金居 (8358)-元大-四維券商分點個股進出

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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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	6	65.63	8	67.89	65.40	-2	4,789	-0.04%
2024/05/02	5	64.90	0	0.00	65.80	5	4,674	0.11%
2024/04/29	3	65.57	16	65.63	65.90	-13	4,610	-0.28%
2024/04/26	0	0.00	12	64.95	64.60	-12	4,595	-0.26%
2024/04/24	1	61.30	31	61.76	63.00	-30	4,488	-0.67%
2024/04/23	1	59.90	0	0.00	60.00	1	4,476	0.02%
2024/04/22	13	61.27	55	60.54	59.90	-42	4,457	-0.94%
2024/04/19	6	62.53	0	0.00	62.30	6	4,411	0.14%
2024/04/18	6	63.63	8	64.55	64.10	-2	4,358	-0.05%
2024/04/17	4	63.45	11	64.54	64.40	-7	4,311	-0.16%
2024/04/16	12	63.16	23	63.57	62.50	-11	4,254	-0.26%
2024/04/15	19	66.48	16	67.93	65.30	3	4,169	0.07%
2024/04/12	12	68.01	29	69.03	67.20	-17	3,954	-0.43%
2024/04/11	9	67.50	19	67.74	67.20	-10	3,653	-0.27%
2024/04/10	22.1	66.35	3	66.03	66.00	19.1	3,458	0.55%
2024/04/09	21.1	67.37	64.2	67.99	66.80	-43.1	3,309	-1.30%
2024/04/08	7.2	66.02	20	65.95	65.50	-12.8	2,837	-0.45%
2024/04/03	2	64.25	5	63.70	64.20	-3	2,583	-0.12%
2024/04/02	3.3	64.84	40	64.67	64.20	-36.7	2,408	-1.53%
2024/04/01	7.2	61.84	21	61.50	62.70	-13.8	1,963	-0.70%
2024/03/29	1	59.50	1	59.40	59.50	0	1,748	0.00%
2024/03/28	3	58.60	1	58.80	58.30	2	1,710	0.12%
2024/03/27	1	57.40	0.4	57.50	57.50	0.6	1,697	0.04%
2024/03/26	0	0.00	1	58.10	57.50	-1	1,692	-0.06%
2024/03/25	7	58.69	0	0.00	58.60	7	1,715	0.41%
2024/03/22	1	59.30	0	0.00	59.40	1	1,714	0.06%
2024/03/21	5	58.70	0	0.00	59.30	5	1,729	0.29%
2024/03/20	0	0.00	2	58.80	59.30	-2	1,740	-0.11%
2024/03/19	1	58.70	2.1	58.65	58.60	-1.1	1,680	-0.06%
2024/03/13	4	57.28	0	0.00	57.00	4	1,722	0.23%
2024/03/12	0	0.00	2	58.00	58.10	-2	1,751	-0.11%
2024/03/11	0.1	56.60	6	57.10	57.50	-5.9	1,795	-0.33%
2024/03/08	1	58.00	0	0.00	56.60	1	1,805	0.06%
2024/03/07	0	0.00	7	59.27	58.30	-7	1,794	-0.39%
2024/03/06	1	59.60	2	59.20	59.20	-1	1,827	-0.05%
2024/03/05	2	58.90	0	0.00	58.80	2	1,897	0.11%
2024/03/04	6	59.35	1	59.30	59.30	5	1,929	0.26%
2024/03/01	6	59.10	1	59.30	59.10	5	1,951	0.26%
2024/02/29	5	59.60	0	0.00	59.20	5	1,970	0.25%
2024/02/26	5	60.20	0	0.00	60.10	5	2,185	0.23%
2024/02/23	0	0.00	0.2	60.90	59.90	-0.2	2,196	-0.01%
2024/02/22	10	61.17	0	0.00	60.70	10	2,216	0.45%
2024/02/20	9	61.69	7	61.60	61.60	2	2,275	0.09%
2024/02/19	37	63.28	11	63.16	62.50	26	2,263	1.15%
2024/02/16	1	63.70	29	63.23	63.50	-28	2,226	-1.26%
2024/02/15	1	59.10	3	59.00	58.90	-2	2,041	-0.10%
2024/02/05	2	59.90	0	0.00	59.70	2	2,092	0.10%
2024/01/31	1	58.90	0	0.00	58.80	1	2,151	0.05%
2024/01/26	0	0.00	1	59.90	59.60	-1	2,250	-0.04%
2024/01/25	5	60.00	7	60.10	59.90	-2	2,295	-0.09%
2024/01/24	1	60.80	0	0.00	60.50	1	2,316	0.04%
2024/01/23	0	0.00	0	60.50	60.40	0	2,426	0.00%
2024/01/22	3	60.97	5	61.10	60.80	-2	2,463	-0.08%
2024/01/19	14	59.38	6	59.53	59.80	8	2,550	0.31%
2024/01/18	6	57.63	2	58.30	58.30	4	2,721	0.15%
2024/01/17	188	59.42	0	0.00	58.10	188	2,785	6.75%	大買/鉅額交易
2024/01/16	0	0.00	1	59.10	59.10	-1	2,788	-0.04%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/10	3	57.90	1	57.40	57.40	2	3,093	0.06%
2024/01/09	0	0.00	1	57.70	57.70	-1	3,155	-0.03%
2024/01/05	10	58.98	1	58.90	58.90	9	3,296	0.27%
2024/01/04	0	0.00	1	59.20	58.80	-1	3,465	-0.03%
2024/01/03	0	0.00	3	59.30	59.30	-3	3,758	-0.08%
2023/12/29	0	0.00	4	60.50	60.60	-4	3,957	-0.10%
2023/12/28	0	0.00	1	60.60	60.50	-1	4,199	-0.02%
2023/12/26	5	60.14	1	60.10	60.20	4	4,851	0.08%
2023/12/22	0	0.00	3	60.50	60.50	-3	4,908	-0.06%
2023/12/21	6	60.90	0	0.00	60.40	6	4,954	0.12%
2023/12/20	0	0.00	6	60.95	60.70	-6	4,988	-0.12%
2023/12/19	5	59.80	0	0.00	59.80	5	4,993	0.10%
2023/12/18	6	60.73	0	0.00	60.40	6	5,035	0.12%
2023/12/15	1	62.30	0	0.00	61.30	1	5,077	0.02%
2023/12/14	0	0.00	2	61.70	61.50	-2	5,173	-0.04%
2023/12/13	0	0.00	6	61.70	61.80	-6	5,302	-0.11%
2023/12/12	1	61.60	14	61.38	61.20	-13	5,404	-0.24%
2023/12/11	7	61.26	4	61.50	61.90	3	5,553	0.05%
2023/12/07	5	62.62	0	0.00	61.60	5	5,764	0.09%
2023/12/06	13	62.28	3	62.33	62.50	10	5,971	0.17%
2023/12/05	48	61.21	13	61.23	61.00	35	6,066	0.58%
2023/12/04	9	62.14	1	62.00	61.80	8	6,247	0.13%
2023/12/01	9	62.49	1	62.60	62.60	8	6,619	0.12%
2023/11/30	6	62.37	8	62.00	62.20	-2	7,389	-0.03%
2023/11/29	15	61.86	2	61.95	61.50	13	7,551	0.17%
2023/11/28	10	60.53	4	61.15	61.40	6	7,723	0.08%
2023/11/27	8	60.24	2	60.05	60.00	6	8,329	0.07%
2023/11/24	7	60.83	1	60.80	60.80	6	8,809	0.07%
2023/11/23	47	62.21	13	62.79	61.50	34	8,993	0.38%
2023/11/22	7	60.23	1	60.40	60.80	6	8,851	0.07%
2023/11/21	3	61.03	2	60.60	60.40	1	8,887	0.01%
2023/11/20	4	60.30	20.1	60.37	60.80	-16.1	8,988	-0.18%
2023/11/17	13	58.95	13	58.98	59.10	0	9,095	0.00%
2023/11/16	7	59.59	0	0.00	59.50	7	9,282	0.08%
2023/11/15	15.2	59.98	18	60.00	59.30	-2.8	9,508	-0.03%
2023/11/14	6	59.75	5	59.66	59.90	1	9,725	0.01%
2023/11/13	16	59.59	1	59.60	59.20	15	10,039	0.15%
2023/11/10	2.1	60.42	9	60.77	60.50	-6.9	10,560	-0.07%
2023/11/09	8	60.38	1	60.40	60.60	7	10,718	0.07%
2023/11/08	2.3	61.59	14	61.68	60.80	-11.7	10,744	-0.11%
2023/11/07	4	61.23	1	61.30	61.10	3	10,764	0.03%
2023/11/06	9	61.51	4	61.55	62.10	5	10,844	0.05%
2023/11/03	2.1	60.65	10	60.60	60.50	-8	10,857	-0.07%
2023/11/02	0	0.00	24	60.55	60.40	-24	10,931	-0.22%
2023/11/01	5	58.70	2	59.20	59.00	3	10,977	0.03%
2023/10/31	14.1	59.79	170	58.64	58.40	-156	11,027	-1.41%	大賣/鉅額交易
2023/10/30	4.1	60.81	0	0.00	60.90	4.1	11,180	0.04%
2023/10/27	31.2	60.87	1	61.20	60.20	30.2	11,313	0.27%
2023/10/26	36.1	62.43	1	61.10	61.10	35.1	11,743	0.30%
2023/10/25	0	0.00	24	65.14	65.00	-24	12,206	-0.20%
2023/10/24	4	63.00	14	63.89	64.20	-10	12,992	-0.08%
2023/10/23	15	63.06	20	64.35	63.00	-5	13,942	-0.04%
2023/10/20	31.2	62.23	7	62.71	63.00	24.2	14,815	0.16%
2023/10/19	1	64.50	1	64.00	63.90	0	14,773	0.00%
2023/10/18	12	64.59	0	0.00	64.00	12	14,777	0.08%
2023/10/17	1	68.80	13	68.24	67.20	-12	14,792	-0.08%
2023/10/16	13	67.28	4	67.23	67.10	9	14,788	0.06%
2023/10/13	11	68.27	16	68.57	68.10	-5	14,860	-0.03%
2023/10/12	7	68.60	21	68.87	68.70	-14	14,865	-0.09%
2023/10/11	15	68.86	10	70.12	67.20	5	14,932	0.03%
2023/10/06	1	67.40	4	68.45	67.50	-3	14,829	-0.02%
2023/10/05	2	68.55	11	68.42	68.10	-9	14,942	-0.06%
2023/10/04	5	68.40	12	68.44	68.40	-7	14,858	-0.05%
2023/10/03	20	68.27	26	68.25	68.40	-6	14,680	-0.04%
2023/10/02	8	65.86	16	66.16	66.90	-8	14,427	-0.06%
2023/09/28	2	62.10	6	62.50	61.80	-4	14,264	-0.03%
2023/09/27	7	61.20	1	61.60	62.00	6	14,340	0.04%
2023/09/26	6	62.68	2.5	62.10	61.60	3.5	14,382	0.02%
2023/09/25	6	63.18	1	63.10	63.10	5	14,459	0.03%
2023/09/22	1	63.20	0	0.00	63.20	1	14,466	0.01%
2023/09/21	3	62.07	1	62.40	62.50	2	14,478	0.01%
2023/09/20	13	61.69	0	0.00	61.70	13	14,478	0.09%
2023/09/19	3.2	63.35	3	62.87	62.40	0.2	14,567	0.00%
2023/09/18	13.2	64.44	3	64.23	64.00	10.2	14,654	0.07%
2023/09/15	2	66.85	8	67.09	66.60	-6	15,118	-0.04%
2023/09/14	1	66.50	10	66.58	66.80	-9	15,209	-0.06%
2023/09/13	0	0.00	1	64.90	65.00	-1	15,083	-0.01%
2023/09/12	8	65.16	5	65.02	65.20	3	15,044	0.02%
2023/09/11	14	65.77	3.1	65.62	65.00	10.9	14,948	0.07%
2023/09/08	0	0.00	12	68.88	68.40	-12	14,761	-0.08%
2023/09/07	11	68.62	14	68.66	69.00	-3	14,747	-0.02%
2023/09/06	18	70.51	9	70.94	69.80	9	14,736	0.06%
2023/09/05	23.5	70.77	47	71.08	70.60	-23.5	14,622	-0.16%
2023/09/04	14	68.50	22	68.32	68.10	-8	13,907	-0.06%
2023/09/01	17	67.03	4	67.60	66.30	13	13,906	0.09%
2023/08/31	46.3	68.97	30.8	69.75	68.80	15.5	14,025	0.11%
2023/08/30	32	67.99	57	68.54	68.30	-25	13,475	-0.19%
2023/08/29	1	65.70	13.4	65.77	66.40	-12.4	13,009	-0.10%
2023/08/28	3	63.20	9	63.53	63.40	-6	12,798	-0.05%
2023/08/25	5	64.08	1	64.30	64.30	4	12,830	0.03%
2023/08/24	39	65.05	11	64.93	64.50	28	12,777	0.22%
2023/08/23	19.1	65.03	2	66.10	64.60	17.1	12,668	0.13%
2023/08/22	25	65.78	0.4	65.44	64.50	24.6	12,588	0.20%
2023/08/21	5	64.58	5	64.88	65.80	0	12,422	0.00%
2023/08/18	1	65.80	4	66.10	64.20	-3	12,213	-0.02%
2023/08/17	4.1	65.02	5	65.08	65.60	-0.9	12,012	-0.01%
2023/08/16	16	63.84	24.3	64.38	64.50	-8.3	11,781	-0.07%
2023/08/15	2	60.25	12	61.13	61.90	-10	11,231	-0.09%
2023/08/14	3	56.50	2	56.50	56.30	1	11,076	0.01%
2023/08/11	2.1	57.94	0	0.00	57.50	2.1	11,048	0.02%
2023/08/10	5.1	59.10	0	0.00	58.10	5.1	11,025	0.05%
2023/08/09	1.2	60.95	0	0.00	60.90	1.2	10,926	0.01%
2023/08/08	1	62.10	0	0.00	61.90	1	10,878	0.01%
2023/08/07	0	0.00	1	64.30	64.00	-1	10,834	-0.01%
2023/08/04	1.2	61.93	2	62.55	62.30	-0.8	10,768	-0.01%
2023/08/02	7.2	64.43	0	0.00	62.70	7.2	10,710	0.07%
2023/08/01	5	64.68	62	64.07	63.60	-57	10,508	-0.54%
2023/07/31	23.1	67.80	22	69.25	64.50	1.1	10,379	0.01%
2023/07/28	35	69.34	23	69.39	69.60	12	9,839	0.12%
2023/07/27	46	69.09	26	69.15	67.50	20	9,214	0.22%
2023/07/26	39.6	68.53	28.5	69.24	65.80	11.2	8,371	0.13%
2023/07/25	49	64.68	93.5	65.83	66.80	-44.5	7,406	-0.60%
2023/07/24	6	60.12	2	60.40	60.80	4	6,496	0.06%
2023/07/21	7	60.83	2	60.85	60.80	5	6,468	0.08%
2023/07/20	3	61.83	40	62.29	61.60	-37	6,462	-0.57%
2023/07/19	15.1	60.50	1.5	60.03	59.70	13.6	6,335	0.21%
2023/07/18	5	61.10	123	60.85	60.80	-118	6,304	-1.87%	大賣/鉅額交易
2023/07/17	90	62.36	7	62.20	62.00	83	6,244	1.33%
2023/07/14	23	62.37	31	62.79	62.00	-8	6,194	-0.13%
2023/07/13	15	61.40	11	61.78	61.00	4	5,970	0.07%
2023/07/12	2.5	60.82	12.5	60.00	60.20	-10	5,784	-0.17%
2023/07/11	3	57.50	6	57.32	57.70	-3	5,611	-0.05%
2023/07/10	7	56.43	0	0.00	56.00	7	5,591	0.13%
2023/07/07	23.6	58.18	1	58.30	57.60	22.6	5,553	0.41%
2023/07/06	19	62.27	14	62.68	62.40	5	5,441	0.09%
2023/07/05	25	62.97	0	0.00	63.00	25	5,368	0.47%
2023/07/04	50	62.41	2	62.00	62.40	48	5,278	0.91%
2023/07/03	5	62.38	7	62.61	62.30	-2	5,211	-0.04%
2023/06/30	5	59.80	10.4	60.60	61.30	-5.4	5,107	-0.11%
2023/06/29	5	60.14	1.2	60.33	60.10	3.8	5,085	0.08%
2023/06/28	2.2	60.46	8	60.36	60.00	-5.8	5,085	-0.11%
2023/06/27	26.3	61.92	0	0.00	60.60	26.3	5,088	0.52%
2023/06/26	37.1	64.46	3	64.57	63.90	34.1	4,952	0.69%
2023/06/21	31.2	64.67	43	64.83	65.00	-11.8	4,791	-0.25%
2023/06/20	12	61.37	14	62.01	61.20	-2	4,288	-0.05%
2023/06/19	6	59.63	1	59.70	59.80	5	4,168	0.12%
2023/06/16	9	60.64	4	60.15	60.10	5	4,175	0.12%
2023/06/15	5	60.90	15	61.17	61.10	-10	4,216	-0.24%
2023/06/14	3.1	60.90	4	61.25	60.80	-0.9	4,207	-0.02%
2023/06/13	6	61.57	11	63.00	61.30	-5	4,248	-0.12%
2023/06/12	33.1	61.47	5	61.30	61.80	28.1	4,180	0.67%
2023/06/09	35	62.29	25	62.87	63.30	10	4,033	0.25%
2023/06/08	17.3	60.50	39	60.63	60.80	-21.7	3,779	-0.57%
2023/06/07	33.3	61.18	23	61.39	61.60	10.3	3,720	0.28%
2023/06/06	27	60.86	15	61.21	60.00	12	3,521	0.34%
2023/06/05	2	58.80	11	58.98	58.90	-9	3,214	-0.28%
2023/06/02	3	57.90	0	0.00	57.80	3	3,151	0.10%
2023/06/01	5	57.00	0	0.00	57.20	5	3,163	0.16%
2023/05/31	2	57.90	2	58.00	57.50	0	3,194	0.00%
2023/05/30	10	56.85	0	0.00	56.70	10	3,152	0.32%
2023/05/29	2	57.05	2.6	56.97	56.80	-0.6	3,218	-0.02%
2023/05/26	17	57.06	1.4	57.21	56.50	15.6	3,274	0.48%
2023/05/25	31	57.29	9	57.69	57.30	22	3,341	0.66%
2023/05/24	10	56.47	1.2	56.72	56.80	8.8	3,360	0.26%
2023/05/23	3	56.90	0	0.00	56.80	3	3,466	0.09%
2023/05/22	3.2	57.17	8	56.41	57.00	-4.8	3,606	-0.13%
2023/05/19	5	55.40	4	56.10	55.10	1	3,623	0.03%
2023/05/18	4	55.20	9	54.88	55.20	-5	3,750	-0.13%
2023/05/17	2	54.00	0	0.00	53.70	2	3,810	0.05%
2023/05/16	4	53.35	2	53.40	53.20	2	3,850	0.05%
2023/05/15	0	0.00	7	53.00	53.80	-7	3,890	-0.18%
2023/05/12	0	0.00	1	54.10	54.10	-1	4,039	-0.02%
2023/05/11	2	53.50	0	0.00	53.50	2	4,113	0.05%
2023/05/09	0	0.00	8	54.90	54.80	-8	4,288	-0.19%
2023/05/08	8	55.31	6	55.85	55.60	2	4,446	0.04%
2023/05/04	0	53.40	0	0.00	53.80	0	4,604	0.00%
2023/05/03	5	54.32	3	54.13	54.00	2	4,957	0.04%
2023/05/02	4	54.68	1	55.30	55.20	3	5,159	0.06%
2023/04/28	2	55.00	0	0.00	54.80	2	5,471	0.04%
2023/04/25	5	54.64	7	53.87	53.70	-2	5,941	-0.03%
2023/04/21	2	55.85	1	56.80	55.20	1	6,131	0.02%
2023/04/20	10	56.64	4	56.60	56.60	6	6,356	0.09%
2023/04/18	2	60.80	2	60.00	60.00	0	6,886	0.00%
2023/04/17	10	60.99	3	61.60	60.90	7	7,183	0.10%
2023/04/14	7	61.00	8	61.43	60.90	-1	7,381	-0.01%
2023/04/13	5	60.40	2	60.70	60.40	3	7,369	0.04%
2023/04/12	2	60.90	1	60.90	60.90	1	7,350	0.01%
2023/04/11	1.1	60.63	0	0.00	60.60	1.1	7,331	0.02%
2023/04/07	0	0.00	8	60.51	60.70	-8	7,279	-0.11%
2023/04/06	0	59.80	0	0.00	60.00	0	7,270	0.00%
2023/03/31	0	60.20	0	0.00	60.10	0	7,273	0.00%
2023/03/30	1	59.90	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	0.4	59.70	59.70	-0.4	7,286	-0.01%
2023/03/28	3	59.23	1	60.80	58.90	2	7,294	0.03%
2023/03/27	3	60.97	3	60.90	60.80	0	7,256	0.00%
2023/03/24	9	60.57	2	61.10	61.10	7	7,282	0.10%
2023/03/23	8	60.41	0	0.00	59.90	8	7,258	0.11%
2023/03/22	3	61.33	12	61.50	62.00	-9	7,190	-0.13%
2023/03/21	2	59.90	0	0.00	60.10	2	7,257	0.03%
2023/03/20	6	58.20	4	58.70	58.60	2	7,338	0.03%
2023/03/17	3	59.10	1	59.10	59.20	2	7,294	0.03%
2023/03/16	4	58.78	4	58.33	58.50	0	7,311	0.00%
2023/03/15	5	60.88	1	60.00	60.00	4	7,329	0.05%
2023/03/13	0	0.00	6	61.80	61.90	-6	7,527	-0.08%
2023/03/10	6	62.18	0	0.00	62.10	6	7,674	0.08%
2023/03/09	0	0.00	1	64.30	63.90	-1	8,054	-0.01%
2023/03/08	2	64.10	7	64.10	63.90	-5	8,235	-0.06%
2023/03/07	0	0.00	3	64.10	63.90	-3	8,237	-0.04%
2023/03/06	11	64.09	1	64.30	64.20	10	8,246	0.12%
2023/03/03	1.4	63.59	4	63.43	63.50	-2.6	8,274	-0.03%
2023/03/02	0	0.00	1	63.50	63.20	-1	8,317	-0.01%
2023/03/01	1	61.50	3	62.87	62.90	-2	8,563	-0.02%
2023/02/24	16	63.03	3	63.03	62.80	13	8,563	0.15%
2023/02/23	5	63.06	1	62.80	62.80	4	8,536	0.05%
2023/02/22	3	63.53	4.5	63.68	63.80	-1.5	8,545	-0.02%
2023/02/21	11	64.32	13	64.59	64.80	-2	8,565	-0.02%
2023/02/20	23	64.40	10	64.85	64.60	13	8,532	0.15%
2023/02/17	30	66.21	20.5	66.29	66.00	9.5	8,545	0.11%
2023/02/16	3	67.27	21	66.71	67.50	-18	8,760	-0.21%
2023/02/15	13	64.88	5	64.50	64.70	8	8,733	0.09%
2023/02/14	5	64.30	2	64.90	64.50	3	8,745	0.03%
2023/02/13	11	64.04	7	64.63	63.80	4	8,822	0.05%
2023/02/10	15	65.61	1	64.70	64.20	14	9,008	0.16%
2023/02/09	2	66.90	3.1	67.44	67.20	-1.1	9,288	-0.01%
2023/02/08	4.1	68.17	1	69.10	67.90	3.1	9,373	0.03%
2023/02/07	2	67.25	15.1	67.68	68.00	-13.1	9,417	-0.14%
2023/02/06	9.1	66.13	6	66.60	67.00	3.1	9,664	0.03%
2023/02/03	8.1	66.80	31	66.86	66.20	-23	10,133	-0.23%
2023/02/02	18	66.80	63	66.82	67.00	-45	10,287	-0.44%
2023/02/01	11	67.89	11.4	67.89	67.40	-0.3	10,251	0.00%
2023/01/31	6	65.35	7	65.56	65.70	-1	9,979	-0.01%
2023/01/30	3	62.87	7.2	64.30	65.00	-4.2	9,923	-0.04%
2023/01/17	4	59.58	15	60.47	59.90	-11	9,663	-0.11%
2023/01/16	6	59.43	9	59.51	58.90	-3	9,501	-0.03%
2023/01/13	1	59.30	0.2	58.50	58.10	0.8	9,297	0.01%
2023/01/12	1	59.00	3	58.93	58.60	-2	9,133	-0.02%
2023/01/11	4	58.65	3	58.63	58.40	1	9,020	0.01%
2023/01/10	7	58.80	17	58.86	58.40	-10	8,905	-0.11%
2023/01/09	14	58.69	22	58.68	58.70	-8	8,654	-0.09%
2023/01/06	14	56.96	10	56.79	57.30	4	8,280	0.05%
2023/01/05	94	57.06	9	56.86	55.40	85	8,005	1.06%
2023/01/04	3	55.27	15	54.44	57.00	-12	7,697	-0.16%
2023/01/03	1	51.60	0	0.00	51.90	1	7,479	0.01%
2022/12/30	2	50.00	0	0.00	50.00	2	7,458	0.03%
2022/12/28	0	0.00	7	50.30	50.20	-7	7,454	-0.09%
2022/12/26	1	51.60	0	0.00	51.50	1	7,449	0.01%
2022/12/22	0	0.00	2	51.70	51.60	-2	7,454	-0.03%
2022/12/21	4	51.55	0	0.00	50.70	4	7,446	0.05%
2022/12/20	1	51.30	0	0.00	51.20	1	7,412	0.01%
2022/12/19	1	53.60	1	53.70	53.00	0	7,378	0.00%
2022/12/16	0	0.00	1	53.70	54.40	-1	7,359	-0.01%
2022/12/15	1	54.60	1	55.30	55.30	0	7,315	0.00%
2022/12/14	0	0.00	19	54.95	55.10	-19	7,306	-0.26%
2022/12/13	9	54.84	2	55.90	53.80	7	7,264	0.10%
2022/12/12	2	55.20	8	54.93	55.50	-6	7,108	-0.08%
2022/12/09	4	54.55	0	0.00	53.50	4	6,984	0.06%
2022/12/08	1	53.60	6	54.13	54.40	-5	6,943	-0.07%
2022/12/07	16	53.45	0	0.00	53.30	16	6,879	0.23%
2022/12/06	7	54.76	6	54.88	54.70	1	6,762	0.01%
2022/12/05	7	56.77	3	56.63	56.30	4	6,642	0.06%
2022/12/02	15	58.61	36	58.28	58.40	-21	6,480	-0.32%
2022/12/01	13.2	57.13	20	57.49	59.00	-6.9	6,298	-0.11%
2022/11/30	1	52.50	8	53.73	54.50	-7	5,868	-0.12%
2022/11/29	1	51.20	1	51.60	51.60	0	5,662	0.00%
2022/11/28	1	51.50	4	51.75	51.80	-3	5,630	-0.05%
2022/11/25	23	52.01	4	51.93	51.10	19	5,600	0.34%
2022/11/24	7	52.90	0	0.00	52.90	7	5,523	0.13%
2022/11/23	20	52.93	12	53.03	52.90	8	5,432	0.15%
2022/11/22	4	51.03	8	51.39	50.90	-4	5,156	-0.08%
2022/11/21	1	51.00	3	51.20	50.80	-2	5,109	-0.04%
2022/11/18	2	52.30	3	52.33	51.60	-1	5,061	-0.02%
2022/11/17	3	51.93	2	51.95	51.80	1	4,910	0.02%
2022/11/16	4	52.40	6	52.02	52.00	-2	4,802	-0.04%
2022/11/15	3	52.50	16	51.93	52.30	-13	4,707	-0.28%
2022/11/14	10	50.64	15	51.24	51.60	-5	4,510	-0.11%
2022/11/11	5	48.73	5	49.55	48.55	0	4,177	0.00%
2022/11/10	7	48.62	1	48.75	48.50	6	4,045	0.15%
2022/11/09	6	49.48	8	50.03	49.60	-2	3,940	-0.05%
2022/11/08	11	50.27	14	49.48	49.30	-3	3,814	-0.08%
2022/11/07	16	50.60	50	49.88	50.50	-34	3,587	-0.95%
2022/11/04	8	47.59	14	47.50	47.60	-6	3,173	-0.19%
2022/11/03	26	47.03	31	47.38	47.65	-5	3,014	-0.17%
2022/11/02	23	46.97	15	47.10	47.10	8	2,855	0.28%
2022/11/01	39	44.83	54	45.39	46.50	-15	2,519	-0.60%
2022/10/31	0	0.00	13.1	43.03	43.60	-13.1	1,885	-0.69%
2022/10/28	6	39.61	8	39.97	39.65	-2	1,655	-0.12%
2022/10/27	3	38.83	6.1	38.99	39.80	-3.1	1,532	-0.20%
2022/10/26	21	38.25	19	38.06	37.50	2	1,470	0.14%
2022/10/25	3	38.28	4.1	38.52	38.00	-1.1	1,311	-0.08%
2022/10/24	1	37.49	1	38.00	36.90	0	1,270	0.00%
2022/10/20	4	37.74	0	38.20	38.30	4	1,313	0.30%
2022/10/19	1	38.25	3	38.31	38.00	-2	1,359	-0.15%
2022/10/17	1	36.35	0	0.00	36.40	1	1,636	0.06%
2022/10/06	0	0.00	5	38.65	38.80	-5	1,939	-0.26%
2022/09/29	0	0.00	1	36.00	36.65	-1	2,108	-0.05%
2022/09/27	0	0.00	2	37.20	37.25	-2	2,143	-0.09%
2022/09/26	5	37.30	16.3	36.90	36.65	-11.3	2,167	-0.52%
2022/09/23	1	39.75	1	40.00	39.35	0	2,180	0.00%
2022/09/22	2	38.98	1	39.65	39.65	1	2,220	0.05%
2022/09/07	1	40.40	0	0.00	40.55	1	2,505	0.04%
2022/09/06	1	40.50	0	0.00	40.30	1	2,502	0.04%
2022/09/05	3	41.03	1	40.60	40.70	2	2,499	0.08%
2022/09/01	3	42.30	0	0.00	42.25	3	2,489	0.12%
2022/08/31	0	0.00	2	42.83	43.00	-2	2,478	-0.08%
2022/08/30	1	42.20	0	0.00	42.25	1	2,472	0.04%
2022/08/29	2	42.20	0	0.00	42.15	2	2,473	0.08%
2022/08/26	0	0.00	1	43.45	43.60	-1	2,463	-0.04%
2022/08/25	2.3	42.76	0	0.00	42.70	2.3	2,440	0.09%
2022/08/18	2	42.93	6	43.55	43.95	-4	2,511	-0.16%
2022/08/17	0	0.00	3	43.52	43.60	-3	2,512	-0.12%
2022/08/16	0	0.00	4	43.70	43.45	-4	2,521	-0.16%
2022/08/15	2	43.48	8	43.43	43.40	-6	2,519	-0.24%
2022/08/12	1	43.10	1	43.35	43.05	0	2,522	0.00%
2022/08/11	2	41.68	0	0.00	41.95	2	2,507	0.08%
2022/08/09	1	41.15	3	41.37	41.50	-2	2,516	-0.08%
2022/08/08	1.2	41.28	1	41.30	41.30	0.2	2,521	0.01%
2022/08/03	6	40.84	0	0.00	40.45	6	2,530	0.24%
2022/08/01	3	42.18	0	0.00	42.15	3	2,531	0.12%
2022/07/29	6	42.73	0	0.00	42.35	6	2,530	0.24%
2022/07/28	7	42.79	7	42.71	42.60	0	2,524	0.00%
2022/07/27	2	42.85	2	43.23	43.70	0	2,494	0.00%
2022/07/26	9	43.41	0	0.00	43.15	9	2,513	0.36%
2022/07/25	12.1	45.01	0	0.00	44.80	12.1	2,499	0.48%
2022/07/22	10	46.30	5	46.44	46.65	5	2,492	0.20%
2022/07/21	9	45.02	7.1	45.13	46.65	1.9	2,306	0.08%
2022/07/20	3	42.55	0	0.00	42.45	3	2,231	0.13%
2022/07/19	2	42.35	0	0.00	41.90	2	2,255	0.09%
2022/07/18	1	42.70	7	42.26	42.35	-6	2,270	-0.26%
2022/07/15	7	45.20	0	45.75	46.25	7	2,216	0.32%
2022/07/14	3	45.07	0	0.00	45.10	3	2,175	0.14%
2022/07/13	0	0.00	0	43.20	44.25	0	2,143	0.00%
2022/07/12	1	42.10	0	0.00	41.95	1	2,114	0.05%
2022/07/11	0	0.00	1	44.20	44.20	-1	2,063	-0.05%
2022/07/08	7	46.40	0	0.00	46.00	7	2,033	0.34%
2022/07/07	1	44.95	1.1	44.53	45.10	-0.1	2,001	0.00%
2022/07/06	0	0.00	0	44.25	44.00	0	1,992	0.00%
2022/07/05	4	45.47	2	44.83	45.45	2	1,998	0.10%
2022/07/04	1	44.15	0	0.00	43.85	1	1,962	0.05%
2022/07/01	1	44.60	1.1	44.82	44.05	-0.1	1,946	-0.01%
2022/06/30	2	45.60	3	45.52	45.25	-1	1,909	-0.05%
2022/06/29	0	0.00	1	47.05	47.05	-1	1,868	-0.05%
2022/06/27	0	0.00	0	49.75	49.90	0	1,819	0.00%
2022/06/24	2	48.30	0	0.00	48.20	2	1,803	0.11%
2022/06/23	8	47.18	5	47.53	47.40	3	1,794	0.17%
2022/06/22	7.1	48.94	4	48.29	47.85	3.1	1,777	0.17%
2022/06/21	2	49.63	0	0.00	50.00	2	1,735	0.12%
2022/06/20	3	50.45	6.1	49.59	48.35	-3.1	1,712	-0.18%
2022/06/17	4	51.20	2	53.20	51.30	2	1,700	0.12%
2022/06/16	1	54.30	0	0.00	54.10	1	1,660	0.06%
2022/06/14	1	55.60	2	54.90	55.90	-1	1,681	-0.06%
2022/06/13	0	56.60	1	56.30	56.30	-1	1,694	-0.06%
2022/06/10	5	57.88	3	57.70	57.80	2	1,724	0.12%
2022/06/09	0	0.00	4	57.00	57.10	-4	1,727	-0.23%
2022/06/08	1	57.00	2	57.30	57.00	-1	1,738	-0.06%
2022/06/07	1	57.00	0	0.00	56.90	1	1,754	0.06%
2022/06/06	0	0.00	3	57.50	57.50	-3	1,766	-0.17%
2022/06/02	1	57.90	2	58.00	57.90	-1	1,802	-0.06%
2022/06/01	2	58.30	0	0.00	58.30	2	1,836	0.11%
2022/05/31	6	57.60	0	0.00	57.90	6	1,850	0.32%
2022/05/30	0	0.00	16	57.26	58.00	-16	1,871	-0.85%
2022/05/27	0	0.00	0.4	55.00	55.40	-0.4	1,845	-0.02%
2022/05/26	0	0.00	2	54.60	54.10	-2	1,874	-0.11%
2022/05/25	4	54.73	1	54.90	55.00	3	1,982	0.15%
2022/05/24	9	55.53	0	0.00	55.00	9	2,197	0.41%
2022/05/23	0	0.00	2	56.40	56.10	-2	2,307	-0.09%
2022/05/20	10	55.95	0	0.00	55.80	10	2,317	0.43%
2022/05/19	0	0.00	1	55.50	56.30	-1	2,311	-0.04%
2022/05/18	11.1	57.74	19	57.29	56.80	-8	2,307	-0.34%
2022/05/17	3.4	55.62	7	56.30	56.70	-3.7	2,285	-0.16%
2022/05/16	2	55.65	0	0.00	54.60	2	2,269	0.09%
2022/05/13	13	55.45	1	56.40	55.80	12	2,260	0.53%
2022/05/12	3	56.43	0	0.00	55.50	3	2,249	0.13%
2022/05/11	0.2	56.70	0	0.00	56.90	0.2	2,235	0.01%
2022/05/10	1	54.80	1	57.10	57.90	0	2,266	0.00%
2022/05/09	3	58.43	1	58.60	57.50	2	2,252	0.09%
2022/05/06	0.1	60.30	0	0.00	60.40	0.1	2,244	0.00%
2022/05/05	1.1	60.89	2	60.60	60.60	-0.9	2,255	-0.04%
2022/05/04	1	59.30	3	59.83	59.80	-2	2,296	-0.09%
2022/05/03	2	58.30	1	59.20	58.60	1	2,298	0.04%
2022/04/29	1	59.00	0	0.00	58.10	1	2,305	0.04%
2022/04/28	10	58.21	3	57.93	58.00	7	2,300	0.30%
2022/04/27	6	57.63	2	59.50	59.50	4	2,277	0.18%
2022/04/26	1	60.40	7	59.60	59.50	-6	2,261	-0.27%
2022/04/25	17	60.76	0	0.00	60.50	17	2,256	0.75%
2022/04/22	14.1	64.87	0	0.00	64.40	14.1	2,228	0.63%
2022/04/21	8	66.73	0	0.00	66.40	8	2,218	0.36%
2022/04/20	3	66.03	0	0.00	66.70	3	2,240	0.13%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/18	7	67.19	2	66.60	66.00	5	2,273	0.22%
2022/04/14	3	68.03	1	68.00	68.00	2	2,354	0.08%
2022/04/13	1	68.80	0	0.00	68.70	1	2,381	0.04%
2022/04/12	5	68.30	0	0.00	68.00	5	2,429	0.21%
2022/04/11	2	69.00	0	0.00	68.60	2	2,456	0.08%
2022/04/08	4	70.65	1	70.40	70.60	3	2,467	0.12%
2022/04/06	0.5	71.79	1	70.80	71.50	-0.5	2,533	-0.02%
2022/03/31	5	71.74	4.1	72.10	71.80	0.9	2,696	0.04%
2022/03/29	0	0.00	1	72.30	72.30	-1	2,965	-0.03%
2022/03/28	4	72.10	0	0.00	72.60	4	3,084	0.13%
2022/03/25	3	73.60	8	73.54	73.00	-5	3,130	-0.16%
2022/03/24	5	72.10	0	0.00	72.50	5	3,173	0.16%
2022/03/23	0	0.00	1	72.90	72.60	-1	3,210	-0.03%
2022/03/22	4	72.68	11	72.83	72.70	-7	3,236	-0.22%
2022/03/21	1	71.70	13	71.20	71.40	-12	3,239	-0.37%
2022/03/18	4	70.50	3	71.40	71.40	1	3,312	0.03%
2022/03/17	0	0.00	7	70.51	70.90	-7	3,316	-0.21%
2022/03/16	10	68.75	1	68.70	68.80	9	3,351	0.27%
2022/03/15	3	69.40	0	0.00	68.80	3	3,369	0.09%
2022/03/11	5.1	70.60	0	0.00	70.80	5.1	3,477	0.15%
2022/03/10	1	71.80	1	71.70	71.30	0	3,491	0.00%
2022/03/09	20.1	70.75	0	0.00	70.90	20.1	3,527	0.57%
2022/03/08	0	0.00	1	69.80	70.10	-1	3,573	-0.03%
2022/03/07	2.1	70.73	1	71.10	70.90	1.1	3,618	0.03%
2022/03/04	1.1	74.19	2	73.50	73.30	-0.9	3,643	-0.02%
2022/03/03	3	74.80	1	76.00	74.50	2	3,723	0.05%
2022/03/02	0	0.00	1.1	75.55	75.20	-1.1	3,791	-0.03%
2022/03/01	12	74.92	10.1	75.40	75.40	1.9	3,833	0.05%
2022/02/25	8	75.13	4.1	75.65	75.00	3.9	3,886	0.10%
2022/02/24	11.1	75.32	23.2	74.81	74.20	-12.1	4,011	-0.30%
2022/02/23	5	73.44	22.1	73.64	74.20	-17.1	4,011	-0.43%
2022/02/22	2.2	70.39	6	70.00	70.00	-3.9	3,988	-0.10%
2022/02/21	6	71.37	15	71.47	71.50	-9	4,158	-0.22%
2022/02/18	0	0.00	1	70.60	70.80	-1	4,337	-0.02%
2022/02/17	4	70.85	0	0.00	70.90	4	5,207	0.08%
2022/02/16	7	71.29	1	71.60	70.80	6	5,801	0.10%
2022/02/15	7	70.66	0	0.00	70.10	7	5,861	0.12%
2022/02/14	3	70.70	3	71.10	70.70	0	5,953	0.00%
2022/02/11	4	72.10	0	0.00	72.00	4	6,038	0.07%
2022/02/10	2	73.10	6	73.18	73.00	-4	6,225	-0.06%
2022/02/09	4	72.05	3	72.13	72.20	1	6,242	0.02%
2022/01/26	3.5	68.04	2	68.05	67.50	1.5	6,444	0.02%
2022/01/25	2	69.05	4	69.33	69.00	-2	6,552	-0.03%
2022/01/24	4	69.60	2	69.40	69.80	2	6,667	0.03%
2022/01/21	1	71.60	0.1	71.20	71.50	0.9	6,749	0.01%
2022/01/20	15	71.71	1.2	71.67	71.90	13.8	6,844	0.20%
2022/01/19	3.2	72.25	0	0.00	72.20	3.2	6,881	0.05%
2022/01/18	3	73.47	9	73.82	73.40	-6	6,994	-0.09%
2022/01/17	4	73.83	1	73.80	73.80	3	7,053	0.04%
2022/01/13	0.4	73.70	7	73.43	73.70	-6.6	7,171	-0.09%
2022/01/12	7.1	72.27	5	72.00	72.20	2.1	7,299	0.03%
2022/01/11	1	73.00	6	73.30	72.70	-5	7,345	-0.07%
2022/01/10	3	73.17	1	73.90	73.90	2	7,484	0.03%
2022/01/07	13	73.78	4	73.83	73.50	9	7,675	0.12%
2022/01/06	6	75.20	0	0.00	75.30	6	7,663	0.08%
2022/01/05	2	76.00	0	0.00	76.10	2	7,694	0.03%
2022/01/04	1.1	77.34	1	77.80	77.30	0.1	7,696	0.00%
2022/01/03	2	77.25	3	77.01	77.30	-1	7,732	-0.01%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	1	77.50	0	0.00	78.10	1	7,940	0.01%
2021/12/28	16	78.36	8.1	79.17	77.60	7.9	8,059	0.10%
2021/12/27	9	77.78	2.2	78.56	77.60	6.8	8,168	0.08%
2021/12/24	7	79.23	4.1	78.45	78.40	2.9	8,290	0.03%
2021/12/23	11.1	78.38	26.1	78.42	78.40	-15	8,387	-0.18%
2021/12/22	4	76.43	28.1	76.93	77.10	-24.1	8,527	-0.28%
2021/12/21	0.3	74.89	3	74.27	75.00	-2.7	9,313	-0.03%
2021/12/20	8	73.35	0	0.00	73.10	8	9,674	0.08%
2021/12/17	9	75.00	8	74.93	74.90	1	9,822	0.01%
2021/12/16	2.1	75.57	2	75.55	75.90	0.1	9,836	0.00%
2021/12/15	7.2	75.38	1.1	75.41	74.80	6.1	9,853	0.06%
2021/12/14	4.1	76.30	9	75.66	75.20	-4.9	9,905	-0.05%
2021/12/13	2.1	74.59	1	75.20	75.10	1.1	9,860	0.01%
2021/12/10	2	74.16	3	74.17	74.40	-1	10,038	-0.01%
2021/12/09	3	75.77	1	75.80	75.20	2	10,000	0.02%
2021/12/08	5	76.76	3	76.97	76.20	2	10,010	0.02%
2021/12/07	9	77.13	1.1	77.80	76.60	7.9	10,001	0.08%
2021/12/06	11.1	76.06	0	0.00	76.00	11.1	10,060	0.11%
2021/12/03	3	76.53	0	0.00	76.60	3	10,082	0.03%
2021/12/02	3	75.77	23	75.88	75.50	-20	10,112	-0.20%
2021/12/01	26.2	75.36	0	0.00	75.30	26.2	10,105	0.26%
2021/11/30	3	76.50	0	0.00	76.90	3	10,062	0.03%
2021/11/29	2.2	75.32	5	75.44	76.30	-2.8	10,057	-0.03%
2021/11/26	7.5	76.71	6	76.82	75.90	1.5	9,995	0.01%
2021/11/25	5.1	79.18	2	79.05	78.70	3.1	9,949	0.03%
2021/11/24	4	78.73	7	79.00	79.70	-3	9,979	-0.03%
2021/11/23	24	79.38	3	79.23	78.80	21	10,081	0.21%
2021/11/22	5	81.40	28.1	81.47	83.00	-23.1	9,931	-0.23%
2021/11/19	18	78.96	19	79.18	79.10	-1	9,795	-0.01%
2021/11/18	24	78.31	13	78.36	78.10	11	9,812	0.11%
2021/11/17	14.2	80.42	9.1	80.37	79.80	5.1	9,727	0.05%
2021/11/16	58.1	83.68	66	84.21	80.50	-7.9	9,651	-0.08%
2021/11/15	53	80.52	47.2	81.50	83.90	5.8	8,911	0.07%
2021/11/12	8.1	76.19	62	76.19	76.30	-53.9	8,640	-0.62%
2021/11/11	10	76.00	4	76.20	75.40	6	8,744	0.07%
2021/11/10	39	76.15	0	0.00	76.10	39	8,994	0.43%
2021/11/09	5	75.48	31.1	75.88	77.00	-26.1	9,006	-0.29%
2021/11/08	35	75.10	1	75.10	74.00	34	8,860	0.38%
2021/11/05	16	74.28	0	0.00	74.50	16	8,942	0.18%
2021/11/04	2	76.10	10	76.33	75.20	-8	8,981	-0.09%
2021/11/03	2	74.40	7	74.60	74.80	-5	9,139	-0.05%
2021/11/02	15.2	74.65	2	74.70	73.80	13.2	9,260	0.14%
2021/11/01	2	75.35	11	76.46	76.90	-9	9,253	-0.10%
2021/10/29	8	73.70	19	74.94	74.70	-11	9,759	-0.11%
2021/10/28	25.1	73.43	6	72.50	72.60	19.1	10,246	0.19%
2021/10/27	5.1	74.62	6	74.95	75.40	-0.9	10,312	-0.01%
2021/10/26	5.1	75.52	2	76.10	74.70	3.1	10,317	0.03%
2021/10/25	1	74.90	5	75.00	75.70	-4	10,226	-0.04%
2021/10/22	3	73.20	2.1	74.07	74.20	0.9	10,271	0.01%
2021/10/21	6	74.17	3	74.67	73.10	3	10,293	0.03%
2021/10/20	10	75.80	14	74.93	74.70	-4	10,274	-0.04%
2021/10/19	11	73.75	5	74.00	74.20	6	10,319	0.06%
2021/10/18	5	73.30	4	73.84	74.00	1	10,566	0.01%
2021/10/15	4	72.30	19.1	72.31	73.40	-15.1	10,569	-0.14%
2021/10/14	4	66.75	2	67.65	68.20	2	10,520	0.02%
2021/10/13	8	67.86	0	0.00	66.50	8	10,558	0.08%
2021/10/12	4	69.28	1	69.20	69.10	3	10,571	0.03%
2021/10/08	7	70.93	5	71.30	71.00	2	10,617	0.02%
2021/10/07	5	69.92	4	70.25	70.20	1	10,683	0.01%
2021/10/06	26.1	68.83	30	68.32	67.90	-3.9	11,044	-0.04%
2021/10/05	5	65.88	7	65.50	67.60	-2	11,074	-0.02%
2021/10/04	17	68.90	6	68.63	66.00	11	11,062	0.10%
2021/10/01	4.4	72.01	18.1	71.16	71.10	-13.7	10,969	-0.12%
2021/09/30	8	74.81	6	75.52	75.40	2	10,879	0.02%
2021/09/29	27.1	75.74	13	76.62	73.90	14.1	10,816	0.13%
2021/09/28	78	82.32	53	82.18	80.20	25	10,680	0.23%
2021/09/27	21	79.38	36	79.44	79.90	-15	9,841	-0.15%
2021/09/24	21	74.23	16	75.49	75.70	5	9,525	0.05%
2021/09/23	2	72.95	8	72.60	73.00	-6	9,417	-0.06%
2021/09/22	8	71.91	2	71.40	71.50	6	9,438	0.06%
2021/09/17	2	73.05	23	73.11	73.50	-21	9,470	-0.22%
2021/09/16	5	71.96	6	72.30	72.60	-1	9,454	-0.01%
2021/09/15	18	72.33	22	72.56	71.50	-4	9,509	-0.04%
2021/09/14	3	71.50	5	71.86	71.50	-2	9,469	-0.02%
2021/09/13	11	72.63	5	72.36	71.70	6	9,632	0.06%
2021/09/10	2	72.20	3	72.20	72.70	-1	9,877	-0.01%
2021/09/09	15.2	71.61	20	72.04	72.20	-4.8	10,071	-0.05%
2021/09/08	11	70.23	3	70.30	69.60	8	10,401	0.08%
2021/09/07	5	69.80	1	72.30	70.30	4	11,177	0.04%
2021/09/06	1	71.30	4	72.53	71.30	-3	11,699	-0.03%
2021/09/03	11	72.25	1	72.40	72.10	10	11,964	0.08%
2021/09/02	1	72.02	1	73.60	71.90	0	12,347	0.00%
2021/09/01	1	73.20	4	73.53	73.70	-3	12,590	-0.02%
2021/08/31	8	72.79	5	72.34	72.80	3	12,590	0.02%
2021/08/30	2	73.95	2	74.75	73.40	0	12,648	0.00%
2021/08/27	7	73.60	44	73.84	73.70	-37	12,604	-0.29%
2021/08/26	12	71.33	10	71.76	71.70	2	12,512	0.02%
2021/08/25	7	69.56	14	70.10	70.50	-7	12,632	-0.06%
2021/08/24	17	70.92	4	71.78	70.00	13	12,652	0.10%
2021/08/23	21	70.46	9.1	71.52	71.50	11.9	12,669	0.09%
2021/08/20	4	69.03	2	68.60	68.20	2	12,712	0.02%
2021/08/19	17.9	71.11	1	71.50	69.30	16.9	12,867	0.13%
2021/08/18	16	71.82	22	71.87	73.90	-6	12,851	-0.05%
2021/08/17	28	75.57	36	75.60	73.80	-8	12,837	-0.06%
2021/08/16	42.5	76.82	25	75.24	74.90	17.5	12,983	0.13%
2021/08/13	2	81.15	27	82.32	82.90	-25	12,988	-0.19%
2021/08/12	5	83.84	2	84.60	84.30	3	13,191	0.02%
2021/08/11	24	85.26	19	84.56	84.50	5	13,585	0.04%
2021/08/10	9	85.87	9.2	85.89	85.40	-0.2	13,665	0.00%
2021/08/09	47	85.75	37	84.92	84.10	10	13,730	0.07%
2021/08/06	21	88.01	13.1	88.21	88.00	7.9	13,816	0.06%
2021/08/05	21	88.64	19.6	88.11	87.30	1.4	13,821	0.01%
2021/08/04	59.2	88.26	53	88.64	89.10	6.2	14,081	0.04%
2021/08/03	33.5	85.67	55.7	86.74	87.50	-22.2	13,658	-0.16%
2021/08/02	13	81.59	16	82.47	83.30	-3	13,151	-0.02%
2021/07/30	9	79.66	16	79.54	79.10	-7	13,152	-0.05%
2021/07/29	3	77.67	1	78.60	78.60	2	13,389	0.01%
2021/07/28	10	77.65	15	76.76	77.80	-5	13,621	-0.04%
2021/07/27	4	81.88	5	82.18	80.00	-1	13,719	-0.01%
2021/07/26	3	81.23	4	81.30	81.20	-1	13,875	-0.01%
2021/07/23	26.4	83.31	6	83.07	82.10	20.4	13,994	0.15%
2021/07/22	14	81.14	60	81.68	81.40	-46	13,930	-0.33%
2021/07/21	38	76.84	14	77.46	75.90	24	13,746	0.17%
2021/07/20	26	77.52	112	78.99	76.90	-86	13,750	-0.63%	大賣/
2021/07/19	7	80.40	1	81.00	80.50	6	13,833	0.04%
2021/07/16	8.2	81.62	13	82.02	81.40	-4.8	14,247	-0.03%
2021/07/15	17.3	81.40	7	81.61	81.70	10.3	14,505	0.07%
2021/07/14	13.1	82.52	5	82.52	82.50	8.1	14,695	0.06%
2021/07/13	25	86.97	23	86.51	83.70	2	14,884	0.01%
2021/07/12	9	83.43	2	85.25	83.20	7	14,678	0.05%
2021/07/09	5	84.44	23	84.31	84.50	-18	14,692	-0.12%
2021/07/08	20	83.31	6	84.53	83.20	14	14,792	0.09%
2021/07/07	7	82.96	3.5	83.67	82.80	3.5	14,932	0.02%
2021/07/06	12	83.11	0	0.00	83.00	12	15,022	0.08%
2021/07/05	4.5	85.63	20	84.47	85.10	-15.5	15,176	-0.10%
2021/07/02	2.1	80.81	10	81.49	82.00	-7.9	15,175	-0.05%
2021/07/01	7	81.30	1.1	80.64	80.70	5.9	15,341	0.04%
2021/06/30	48	81.72	2	81.50	81.50	46	15,632	0.29%
2021/06/29	5	83.44	5	83.38	82.80	0	15,724	0.00%
2021/06/28	10	82.14	30	84.47	84.80	-20	16,256	-0.12%
2021/06/25	4	83.90	3.1	83.70	82.70	1	16,444	0.01%
2021/06/24	19	83.63	4	84.60	83.50	15	16,969	0.09%
2021/06/23	4	83.33	33	85.03	84.80	-29	17,087	-0.17%
2021/06/22	47	82.48	4	82.55	83.00	43	17,247	0.25%
2021/06/21	42.1	83.91	6	83.22	82.40	36.1	17,979	0.20%
2021/06/18	18	87.99	5	88.22	87.60	13	18,581	0.07%
2021/06/17	29.1	89.58	25	89.89	88.90	4.1	18,730	0.02%
2021/06/16	66	90.57	50	90.54	88.90	16	18,628	0.09%
2021/06/15	24	86.36	39.6	86.51	86.20	-15.6	18,381	-0.08%
2021/06/11	20.1	83.12	14	83.20	82.60	6.1	18,677	0.03%
2021/06/10	35	80.73	32	81.62	82.50	3	18,508	0.02%
2021/06/09	10	80.04	49	79.95	80.30	-39	18,181	-0.21%
2021/06/08	4	76.13	18	76.93	77.00	-14	17,994	-0.08%
2021/06/07	2	76.35	2	76.60	76.40	0	18,105	0.00%
2021/06/04	2	75.85	0	0.00	76.20	2	18,079	0.01%
2021/06/03	2	76.15	3	76.27	76.80	-1	18,237	-0.01%
2021/06/02	42	76.16	47	77.86	76.10	-5	18,457	-0.03%
2021/06/01	38	80.38	2	79.30	79.50	36	18,353	0.20%
2021/05/28	18	81.32	7	81.97	80.90	11	18,411	0.06%
2021/05/27	13	80.40	12	81.78	81.30	1	18,468	0.01%
2021/05/26	1	78.22	7	78.63	80.00	-6	18,319	-0.03%
2021/05/25	15	79.89	36.1	81.57	78.50	-21.1	18,359	-0.11%
2021/05/24	1.1	76.20	10	78.26	78.20	-9	18,270	-0.05%
2021/05/21	84	76.11	57	75.68	75.50	27	18,138	0.15%
2021/05/20	73	77.04	69	74.82	74.00	4	18,249	0.02%
2021/05/19	22	76.74	39	76.27	78.60	-17	18,154	-0.09%
2021/05/18	5	69.30	5	70.14	71.80	0	18,103	0.00%
2021/05/17	16	69.20	13.3	68.31	66.50	2.7	18,788	0.01%
2021/05/14	12	73.13	98	73.70	73.80	-86	20,041	-0.43%
2021/05/13	2	66.45	2	63.75	68.10	0	19,889	0.00%
2021/05/12	28	66.52	14	70.74	65.70	14	19,943	0.07%
2021/05/11	12	72.91	11.2	72.17	70.00	0.8	20,097	0.00%
2021/05/10	15.1	71.51	5	72.24	71.40	10.1	20,196	0.05%
2021/05/07	20	71.85	2	73.30	72.10	18	20,804	0.09%
2021/05/06	14	73.75	3	74.33	73.50	11	20,847	0.05%
2021/05/05	12	71.16	15.2	70.37	70.20	-3.2	20,768	-0.02%
2021/05/04	27.5	68.70	59	71.40	67.30	-31.5	21,129	-0.15%
2021/05/03	36	77.86	2	75.15	74.70	34	21,321	0.16%
2021/04/29	18	82.81	42	82.67	83.00	-24	21,377	-0.11%
2021/04/28	34	81.07	3	81.87	80.00	31	21,438	0.14%
2021/04/27	16	82.68	11.1	83.24	81.80	4.9	21,401	0.02%
2021/04/26	12.1	81.40	3	82.83	81.10	9.1	21,350	0.04%
2021/04/23	77	85.19	15	86.73	82.80	62	21,429	0.29%
2021/04/22	151	86.50	102	85.90	85.20	49	21,344	0.23%	大買/大賣/
2021/04/21	29	83.25	30	83.90	84.30	-1	20,986	0.00%
2021/04/20	17	81.64	42	82.33	81.30	-25	20,862	-0.12%
2021/04/19	35	80.51	50	80.36	80.10	-15	20,734	-0.07%
2021/04/16	41	78.52	58	78.96	77.80	-17	20,537	-0.08%
2021/04/15	15	76.13	34	77.64	78.00	-19	20,348	-0.09%
2021/04/14	18	74.47	16	74.94	75.30	2	20,297	0.01%
2021/04/13	49	74.75	18	75.78	74.00	31	20,402	0.15%
2021/04/12	41	77.75	13	77.95	76.40	28	20,581	0.14%
2021/04/09	37	79.98	36	81.03	79.00	1	20,588	0.00%
2021/04/08	20	79.58	13	80.18	79.80	7	20,616	0.03%
2021/04/07	17	79.13	2	79.10	79.50	15	20,634	0.07%
2021/04/06	16	79.85	33.7	78.94	81.10	-17.7	20,773	-0.09%
2021/04/01	24.2	76.03	16	76.73	75.50	8.2	21,171	0.04%
2021/03/31	32.5	76.20	45	76.03	75.80	-12.5	21,598	-0.06%
2021/03/30	65	73.20	56	73.78	73.10	9	22,568	0.04%
2021/03/29	27	73.04	60	72.95	72.40	-33	22,798	-0.14%
2021/03/26	7	68.97	16	69.48	69.00	-9	22,533	-0.04%
2021/03/25	22	68.48	1	70.00	68.00	21	22,491	0.09%
2021/03/24	30	70.96	42	72.24	70.20	-12	22,209	-0.05%
2021/03/23	20	69.66	44	69.22	70.80	-24	21,339	-0.11%
2021/03/22	16	65.61	27	65.58	65.30	-11	20,493	-0.05%
2021/03/19	37	63.77	29	64.28	63.40	8	20,159	0.04%
2021/03/18	27	64.48	18	64.03	63.10	9	19,809	0.05%
2021/03/17	57	63.80	69	63.24	64.60	-12	19,342	-0.06%
2021/03/16	19	60.07	27	60.57	60.30	-8	18,592	-0.04%
2021/03/15	12	58.87	13.5	59.54	59.60	-1.5	18,506	-0.01%
2021/03/12	11	59.26	4	60.33	58.60	7	18,490	0.04%
2021/03/11	1	59.60	24	59.20	59.90	-23	18,523	-0.12%
2021/03/10	0	0.00	7	57.74	57.60	-7	18,503	-0.04%
2021/03/09	28	56.58	1	57.10	56.90	27	18,499	0.15%
2021/03/08	31	59.01	52	59.35	58.40	-21	18,414	-0.11%
2021/03/05	11	55.31	7	56.47	56.40	4	18,256	0.02%
2021/03/04	19	57.09	5	59.00	56.40	14	18,282	0.08%
2021/03/03	28	56.51	17	57.72	58.40	11	18,247	0.06%
2021/03/02	29	58.78	7.9	59.34	57.20	21.2	18,591	0.11%
2021/02/26	3	59.07	8	58.96	59.30	-5	18,657	-0.03%
2021/02/25	11	58.56	14	59.03	58.70	-3	18,873	-0.02%
2021/02/24	23	59.75	7	59.91	58.50	16	18,808	0.09%
2021/02/23	5	62.22	22	62.22	60.80	-17	18,742	-0.09%
2021/02/22	42	62.70	46	62.82	61.50	-4	18,702	-0.02%
2021/02/19	8	60.89	20.4	60.77	61.40	-12.4	18,460	-0.07%
2021/02/18	38	61.17	28.2	60.97	60.60	9.9	18,605	0.05%
2021/02/17	51.9	61.56	35	62.03	62.50	16.9	19,117	0.09%
2021/02/05	81	57.53	146.3	57.76	57.90	-65.3	18,671	-0.35%	大賣/
2021/02/04	8	54.35	5	54.44	54.00	3	17,802	0.02%
2021/02/03	17	54.49	13	55.18	53.60	4	17,791	0.02%
2021/02/02	45	54.50	54	55.04	55.20	-9	17,572	-0.05%
2021/02/01	20	52.91	16	53.46	53.70	4	17,009	0.02%
2021/01/29	40	54.21	34.1	55.18	51.90	5.9	16,705	0.04%
2021/01/28	14	53.57	18	54.51	52.80	-4	15,996	-0.03%
2021/01/27	17	54.22	12	54.74	53.80	5	15,772	0.03%
2021/01/26	45.3	54.99	44.1	55.43	54.10	1.2	15,546	0.01%
2021/01/25	7.1	53.96	35	54.04	54.00	-27.9	14,918	-0.19%
2021/01/22	16	50.80	25	51.76	52.10	-9	14,523	-0.06%
2021/01/21	23	49.70	22	49.75	50.50	1	14,213	0.01%
2021/01/20	2	47.00	1	46.55	46.90	1	13,985	0.01%
2021/01/19	1	48.60	0	0.00	47.95	1	13,887	0.01%
2021/01/18	1	47.86	5	47.38	48.10	-4	13,843	-0.03%
2021/01/15	5.2	50.63	2	50.80	50.10	3.2	13,596	0.02%
2021/01/14	15	52.13	11	51.93	52.50	4	13,422	0.03%
2021/01/13	11.2	52.79	27	52.58	53.20	-15.9	13,293	-0.12%
2021/01/12	9	50.93	4	51.18	50.40	5	13,148	0.04%
2021/01/11	7	52.97	14	53.01	52.60	-7	12,997	-0.05%
2021/01/08	17	52.26	4	52.65	52.50	13	12,869	0.10%
2021/01/07	5	52.52	18	52.51	52.60	-13	12,778	-0.10%
2021/01/06	29	52.50	10	53.60	51.40	19	12,634	0.15%
2021/01/05	42	54.53	70	54.87	53.40	-28	12,302	-0.23%
2021/01/04	18	52.42	4	52.88	52.70	14	11,872	0.12%
2020/12/31	8	52.31	20	52.72	53.30	-12	11,712	-0.10%
2020/12/30	33	53.83	21	52.92	52.90	12	11,421	0.11%
2020/12/29	34.3	54.83	8.5	54.49	54.60	25.8	11,222	0.23%
2020/12/28	66	54.91	75	55.04	55.50	-9	10,862	-0.08%
2020/12/25	25	52.83	43	52.95	51.80	-18	10,069	-0.18%
2020/12/24	38	51.53	61	51.70	51.50	-23	9,435	-0.24%
2020/12/23	13	48.02	50	48.66	48.80	-37	7,858	-0.47%
2020/12/22	23	45.88	29	46.43	44.40	-6	7,373	-0.08%
2020/12/21	1	45.10	14	44.94	45.10	-13	7,047	-0.18%
2020/12/17	2	42.45	4	43.11	43.25	-2	6,888	-0.03%
2020/12/16	0	0.00	13	43.02	42.85	-13	6,903	-0.19%
2020/12/15	3	41.93	0	0.00	41.90	3	6,927	0.04%
2020/12/11	14	42.20	6	42.32	42.50	8	6,994	0.11%
2020/12/10	14	43.42	2	44.18	43.30	12	6,923	0.17%
2020/12/09	0	0.00	2	44.88	44.70	-2	6,787	-0.03%
2020/12/08	16	44.74	4	44.98	45.25	12	6,732	0.18%
2020/12/07	17	45.16	1	46.65	44.85	16	6,676	0.24%
2020/12/04	3	46.22	24	46.01	46.20	-21	6,565	-0.32%
2020/12/03	22	45.74	30.2	45.52	45.20	-8.2	6,440	-0.13%
2020/12/02	7	45.30	4	45.39	45.50	3	6,364	0.05%
2020/12/01	19.3	44.31	17	45.34	44.95	2.3	6,252	0.04%
2020/11/30	35	46.33	34	46.29	45.85	1	6,096	0.02%
2020/11/27	6	46.02	5	46.31	46.05	1	5,956	0.02%
2020/11/26	68	46.39	65	46.64	46.50	3	5,867	0.05%
2020/11/25	21.2	45.39	25	45.51	46.00	-3.8	5,354	-0.07%
2020/11/24	17	45.26	16	45.70	44.45	1	5,108	0.02%
2020/11/23	5	44.57	10	44.84	44.40	-5	4,777	-0.10%
2020/11/20	28	45.15	16	45.34	44.45	12	4,694	0.26%
2020/11/19	5	44.50	5	45.10	45.20	0	4,544	0.00%
2020/11/18	7	45.01	107	45.00	45.00	-100	4,419	-2.26%	大賣/
2020/11/17	15	45.01	21	45.07	44.50	-6	4,216	-0.14%
2020/11/16	34	44.68	137.2	45.21	44.50	-103.2	3,939	-2.62%	大賣/鉅額交易
2020/11/13	98.1	42.43	86	42.85	42.90	12.1	3,069	0.39%
2020/11/12	8.1	41.60	122	42.40	41.90	-114	2,611	-4.36%	大賣/鉅額交易
2020/11/11	10	39.99	45	40.28	40.70	-35	2,016	-1.74%
2020/11/10	7	38.77	0	0.00	38.85	7	1,876	0.37%
2020/11/06	1	38.75	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	2	38.70	38.70	-2	1,910	-0.10%
2020/11/02	2	38.10	3	38.00	38.50	-1	1,988	-0.05%
2020/10/30	3	38.58	3	38.35	38.30	0	2,010	0.00%
2020/10/29	1	38.10	6	38.15	38.10	-5	2,038	-0.25%
2020/10/28	6	38.46	12	38.45	38.35	-6	2,055	-0.29%
2020/10/27	0	0.00	1	38.80	38.80	-1	2,088	-0.05%
2020/10/26	19	38.76	5	39.10	38.70	14	2,222	0.63%
2020/10/20	11	38.46	2	38.55	38.10	9	2,295	0.39%
2020/10/16	2	36.95	0	0.00	36.85	2	2,296	0.09%
2020/10/14	0	0.00	11	37.10	37.30	-11	2,352	-0.47%
2020/10/12	1	36.85	8	36.82	36.45	-7	2,386	-0.29%
2020/10/08	0	0.00	3	37.38	37.05	-3	2,412	-0.12%
2020/10/07	8	37.19	5	37.51	37.25	3	2,440	0.12%
2020/10/06	1	37.10	18	37.29	37.30	-17	2,466	-0.69%
2020/10/05	1	37.00	0	0.00	37.10	1	2,534	0.04%
2020/09/28	5	37.35	0	0.00	37.60	5	2,727	0.18%
2020/09/25	5	37.74	3	37.30	37.05	2	2,826	0.07%
2020/09/24	3	37.35	0	0.00	37.75	3	2,872	0.10%
2020/09/23	7	38.12	0	0.00	37.75	7	2,956	0.24%
2020/09/22	11	38.20	0	0.00	38.20	11	2,992	0.37%
2020/09/21	29	39.28	0	0.00	38.70	29	3,083	0.94%
2020/09/18	3	40.63	0	0.00	39.30	3	3,137	0.10%
2020/09/17	0	0.00	26	40.76	40.60	-26	3,125	-0.83%
2020/09/16	1	39.80	9	39.86	39.70	-8	3,050	-0.26%
2020/09/15	1	39.45	11	39.50	39.40	-10	3,060	-0.33%
2020/09/14	0	0.00	26	38.91	39.10	-26	3,074	-0.85%
2020/09/11	5	38.35	0	0.00	38.50	5	3,163	0.16%
2020/09/10	4	39.14	13	39.24	38.50	-9	3,264	-0.28%
2020/09/09	6	38.98	5	39.10	39.00	1	3,282	0.03%
2020/09/08	4	38.20	21	38.03	38.15	-17	3,281	-0.52%
2020/09/07	5	37.95	0	0.00	37.65	5	3,318	0.15%
2020/09/04	1	38.00	0	0.00	37.95	1	3,412	0.03%
2020/09/03	1	38.25	4	38.24	38.30	-3	3,473	-0.09%
2020/09/02	0	0.00	1	38.10	37.85	-1	3,506	-0.03%
2020/09/01	1	38.20	0	0.00	38.15	1	3,582	0.03%
2020/08/31	0	0.00	2	38.25	38.00	-2	3,640	-0.05%
2020/08/28	1	37.75	0	0.00	37.75	1	3,741	0.03%
2020/08/26	8	38.02	87	38.09	38.05	-79	3,815	-2.07%
2020/08/25	1	38.95	2	38.70	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	44	37.80	38.20	-44	3,868	-1.14%
2020/08/21	1	36.75	1	36.85	37.00	0	3,954	0.00%
2020/08/20	18	36.52	3	37.48	36.05	15	4,025	0.37%
2020/08/19	8	39.06	0	0.00	38.90	8	4,079	0.20%
2020/08/18	12	39.24	0	0.00	39.05	12	4,106	0.29%
2020/08/17	6	39.20	0	0.00	39.40	6	4,145	0.14%
2020/08/14	14	39.26	9	38.95	39.15	5	4,210	0.12%
2020/08/13	3	39.35	1	39.25	39.05	2	4,247	0.05%
2020/08/12	17	39.29	3	39.27	39.35	14	4,324	0.32%
2020/08/11	35	39.84	1	39.45	39.65	34	4,471	0.76%
2020/08/10	6	40.05	2	40.50	40.10	4	4,604	0.09%
2020/08/07	31	40.22	1	40.30	40.10	30	4,745	0.63%
2020/08/06	69	40.75	0	0.00	40.75	69	4,823	1.43%
2020/08/05	9	41.11	12	41.29	41.20	-3	5,014	-0.06%
2020/08/04	3	41.30	7	41.53	41.25	-4	5,361	-0.07%
2020/08/03	3	41.07	4	40.90	40.85	-1	5,506	-0.02%
2020/07/31	163.1	41.13	0	0.00	41.15	163.1	5,644	2.89%	大買/鉅額交易
2020/07/30	21	40.92	13	40.82	40.90	8	5,952	0.13%
2020/07/29	6	39.02	3	39.10	39.10	3	6,042	0.05%
2020/07/28	4	38.90	12	38.79	38.50	-8	6,369	-0.13%
2020/07/27	40	40.14	0	0.00	39.80	40	6,722	0.59%
2020/07/24	1	40.60	0	0.00	40.05	1	6,856	0.01%
2020/07/23	0	0.00	3	40.90	40.85	-3	6,857	-0.04%
2020/07/22	1	40.30	1	40.55	40.35	0	6,847	0.00%
2020/07/21	2	40.53	4	40.40	40.25	-2	6,835	-0.03%
2020/07/20	1	39.20	10	39.28	39.80	-9	6,826	-0.13%
2020/07/17	15	40.08	0	0.00	39.70	15	6,825	0.22%
2020/07/16	3	40.23	0	0.00	40.10	3	6,830	0.04%
2020/07/15	2	41.08	0	0.00	40.30	2	6,823	0.03%
2020/07/14	4	40.76	8	40.78	40.60	-4	6,846	-0.06%
2020/07/13	7	40.66	3	40.65	40.90	4	6,834	0.06%
2020/07/10	16	40.21	0	0.00	40.10	16	6,865	0.23%
2020/07/09	2	41.25	1	41.85	41.20	1	6,897	0.01%
2020/07/08	32	41.79	0	0.00	41.70	32	6,989	0.46%
2020/07/07	0	0.00	11	42.05	42.00	-11	6,965	-0.16%
2020/07/06	1	41.95	7	41.84	41.75	-6	6,931	-0.09%
2020/07/03	18	40.93	1	40.85	40.90	17	6,929	0.25%
2020/07/02	3	41.28	1	41.25	41.15	2	6,967	0.03%
2020/07/01	4	41.79	2	41.73	41.65	2	6,887	0.03%
2020/06/30	11	41.75	9	41.64	41.85	2	6,845	0.03%
2020/06/29	10	42.94	10	42.99	42.90	0	6,765	0.00%
2020/06/24	1	42.95	1	43.00	42.85	0	6,669	0.00%
2020/06/23	10	42.80	3	43.00	42.70	7	6,670	0.10%
2020/06/22	0	0.00	4	42.89	42.45	-4	6,647	-0.06%
2020/06/18	2	42.70	6	43.06	42.85	-4	6,667	-0.06%
2020/06/17	5	42.64	9	42.58	42.95	-4	6,597	-0.06%
2020/06/16	0	0.00	6	41.89	42.00	-6	6,551	-0.09%
2020/06/15	2	42.00	0	0.00	41.20	2	6,618	0.03%
2020/06/12	7	39.49	2	39.90	41.50	5	6,634	0.08%
2020/06/11	3	41.62	1	42.30	40.90	2	6,651	0.03%
2020/06/10	1	42.75	0	0.00	42.45	1	6,623	0.02%
2020/06/09	2	42.25	4	42.83	42.30	-2	6,697	-0.03%
2020/06/08	7	42.71	3	42.78	42.25	4	6,808	0.06%
2020/06/05	0	0.00	5	42.60	42.65	-5	6,766	-0.07%
2020/06/04	2	42.53	22	42.50	42.65	-20	6,762	-0.30%
2020/06/03	5	41.96	9	42.00	41.90	-4	6,728	-0.06%
2020/06/02	13	42.10	5	41.74	41.50	8	6,800	0.12%
2020/06/01	4	41.76	0	0.00	41.75	4	6,870	0.06%
2020/05/29	0	0.00	3	40.88	40.95	-3	6,863	-0.04%
2020/05/28	15	41.14	20	41.01	40.60	-5	6,904	-0.07%
2020/05/27	5	42.03	0	0.00	41.85	5	6,848	0.07%
2020/05/26	10	42.36	20	42.32	42.25	-10	6,841	-0.15%
2020/05/25	2	40.95	0	0.00	41.55	2	6,753	0.03%
2020/05/22	3	41.48	13	41.52	41.15	-10	6,717	-0.15%
2020/05/21	2	41.80	5	41.79	41.90	-3	6,697	-0.04%
2020/05/20	6	41.20	0	0.00	40.95	6	6,702	0.09%
2020/05/19	12	41.63	5	41.61	41.85	7	6,669	0.10%
2020/05/18	18	40.65	12	40.10	40.20	6	6,592	0.09%
2020/05/15	15	41.82	22	42.29	41.90	-7	6,449	-0.11%
2020/05/14	10	42.37	25	42.65	41.30	-15	6,348	-0.24%
2020/05/13	16	42.99	9	43.13	42.95	7	6,213	0.11%
2020/05/12	19	43.81	39	43.68	43.70	-20	6,141	-0.33%
2020/05/11	19	43.77	31	44.37	44.20	-12	5,978	-0.20%
2020/05/08	18	42.26	9	42.44	42.30	9	5,640	0.16%
2020/05/07	16	42.39	5	42.69	42.30	11	5,486	0.20%
2020/05/06	25	42.16	80	42.37	41.75	-55	5,362	-1.03%
2020/05/05	17	41.24	15	41.21	40.80	2	5,071	0.04%
2020/05/04	21	40.28	56	40.61	41.50	-35	4,899	-0.71%
2020/04/30	54	39.41	77	40.22	40.50	-23	4,660	-0.49%
2020/04/29	5	36.63	13	36.52	36.85	-8	4,394	-0.18%
2020/04/28	1	35.55	0	0.00	35.50	1	4,387	0.02%
2020/04/27	0	0.00	5	35.22	35.25	-5	4,465	-0.11%
2020/04/24	1	34.20	2	34.58	34.45	-1	4,447	-0.02%
2020/04/23	2	34.50	3	34.58	34.60	-1	4,462	-0.02%
2020/04/22	3	33.93	0.2	34.20	34.05	2.8	4,453	0.06%
2020/04/21	28	34.74	20	33.90	33.60	8	4,466	0.18%
2020/04/20	12	35.03	12	34.93	34.90	0	4,514	0.00%
2020/04/17	4	35.58	2	36.35	34.75	2	4,584	0.04%
2020/04/16	10	35.05	10	35.15	35.15	0	4,539	0.00%
2020/04/15	2	35.05	3	35.20	35.20	-1	4,612	-0.02%
2020/04/14	10	35.10	13	35.36	35.40	-3	4,612	-0.07%
2020/04/13	19	34.84	25	34.48	34.80	-6	4,589	-0.13%
2020/04/10	0	0.00	6	33.20	33.30	-6	4,513	-0.13%
2020/04/09	32	33.28	23	33.06	33.00	9	4,571	0.20%
2020/04/08	3	34.02	2	33.83	33.50	1	4,574	0.02%
2020/04/07	11	31.95	7	31.86	32.90	4	4,500	0.09%
2020/04/01	0	0.00	1	30.30	30.30	-1	4,431	-0.02%
2020/03/31	22	30.44	21	30.11	29.80	1	4,456	0.02%
2020/03/30	3	29.65	0	0.00	30.20	3	4,472	0.07%
2020/03/27	3	30.25	5	30.57	30.20	-2	4,543	-0.04%
2020/03/26	14	29.55	3	29.57	29.70	11	4,546	0.24%
2020/03/25	2	30.20	13	29.72	29.70	-11	4,561	-0.24%
2020/03/24	9	28.24	1	28.35	28.25	8	4,573	0.17%
2020/03/23	1	27.00	1	27.25	27.10	0	4,808	0.00%
2020/03/20	7	28.53	1	27.90	28.60	6	5,173	0.12%
2020/03/19	3	28.25	4	26.58	26.45	-1	5,391	-0.02%
2020/03/18	3	30.17	2	29.90	29.35	1	5,436	0.02%
2020/03/17	1	30.70	4	30.43	29.90	-3	5,549	-0.05%
2020/03/16	47	32.22	11	32.25	31.00	36	5,561	0.65%
2020/03/13	34	31.04	7	31.37	31.95	27	5,565	0.49%
2020/03/12	10	35.17	3	34.52	34.30	7	5,506	0.13%
2020/03/11	3	38.73	2	39.10	38.05	1	5,468	0.02%
2020/03/10	5	37.66	4	37.65	38.55	1	5,761	0.02%
2020/03/09	5	38.78	43	38.80	38.00	-38	5,901	-0.64%
2020/03/06	3	39.85	1	39.75	39.70	2	5,920	0.03%
2020/03/05	4	39.28	2	39.25	39.65	2	6,003	0.03%
2020/03/04	1	37.70	0	0.00	38.40	1	6,457	0.02%
2020/03/03	1	37.35	9	37.61	38.30	-8	6,684	-0.12%
2020/03/02	4	36.25	7	36.31	36.25	-3	6,716	-0.04%
2020/02/27	4	37.68	9	37.71	37.00	-5	6,860	-0.07%
2020/02/26	3	39.45	4	39.48	39.30	-1	6,803	-0.01%
2020/02/25	0	0.00	3	38.80	38.90	-3	6,761	-0.04%
2020/02/24	7	39.02	0	0.00	39.15	7	6,759	0.10%
2020/02/21	0	0.00	3	39.00	38.95	-3	6,745	-0.04%
2020/02/20	0	0.00	10	38.80	38.50	-10	6,684	-0.15%
2020/02/18	0	0.00	1	38.20	38.05	-1	6,686	-0.01%
2020/02/17	3	38.40	1	37.90	38.60	2	6,701	0.03%
2020/02/13	7	38.39	0	0.00	37.70	7	6,723	0.10%
2020/02/12	0	0.00	3	38.40	38.30	-3	6,714	-0.04%
2020/02/11	1	36.90	1	37.00	37.65	0	6,756	0.00%
2020/02/07	4	36.39	0	0.00	36.35	4	7,364	0.05%
2020/02/06	3	36.70	3	36.85	37.10	0	7,746	0.00%
2020/02/05	6	35.66	1	35.85	35.85	5	7,741	0.06%
2020/02/04	1	35.10	3	34.40	35.95	-2	7,703	-0.03%
2020/02/03	6	33.38	2	33.63	33.40	4	7,678	0.05%
2020/01/31	49	36.99	16	36.54	36.45	33	7,587	0.43%
2020/01/30	15	38.80	0	0.00	38.45	15	7,532	0.20%
2020/01/20	6	42.79	1	43.00	42.70	5	7,534	0.07%
2020/01/17	3	43.17	1	43.30	43.00	2	7,589	0.03%
2020/01/16	1	43.35	0	0.00	43.40	1	7,662	0.01%
2020/01/15	2	43.70	0	0.00	43.35	2	7,873	0.03%
2020/01/14	6	44.10	5	43.76	43.75	1	8,146	0.01%
2020/01/13	1	43.25	2	43.40	43.40	-1	8,108	-0.01%
2020/01/09	4	42.63	52	42.76	42.40	-48	8,088	-0.59%
2020/01/08	47	43.10	5	43.30	43.15	42	8,102	0.52%
2020/01/07	7	42.97	8	42.86	43.10	-1	8,246	-0.01%
2020/01/06	3	42.32	1	42.70	42.80	2	8,254	0.02%
2020/01/02	5	43.00	6	43.04	43.10	-1	8,253	-0.01%
2019/12/31	3	42.65	5	42.70	42.55	-2	8,331	-0.02%
2019/12/30	2	42.70	0	0.00	42.55	2	8,401	0.02%
2019/12/27	2	42.43	2	42.35	42.35	0	8,440	0.00%
2019/12/25	5	42.32	1	42.05	42.45	4	8,590	0.05%
2019/12/24	2	41.60	0	0.00	41.45	2	8,942	0.02%
2019/12/23	4	42.10	0	0.00	41.95	4	8,962	0.04%
2019/12/20	12	42.53	7	42.51	42.60	5	9,107	0.05%
2019/12/19	11	42.78	12	42.75	42.75	-1	9,700	-0.01%
2019/12/18	27	42.98	18	43.13	42.60	9	10,083	0.09%
2019/12/17	23	44.84	11	45.04	44.25	12	10,305	0.12%
2019/12/16	23	46.08	32	46.26	46.80	-9	10,013	-0.09%
2019/12/13	6	45.28	9	45.51	45.30	-3	9,961	-0.03%
2019/12/12	11	45.41	7	45.86	44.85	4	10,269	0.04%
2019/12/11	2	45.05	4	45.48	45.30	-2	10,281	-0.02%
2019/12/10	1	44.85	6	44.10	45.00	-5	10,391	-0.05%
2019/12/09	5	45.33	5	45.75	45.00	0	10,420	0.00%
2019/12/06	14	45.42	3	45.57	45.30	11	10,519	0.10%
2019/12/05	47	46.06	34	45.59	45.40	13	10,532	0.12%
2019/12/04	3	45.27	14	45.04	45.25	-11	10,426	-0.11%
2019/12/03	5	44.68	1	44.35	44.50	4	10,636	0.04%
2019/12/02	17	43.47	18	44.20	44.85	-1	10,677	-0.01%
2019/11/29	27	45.34	62	45.26	44.40	-35	10,682	-0.33%
2019/11/28	16	43.85	50	43.64	43.90	-34	10,301	-0.33%
2019/11/27	1	42.60	0	0.00	42.60	1	10,422	0.01%
2019/11/26	14	42.95	39	42.42	43.00	-25	10,526	-0.24%
2019/11/25	0	0.00	11	41.41	41.25	-11	10,621	-0.10%
2019/11/22	0	0.00	12	41.15	41.00	-12	11,289	-0.11%
2019/11/21	8	40.62	3	40.70	41.00	5	11,463	0.04%
2019/11/20	46	40.66	0	0.00	40.60	46	11,769	0.39%
2019/11/19	0	0.00	2	40.75	40.75	-2	11,960	-0.02%
2019/11/18	3	41.30	1	41.05	41.05	2	12,160	0.02%
2019/11/15	2	41.20	4	41.35	40.90	-2	12,388	-0.02%
2019/11/14	8	40.76	1	40.65	40.65	7	12,744	0.05%
2019/11/13	2	41.18	15	41.09	41.30	-13	12,941	-0.10%
2019/11/12	9	41.32	3	41.47	41.45	6	13,341	0.04%
2019/11/11	3	40.53	1	40.50	40.40	2	13,834	0.01%
2019/11/08	7	41.20	2	41.35	41.00	5	14,410	0.03%
2019/11/07	17	40.73	7	40.66	40.60	10	14,552	0.07%
2019/11/06	23	42.49	14	42.28	42.00	9	14,468	0.06%
2019/11/05	32	45.09	34.5	44.61	45.30	-2.5	14,132	-0.02%
2019/11/04	8	43.88	4	43.68	43.50	4	13,749	0.03%
2019/10/31	10	43.91	1.5	43.52	43.35	8.5	13,704	0.06%
2019/10/30	2	43.60	4	43.29	43.65	-2	13,699	-0.01%
2019/10/29	3	42.95	1	42.80	42.80	2	13,673	0.01%
2019/10/28	0	0.00	2	43.90	43.85	-2	13,617	-0.01%
2019/10/25	6	43.33	0	0.00	43.15	6	13,563	0.04%
2019/10/24	3	44.27	57	44.30	44.10	-54	13,517	-0.40%
2019/10/23	13	44.88	23	44.69	44.35	-10	13,520	-0.07%
2019/10/22	59	44.24	34	44.04	44.10	25	13,312	0.19%
2019/10/21	5	42.43	5	42.65	42.75	0	13,039	0.00%
2019/10/18	13	42.26	0	0.00	42.25	13	12,991	0.10%
2019/10/17	0	0.00	5	42.11	41.95	-5	12,961	-0.04%
2019/10/16	8	41.77	5	42.05	42.00	3	12,920	0.02%
2019/10/15	1	42.55	11	42.59	42.45	-10	12,807	-0.08%
2019/10/14	11	41.56	4	41.63	41.15	7	12,605	0.06%
2019/10/09	17	40.71	1	40.50	40.50	16	12,511	0.13%
2019/10/08	2.1	41.51	4	41.56	41.25	-1.9	12,425	-0.02%
2019/10/07	6.1	41.63	6	42.11	42.00	0.1	12,362	0.00%
2019/10/04	20.1	41.52	9	41.07	41.00	11.1	12,222	0.09%
2019/10/03	27.1	41.86	24	41.72	41.95	3.1	12,128	0.03%
2019/10/02	13.1	41.76	14	41.68	42.40	-0.9	12,070	-0.01%
2019/10/01	5.1	40.66	4	40.59	41.00	1.1	11,963	0.01%
2019/09/27	29.1	41.18	44	42.96	40.60	-14.9	11,886	-0.13%
2019/09/26	16.1	43.49	13	43.66	43.50	3.1	11,505	0.03%
2019/09/25	35.1	43.35	31	43.47	43.20	4.1	11,442	0.04%
2019/09/24	48.1	44.10	32	44.72	43.45	16.1	11,299	0.14%
2019/09/23	35	47.20	18	47.58	46.80	17	10,695	0.16%
2019/09/20	36	47.80	15	48.01	48.60	21	10,293	0.20%
2019/09/19	1	46.55	2	46.25	46.90	-1	9,803	-0.01%
2019/09/18	12	47.21	9	47.33	46.55	3	9,709	0.03%
2019/09/17	12	47.35	13	47.50	47.10	-1	9,484	-0.01%
2019/09/16	10	46.40	10	46.66	46.50	0	9,039	0.00%
2019/09/12	8	45.65	4	45.45	46.35	4	8,913	0.04%
2019/09/11	4	45.59	4	45.64	45.20	0	8,751	0.00%
2019/09/10	30	45.41	32	44.86	45.30	-2	8,666	-0.02%
2019/09/09	4	46.48	6	46.53	46.50	-2	8,491	-0.02%
2019/09/06	7	46.69	25	47.34	46.30	-18	8,432	-0.21%
2019/09/05	4	46.96	22	46.43	46.70	-18	8,273	-0.22%
2019/09/04	5	44.50	6	45.00	45.25	-1	7,862	-0.01%
2019/09/03	39	45.38	7	45.52	45.05	32	7,723	0.41%
2019/09/02	25	44.08	13	44.31	44.50	12	7,511	0.16%
2019/08/30	25	45.10	60	44.23	43.20	-35	7,313	-0.48%
2019/08/29	4	46.66	3	47.05	46.80	1	6,927	0.01%
2019/08/28	7	46.45	16	46.19	46.30	-9	6,709	-0.13%
2019/08/27	20	46.00	55	46.35	46.50	-35	6,414	-0.55%
2019/08/26	24	43.06	26	43.42	43.55	-2	5,719	-0.03%
2019/08/23	36	43.10	11	43.45	42.95	25	5,531	0.45%
2019/08/22	46	42.77	18	42.59	42.30	28	5,193	0.54%
2019/08/21	9	42.02	15	42.38	42.00	-6	4,975	-0.12%
2019/08/20	7	41.96	18.3	41.88	40.80	-11.3	4,749	-0.24%
2019/08/19	38	43.00	33	43.57	42.30	5	4,500	0.11%
2019/08/16	14	41.30	139	41.21	41.75	-125	4,112	-3.04%	大賣/鉅額交易
2019/08/15	64	41.17	11	41.52	41.80	53	3,876	1.37%
2019/08/14	62	39.97	54	40.72	41.50	8	3,444	0.23%
2019/08/13	8	38.79	29	38.65	38.20	-21	2,872	-0.73%
2019/08/12	1	35.40	8	37.54	38.10	-7	2,255	-0.31%
2019/08/08	17	34.09	18	34.63	34.65	-1	2,010	-0.05%
2019/08/07	13	33.63	2	33.90	33.65	11	1,853	0.59%
2019/08/06	2	32.15	9	32.23	32.65	-7	1,774	-0.39%
2019/08/05	4	32.00	0	0.00	32.00	4	1,759	0.23%
2019/08/02	2	32.45	0	0.00	32.30	2	1,764	0.11%
2019/08/01	0	0.00	2	33.60	33.40	-2	1,744	-0.11%
2019/07/29	0	0.00	3	33.70	33.70	-3	1,635	-0.18%
2019/07/25	0	0.00	88	32.91	32.75	-88	1,546	-5.69%
2019/07/24	2	31.80	0	0.00	31.85	2	1,474	0.14%
2019/07/23	1	31.65	1	31.75	31.80	0	1,489	0.00%
2019/07/22	0	0.00	1	31.30	31.20	-1	1,466	-0.07%
2019/07/19	1	31.35	8	31.35	31.15	-7	1,504	-0.47%
2019/07/15	1	31.10	0	0.00	31.10	1	1,577	0.06%
2019/07/12	0	0.00	2	31.08	30.95	-2	1,615	-0.12%
2019/07/09	5	30.80	0	0.00	30.45	5	1,802	0.28%
2019/07/05	5	31.15	2	31.30	31.30	3	1,842	0.16%
2019/07/03	8	30.90	0	0.00	30.90	8	1,975	0.40%
2019/07/01	10	30.90	10	31.25	31.45	0	2,088	0.00%
2019/06/28	85	32.34	2	32.10	32.10	83	2,361	3.52%
2019/06/27	7	32.28	3	32.40	32.60	4	2,417	0.17%
2019/06/25	1	32.10	0	0.00	31.95	1	2,505	0.04%
2019/06/20	1	32.60	9	32.64	32.70	-8	2,619	-0.31%
2019/06/19	4	31.98	3	32.48	32.00	1	2,584	0.04%
2019/06/18	1	31.40	0	0.00	31.70	1	2,568	0.04%
2019/06/17	2	31.30	10	30.99	31.05	-8	2,561	-0.31%
2019/06/14	12	31.25	13	31.25	31.35	-1	2,623	-0.04%
2019/06/13	0	0.00	12	30.62	31.00	-12	2,623	-0.46%
2019/06/12	4	29.45	0	0.00	29.35	4	2,608	0.15%
2019/06/11	0	0.00	2	29.15	29.20	-2	2,613	-0.08%
2019/06/10	1	28.75	0	0.00	28.80	1	2,623	0.04%
2019/06/03	4	28.65	0	0.00	28.70	4	2,700	0.15%
2019/05/31	4	29.00	4	29.40	29.00	0	2,734	0.00%
2019/05/29	1	28.15	0	0.00	28.15	1	2,785	0.04%
2019/05/28	2	28.20	0	0.00	28.30	2	2,896	0.07%
2019/05/27	2	28.10	0	0.00	28.15	2	3,286	0.06%
2019/05/24	4	28.55	0	0.00	28.25	4	3,344	0.12%
2019/05/20	0	0.00	4	28.90	28.50	-4	3,451	-0.12%
2019/05/15	3	30.22	0	0.00	30.05	3	3,645	0.08%
2019/05/14	7	27.54	11	28.50	29.50	-4	3,661	-0.11%
2019/05/13	2	28.85	1	29.50	28.70	1	3,712	0.03%
2019/05/10	2	29.90	0	0.00	29.85	2	3,759	0.05%
2019/05/09	2	30.80	2	30.80	30.35	0	3,760	0.00%
2019/05/07	3	31.67	1	32.00	31.85	2	3,774	0.05%
2019/05/06	3	31.83	1	31.85	31.70	2	3,817	0.05%
2019/05/03	2	32.90	0	0.00	32.90	2	3,807	0.05%
2019/04/30	0	0.00	3	32.35	32.80	-3	3,854	-0.08%
2019/04/26	10	34.11	3	34.17	34.00	7	3,924	0.18%
2019/04/25	0	0.00	6	34.88	34.60	-6	3,952	-0.15%
2019/04/23	5	34.10	3	34.10	34.40	2	4,004	0.05%
2019/04/22	8	34.86	0	0.00	34.55	8	4,007	0.20%
2019/04/19	7	34.66	6	34.81	34.90	1	4,037	0.02%
2019/04/18	6	33.95	8	34.76	33.85	-2	4,000	-0.05%
2019/04/17	5	34.59	9	34.53	34.50	-4	3,983	-0.10%
2019/04/16	9	34.62	12	34.75	34.90	-3	4,021	-0.07%
2019/04/15	3	33.70	3	33.80	33.75	0	3,935	0.00%
2019/04/12	5	32.92	0	0.00	32.80	5	3,916	0.13%
2019/04/11	3	33.30	0	0.00	33.15	3	3,913	0.08%
2019/04/10	10	33.81	2	33.88	33.85	8	3,898	0.21%
2019/04/09	30	34.51	22	34.88	34.35	8	3,879	0.21%
2019/04/08	22	33.78	5	34.14	34.00	17	3,761	0.45%
2019/04/03	5	34.50	14	34.60	34.60	-9	3,670	-0.25%
2019/04/02	15	35.02	26	34.89	34.55	-11	3,618	-0.30%
2019/04/01	7	33.44	1	33.20	33.40	6	3,357	0.18%
2019/03/29	0	0.00	14	33.12	33.30	-14	3,274	-0.43%
2019/03/27	1	32.75	22	32.76	32.70	-21	3,173	-0.66%
2019/03/26	5	32.00	10	32.10	31.85	-5	3,124	-0.16%
2019/03/25	5	31.79	1	31.80	31.95	4	3,122	0.13%
2019/03/22	0	0.00	2	32.13	32.15	-2	3,069	-0.07%
2019/03/21	0	0.00	7	32.25	32.15	-7	3,059	-0.23%
2019/03/20	5	31.80	0	0.00	31.85	5	3,073	0.16%
2019/03/19	7	32.35	5	32.95	32.20	2	3,165	0.06%
2019/03/18	0	0.00	7	32.52	32.50	-7	3,114	-0.22%
2019/03/15	0	0.00	5	31.75	31.75	-5	3,052	-0.16%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/12	15	31.24	0	0.00	31.00	15	3,192	0.47%
2019/03/05	7	31.70	0	0.00	31.65	7	3,417	0.20%
2019/03/04	6	31.95	0	0.00	32.00	6	3,417	0.18%
2019/02/27	12	31.80	2	31.95	32.50	10	3,436	0.29%
2019/02/26	32	32.83	36	32.71	32.55	-4	3,339	-0.12%
2019/02/25	1	30.85	10	31.00	31.20	-9	2,972	-0.30%
2019/02/22	10	30.43	0	0.00	30.30	10	2,923	0.34%
2019/02/21	5	30.65	0	0.00	30.80	5	2,927	0.17%
2019/02/20	2	31.30	0	0.00	30.75	2	2,971	0.07%
2019/02/19	10	30.61	0	0.00	30.60	10	2,943	0.34%
2019/02/18	3	31.13	2	31.50	30.70	1	2,941	0.03%
2019/02/15	1	31.20	2	30.90	31.00	-1	2,918	-0.03%
2019/02/14	4	31.09	4	31.30	31.20	0	2,878	0.00%
2019/02/12	8	30.48	2	31.10	30.60	6	2,821	0.21%
2019/02/11	4	30.94	12	30.66	30.70	-8	2,757	-0.29%
2019/01/28	6	30.15	1	30.30	30.15	5	2,676	0.19%
2019/01/25	2	29.90	0	0.00	30.05	2	2,701	0.07%
2019/01/23	6	29.65	5	29.65	29.55	1	2,654	0.04%
2019/01/22	0	0.00	1	29.90	30.00	-1	2,639	-0.04%
2019/01/21	2	29.88	7	30.18	30.05	-5	2,591	-0.19%
2019/01/18	6	29.82	1	29.35	29.30	5	2,512	0.20%
2019/01/17	3	29.43	6	29.28	29.15	-3	2,491	-0.12%
2019/01/16	2	29.68	7	29.19	29.55	-5	2,448	-0.20%
2019/01/15	1	28.05	13	28.18	28.15	-12	2,341	-0.51%
2019/01/14	2	28.40	0	0.00	28.05	2	2,339	0.09%
2019/01/11	3	28.23	1	28.35	28.30	2	2,327	0.09%
2019/01/09	10	27.65	0	0.00	27.85	10	2,264	0.44%
2019/01/08	4	27.79	1	27.75	27.90	3	2,242	0.13%
2019/01/04	0	0.00	0.2	26.65	26.40	-0.2	2,170	-0.01%
2019/01/03	4	26.95	4	27.15	27.15	0	2,196	0.00%
2018/12/27	4	28.45	10	28.89	28.25	-6	2,211	-0.27%
2018/12/26	21	29.35	13	28.63	28.25	8	2,194	0.36%
2018/12/24	3	29.52	6	29.73	29.85	-3	2,183	-0.14%
2018/12/22	0	0.00	2	28.55	29.20	-2	2,119	-0.09%
2018/12/20	7	28.74	2	28.90	28.30	5	2,195	0.23%
2018/12/19	0	0.00	4	29.15	29.30	-4	2,155	-0.19%
2018/12/18	4	28.15	0	0.00	28.10	4	2,125	0.19%
2018/12/17	0	0.00	1	28.60	28.55	-1	2,123	-0.05%
2018/12/13	1	29.65	1	29.40	29.15	0	2,214	0.00%
2018/12/12	12	29.97	16	29.95	30.00	-4	2,202	-0.18%
2018/12/11	0	0.00	11	28.44	28.90	-11	2,113	-0.52%
2018/12/10	1	27.55	0	0.00	27.70	1	2,176	0.05%
2018/12/07	13	28.20	5	28.00	28.20	8	2,176	0.37%
2018/12/06	6	29.45	1	29.85	29.10	5	2,101	0.24%
2018/12/05	16	30.73	10	30.90	30.70	6	2,055	0.29%
2018/12/04	11	31.56	10	31.95	31.95	1	2,034	0.05%
2018/12/03	1	30.80	18	30.48	30.90	-17	1,987	-0.86%
2018/11/30	23	29.78	18	29.40	30.00	5	1,923	0.26%
2018/11/29	16	30.08	40	29.91	29.60	-24	1,891	-1.27%
2018/11/28	53	29.03	24	29.26	29.40	29	1,809	1.60%
2018/11/26	15	28.32	16	28.68	28.45	-1	1,750	-0.06%
2018/11/23	4	28.10	0	0.00	27.30	4	1,706	0.23%
2018/11/22	1	28.60	4	28.80	28.00	-3	1,724	-0.17%
2018/11/19	4	28.88	2	28.78	29.00	2	1,710	0.12%
2018/11/14	4	27.70	0	0.00	27.70	4	1,647	0.24%
2018/11/13	2	27.68	1	27.90	28.05	1	1,671	0.06%
2018/11/12	1	28.45	6	28.44	28.35	-5	1,689	-0.30%
2018/11/08	0	0.00	1	27.30	26.90	-1	1,630	-0.06%
2018/11/07	0	0.00	1	27.10	27.20	-1	1,643	-0.06%
2018/11/05	0	0.00	5	26.71	26.70	-5	1,794	-0.28%
2018/11/02	0	0.00	3	28.07	27.15	-3	1,795	-0.17%
2018/11/01	0	0.00	2	26.05	26.00	-2	1,743	-0.11%
2018/10/26	5	24.15	0	0.00	24.00	5	1,786	0.28%
2018/10/24	1	25.50	0	0.00	25.45	1	1,826	0.05%
2018/10/22	0	0.00	2	25.70	25.90	-2	1,847	-0.11%
2018/10/19	2	25.00	5	25.09	25.45	-3	1,863	-0.16%
2018/10/17	1	27.10	2	26.75	26.20	-1	1,908	-0.05%
2018/10/12	4	24.00	10	25.34	25.60	-6	1,912	-0.31%
2018/10/11	12	25.93	0	0.00	25.75	12	1,897	0.63%
2018/10/09	0	0.00	14	28.55	28.60	-14	1,890	-0.74%
2018/10/05	2	29.50	0	0.00	29.30	2	1,896	0.11%
2018/10/03	0	0.00	2	31.90	31.60	-2	1,883	-0.11%
2018/10/02	2	31.85	0	0.00	31.90	2	1,892	0.11%
2018/10/01	1	32.70	1	32.50	32.45	0	1,906	0.00%
2018/09/28	1.4	31.97	0	0.00	31.90	1.4	1,948	0.07%
2018/09/27	19	31.95	12	31.87	31.85	7	1,955	0.36%
2018/09/26	1	31.50	0	0.00	31.55	1	1,904	0.05%
2018/09/25	0	0.00	1	31.20	31.55	-1	1,945	-0.05%
2018/09/21	2	31.25	0	0.00	31.40	2	1,962	0.10%
2018/09/20	4	32.01	1	31.65	31.40	3	2,000	0.15%
2018/09/19	23	32.89	14	32.76	32.60	9	2,034	0.44%
2018/09/18	1	31.90	1	31.85	32.00	0	1,990	0.00%
2018/09/17	2	32.05	1	32.25	32.25	1	2,018	0.05%
2018/09/14	6	30.88	15	31.99	32.80	-9	2,040	-0.44%
2018/09/13	0	0.00	12	30.03	30.25	-12	1,972	-0.61%
2018/09/12	0	0.00	2	29.55	29.35	-2	1,973	-0.10%
2018/09/11	0	0.00	2	29.05	29.35	-2	1,986	-0.10%
2018/09/10	9	29.07	5	28.65	28.40	4	2,006	0.20%
2018/09/07	2	30.70	1	30.70	30.60	1	1,997	0.05%
2018/09/05	0	0.00	1	33.05	32.70	-1	2,066	-0.05%
2018/09/04	1	32.15	0	0.00	32.25	1	2,247	0.04%
2018/09/03	0	0.00	2	32.00	32.00	-2	2,299	-0.09%
2018/08/31	1	32.60	0	0.00	32.80	1	2,317	0.04%
2018/08/29	0	0.00	5	33.60	33.15	-5	2,396	-0.21%
2018/08/28	2	33.25	2	33.25	33.30	0	2,399	0.00%
2018/08/27	0	0.00	1	32.20	32.20	-1	2,397	-0.04%
2018/08/23	2	32.55	0	0.00	32.10	2	2,534	0.08%
2018/08/21	0	0.00	2	31.60	31.60	-2	2,546	-0.08%
2018/08/20	4	32.39	10	31.88	31.80	-6	2,565	-0.23%
2018/08/17	0	0.00	64	33.33	33.40	-64	2,584	-2.48%
2018/08/16	2	32.05	4	32.53	32.60	-2	2,627	-0.08%
2018/08/15	4	32.95	3	32.85	32.80	1	2,621	0.04%
2018/08/14	0	0.00	2	33.55	33.50	-2	2,631	-0.08%
2018/08/13	10	32.91	10	33.25	32.60	0	2,627	0.00%
2018/08/10	10	36.48	56	36.09	35.80	-46	2,563	-1.79%
2018/08/08	2	37.85	15	37.98	37.70	-13	2,558	-0.51%
2018/08/07	0	0.00	12	38.00	37.85	-12	2,579	-0.47%
2018/08/06	0	0.00	1	38.00	38.00	-1	2,584	-0.04%
2018/08/03	0	0.00	15	38.40	38.20	-15	2,602	-0.58%
2018/08/02	2	39.23	2	39.00	38.50	0	2,624	0.00%
2018/08/01	0	0.00	5	39.24	39.00	-5	2,603	-0.19%
2018/07/31	0	0.00	3	38.37	38.65	-3	2,586	-0.12%
2018/07/27	2	38.25	0	0.00	38.05	2	2,603	0.08%
2018/07/26	0	0.00	2	38.40	38.05	-2	2,625	-0.08%
2018/07/25	0	0.00	2	38.10	37.85	-2	2,622	-0.08%
2018/07/24	1	37.75	0	0.00	38.00	1	2,620	0.04%
2018/07/19	2	37.90	0	0.00	37.60	2	2,629	0.08%
2018/07/18	4	37.78	0	0.00	37.70	4	2,699	0.15%
2018/07/17	11	38.45	3	38.50	38.00	8	2,771	0.29%
2018/07/13	1	37.70	0	0.00	37.70	1	2,812	0.04%
2018/07/12	0	0.00	1	37.45	37.55	-1	2,835	-0.04%
2018/07/09	0	0.00	2	38.50	37.80	-2	3,295	-0.06%
2018/07/06	9	37.56	0	0.00	38.00	9	3,328	0.27%
2018/07/05	1	37.60	2	38.25	37.20	-1	3,292	-0.03%
2018/07/04	4	37.38	2	37.35	37.30	2	3,275	0.06%
2018/07/03	4	38.15	6	38.43	37.60	-2	3,303	-0.06%
2018/07/02	0	0.00	1	37.80	37.25	-1	3,281	-0.03%
2018/06/29	1	37.00	41	37.02	37.60	-40	3,293	-1.21%
2018/06/28	4	40.21	10	40.20	40.00	-6	3,311	-0.18%
2018/06/27	2	40.85	6	40.65	40.35	-4	3,296	-0.12%
2018/06/26	16	40.40	0	0.00	40.20	16	3,309	0.48%
2018/06/25	2	41.65	4	42.14	41.25	-2	3,337	-0.06%
2018/06/22	5	40.90	0	0.00	41.05	5	3,324	0.15%
2018/06/21	1	41.25	2	41.30	41.40	-1	3,325	-0.03%
2018/06/20	4	41.18	0	0.00	40.85	4	3,344	0.12%
2018/06/19	3	41.95	2	41.85	41.50	1	3,344	0.03%
2018/06/15	2	41.95	2	42.10	42.25	0	3,341	0.00%
2018/06/14	0	0.00	13	42.05	41.65	-13	3,314	-0.39%
2018/06/13	20	41.51	6	41.70	41.45	14	3,282	0.43%
2018/06/12	26	42.48	39	43.12	42.20	-13	3,249	-0.40%
2018/06/11	0	0.00	6	41.25	41.50	-6	3,079	-0.19%
2018/06/08	1	40.60	6	40.59	40.60	-5	3,144	-0.16%
2018/06/07	29	40.79	17	41.24	40.65	12	3,184	0.38%
2018/06/06	19	40.57	5	40.40	40.70	14	3,253	0.43%
2018/06/05	0	0.00	11	40.86	40.05	-11	3,324	-0.33%
2018/06/04	20	40.38	22	40.64	40.30	-2	3,317	-0.06%
2018/06/01	1	39.80	5	39.95	39.85	-4	3,321	-0.12%
2018/05/31	2	39.98	21	39.82	39.85	-19	3,334	-0.57%
2018/05/30	6	38.81	4	38.85	38.85	2	3,286	0.06%
2018/05/29	15	39.20	1	39.15	39.10	14	3,360	0.42%
2018/05/28	11	39.37	0	0.00	39.10	11	3,434	0.32%
2018/05/25	2	39.53	10	39.95	39.20	-8	3,448	-0.23%
2018/05/24	21	39.62	7	39.64	39.55	14	3,460	0.40%
2018/05/23	2	38.88	0	0.00	38.85	2	3,418	0.06%
2018/05/22	8	39.09	0	0.00	39.00	8	3,449	0.23%
2018/05/21	4	39.18	1	39.05	39.10	3	3,453	0.09%
2018/05/18	8	38.94	1	38.80	38.75	7	3,462	0.20%
2018/05/17	13	39.28	9	39.39	39.25	4	3,513	0.11%
2018/05/16	3	38.37	1	38.45	38.50	2	3,507	0.06%
2018/05/15	2	38.48	0	0.00	38.25	2	3,546	0.06%
2018/05/14	2	38.35	1	38.60	38.40	1	3,649	0.03%
2018/05/11	3	38.75	0	0.00	38.50	3	3,703	0.08%
2018/05/10	2	39.00	3	39.10	39.05	-1	3,711	-0.03%
2018/05/08	2	38.00	0	0.00	37.85	2	3,789	0.05%
2018/05/07	2	38.40	0	0.00	37.95	2	3,852	0.05%
2018/05/04	2	38.35	2	38.30	38.15	0	3,982	0.00%
2018/05/03	3	38.75	1	38.60	38.15	2	4,055	0.05%
2018/05/02	2	39.08	1	39.25	38.85	1	4,171	0.02%
2018/04/27	4	39.18	2	39.25	39.10	2	4,217	0.05%
2018/04/26	6	39.82	1	39.05	39.00	5	4,253	0.12%
2018/04/25	54	39.92	2	39.53	39.90	52	4,308	1.21%
2018/04/24	4	39.68	4	39.60	39.55	0	4,371	0.00%
2018/04/23	14	41.81	1	41.40	41.25	13	4,359	0.30%
2018/04/20	10	43.17	4	43.39	43.10	6	4,368	0.14%
2018/04/19	11	43.11	1	43.40	43.10	10	4,430	0.23%
2018/04/18	2	43.08	11	42.86	42.85	-9	4,569	-0.20%
2018/04/17	9	42.82	3	43.37	42.65	6	4,625	0.13%
2018/04/16	5	43.51	6	43.51	43.40	-1	4,656	-0.02%
2018/04/13	29	44.17	74	44.33	43.95	-45	4,860	-0.93%
2018/04/12	8	41.41	1	42.20	42.30	7	5,110	0.14%
2018/04/11	2	41.25	0	0.00	41.05	2	5,324	0.04%
2018/04/10	2	41.33	1.6	41.38	41.00	0.4	5,359	0.01%
2018/04/09	6	41.55	0	0.00	41.30	6	5,461	0.11%
2018/04/03	9	42.58	1	42.55	42.50	8	5,469	0.15%
2018/04/02	4	43.36	1	43.10	43.15	3	5,508	0.05%
2018/03/31	3	43.67	8	43.77	43.35	-5	5,627	-0.09%
2018/03/30	12	43.21	4	43.28	43.15	8	5,713	0.14%
2018/03/29	1	43.10	9	43.21	43.05	-8	5,768	-0.14%
2018/03/28	3	43.03	5	43.18	43.05	-2	5,779	-0.03%
2018/03/27	1	42.60	11	42.61	42.60	-10	5,873	-0.17%
2018/03/26	2	40.90	4	41.10	41.75	-2	5,918	-0.03%
2018/03/23	7	41.52	10	41.35	41.20	-3	5,934	-0.05%
2018/03/22	7	42.51	1	42.65	42.25	6	5,938	0.10%
2018/03/21	13	42.86	2	42.88	42.55	11	6,059	0.18%
2018/03/20	2	42.35	5	42.10	42.15	-3	6,083	-0.05%
2018/03/19	4	42.48	4	42.51	42.45	0	6,177	0.00%
2018/03/16	6	42.52	0	0.00	42.45	6	6,222	0.10%
2018/03/15	3	42.97	0	0.00	42.95	3	6,249	0.05%
2018/03/14	30	43.83	13	43.66	43.25	17	6,329	0.27%
2018/03/13	2	43.53	1	43.50	43.55	1	6,380	0.02%
2018/03/12	3	43.58	3	43.53	43.25	0	6,518	0.00%
2018/03/09	0	0.00	5	43.23	43.20	-5	6,528	-0.08%
2018/03/08	1	42.55	20	42.60	42.50	-19	6,468	-0.29%
2018/03/07	11	42.59	1	42.50	42.45	10	6,481	0.15%
2018/03/05	4	42.78	3	43.45	42.35	1	6,667	0.01%
2018/03/02	9	43.67	15	43.40	43.20	-6	6,704	-0.09%
2018/03/01	1	43.00	14	43.00	43.30	-13	6,668	-0.19%
2018/02/27	2	42.60	15	42.83	42.40	-13	6,750	-0.19%
2018/02/26	17	42.18	30	42.36	42.35	-13	6,778	-0.19%
2018/02/23	16	41.78	12	41.67	41.60	4	6,778	0.06%
2018/02/22	5	41.65	3	41.27	41.45	2	6,832	0.03%
2018/02/21	2	40.10	3	40.67	40.80	-1	6,834	-0.01%
2018/02/12	17	39.32	0	0.00	39.30	17	6,862	0.25%
2018/02/09	13	37.65	10	38.50	39.45	3	6,936	0.04%
2018/02/08	11	40.09	1	40.15	39.80	10	6,955	0.14%
2018/02/07	62	41.48	1	41.85	41.30	61	7,144	0.85%
2018/02/06	11	41.29	9	40.49	40.50	2	7,439	0.03%
2018/02/05	5	41.72	3	43.27	43.70	2	7,371	0.03%
2018/02/02	2	43.75	2	43.40	43.25	0	7,397	0.00%
2018/02/01	11	44.15	3	44.18	43.60	8	7,484	0.11%
2018/01/31	20	43.81	7	43.79	44.05	13	7,600	0.17%
2018/01/30	2	43.80	3	44.40	43.65	-1	7,710	-0.01%
2018/01/29	12	44.43	25	44.24	43.60	-13	7,968	-0.16%
2018/01/26	15	43.40	11	43.34	43.10	4	7,980	0.05%
2018/01/25	14	43.10	17	43.30	43.05	-3	8,232	-0.04%
2018/01/24	1	42.00	1	41.90	41.85	0	8,277	0.00%
2018/01/23	1	41.80	3	42.33	42.15	-2	8,480	-0.02%
2018/01/22	1	42.05	2	42.00	41.90	-1	8,993	-0.01%
2018/01/19	10	42.10	7	41.74	41.70	3	9,081	0.03%
2018/01/18	16	42.84	10	43.29	42.50	6	9,067	0.07%
2018/01/17	0	0.00	8	42.63	42.45	-8	9,108	-0.09%
2018/01/16	12	43.20	0	0.00	43.10	12	9,125	0.13%
2018/01/15	5	44.36	4	44.55	44.00	1	9,125	0.01%
2018/01/12	2	44.25	25	44.07	44.60	-23	9,108	-0.25%
2018/01/11	16	43.50	23	44.26	43.35	-7	9,218	-0.08%
2018/01/10	1	44.40	6	43.87	43.65	-5	9,373	-0.05%
2018/01/09	28	44.24	23	44.90	44.05	5	9,536	0.05%
2018/01/08	146	45.28	117.2	44.94	44.90	28.8	9,404	0.31%	大買/大賣/
2018/01/05	5	43.07	31	42.64	42.80	-26	8,875	-0.29%
2018/01/04	11	41.42	3	41.48	41.40	8	8,731	0.09%
2018/01/03	35	42.05	23	42.17	41.75	12	8,915	0.13%
2018/01/02	35	41.24	6	41.25	41.10	29	9,051	0.32%