0	0.00	6	44.72	45.25	-6	7,862	-0.08%
2019/09/03	14	45.44	5	44.70	45.05	9	7,723	0.12%
2019/09/02	2	44.43	13	44.26	44.50	-11	7,511	-0.15%
2019/08/30	0	0.00	3	46.50	43.20	-3	7,313	-0.04%
2019/08/29	0	0.00	7	46.39	46.80	-7	6,927	-0.10%
2019/08/28	4	46.66	5	46.25	46.30	-1	6,709	-0.01%
2019/08/27	4	46.03	6	45.49	46.50	-2	6,414	-0.03%
2019/08/26	5	42.31	4	42.79	43.55	1	5,719	0.02%
2019/08/23	8	43.21	15	43.22	42.95	-7	5,531	-0.13%
2019/08/22	5	42.42	5	42.66	42.30	0	5,193	0.00%
2019/08/21	9	42.16	4	41.99	42.00	5	4,975	0.10%
2019/08/20	4	41.49	12	42.18	40.80	-8	4,749	-0.17%
2019/08/19	9	43.66	3	42.75	42.30	6	4,500	0.13%
2019/08/16	6	41.54	2	41.55	41.75	4	4,112	0.10%
2019/08/15	14	41.05	10	41.49	41.80	4	3,876	0.10%
2019/08/14	3	40.67	91	39.99	41.50	-88	3,444	-2.55%
2019/08/13	14	38.63	136	38.53	38.20	-122	2,872	-4.25%	大賣/鉅額交易
2019/08/12	2	35.50	5	37.12	38.10	-3	2,255	-0.13%
2019/08/08	0	0.00	4	34.43	34.65	-4	2,010	-0.20%
2019/08/07	1	33.50	4	33.58	33.65	-3	1,853	-0.16%
2019/08/06	2	30.63	1	32.60	32.65	1	1,774	0.06%
2019/07/31	11	33.13	0	0.00	33.35	11	1,681	0.65%
2019/07/30	39	33.46	14	32.66	32.80	25	1,668	1.50%
2019/07/29	20	33.65	2	33.70	33.70	18	1,635	1.10%
2019/07/26	10	33.00	1	32.95	33.10	9	1,575	0.57%
2019/07/25	2	32.98	3	32.95	32.75	-1	1,546	-0.06%
2019/07/23	12	31.81	18	31.76	31.80	-6	1,489	-0.40%
2019/07/22	0	0.00	2.2	31.19	31.20	-2.2	1,466	-0.15%
2019/07/17	5	31.05	2	31.20	31.00	3	1,504	0.20%
2019/07/16	0	0.00	2	31.15	31.10	-2	1,542	-0.13%
2019/07/15	2	31.15	0	0.00	31.10	2	1,577	0.13%
2019/07/12	3	30.92	0	0.00	30.95	3	1,615	0.19%
2019/07/11	0	0.00	4	30.98	30.85	-4	1,647	-0.24%
2019/07/10	4	30.65	0	0.00	30.75	4	1,765	0.23%
2019/07/09	2	30.70	0	0.00	30.45	2	1,802	0.11%
2019/07/05	7	31.29	0	0.00	31.30	7	1,842	0.38%
2019/07/04	0	0.00	2	31.25	31.45	-2	1,864	-0.11%
2019/07/03	3	30.90	5	30.90	30.90	-2	1,975	-0.10%
2019/07/02	0	0.00	3	31.35	31.50	-3	2,063	-0.15%
2019/07/01	10	30.66	12	30.93	31.45	-2	2,088	-0.10%
2019/06/28	17	32.25	3	32.10	32.10	14	2,361	0.59%
2019/06/27	3	32.50	8	32.28	32.60	-5	2,417	-0.21%
2019/06/26	7	31.78	0	0.00	31.80	7	2,493	0.28%
2019/06/25	6	32.05	9	31.88	31.95	-3	2,505	-0.12%
2019/06/24	0	0.00	2	32.35	32.30	-2	2,576	-0.08%
2019/06/21	3	32.45	6	32.56	32.50	-3	2,585	-0.12%
2019/06/20	3	32.72	18.6	32.49	32.70	-15.6	2,619	-0.60%
2019/06/19	10	32.02	1	31.90	32.00	9	2,584	0.35%
2019/06/18	2	31.50	2	31.70	31.70	0	2,568	0.00%
2019/06/17	0	0.00	3	30.98	31.05	-3	2,561	-0.12%
2019/06/14	5	31.29	11	31.28	31.35	-6	2,623	-0.23%
2019/06/13	5	30.59	5	30.54	31.00	0	2,623	0.00%
2019/06/12	2	29.40	3	29.25	29.35	-1	2,608	-0.04%
2019/06/11	0	0.00	2	29.20	29.20	-2	2,613	-0.08%
2019/06/10	2	28.70	0	0.00	28.80	2	2,623	0.08%
2019/06/05	2	28.90	2	29.00	28.85	0	2,645	0.00%
2019/05/30	13	28.86	0	0.00	28.90	13	2,754	0.47%
2019/05/29	3	28.30	0	0.00	28.15	3	2,785	0.11%
2019/05/22	0	0.00	1	29.25	28.80	-1	3,392	-0.03%
2019/05/13	1	28.95	1	28.75	28.70	0	3,712	0.00%
2019/05/06	1	31.80	0	0.00	31.70	1	3,817	0.03%
2019/05/02	0	0.00	5	33.10	33.00	-5	3,818	-0.13%
2019/04/30	0	0.00	3	32.60	32.80	-3	3,854	-0.08%
2019/04/29	3	33.30	8	33.10	33.00	-5	3,914	-0.13%
2019/04/26	3	34.02	1	34.25	34.00	2	3,924	0.05%
2019/04/25	9	34.77	0	0.00	34.60	9	3,952	0.23%
2019/04/24	1	34.60	1	34.50	34.65	0	4,013	0.00%
2019/04/22	1	34.55	2	34.90	34.55	-1	4,007	-0.02%
2019/04/19	0	0.00	10	34.05	34.90	-10	4,037	-0.25%
2019/04/17	5	34.50	10	34.78	34.50	-5	3,983	-0.13%
2019/04/16	18	34.63	6	34.50	34.90	12	4,021	0.30%
2019/04/15	0	0.00	2	33.50	33.75	-2	3,935	-0.05%
2019/04/12	1	32.80	0	0.00	32.80	1	3,916	0.03%
2019/04/11	0	0.00	1	33.55	33.15	-1	3,913	-0.03%
2019/04/10	1	33.90	1	33.95	33.85	0	3,898	0.00%
2019/04/09	11	34.63	0	0.00	34.35	11	3,879	0.28%
2019/04/08	10	33.81	12	33.67	34.00	-2	3,761	-0.05%
2019/04/03	2	34.55	0	0.00	34.60	2	3,670	0.05%
2019/04/02	4	34.89	12	35.40	34.55	-8	3,618	-0.22%
2019/04/01	0	0.00	1	33.10	33.40	-1	3,357	-0.03%
2019/03/28	1	32.20	1	32.35	32.45	0	3,149	0.00%
2019/03/27	0	0.00	113	32.85	32.70	-113	3,173	-3.56%	大賣/鉅額交易
2019/03/26	5	31.80	5	31.85	31.85	0	3,124	0.00%
2019/03/25	24	31.82	10	31.50	31.95	14	3,122	0.45%
2019/03/22	3	32.03	0	0.00	32.15	3	3,069	0.10%
2019/03/20	0	0.00	70	32.00	31.85	-70	3,073	-2.28%
2019/03/19	2	32.50	1	32.65	32.20	1	3,165	0.03%
2019/03/18	0	0.00	3	32.07	32.50	-3	3,114	-0.10%
2019/03/15	4	31.70	10	31.67	31.75	-6	3,052	-0.20%
2019/03/14	3	30.60	3	30.88	30.75	0	3,083	0.00%
2019/03/13	100	30.80	0	0.00	30.80	100	3,133	3.19%
2019/03/12	1	31.40	0	0.00	31.00	1	3,192	0.03%
2019/03/11	1	31.35	0	0.00	31.15	1	3,259	0.03%
2019/03/07	0	0.00	2	31.58	31.30	-2	3,361	-0.06%
2019/03/06	0	0.00	1	31.35	31.30	-1	3,401	-0.03%
2019/03/05	4	31.69	0	0.00	31.65	4	3,417	0.12%
2019/03/04	0	0.00	2	32.33	32.00	-2	3,417	-0.06%
2019/02/27	82	31.88	8	32.23	32.50	74	3,436	2.15%
2019/02/26	24	32.56	17	32.60	32.55	7	3,339	0.21%
2019/02/25	0	0.00	10	30.70	31.20	-10	2,972	-0.34%
2019/02/22	1	30.60	0	0.00	30.30	1	2,923	0.03%
2019/02/21	7	30.67	27	30.65	30.80	-20	2,927	-0.68%
2019/02/20	10	31.15	5	30.70	30.75	5	2,971	0.17%
2019/02/19	10	30.80	1	30.60	30.60	9	2,943	0.31%
2019/02/18	1	30.90	7	31.01	30.70	-6	2,941	-0.20%
2019/02/15	0	0.00	50	31.06	31.00	-50	2,918	-1.71%
2019/02/14	52	30.96	3	31.10	31.20	49	2,878	1.70%
2019/02/12	0	30.65	2	30.60	30.60	-2	2,821	-0.07%
2019/02/11	10	30.60	4	31.10	30.70	6	2,757	0.22%
2019/01/25	0	0.00	2	30.08	30.05	-2	2,701	-0.07%
2019/01/23	2	29.65	1	29.55	29.55	1	2,654	0.04%
2019/01/22	0	0.00	2	30.00	30.00	-2	2,639	-0.08%
2019/01/21	2	30.60	5	30.21	30.05	-3	2,591	-0.12%
2019/01/18	10	29.70	10	29.35	29.30	0	2,512	0.00%
2019/01/17	0	0.00	1	29.10	29.15	-1	2,491	-0.04%
2019/01/16	3	29.08	6	29.22	29.55	-3	2,448	-0.12%
2019/01/14	2	28.30	6	28.12	28.05	-4	2,339	-0.17%
2019/01/10	0	0.00	81	27.90	28.00	-81	2,258	-3.59%
2019/01/09	0	0.00	2	27.85	27.85	-2	2,264	-0.09%
2019/01/08	8	27.79	0	0.00	27.90	8	2,242	0.36%
2019/01/07	0	0.00	2	26.95	27.30	-2	2,172	-0.09%
2019/01/04	84	26.30	0	0.00	26.40	84	2,170	3.87%
2019/01/03	4	26.95	0	0.00	27.15	4	2,196	0.18%
2018/12/28	2	28.25	0	0.00	28.05	2	2,188	0.09%
2018/12/20	1	28.90	0	0.00	28.30	1	2,195	0.05%
2018/12/18	0	0.00	1	28.05	28.10	-1	2,125	-0.05%
2018/12/14	0	0.00	1	28.85	29.15	-1	2,147	-0.05%
2018/12/12	11	29.86	111	30.00	30.00	-100	2,202	-4.54%	大賣/
2018/12/11	0	0.00	11	28.29	28.90	-11	2,113	-0.52%
2018/12/07	103	28.00	20	27.85	28.20	83	2,176	3.81%	大買/
2018/12/06	6	29.00	0	0.00	29.10	6	2,101	0.29%
2018/12/05	10	30.70	0	0.00	30.70	10	2,055	0.49%
2018/12/04	1	31.50	112	31.52	31.95	-111	2,034	-5.46%	大賣/鉅額交易
2018/12/03	10	30.45	3	30.58	30.90	7	1,987	0.35%
2018/11/29	7	29.91	2	30.00	29.60	5	1,891	0.26%
2018/11/28	18	28.92	4	28.96	29.40	14	1,809	0.77%
2018/11/27	4	28.63	0	0.00	28.85	4	1,772	0.23%
2018/11/26	0	0.00	4	28.66	28.45	-4	1,750	-0.23%
2018/11/23	1	27.50	4	27.70	27.30	-3	1,706	-0.18%
2018/11/20	1	28.45	0	0.00	28.40	1	1,737	0.06%
2018/11/19	1	28.95	0	0.00	29.00	1	1,710	0.06%
2018/11/16	0	0.00	2	27.80	27.85	-2	1,652	-0.12%
2018/11/15	1	27.20	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	27.70	0	0.00	27.70	1	1,647	0.06%
2018/11/12	0	0.00	2	28.43	28.35	-2	1,689	-0.12%
2018/11/08	2	27.30	2	27.05	26.90	0	1,630	0.00%
2018/11/05	1	26.85	1	26.80	26.70	0	1,794	0.00%
2018/11/02	2	28.10	1	27.50	27.15	1	1,795	0.06%
2018/11/01	0	0.00	1	26.05	26.00	-1	1,743	-0.06%
2018/10/31	0	0.00	1	24.30	25.45	-1	1,740	-0.06%
2018/10/29	1	23.95	1	24.05	23.95	0	1,746	0.00%
2018/10/26	1	24.05	1	24.25	24.00	0	1,786	0.00%
2018/10/25	1	24.05	5	24.20	24.05	-4	1,820	-0.22%
2018/10/23	1	25.30	0	0.00	25.30	1	1,835	0.05%
2018/10/17	0	0.00	10	26.58	26.20	-10	1,908	-0.52%
2018/10/16	10	26.10	1	26.00	25.90	9	1,909	0.47%
2018/10/15	0	0.00	10	25.75	25.60	-10	1,914	-0.52%
2018/10/12	15	24.55	6	25.51	25.60	9	1,912	0.47%
2018/10/11	32	25.80	32	25.78	25.75	0	1,897	0.00%
2018/10/08	1	29.30	0	0.00	29.10	1	1,885	0.05%
2018/10/05	23	29.36	0	0.00	29.30	23	1,896	1.21%
2018/10/04	1	31.70	0	0.00	31.25	1	1,879	0.05%
2018/10/03	1	31.85	3	31.95	31.60	-2	1,883	-0.11%
2018/10/02	1	31.80	1	32.35	31.90	0	1,892	0.00%
2018/10/01	0	0.00	3	31.95	32.45	-3	1,906	-0.16%
2018/09/28	1	32.00	0	0.00	31.90	1	1,948	0.05%
2018/09/27	7	31.91	0	0.00	31.85	7	1,955	0.36%
2018/09/20	1	31.95	0	0.00	31.40	1	2,000	0.05%
2018/09/19	5	32.84	2	32.40	32.60	3	2,034	0.15%
2018/09/18	1	31.70	0	0.00	32.00	1	1,990	0.05%
2018/09/14	5	30.95	6	31.83	32.80	-1	2,040	-0.05%
2018/09/12	0	0.00	1	29.85	29.35	-1	1,973	-0.05%
2018/09/11	2	28.83	1	29.10	29.35	1	1,986	0.05%
2018/09/10	1	28.40	1	28.65	28.40	0	2,006	0.00%
2018/09/07	0	0.00	1	32.30	30.60	-1	1,997	-0.05%
2018/09/06	0	0.00	3	32.65	32.40	-3	2,007	-0.15%
2018/09/05	6	32.99	0	0.00	32.70	6	2,066	0.29%
2018/09/03	0	0.00	12	31.85	32.00	-12	2,299	-0.52%
2018/08/31	0	0.00	1	32.80	32.80	-1	2,317	-0.04%
2018/08/30	0	0.00	4	32.75	32.75	-4	2,359	-0.17%
2018/08/29	1	33.50	21	33.60	33.15	-20	2,396	-0.83%
2018/08/28	20	33.20	13	32.75	33.30	7	2,399	0.29%
2018/08/27	12	32.20	16	32.25	32.20	-4	2,397	-0.17%
2018/08/24	1	31.80	0	0.00	31.95	1	2,418	0.04%
2018/08/23	0	0.00	5	32.13	32.10	-5	2,534	-0.20%
2018/08/22	0	0.00	2	32.05	31.80	-2	2,538	-0.08%
2018/08/21	2	31.53	10	31.58	31.60	-8	2,546	-0.31%
2018/08/17	10	33.35	10	33.40	33.40	0	2,584	0.00%
2018/08/16	0	0.00	20	32.45	32.60	-20	2,627	-0.76%
2018/08/15	8	33.06	1	32.85	32.80	7	2,621	0.27%
2018/08/13	11	32.43	2	32.65	32.60	9	2,627	0.34%
2018/08/10	122	35.90	5	35.80	35.80	117	2,563	4.56%	大買/鉅額交易
2018/08/09	2	37.55	0	0.00	37.45	2	2,554	0.08%
2018/08/03	1	38.20	0	0.00	38.20	1	2,602	0.04%
2018/08/02	1	39.30	17	38.61	38.50	-16	2,624	-0.61%
2018/07/31	7	38.29	0	0.00	38.65	7	2,586	0.27%
2018/07/30	2	38.20	0	0.00	38.05	2	2,594	0.08%
2018/07/27	3	38.05	8	38.09	38.05	-5	2,603	-0.19%
2018/07/26	2	38.15	0	0.00	38.05	2	2,625	0.08%
2018/07/25	0	0.00	5	38.01	37.85	-5	2,622	-0.19%
2018/07/24	4	37.70	1	37.85	38.00	3	2,620	0.11%
2018/07/23	0	0.00	1	37.55	37.30	-1	2,596	-0.04%
2018/07/11	0	0.00	1	37.45	37.35	-1	2,875	-0.03%
2018/07/09	9	38.02	0	0.00	37.80	9	3,295	0.27%
2018/07/05	0	0.00	26	37.39	37.20	-26	3,292	-0.79%
2018/07/04	0	0.00	1	37.60	37.30	-1	3,275	-0.03%
2018/07/03	0	0.00	10	38.20	37.60	-10	3,303	-0.30%
2018/07/02	11	37.51	1	37.40	37.25	10	3,281	0.30%
2018/06/29	28	37.67	31	37.62	37.60	-3	3,293	-0.09%
2018/06/28	29	40.36	5	40.20	40.00	24	3,311	0.72%
2018/06/26	1	40.20	0	0.00	40.20	1	3,309	0.03%
2018/06/25	1	41.25	1	42.20	41.25	0	3,337	0.00%
2018/06/22	1	40.95	0	0.00	41.05	1	3,324	0.03%
2018/06/21	0	0.00	10	41.30	41.40	-10	3,325	-0.30%
2018/06/19	3	42.00	3	41.75	41.50	0	3,344	0.00%
2018/06/15	0	0.00	30	42.01	42.25	-30	3,341	-0.90%
2018/06/14	10	42.00	0	0.00	41.65	10	3,314	0.30%
2018/06/13	31	41.58	0	0.00	41.45	31	3,282	0.94%
2018/06/12	5	43.20	7	42.78	42.20	-2	3,249	-0.06%
2018/06/11	0	0.00	12	40.85	41.50	-12	3,079	-0.39%
2018/06/08	0	0.00	1	40.60	40.60	-1	3,144	-0.03%
2018/06/07	0	0.00	1	41.15	40.65	-1	3,184	-0.03%
2018/06/06	0	0.00	1	40.70	40.70	-1	3,253	-0.03%
2018/06/04	0	0.00	8	40.53	40.30	-8	3,317	-0.24%
2018/06/01	0	0.00	1	39.90	39.85	-1	3,321	-0.03%
2018/05/31	7	39.43	2	40.25	39.85	5	3,334	0.15%
2018/05/30	16	38.88	0	0.00	38.85	16	3,286	0.49%
2018/05/25	9	39.69	3	39.15	39.20	6	3,448	0.17%
2018/05/24	0	0.00	1	39.85	39.55	-1	3,460	-0.03%
2018/05/18	2	38.70	0	0.00	38.75	2	3,462	0.06%
2018/05/17	5	39.60	1	39.60	39.25	4	3,513	0.11%
2018/05/16	0	0.00	2	38.50	38.50	-2	3,507	-0.06%
2018/05/14	1	38.40	0	0.00	38.40	1	3,649	0.03%
2018/05/11	0	0.00	4	38.75	38.50	-4	3,703	-0.11%
2018/05/10	0	0.00	2	39.10	39.05	-2	3,711	-0.05%
2018/05/09	10	38.35	0.2	38.40	38.40	9.8	3,736	0.26%
2018/05/08	2	38.00	0	0.00	37.85	2	3,789	0.05%
2018/05/07	2	38.05	0	0.00	37.95	2	3,852	0.05%
2018/05/03	5	38.63	4	38.73	38.15	1	4,055	0.02%
2018/05/02	0	0.00	5	39.14	38.85	-5	4,171	-0.12%
2018/04/26	31	39.00	3	39.25	39.00	28	4,253	0.66%
2018/04/25	2	39.80	1	39.50	39.90	1	4,308	0.02%
2018/04/24	7	39.70	9	39.64	39.55	-2	4,371	-0.05%
2018/04/23	9	41.68	1	41.35	41.25	8	4,359	0.18%
2018/04/20	1	43.10	3	43.20	43.10	-2	4,368	-0.05%
2018/04/19	3	43.10	0	0.00	43.10	3	4,430	0.07%
2018/04/17	1	42.65	2	42.70	42.65	-1	4,625	-0.02%
2018/04/13	13	44.21	24	44.24	43.95	-11	4,860	-0.23%
2018/04/12	10	41.73	5	41.90	42.30	5	5,110	0.10%
2018/04/10	0	0.00	1	41.40	41.00	-1	5,359	-0.02%
2018/04/09	2	41.88	5	41.91	41.30	-3	5,461	-0.05%
2018/04/03	1	42.55	9	42.74	42.50	-8	5,469	-0.15%
2018/04/02	0	0.00	4	43.53	43.15	-4	5,508	-0.07%
2018/03/31	8	43.81	13	43.67	43.35	-5	5,627	-0.09%
2018/03/30	2	43.23	4	43.23	43.15	-2	5,713	-0.04%
2018/03/29	6	43.13	3	43.30	43.05	3	5,768	0.05%
2018/03/28	3	42.90	6	43.21	43.05	-3	5,779	-0.05%
2018/03/23	15	41.40	24	41.24	41.20	-9	5,934	-0.15%
2018/03/22	1	42.60	1	42.45	42.25	0	5,938	0.00%
2018/03/21	0	0.00	1	42.40	42.55	-1	6,059	-0.02%
2018/03/20	0	0.00	1	42.35	42.15	-1	6,083	-0.02%
2018/03/19	0	0.00	1	42.45	42.45	-1	6,177	-0.02%
2018/03/16	0	0.00	2	42.50	42.45	-2	6,222	-0.03%
2018/03/14	28	43.85	20	43.89	43.25	8	6,329	0.13%
2018/03/13	11	43.37	3	43.13	43.55	8	6,380	0.13%
2018/03/12	3	43.62	0	0.00	43.25	3	6,518	0.05%
2018/03/09	6	43.08	4	42.96	43.20	2	6,528	0.03%
2018/03/06	2	42.20	17	42.46	42.20	-15	6,567	-0.23%
2018/03/05	20	42.89	13	42.98	42.35	7	6,667	0.10%
2018/03/02	13	43.50	3	43.35	43.20	10	6,704	0.15%
2018/03/01	14	43.03	10	43.21	43.30	4	6,668	0.06%
2018/02/27	1	42.40	3	42.83	42.40	-2	6,750	-0.03%
2018/02/26	2	42.70	10	42.60	42.35	-8	6,778	-0.12%
2018/02/23	3	41.55	2	41.65	41.60	1	6,778	0.01%
2018/02/22	12	41.15	10	41.63	41.45	2	6,832	0.03%
2018/02/21	5	40.10	2	40.45	40.80	3	6,834	0.04%
2018/02/12	1	39.70	0	0.00	39.30	1	6,862	0.01%
2018/02/09	12	37.95	23	38.54	39.45	-11	6,936	-0.16%
2018/02/08	19	40.14	0	0.00	39.80	19	6,955	0.27%
2018/02/07	2	41.55	8	41.98	41.30	-6	7,144	-0.08%
2018/02/06	86	40.38	44	41.82	40.50	42	7,439	0.56%
2018/02/05	18	42.59	9	42.44	43.70	9	7,371	0.12%
2018/02/02	0	0.00	5	43.35	43.25	-5	7,397	-0.07%
2018/02/01	10	44.26	10	43.78	43.60	0	7,484	0.00%
2018/01/31	20	43.22	17	42.76	44.05	3	7,600	0.04%
2018/01/30	4	43.65	7	44.04	43.65	-3	7,710	-0.04%
2018/01/29	52	44.10	16	44.18	43.60	36	7,968	0.45%
2018/01/26	14	43.46	3	43.40	43.10	11	7,980	0.14%
2018/01/25	16	43.20	17	43.17	43.05	-1	8,232	-0.01%
2018/01/24	5	41.94	2	41.95	41.85	3	8,277	0.04%
2018/01/23	8	42.38	13	42.13	42.15	-5	8,480	-0.06%
2018/01/22	14	42.02	5	41.98	41.90	9	8,993	0.10%
2018/01/19	6	42.06	8	42.01	41.70	-2	9,081	-0.02%
2018/01/18	11	43.00	6	42.74	42.50	5	9,067	0.06%
2018/01/17	1	42.60	0	0.00	42.45	1	9,108	0.01%
2018/01/16	8	43.46	11	43.39	43.10	-3	9,125	-0.03%
2018/01/15	5	44.00	5	44.88	44.00	0	9,125	0.00%
2018/01/12	18	44.32	15	44.56	44.60	3	9,108	0.03%
2018/01/11	4	44.06	21	43.96	43.35	-17	9,218	-0.18%
2018/01/10	25	43.83	6	43.84	43.65	19	9,373	0.20%
2018/01/09	21	44.27	11	44.57	44.05	10	9,536	0.10%
2018/01/08	37	44.45	37	45.00	44.90	0	9,404	0.00%
2018/01/05	8	42.75	44	43.10	42.80	-36	8,875	-0.41%
2018/01/04	1	41.30	0	0.00	41.40	1	8,731	0.01%
2018/01/03	0	0.00	11	41.88	41.75	-11	8,915	-0.12%