金居 (8358)-凱基-彰化券商分點個股進出

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－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	68.20	5	67.50	65.40	-4	4,789	-0.08%
2024/05/02	0	0.00	2	65.25	65.80	-2	4,674	-0.04%
2024/04/30	1	66.00	8	65.61	65.30	-7	4,648	-0.15%
2024/04/29	6	65.58	2	65.60	65.90	4	4,610	0.09%
2024/04/26	13	64.59	13	64.70	64.60	0	4,595	0.00%
2024/04/25	3	62.20	2	63.35	62.50	1	4,516	0.02%
2024/04/23	0	0.00	2	60.60	60.00	-2	4,476	-0.04%
2024/04/22	0	0.00	3	59.90	59.90	-3	4,457	-0.07%
2024/04/19	2	62.60	14	62.36	62.30	-12	4,411	-0.27%
2024/04/18	4	64.13	3	64.90	64.10	1	4,358	0.02%
2024/04/17	5	64.46	0	0.00	64.40	5	4,311	0.12%
2024/04/16	18	63.17	4	62.88	62.50	14	4,254	0.33%
2024/04/15	2	65.30	6	68.40	65.30	-4	4,169	-0.10%
2024/04/12	5	68.24	15	69.15	67.20	-10	3,954	-0.25%
2024/04/11	2	66.65	8	67.65	67.20	-6	3,653	-0.16%
2024/04/10	3	66.73	19	66.55	66.00	-16	3,458	-0.46%
2024/04/09	33	68.13	47.2	68.52	66.80	-14.2	3,309	-0.43%
2024/04/08	4	65.88	5	65.44	65.50	-1	2,837	-0.04%
2024/04/03	19	64.04	10	64.62	64.20	9	2,583	0.35%
2024/04/02	43	64.44	59	64.74	64.20	-16	2,408	-0.67%
2024/04/01	15	61.77	64	61.60	62.70	-49	1,963	-2.50%
2024/03/29	1	59.50	2	59.50	59.50	-1	1,748	-0.06%
2024/03/27	0	0.00	1	57.40	57.50	-1	1,697	-0.06%
2024/03/25	28	59.59	2	58.60	58.60	26	1,715	1.52%
2024/03/22	18	59.49	0	0.00	59.40	18	1,714	1.05%
2024/03/21	1	59.10	1	59.20	59.30	0	1,729	0.00%
2024/03/20	1	58.30	2	58.75	59.30	-1	1,740	-0.06%
2024/03/13	2	57.00	0	0.00	57.00	2	1,722	0.12%
2024/03/11	0	0.00	1	57.40	57.50	-1	1,795	-0.06%
2024/03/08	6	56.85	1	57.10	56.60	5	1,805	0.28%
2024/03/07	0	0.00	1	59.00	58.30	-1	1,794	-0.06%
2024/03/06	0	0.00	1	59.50	59.20	-1	1,827	-0.05%
2024/03/05	1	59.10	0	0.00	58.80	1	1,897	0.05%
2024/03/01	6	59.22	0	0.00	59.10	6	1,951	0.31%
2024/02/29	1	59.60	1	59.30	59.20	0	1,970	0.00%
2024/02/26	1	60.30	1	60.10	60.10	0	2,185	0.00%
2024/02/23	10	60.60	2	60.90	59.90	8	2,196	0.36%
2024/02/22	0	0.00	5	60.60	60.70	-5	2,216	-0.23%
2024/02/21	1	61.70	6	61.60	61.50	-5	2,242	-0.22%
2024/02/20	9	62.01	1	62.50	61.60	8	2,275	0.35%
2024/02/19	11	63.66	0	0.00	62.50	11	2,263	0.49%
2024/02/16	5	63.00	22	63.08	63.50	-17	2,226	-0.76%
2024/02/15	1	58.80	0	0.00	58.90	1	2,041	0.05%
2024/02/05	10	60.03	1	59.90	59.70	9	2,092	0.43%
2024/02/02	0	0.00	1	59.80	59.20	-1	2,110	-0.05%
2024/01/30	0	0.00	2	59.50	59.50	-2	2,185	-0.09%
2024/01/29	2	59.80	0	0.00	59.80	2	2,233	0.09%
2024/01/25	0	0.00	1	60.10	59.90	-1	2,295	-0.04%
2024/01/24	1	60.60	0	0.00	60.50	1	2,316	0.04%
2024/01/23	2	60.40	0	0.00	60.40	2	2,426	0.08%
2024/01/22	0	0.00	1	60.80	60.80	-1	2,463	-0.04%
2024/01/19	0	0.00	5	59.60	59.80	-5	2,550	-0.20%
2024/01/17	6	58.33	0	0.00	58.10	6	2,785	0.22%
2024/01/12	0	0.00	5	58.56	59.10	-5	2,944	-0.17%
2024/01/11	0	0.00	2	58.70	58.70	-2	2,978	-0.07%
2024/01/05	5	58.80	0	0.00	58.90	5	3,296	0.15%
2024/01/03	3	59.60	0	0.00	59.30	3	3,758	0.08%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/27	1	60.40	20	60.50	60.50	-19	4,594	-0.41%
2023/12/25	0	0.00	1	60.10	60.10	-1	4,875	-0.02%
2023/12/20	1	60.00	0	0.00	60.70	1	4,988	0.02%
2023/12/19	0	0.00	4	59.93	59.80	-4	4,993	-0.08%
2023/12/18	1	60.60	1	60.90	60.40	0	5,035	0.00%
2023/12/15	2	62.10	14	61.80	61.30	-12	5,077	-0.24%
2023/12/14	0	0.00	5	61.60	61.50	-5	5,173	-0.10%
2023/12/13	1	61.60	21	62.16	61.80	-20	5,302	-0.38%
2023/12/12	2	61.25	0	0.00	61.20	2	5,404	0.04%
2023/12/11	1	61.90	0	0.00	61.90	1	5,553	0.02%
2023/12/08	0	0.00	4	61.80	61.80	-4	5,619	-0.07%
2023/12/07	6	62.25	2	62.55	61.60	4	5,764	0.07%
2023/12/06	3	62.03	1	61.90	62.50	2	5,971	0.03%
2023/12/05	3	61.20	0	0.00	61.00	3	6,066	0.05%
2023/12/04	3	61.90	0	0.00	61.80	3	6,247	0.05%
2023/12/01	11	62.62	8	62.18	62.60	3	6,619	0.05%
2023/11/30	20	62.25	2	62.05	62.20	18	7,389	0.24%
2023/11/29	5	61.54	4	61.95	61.50	1	7,551	0.01%
2023/11/28	1	61.10	0	0.00	61.40	1	7,723	0.01%
2023/11/24	3	60.80	4	61.20	60.80	-1	8,809	-0.01%
2023/11/23	14	62.27	9	62.01	61.50	5	8,993	0.06%
2023/11/22	2	60.30	0	0.00	60.80	2	8,851	0.02%
2023/11/21	4	60.45	9	60.96	60.40	-5	8,887	-0.06%
2023/11/20	9	60.44	11	59.95	60.80	-2	8,988	-0.02%
2023/11/17	5	59.36	4	58.90	59.10	1	9,095	0.01%
2023/11/16	4	59.43	4	59.50	59.50	0	9,282	0.00%
2023/11/15	24	60.07	10	60.55	59.30	14	9,508	0.15%
2023/11/14	11	59.39	11	59.72	59.90	0	9,725	0.00%
2023/11/13	4	59.88	3	59.30	59.20	1	10,039	0.01%
2023/11/10	22	60.68	7	60.59	60.50	15	10,560	0.14%
2023/11/09	8	60.61	0	0.00	60.60	8	10,718	0.07%
2023/11/08	7	61.03	6	61.73	60.80	1	10,744	0.01%
2023/11/07	10	61.30	3	62.00	61.10	7	10,764	0.07%
2023/11/06	4	61.75	15	61.55	62.10	-11	10,844	-0.10%
2023/11/03	2	60.95	1	60.60	60.50	1	10,857	0.01%
2023/11/02	17	60.40	2	60.50	60.40	15	10,931	0.14%
2023/11/01	1	59.10	0	0.00	59.00	1	10,977	0.01%
2023/10/31	4	58.58	3	58.97	58.40	1	11,027	0.01%
2023/10/30	16	60.95	13	61.16	60.90	3	11,180	0.03%
2023/10/27	9	60.87	6	61.10	60.20	3	11,313	0.03%
2023/10/26	17	62.44	2	62.20	61.10	15	11,743	0.13%
2023/10/25	3	64.53	5	65.38	65.00	-2	12,206	-0.02%
2023/10/24	7	63.64	4	63.10	64.20	3	12,992	0.02%
2023/10/23	2	63.75	12	63.41	63.00	-10	13,942	-0.07%
2023/10/20	7.1	62.83	6	62.63	63.00	1.1	14,815	0.01%
2023/10/19	0.1	63.90	0	0.00	63.90	0.1	14,773	0.00%
2023/10/18	5	65.20	0	0.00	64.00	5	14,777	0.03%
2023/10/17	2	67.65	0	0.00	67.20	2	14,792	0.01%
2023/10/16	2	67.10	2	67.50	67.10	0	14,788	0.00%
2023/10/13	1	68.30	4	68.73	68.10	-3	14,860	-0.02%
2023/10/12	1	67.50	14	68.40	68.70	-13	14,865	-0.09%
2023/10/11	1	67.50	1	70.00	67.20	0	14,932	0.00%
2023/10/06	3	68.27	6	67.70	67.50	-3	14,829	-0.02%
2023/10/05	4	68.57	7	68.61	68.10	-3	14,942	-0.02%
2023/10/04	7	68.39	8	68.69	68.40	-1	14,858	-0.01%
2023/10/03	6	68.52	15	68.35	68.40	-9	14,680	-0.06%
2023/10/02	8	66.66	3	64.53	66.90	5	14,427	0.03%
2023/09/26	0	0.00	1	62.00	61.60	-1	14,382	-0.01%
2023/09/25	6	63.18	0	0.00	63.10	6	14,459	0.04%
2023/09/22	0	0.00	1	62.00	63.20	-1	14,466	-0.01%
2023/09/21	3	61.73	1	62.10	62.50	2	14,478	0.01%
2023/09/20	6	61.67	0	0.00	61.70	6	14,478	0.04%
2023/09/19	1	63.00	1	62.60	62.40	0	14,567	0.00%
2023/09/18	1	64.20	1	64.40	64.00	0	14,654	0.00%
2023/09/15	2	67.00	3	66.73	66.60	-1	15,118	-0.01%
2023/09/14	2	66.70	4	66.38	66.80	-2	15,209	-0.01%
2023/09/13	8	65.00	5	65.38	65.00	3	15,083	0.02%
2023/09/12	4	65.25	0	0.00	65.20	4	15,044	0.03%
2023/09/11	27	66.30	1	66.30	65.00	26	14,948	0.17%
2023/09/08	2	68.40	5.5	68.36	68.40	-3.5	14,761	-0.02%
2023/09/07	26	69.38	27	68.45	69.00	-1	14,747	-0.01%
2023/09/06	6	71.07	6	70.22	69.80	0	14,736	0.00%
2023/09/05	16	70.88	43	71.27	70.60	-27	14,622	-0.18%
2023/09/04	5	68.48	7	68.13	68.10	-2	13,907	-0.01%
2023/09/01	6	67.53	4	67.10	66.30	2	13,906	0.01%
2023/08/31	17	70.25	14	69.62	68.80	3	14,025	0.02%
2023/08/30	11	68.61	12	68.50	68.30	-1	13,475	-0.01%
2023/08/29	5	66.18	4	65.70	66.40	1	13,009	0.01%
2023/08/25	3	64.30	3	64.63	64.30	0	12,830	0.00%
2023/08/24	3	64.83	4	65.25	64.50	-1	12,777	-0.01%
2023/08/23	2	65.00	5	66.02	64.60	-3	12,668	-0.02%
2023/08/22	2	65.40	1	66.30	64.50	1	12,588	0.01%
2023/08/21	13	65.10	15	65.51	65.80	-2	12,422	-0.02%
2023/08/18	4	65.20	5	65.76	64.20	-1	12,213	-0.01%
2023/08/17	7	64.91	7	64.97	65.60	0	12,012	0.00%
2023/08/16	16	64.15	19	63.88	64.50	-3	11,781	-0.03%
2023/08/15	4	60.80	10	60.94	61.90	-6	11,231	-0.05%
2023/08/14	1	56.90	0	0.00	56.30	1	11,076	0.01%
2023/08/10	3	59.00	10	59.10	58.10	-7	11,025	-0.06%
2023/08/08	1	62.30	0	0.00	61.90	1	10,878	0.01%
2023/08/07	5	64.32	2	64.15	64.00	3	10,834	0.03%
2023/08/04	2	61.75	1	62.10	62.30	1	10,768	0.01%
2023/08/02	12	63.64	11	63.14	62.70	1	10,710	0.01%
2023/08/01	13	64.43	46	63.73	63.60	-33	10,508	-0.31%
2023/07/31	130	68.57	57.1	65.91	64.50	72.9	10,379	0.70%	大買/
2023/07/28	9	69.31	17	69.55	69.60	-8	9,839	-0.08%
2023/07/27	47.1	68.27	91	68.89	67.50	-44	9,214	-0.48%
2023/07/26	39.8	68.89	35	67.21	65.80	4.8	8,371	0.06%
2023/07/25	36	65.44	109.1	65.86	66.80	-73.1	7,406	-0.99%	大賣/
2023/07/24	1	59.90	0	0.00	60.80	1	6,496	0.02%
2023/07/21	2	60.75	3	60.77	60.80	-1	6,468	-0.02%
2023/07/20	1	62.30	2	61.60	61.60	-1	6,462	-0.02%
2023/07/19	12	60.93	4	59.85	59.70	8	6,335	0.13%
2023/07/18	34	61.62	15	62.92	60.80	19	6,304	0.30%
2023/07/17	4	62.60	4	62.05	62.00	0	6,244	0.00%
2023/07/14	25	62.95	31	63.18	62.00	-6	6,194	-0.10%
2023/07/13	9	61.88	13.3	61.55	61.00	-4.3	5,970	-0.07%
2023/07/12	11	60.86	20	60.63	60.20	-9	5,784	-0.16%
2023/07/11	5	57.30	1	56.30	57.70	4	5,611	0.07%
2023/07/10	2	56.20	0	0.00	56.00	2	5,591	0.04%
2023/07/07	15.1	59.50	11	57.50	57.60	4.1	5,553	0.07%
2023/07/06	0	0.00	12	63.20	62.40	-12	5,441	-0.22%
2023/07/05	15	63.22	7	63.10	63.00	8	5,368	0.15%
2023/07/04	10	62.00	26	62.14	62.40	-16	5,278	-0.30%
2023/07/03	44	61.60	6	61.58	62.30	38	5,211	0.73%
2023/06/30	12	61.10	4	60.98	61.30	8	5,107	0.16%
2023/06/29	14	60.49	0	0.00	60.10	14	5,085	0.28%
2023/06/28	15	60.47	0	0.00	60.00	15	5,085	0.29%
2023/06/27	17	61.96	23.4	61.92	60.60	-6.4	5,088	-0.12%
2023/06/26	5.3	64.72	2	64.60	63.90	3.3	4,952	0.07%
2023/06/21	22.1	65.25	55	64.64	65.00	-32.9	4,791	-0.69%
2023/06/20	23	61.80	30	61.58	61.20	-7	4,288	-0.16%
2023/06/19	0	0.00	15	59.70	59.80	-15	4,168	-0.36%
2023/06/16	2	60.25	7	60.13	60.10	-5	4,175	-0.12%
2023/06/14	5	60.88	3	61.27	60.80	2	4,207	0.05%
2023/06/13	24	62.24	6	61.38	61.30	18	4,248	0.42%
2023/06/12	2	60.85	2	61.30	61.80	0	4,180	0.00%
2023/06/09	11	62.10	33.5	62.54	63.30	-22.5	4,033	-0.56%
2023/06/08	18	60.87	2	60.60	60.80	16	3,779	0.42%
2023/06/07	27	61.48	14	61.56	61.60	13	3,720	0.35%
2023/06/06	16	60.86	3	60.43	60.00	13	3,521	0.37%
2023/06/05	2	58.00	8	58.96	58.90	-6	3,214	-0.19%
2023/06/02	4	57.75	2	57.80	57.80	2	3,151	0.06%
2023/06/01	3	57.07	0	0.00	57.20	3	3,163	0.09%
2023/05/31	4	57.80	1	57.90	57.50	3	3,194	0.09%
2023/05/30	0	0.00	1	57.10	56.70	-1	3,152	-0.03%
2023/05/29	3	57.03	0	0.00	56.80	3	3,218	0.09%
2023/05/26	7	57.96	4	57.25	56.50	3	3,274	0.09%
2023/05/25	4	57.08	3	56.80	57.30	1	3,341	0.03%
2023/05/23	17	57.12	10	57.00	56.80	7	3,466	0.20%
2023/05/22	9	56.67	2	57.20	57.00	7	3,606	0.19%
2023/05/19	1	55.10	0	0.00	55.10	1	3,623	0.03%
2023/05/18	0.1	54.90	1	55.00	55.20	-0.9	3,750	-0.02%
2023/05/16	3	53.03	0	0.00	53.20	3	3,850	0.08%
2023/05/15	3	53.47	0	0.00	53.80	3	3,890	0.08%
2023/05/12	0	0.00	1	54.30	54.10	-1	4,039	-0.02%
2023/05/11	0	0.00	2	53.30	53.50	-2	4,113	-0.05%
2023/05/10	0	0.00	1	54.60	54.70	-1	4,193	-0.02%
2023/05/09	2	55.80	4	54.90	54.80	-2	4,288	-0.05%
2023/05/08	8	55.68	1	55.60	55.60	7	4,446	0.16%
2023/05/05	3	54.93	1	55.00	55.50	2	4,475	0.04%
2023/05/03	1	54.20	0	0.00	54.00	1	4,957	0.02%
2023/04/28	3	54.90	0	0.00	54.80	3	5,471	0.05%
2023/04/27	2	53.95	2	53.85	53.50	0	5,628	0.00%
2023/04/25	1	55.40	0	0.00	53.70	1	5,941	0.02%
2023/04/24	1	55.60	1	56.10	55.70	0	6,023	0.00%
2023/04/21	2	55.70	0	0.00	55.20	2	6,131	0.03%
2023/04/20	2.1	57.10	0	0.00	56.60	2.1	6,356	0.03%
2023/04/19	4	58.95	0	0.00	58.80	4	6,644	0.06%
2023/04/14	1	61.30	2	61.20	60.90	-1	7,381	-0.01%
2023/04/12	1	60.90	1	61.20	60.90	0	7,350	0.00%
2023/04/11	0	61.00	0	0.00	60.60	0	7,331	0.00%
2023/04/10	0	0.00	1	61.10	61.40	-1	7,302	-0.01%
2023/04/07	1	60.20	0	0.00	60.70	1	7,279	0.01%
2023/03/31	3	60.30	0	0.00	60.10	3	7,273	0.04%
2023/03/29	0	0.00	1	60.00	59.70	-1	7,286	-0.01%
2023/03/28	2	59.05	0	0.00	58.90	2	7,294	0.03%
2023/03/24	0	0.00	1	60.70	61.10	-1	7,282	-0.01%
2023/03/23	2	60.10	0	0.00	59.90	2	7,258	0.03%
2023/03/22	2	61.50	2	61.55	62.00	0	7,190	0.00%
2023/03/21	8	58.80	8	59.85	60.10	0	7,257	0.00%
2023/03/20	2	58.35	0	0.00	58.60	2	7,338	0.03%
2023/03/17	2.1	59.29	0	0.00	59.20	2.1	7,294	0.03%
2023/03/16	1	59.30	0	0.00	58.50	1	7,311	0.01%
2023/03/15	1.1	60.79	0	0.00	60.00	1.1	7,329	0.01%
2023/03/14	2	60.80	10	60.60	60.60	-8	7,398	-0.11%
2023/03/13	1	61.60	3	61.63	61.90	-2	7,527	-0.03%
2023/03/10	7	62.39	30	61.82	62.10	-23	7,674	-0.30%
2023/03/09	1	64.40	4	64.20	63.90	-3	8,054	-0.04%
2023/03/02	15	63.20	0	0.00	63.20	15	8,317	0.18%
2023/03/01	1	61.20	1	63.20	62.90	0	8,563	0.00%
2023/02/24	1.1	62.70	4	62.90	62.80	-3	8,563	-0.03%
2023/02/23	15	63.00	5	63.20	62.80	10	8,536	0.12%
2023/02/22	7	63.69	4	63.85	63.80	3	8,545	0.04%
2023/02/21	8	64.31	2	64.30	64.80	6	8,565	0.07%
2023/02/20	10	64.40	3	64.50	64.60	7	8,532	0.08%
2023/02/17	7	66.37	1	66.40	66.00	6	8,545	0.07%
2023/02/16	9	66.44	6	67.35	67.50	3	8,760	0.03%
2023/02/15	2	64.90	1	65.30	64.70	1	8,733	0.01%
2023/02/14	0	0.00	5	64.30	64.50	-5	8,745	-0.06%
2023/02/10	3	64.70	2	65.55	64.20	1	9,008	0.01%
2023/02/09	12	67.19	4	67.41	67.20	8	9,288	0.09%
2023/02/08	9	68.13	1	68.00	67.90	8	9,373	0.09%
2023/02/07	11	67.35	12	67.74	68.00	-1	9,417	-0.01%
2023/02/06	9	66.90	9	66.97	67.00	0	9,664	0.00%
2023/02/03	1	67.00	1	66.20	66.20	0	10,133	0.00%
2023/02/02	3	67.40	1	67.40	67.00	2	10,287	0.02%
2023/02/01	6	67.77	6.2	67.55	67.40	-0.2	10,251	0.00%
2023/01/31	7	65.71	4	65.13	65.70	3	9,979	0.03%
2023/01/30	8	64.11	16	64.04	65.00	-8	9,923	-0.08%
2023/01/17	3	60.13	9	60.22	59.90	-6	9,663	-0.06%
2023/01/16	11	59.05	3	59.67	58.90	8	9,501	0.08%
2023/01/13	0	0.00	1	59.40	58.10	-1	9,297	-0.01%
2023/01/12	9	58.73	12	58.85	58.60	-3	9,133	-0.03%
2023/01/11	14	58.31	4	58.25	58.40	10	9,020	0.11%
2023/01/10	8	58.40	8	58.75	58.40	0	8,905	0.00%
2023/01/09	10	58.80	10	58.68	58.70	0	8,654	0.00%
2023/01/06	3	57.10	5	57.16	57.30	-2	8,280	-0.02%
2023/01/05	16	57.03	18	55.94	55.40	-2	8,005	-0.02%
2023/01/04	11	55.55	21	55.51	57.00	-10	7,697	-0.13%
2022/12/30	0	0.00	2	50.60	50.00	-2	7,458	-0.03%
2022/12/29	1	49.50	0	0.00	50.10	1	7,453	0.01%
2022/12/28	1	50.60	2	50.30	50.20	-1	7,454	-0.01%
2022/12/26	2	51.40	10	51.50	51.50	-8	7,449	-0.11%
2022/12/23	1	50.90	1	51.60	51.30	0	7,458	0.00%
2022/12/22	3	51.40	1	51.30	51.60	2	7,454	0.03%
2022/12/20	1	51.50	2	52.80	51.20	-1	7,412	-0.01%
2022/12/19	0	54.30	0	0.00	53.00	0	7,378	0.00%
2022/12/16	3	53.33	1	54.20	54.40	2	7,359	0.03%
2022/12/15	0	0.00	5	55.00	55.30	-5	7,315	-0.07%
2022/12/14	1	54.90	0	0.00	55.10	1	7,306	0.01%
2022/12/13	2	56.25	2	55.50	53.80	0	7,264	0.00%
2022/12/12	4	54.90	5	55.32	55.50	-1	7,108	-0.01%
2022/12/09	2	53.70	0	0.00	53.50	2	6,984	0.03%
2022/12/08	1	54.50	0	0.00	54.40	1	6,943	0.01%
2022/12/07	0.1	53.00	1	52.90	53.30	-0.9	6,879	-0.01%
2022/12/06	10	55.00	7	54.77	54.70	3	6,762	0.04%
2022/12/05	4	56.70	1	56.50	56.30	3	6,642	0.05%
2022/12/02	4	58.98	22	58.62	58.40	-18	6,480	-0.28%
2022/12/01	12	57.66	15	57.51	59.00	-3	6,298	-0.05%
2022/11/30	6	54.03	6	53.70	54.50	0	5,868	0.00%
2022/11/29	10	51.80	18	51.57	51.60	-8	5,662	-0.14%
2022/11/28	20	51.35	21	51.80	51.80	-1	5,630	-0.02%
2022/11/25	10	52.86	1	52.20	51.10	9	5,600	0.16%
2022/11/24	8	52.50	8	52.90	52.90	0	5,523	0.00%
2022/11/23	19	52.85	7	52.94	52.90	12	5,432	0.22%
2022/11/22	15	51.71	5	50.92	50.90	10	5,156	0.19%
2022/11/21	1	51.30	4	50.30	50.80	-3	5,109	-0.06%
2022/11/18	1	51.90	4	52.08	51.60	-3	5,061	-0.06%
2022/11/17	0	0.00	1	52.50	51.80	-1	4,910	-0.02%
2022/11/16	0	0.00	1	52.10	52.00	-1	4,802	-0.02%
2022/11/15	3	52.17	13	52.02	52.30	-10	4,707	-0.21%
2022/11/14	10	51.30	8	51.04	51.60	2	4,510	0.04%
2022/11/11	4	49.29	2	48.55	48.55	2	4,177	0.05%
2022/11/10	11	48.50	3	48.93	48.50	8	4,045	0.20%
2022/11/09	2	49.68	4.7	49.73	49.60	-2.7	3,940	-0.07%
2022/11/08	1	49.60	6.3	49.65	49.30	-5.3	3,814	-0.14%
2022/11/07	66	48.83	65	49.09	50.50	1	3,587	0.03%
2022/11/04	2	47.70	0	0.00	47.60	2	3,173	0.06%
2022/11/03	62	47.17	64	47.54	47.65	-2	3,014	-0.07%
2022/11/02	22	46.68	31	46.71	47.10	-9	2,855	-0.32%
2022/11/01	89	47.02	107	44.73	46.50	-18	2,519	-0.71%	大賣/
2022/10/31	12	42.43	12	43.31	43.60	0	1,885	0.00%
2022/10/26	0	0.00	9	38.13	37.50	-9	1,470	-0.61%
2022/10/25	1	38.40	0	0.00	38.00	1	1,311	0.08%
2022/10/21	1	37.90	0	0.00	37.20	1	1,293	0.08%
2022/10/13	0	36.95	0	0.00	34.90	0	1,756	0.00%
2022/10/11	0	37.40	0	0.00	36.85	0	1,839	0.00%
2022/10/05	1	39.00	0	0.00	38.30	1	1,984	0.05%
2022/09/29	0	0.00	3	36.02	36.65	-3	2,108	-0.14%
2022/09/28	0	0.00	1	36.20	35.35	-1	2,122	-0.05%
2022/09/26	0	37.30	2	36.75	36.65	-2	2,167	-0.09%
2022/09/21	0	0.00	3	39.70	39.05	-3	2,253	-0.13%
2022/09/14	0	0.00	3	40.70	41.80	-3	2,381	-0.13%
2022/09/13	3	41.72	0	0.00	41.70	3	2,416	0.12%
2022/09/08	1	41.55	0	0.00	41.65	1	2,500	0.04%
2022/09/02	0	0.00	5	42.35	42.35	-5	2,485	-0.20%
2022/09/01	0	0.00	1	42.30	42.25	-1	2,489	-0.04%
2022/08/31	5	42.95	0	0.00	43.00	5	2,478	0.20%
2022/08/26	1	43.80	0	0.00	43.60	1	2,463	0.04%
2022/08/25	0	0.00	2	42.70	42.70	-2	2,440	-0.08%
2022/08/22	0	0.00	4	43.55	43.35	-4	2,499	-0.16%
2022/08/19	1	44.00	0	0.00	43.75	1	2,505	0.04%
2022/08/18	0	43.40	0	0.00	43.95	0	2,511	0.00%
2022/08/16	0	0.00	1	43.40	43.45	-1	2,521	-0.04%
2022/08/12	5.1	43.16	1	42.20	43.05	4.1	2,522	0.16%
2022/08/11	6	41.85	1	41.70	41.95	5	2,507	0.20%
2022/08/09	1	41.20	0	0.00	41.50	1	2,516	0.04%
2022/08/08	1	41.25	5	41.20	41.30	-4	2,521	-0.16%
2022/08/05	3	41.20	0	0.00	40.80	3	2,520	0.12%
2022/08/04	3	40.18	0	0.00	40.40	3	2,527	0.12%
2022/08/03	1	40.60	0	0.00	40.45	1	2,530	0.04%
2022/08/02	2	41.15	8	41.84	40.80	-6	2,548	-0.24%
2022/08/01	7	42.21	0	0.00	42.15	7	2,531	0.28%
2022/07/29	3	42.77	1	42.50	42.35	2	2,530	0.08%
2022/07/28	2	42.73	2	43.15	42.60	0	2,524	0.00%
2022/07/27	3	43.17	1	43.25	43.70	2	2,494	0.08%
2022/07/26	2	43.50	0	0.00	43.15	2	2,513	0.08%
2022/07/25	30	45.50	20	44.78	44.80	10	2,499	0.40%
2022/07/22	43.1	47.36	43	45.54	46.65	0.1	2,492	0.00%
2022/07/21	8	42.82	12	46.42	46.65	-4	2,306	-0.17%
2022/07/20	3	42.53	1	42.60	42.45	2	2,231	0.09%
2022/07/18	0	0.00	2	42.33	42.35	-2	2,270	-0.09%
2022/07/15	2	46.25	1	45.20	46.25	1	2,216	0.05%
2022/07/14	1	45.00	1	45.10	45.10	0	2,175	0.00%
2022/07/08	1	46.00	1	45.80	46.00	0	2,033	0.00%
2022/07/06	3	44.37	1	44.25	44.00	2	1,992	0.10%
2022/07/01	1	44.65	0	0.00	44.05	1	1,946	0.05%
2022/06/28	1	48.85	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	0.00	1	49.15	49.90	-1	1,819	-0.05%
2022/06/24	2	48.23	4	47.90	48.20	-2	1,803	-0.11%
2022/06/23	1	46.70	1	48.00	47.40	0	1,794	0.00%
2022/06/22	2	47.80	6	47.80	47.85	-4	1,777	-0.23%
2022/06/20	1	50.80	3	48.85	48.35	-2	1,712	-0.12%
2022/06/17	5	52.04	4	52.60	51.30	1	1,700	0.06%
2022/06/10	0	0.00	1	57.00	57.80	-1	1,724	-0.06%
2022/06/08	0.1	57.60	0	0.00	57.00	0.1	1,738	0.01%
2022/06/01	3	58.30	0	0.00	58.30	3	1,836	0.16%
2022/05/31	1	57.80	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	11	56.86	58.00	-11	1,871	-0.59%
2022/05/27	0	0.00	10	55.40	55.40	-10	1,845	-0.54%
2022/05/26	11	54.69	0	0.00	54.10	11	1,874	0.59%
2022/05/25	3	54.70	1	54.80	55.00	2	1,982	0.10%
2022/05/24	3	55.00	0	0.00	55.00	3	2,197	0.14%
2022/05/23	0	0.00	8	56.20	56.10	-8	2,307	-0.35%
2022/05/19	0.1	55.80	4	55.70	56.30	-4	2,311	-0.17%
2022/05/18	4	57.85	0	0.00	56.80	4	2,307	0.17%
2022/05/17	0	0.00	1	56.20	56.70	-1	2,285	-0.04%
2022/05/16	10	56.30	0	0.00	54.60	10	2,269	0.44%
2022/05/13	1	56.30	0	0.00	55.80	1	2,260	0.04%
2022/05/12	1	56.00	0	0.00	55.50	1	2,249	0.04%
2022/05/11	1	56.50	1	57.10	56.90	0	2,235	0.00%
2022/05/10	0	0.00	2	56.60	57.90	-2	2,266	-0.09%
2022/05/09	3	58.70	0	0.00	57.50	3	2,252	0.13%
2022/05/06	4	59.43	2	59.95	60.40	2	2,244	0.09%
2022/05/05	1	61.10	1	61.00	60.60	0	2,255	0.00%
2022/05/04	2	59.65	1	59.30	59.80	1	2,296	0.04%
2022/05/03	1	59.00	3	59.27	58.60	-2	2,298	-0.09%
2022/04/29	11	58.50	0	0.00	58.10	11	2,305	0.48%
2022/04/28	3	57.93	0	0.00	58.00	3	2,300	0.13%
2022/04/27	6	57.85	10	57.80	59.50	-4	2,277	-0.18%
2022/04/26	0	0.00	1	60.00	59.50	-1	2,261	-0.04%
2022/04/25	12	61.44	16	60.52	60.50	-4	2,256	-0.18%
2022/04/22	6.1	64.67	0	0.00	64.40	6.1	2,228	0.27%
2022/04/21	1	66.40	0	0.00	66.40	1	2,218	0.05%
2022/04/20	3	65.97	0	0.00	66.70	3	2,240	0.13%
2022/04/19	3	65.90	0	0.00	65.80	3	2,257	0.13%
2022/04/18	2	66.55	2	67.60	66.00	0	2,273	0.00%
2022/04/15	2	67.65	0	0.00	67.60	2	2,295	0.09%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/13	1	68.60	0.1	69.00	68.70	1	2,381	0.04%
2022/04/11	1.2	68.55	0	0.00	68.60	1.2	2,456	0.05%
2022/03/31	3	71.83	0	0.00	71.80	3	2,696	0.11%
2022/03/28	1	72.50	1	72.60	72.60	0	3,084	0.00%
2022/03/25	0.5	73.10	0.1	73.40	73.00	0.5	3,130	0.01%
2022/03/23	0	0.00	1.1	72.52	72.60	-1.1	3,210	-0.03%
2022/03/22	0	0.00	1	72.50	72.70	-1	3,236	-0.03%
2022/03/21	1	71.30	0	0.00	71.40	1	3,239	0.03%
2022/03/18	1	70.30	0	0.00	71.40	1	3,312	0.03%
2022/03/15	2.1	68.81	0	0.00	68.80	2.1	3,369	0.06%
2022/03/10	8.1	71.46	7	71.23	71.30	1.1	3,491	0.03%
2022/03/09	1	70.50	1	71.00	70.90	0	3,527	0.00%
2022/03/08	2	70.60	0	0.00	70.10	2	3,573	0.06%
2022/03/03	2	74.75	1	75.20	74.50	1	3,723	0.03%
2022/03/01	3	74.90	0	0.00	75.40	3	3,833	0.08%
2022/02/25	16	75.33	19	75.66	75.00	-3	3,886	-0.08%
2022/02/24	12	75.03	14	75.14	74.20	-2	4,011	-0.05%
2022/02/23	10	73.54	10	73.88	74.20	0	4,011	0.00%
2022/02/18	1	70.80	0	0.00	70.80	1	4,337	0.02%
2022/02/14	0	0.00	2	70.50	70.70	-2	5,953	-0.03%
2022/02/11	2	72.10	1	72.40	72.00	1	6,038	0.02%
2022/02/10	2	73.20	1	74.10	73.00	1	6,225	0.02%
2022/02/09	0	0.00	2	72.20	72.20	-2	6,242	-0.03%
2022/02/08	2	71.50	0	0.00	71.50	2	6,346	0.03%
2022/02/07	1	68.30	3	68.30	69.70	-2	6,412	-0.03%
2022/01/26	6	67.78	1	67.90	67.50	5	6,444	0.08%
2022/01/21	2	70.80	0	0.00	71.50	2	6,749	0.03%
2022/01/20	0.1	71.90	10	71.60	71.90	-9.9	6,844	-0.15%
2022/01/19	2	72.45	0	0.00	72.20	2	6,881	0.03%
2022/01/18	4	73.83	2	74.50	73.40	2	6,994	0.03%
2022/01/17	2	73.70	2	74.10	73.80	0	7,053	0.00%
2022/01/14	0	0.00	1	72.60	73.10	-1	7,114	-0.01%
2022/01/13	2	73.60	2	74.00	73.70	0	7,171	0.00%
2022/01/12	2	72.50	0	0.00	72.20	2	7,299	0.03%
2022/01/10	2	72.85	0	0.00	73.90	2	7,484	0.03%
2022/01/07	1	74.00	1	74.10	73.50	0	7,675	0.00%
2022/01/06	2	75.25	0	0.00	75.30	2	7,663	0.03%
2022/01/05	0	0.00	1	76.10	76.10	-1	7,694	-0.01%
2022/01/04	1	77.60	0	0.00	77.30	1	7,696	0.01%
2022/01/03	0	0.00	1	77.90	77.30	-1	7,732	-0.01%
2021/12/30	1	78.40	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	2	78.10	78.10	-2	7,940	-0.03%
2021/12/28	2	79.00	1	79.00	77.60	1	8,059	0.01%
2021/12/27	1	78.00	4	77.80	77.60	-3	8,168	-0.04%
2021/12/24	2	78.40	2	78.25	78.40	0	8,290	0.00%
2021/12/23	1	77.40	6	78.57	78.40	-5	8,387	-0.06%
2021/12/22	2	76.80	9	76.97	77.10	-7	8,527	-0.08%
2021/12/21	0	74.50	1	75.20	75.00	-1	9,313	-0.01%
2021/12/20	6	73.90	1	74.50	73.10	5	9,674	0.05%
2021/12/17	2	74.95	1	74.90	74.90	1	9,822	0.01%
2021/12/16	0	0.00	2	75.40	75.90	-2	9,836	-0.02%
2021/12/15	2	75.30	0	0.00	74.80	2	9,853	0.02%
2021/12/14	5	76.20	2	76.05	75.20	3	9,905	0.03%
2021/12/13	1	74.80	0	0.00	75.10	1	9,860	0.01%
2021/12/10	2	74.40	0	0.00	74.40	2	10,038	0.02%
2021/12/09	4	75.68	2	76.10	75.20	2	10,000	0.02%
2021/12/07	4	77.23	2	77.60	76.60	2	10,001	0.02%
2021/12/06	2	75.85	0	0.00	76.00	2	10,060	0.02%
2021/12/03	0	0.00	2	76.55	76.60	-2	10,082	-0.02%
2021/12/02	1	75.50	3	75.70	75.50	-2	10,112	-0.02%
2021/12/01	3	75.60	3	75.27	75.30	0	10,105	0.00%
2021/11/30	20	76.87	1	77.80	76.90	19	10,062	0.19%
2021/11/29	5	75.80	10	75.60	76.30	-5	10,057	-0.05%
2021/11/26	3	77.33	18	76.22	75.90	-15	9,995	-0.15%
2021/11/25	5.1	78.96	1	79.10	78.70	4.1	9,949	0.04%
2021/11/24	4	78.63	3	79.33	79.70	1	9,979	0.01%
2021/11/23	8	79.43	4	79.18	78.80	4	10,081	0.04%
2021/11/22	5	81.98	8	82.30	83.00	-3	9,931	-0.03%
2021/11/19	3	78.70	4	79.10	79.10	-1	9,795	-0.01%
2021/11/18	10	78.17	7	78.86	78.10	3	9,812	0.03%
2021/11/17	13	80.44	4	80.75	79.80	9	9,727	0.09%
2021/11/16	47	83.76	43	84.75	80.50	4	9,651	0.04%
2021/11/15	17	81.92	47	81.52	83.90	-30	8,911	-0.34%
2021/11/12	1	75.80	1	75.70	76.30	0	8,640	0.00%
2021/11/11	6	76.12	14	75.56	75.40	-8	8,744	-0.09%
2021/11/10	9	75.98	1	76.00	76.10	8	8,994	0.09%
2021/11/09	1	75.50	6	76.18	77.00	-5	9,006	-0.06%
2021/11/08	13	74.64	2	75.50	74.00	11	8,860	0.12%
2021/11/05	4	74.40	1	74.50	74.50	3	8,942	0.03%
2021/11/04	1	75.50	8	76.01	75.20	-7	8,981	-0.08%
2021/11/03	1	74.70	0	0.00	74.80	1	9,139	0.01%
2021/11/02	8.1	75.01	0	0.00	73.80	8.1	9,260	0.09%
2021/11/01	0	0.00	8	75.64	76.90	-8	9,253	-0.09%
2021/10/29	1.2	75.00	1	73.50	74.70	0.2	9,759	0.00%
2021/10/28	1.2	72.72	0	0.00	72.60	1.2	10,246	0.01%
2021/10/27	0	0.00	3	75.30	75.40	-3	10,312	-0.03%
2021/10/26	5	75.80	1	75.20	74.70	4	10,317	0.04%
2021/10/25	0	0.00	6	75.63	75.70	-6	10,226	-0.06%
2021/10/22	1	74.10	57	73.30	74.20	-56	10,271	-0.55%
2021/10/21	20	73.47	2	74.70	73.10	18	10,293	0.17%
2021/10/20	2	75.50	11	74.85	74.70	-9	10,274	-0.09%
2021/10/19	1	73.70	1.1	74.19	74.20	-0.1	10,319	0.00%
2021/10/18	16	72.96	0	0.00	74.00	16	10,566	0.15%
2021/10/15	2	73.20	7	72.86	73.40	-5	10,569	-0.05%
2021/10/14	0	0.00	2	67.00	68.20	-2	10,520	-0.02%
2021/10/13	2	67.00	0	0.00	66.50	2	10,558	0.02%
2021/10/12	0	0.00	1	69.10	69.10	-1	10,571	-0.01%
2021/10/08	1	71.50	1.1	71.13	71.00	-0.1	10,617	0.00%
2021/10/07	1	70.00	2	70.35	70.20	-1	10,683	-0.01%
2021/10/06	15	68.87	1	68.10	67.90	14	11,044	0.13%
2021/10/05	1	66.10	0	0.00	67.60	1	11,074	0.01%
2021/10/04	3.2	66.85	10	68.10	66.00	-6.9	11,062	-0.06%
2021/10/01	17	72.52	0	0.00	71.10	17	10,969	0.15%
2021/09/30	4	75.20	2	75.65	75.40	2	10,879	0.02%
2021/09/29	20	76.86	18	78.62	73.90	2	10,816	0.02%
2021/09/28	37	82.58	70	82.52	80.20	-33	10,680	-0.31%
2021/09/27	3	78.03	13.1	80.02	79.90	-10.1	9,841	-0.10%
2021/09/24	5	75.08	14	75.18	75.70	-9	9,525	-0.09%
2021/09/23	0	0.00	3	72.00	73.00	-3	9,417	-0.03%
2021/09/22	8	71.28	0	0.00	71.50	8	9,438	0.08%
2021/09/17	24	72.77	5.2	73.48	73.50	18.8	9,470	0.20%
2021/09/16	0	0.00	1	72.40	72.60	-1	9,454	-0.01%
2021/09/15	5	73.44	7	72.96	71.50	-2	9,509	-0.02%
2021/09/14	1	71.70	5	71.80	71.50	-4	9,469	-0.04%
2021/09/13	2	71.80	2	72.60	71.70	0	9,632	0.00%
2021/09/10	6	71.85	2	72.60	72.70	4	9,877	0.04%
2021/09/09	8	72.01	7	72.57	72.20	1	10,071	0.01%
2021/09/08	0	0.00	1	69.80	69.60	-1	10,401	-0.01%
2021/09/07	1	69.60	3	69.70	70.30	-2	11,177	-0.02%
2021/09/06	1	71.40	0	0.00	71.30	1	11,699	0.01%
2021/09/03	9	72.60	1	72.90	72.10	8	11,964	0.07%
2021/09/02	1	72.10	2	72.85	71.90	-1	12,347	-0.01%
2021/09/01	3	73.40	4	73.70	73.70	-1	12,590	-0.01%
2021/08/31	2	72.70	1	74.00	72.80	1	12,590	0.01%
2021/08/30	3	74.73	3	74.60	73.40	0	12,648	0.00%
2021/08/27	13	73.61	3	73.93	73.70	10	12,604	0.08%
2021/08/26	2	71.50	12	72.00	71.70	-10	12,512	-0.08%
2021/08/25	3.1	69.90	1	70.50	70.50	2.1	12,632	0.02%
2021/08/24	6	70.80	0	0.00	70.00	6	12,652	0.05%
2021/08/23	4.1	71.46	3	70.63	71.50	1.1	12,669	0.01%
2021/08/20	4	68.78	2	68.10	68.20	2	12,712	0.02%
2021/08/19	8	70.86	3	71.13	69.30	5	12,867	0.04%
2021/08/18	19	71.41	5	74.00	73.90	14	12,851	0.11%
2021/08/17	5.1	76.48	4	75.23	73.80	1.1	12,837	0.01%
2021/08/16	34	75.11	7	75.11	74.90	27	12,983	0.21%
2021/08/13	6	82.78	5.1	82.93	82.90	1	12,988	0.01%
2021/08/12	1.1	83.64	1	84.30	84.30	0.1	13,191	0.00%
2021/08/11	7	84.86	5	84.44	84.50	2	13,585	0.01%
2021/08/10	2	85.15	1	86.80	85.40	1	13,665	0.01%
2021/08/09	9.1	88.11	4	87.33	84.10	5.1	13,730	0.04%
2021/08/06	11	88.03	12.2	88.41	88.00	-1.2	13,816	-0.01%
2021/08/05	16.1	88.21	5	88.40	87.30	11.1	13,821	0.08%
2021/08/04	24	88.64	30.2	88.50	89.10	-6.2	14,081	-0.04%
2021/08/03	43	86.50	33	86.71	87.50	10	13,658	0.07%
2021/08/02	1	80.50	2	82.45	83.30	-1	13,151	-0.01%
2021/07/30	2	80.80	2	81.40	79.10	0	13,152	0.00%
2021/07/29	0	0.00	2	78.10	78.60	-2	13,389	-0.01%
2021/07/28	7	77.57	4	78.25	77.80	3	13,621	0.02%
2021/07/27	6	80.90	0	0.00	80.00	6	13,719	0.04%
2021/07/26	1	81.10	0	0.00	81.20	1	13,875	0.01%
2021/07/23	21	82.97	9	82.39	82.10	12	13,994	0.09%
2021/07/22	5	78.46	4	79.43	81.40	1	13,930	0.01%
2021/07/21	1	78.40	1	77.90	75.90	0	13,746	0.00%
2021/07/20	3	78.50	10.3	77.06	76.90	-7.3	13,750	-0.05%
2021/07/19	1.2	79.80	54	80.97	80.50	-52.8	13,833	-0.38%
2021/07/16	3	82.20	0	0.00	81.40	3	14,247	0.02%
2021/07/15	50	81.30	10	81.70	81.70	40	14,505	0.28%
2021/07/14	2	83.50	37	83.02	82.50	-35	14,695	-0.24%
2021/07/13	28	86.36	68	85.85	83.70	-40	14,884	-0.27%
2021/07/12	7	83.74	44	84.70	83.20	-37	14,678	-0.25%
2021/07/09	3	83.20	0	0.00	84.50	3	14,692	0.02%
2021/07/08	1	83.00	2	83.50	83.20	-1	14,792	-0.01%
2021/07/07	2	83.25	1	82.70	82.80	1	14,932	0.01%
2021/07/06	3	85.40	0	0.00	83.00	3	15,022	0.02%
2021/07/05	3	84.53	5	85.96	85.10	-2	15,176	-0.01%
2021/07/02	31	81.01	1	81.20	82.00	30	15,175	0.20%
2021/07/01	3	83.07	5	81.66	80.70	-2	15,341	-0.01%
2021/06/30	2.1	81.76	7	82.01	81.50	-4.9	15,632	-0.03%
2021/06/29	1	84.10	1	82.80	82.80	0	15,724	0.00%
2021/06/28	1	83.40	3	84.47	84.80	-2	16,256	-0.01%
2021/06/25	0	0.00	7	83.50	82.70	-7	16,444	-0.04%
2021/06/23	65	84.74	2	84.70	84.80	63	17,087	0.37%
2021/06/22	4	83.55	8	83.51	83.00	-4	17,247	-0.02%
2021/06/21	4	82.63	8	82.99	82.40	-4	17,979	-0.02%
2021/06/18	39	87.67	9	87.82	87.60	30	18,581	0.16%
2021/06/17	17	89.35	11	89.93	88.90	6	18,730	0.03%
2021/06/16	66	90.62	63	90.11	88.90	3	18,628	0.02%
2021/06/15	18	86.91	16	87.60	86.20	2	18,381	0.01%
2021/06/11	10	83.05	25	82.76	82.60	-15	18,677	-0.08%
2021/06/10	11	81.00	55	80.90	82.50	-44	18,508	-0.24%
2021/06/09	10	78.50	14	80.72	80.30	-4	18,181	-0.02%
2021/06/08	9	76.32	0	0.00	77.00	9	17,994	0.05%
2021/06/07	31	76.61	40	76.42	76.40	-9	18,105	-0.05%
2021/06/04	30	76.10	30	76.20	76.20	0	18,079	0.00%
2021/06/03	27	76.13	32	76.81	76.80	-5	18,237	-0.03%
2021/06/02	9	76.39	0	0.00	76.10	9	18,457	0.05%
2021/06/01	1	79.40	2	79.60	79.50	-1	18,353	-0.01%
2021/05/28	5	82.28	8	81.50	80.90	-3	18,411	-0.02%
2021/05/27	7	81.21	4	81.10	81.30	3	18,468	0.02%
2021/05/26	4	78.15	2.1	79.14	80.00	2	18,319	0.01%
2021/05/25	9	80.63	7	79.20	78.50	2	18,359	0.01%
2021/05/24	9	76.59	5.2	77.77	78.20	3.8	18,270	0.02%
2021/05/21	3	76.00	15	76.22	75.50	-12	18,138	-0.07%
2021/05/20	2.1	74.36	1	74.20	74.00	1.1	18,249	0.01%
2021/05/19	7	76.70	16.1	76.81	78.60	-9.1	18,154	-0.05%
2021/05/18	113	70.68	53	70.66	71.80	60	18,103	0.33%	大買/
2021/05/17	2.1	68.99	2	68.15	66.50	0.1	18,788	0.00%
2021/05/14	3	71.63	5	73.22	73.80	-2	20,041	-0.01%
2021/05/13	1	67.10	3	66.37	68.10	-2	19,889	-0.01%
2021/05/12	7	66.06	8	71.90	65.70	-1	19,943	-0.01%
2021/05/11	5	72.32	8	72.81	70.00	-3	20,097	-0.01%
2021/05/10	1	71.50	1	71.70	71.40	0	20,196	0.00%
2021/05/07	4	71.88	3	72.23	72.10	1	20,804	0.00%
2021/05/06	1	75.00	2	73.70	73.50	-1	20,847	0.00%
2021/05/05	20	71.10	0	0.00	70.20	20	20,768	0.10%
2021/05/04	5.3	69.06	17	67.96	67.30	-11.7	21,129	-0.06%
2021/05/03	8	77.09	3	74.70	74.70	5	21,321	0.02%
2021/04/29	42	83.15	8	82.66	83.00	34	21,377	0.16%
2021/04/28	4	82.35	0	0.00	80.00	4	21,438	0.02%
2021/04/27	4	82.85	3	82.17	81.80	1	21,401	0.00%
2021/04/26	10	81.87	2	81.45	81.10	8	21,350	0.04%
2021/04/23	2	85.10	0	0.00	82.80	2	21,429	0.01%
2021/04/22	10	86.89	34	87.02	85.20	-24	21,344	-0.11%
2021/04/21	4	83.95	9	84.19	84.30	-5	20,986	-0.02%
2021/04/20	24	82.14	3	82.13	81.30	21	20,862	0.10%
2021/04/19	5	80.58	5	81.16	80.10	0	20,734	0.00%
2021/04/16	3	79.40	2	78.35	77.80	1	20,537	0.00%
2021/04/14	2	74.60	19	73.30	75.30	-17	20,297	-0.08%
2021/04/13	0	0.00	1	75.30	74.00	-1	20,402	0.00%
2021/04/12	0	0.00	1	78.20	76.40	-1	20,581	0.00%
2021/04/09	3	79.90	2	81.10	79.00	1	20,588	0.00%
2021/04/08	1	79.20	0	0.00	79.80	1	20,616	0.00%
2021/04/07	3	80.00	32	79.16	79.50	-29	20,634	-0.14%
2021/04/06	5	80.18	10.1	79.53	81.10	-5.1	20,773	-0.02%
2021/04/01	6	76.25	31	76.67	75.50	-25	21,171	-0.12%
2021/03/31	4	76.25	7	77.00	75.80	-3	21,598	-0.01%
2021/03/30	1	73.10	5	73.46	73.10	-4	22,568	-0.02%
2021/03/29	6	72.48	4	72.68	72.40	2	22,798	0.01%
2021/03/26	1	68.70	8	69.43	69.00	-7	22,533	-0.03%
2021/03/25	13	69.38	4	68.58	68.00	9	22,491	0.04%
2021/03/24	18	71.30	24	71.91	70.20	-6	22,209	-0.03%
2021/03/23	9	70.08	119	69.71	70.80	-110	21,339	-0.52%	大賣/鉅額交易
2021/03/22	5	65.32	5	65.56	65.30	0	20,493	0.00%
2021/03/19	4	64.30	1	64.10	63.40	3	20,159	0.01%
2021/03/18	16	63.93	34	64.42	63.10	-18	19,809	-0.09%
2021/03/17	14	63.20	28.3	63.63	64.60	-14.3	19,342	-0.07%
2021/03/16	13	60.21	15.1	60.33	60.30	-2.1	18,592	-0.01%
2021/03/15	0	0.00	52	58.86	59.60	-52	18,506	-0.28%
2021/03/12	4	59.85	6	58.87	58.60	-2	18,490	-0.01%
2021/03/11	7	57.80	8	58.86	59.90	-1	18,523	-0.01%
2021/03/10	3	57.20	0	0.00	57.60	3	18,503	0.02%
2021/03/09	18	55.77	11	56.13	56.90	7	18,499	0.04%
2021/03/08	7.1	59.25	22	59.75	58.40	-14.9	18,414	-0.08%
2021/03/05	2	55.35	2	55.70	56.40	0	18,256	0.00%
2021/03/04	2	57.05	30	57.60	56.40	-28	18,282	-0.15%
2021/03/03	31	57.71	0	0.00	58.40	31	18,247	0.17%
2021/03/02	5	58.00	0	0.00	57.20	5	18,591	0.03%
2021/02/25	76	59.21	81	59.75	58.70	-5	18,873	-0.03%
2021/02/24	135	59.81	20	60.70	58.50	115	18,808	0.61%	大買/鉅額交易
2021/02/23	22	60.78	5	61.10	60.80	17	18,742	0.09%
2021/02/22	5.3	62.89	18	62.57	61.50	-12.7	18,702	-0.07%
2021/02/19	7	60.74	3.5	60.76	61.40	3.5	18,460	0.02%
2021/02/18	14	60.67	36	60.25	60.60	-22	18,605	-0.12%
2021/02/17	156	61.48	222	61.23	62.50	-66	19,117	-0.35%	大買/大賣/
2021/02/05	281.6	58.08	276	57.15	57.90	5.6	18,671	0.03%	大買/大賣/
2021/02/04	6.4	54.29	7	54.14	54.00	-0.6	17,802	0.00%
2021/02/03	19	54.56	16	53.99	53.60	3	17,791	0.02%
2021/02/02	63	54.93	46	54.75	55.20	17	17,572	0.10%
2021/02/01	32	52.85	45	52.46	53.70	-13	17,009	-0.08%
2021/01/29	238	54.26	135	54.35	51.90	103	16,705	0.62%	大買/大賣/鉅額交易
2021/01/28	20	54.15	36	54.44	52.80	-16	15,996	-0.10%
2021/01/27	17	53.78	8	55.36	53.80	9	15,772	0.06%
2021/01/26	25	55.40	29	55.81	54.10	-4	15,546	-0.03%
2021/01/25	82	53.79	24.6	53.98	54.00	57.4	14,918	0.38%
2021/01/22	4.3	51.71	3	51.80	52.10	1.3	14,523	0.01%
2021/01/21	0	0.00	22	49.42	50.50	-22	14,213	-0.15%
2021/01/20	4	47.15	12	46.63	46.90	-8	13,985	-0.06%
2021/01/19	9	48.20	37	48.21	47.95	-28	13,887	-0.20%
2021/01/18	20	47.68	5	46.74	48.10	15	13,843	0.11%
2021/01/15	3.4	51.30	1	51.50	50.10	2.4	13,596	0.02%
2021/01/14	3	52.13	3	52.33	52.50	0	13,422	0.00%
2021/01/13	7.2	52.65	4	52.03	53.20	3.2	13,293	0.02%
2021/01/12	16	50.79	16	51.14	50.40	0	13,148	0.00%
2021/01/11	38	52.47	7	52.77	52.60	31	12,997	0.24%
2021/01/08	5	53.20	15	52.50	52.50	-10	12,869	-0.08%
2021/01/07	3	52.60	2	51.95	52.60	1	12,778	0.01%
2021/01/06	10	52.67	5	53.70	51.40	5	12,634	0.04%
2021/01/05	12	54.33	15.3	55.26	53.40	-3.3	12,302	-0.03%
2021/01/04	33	52.99	8	52.76	52.70	25	11,872	0.21%
2020/12/31	4	53.18	2	53.10	53.30	2	11,712	0.02%
2020/12/30	19	53.84	52	52.90	52.90	-33	11,421	-0.29%
2020/12/29	15	55.05	25	55.14	54.60	-10	11,222	-0.09%
2020/12/28	66	54.07	44	54.57	55.50	22	10,862	0.20%
2020/12/25	21	52.63	13	53.05	51.80	8	10,069	0.08%
2020/12/24	43	51.11	54	51.94	51.50	-11	9,435	-0.12%
2020/12/23	2	48.25	44	48.68	48.80	-42	7,858	-0.53%
2020/12/22	26	45.03	14	46.49	44.40	12	7,373	0.16%
2020/12/21	8	44.77	11	44.13	45.10	-3	7,047	-0.04%
2020/12/18	1	43.15	1	43.35	43.45	0	6,902	0.00%
2020/12/17	2	42.55	1	43.10	43.25	1	6,888	0.01%
2020/12/15	1	42.50	0	0.00	41.90	1	6,927	0.01%
2020/12/14	4	43.04	2	43.20	43.15	2	7,004	0.03%
2020/12/11	6	42.58	0	0.00	42.50	6	6,994	0.09%
2020/12/10	0	0.00	5	43.27	43.30	-5	6,923	-0.07%
2020/12/09	7	44.89	1	45.05	44.70	6	6,787	0.09%
2020/12/08	5	44.50	1	44.50	45.25	4	6,732	0.06%
2020/12/07	13	46.31	12	45.88	44.85	1	6,676	0.01%
2020/12/04	3	45.87	5	46.18	46.20	-2	6,565	-0.03%
2020/12/03	12	45.40	5	45.93	45.20	7	6,440	0.11%
2020/12/02	5	45.16	0	0.00	45.50	5	6,364	0.08%
2020/12/01	21	44.69	0	0.00	44.95	21	6,252	0.34%
2020/11/30	52	46.53	5	46.45	45.85	47	6,096	0.77%
2020/11/27	2	46.05	12	46.10	46.05	-10	5,956	-0.17%
2020/11/26	15	47.22	5	47.06	46.50	10	5,867	0.17%
2020/11/25	3	45.30	0	0.00	46.00	3	5,354	0.06%
2020/11/24	6	45.60	2	45.73	44.45	4	5,108	0.08%
2020/11/23	1	44.40	3	44.88	44.40	-2	4,777	-0.04%
2020/11/20	1	44.85	4	44.81	44.45	-3	4,694	-0.06%
2020/11/19	6	44.66	11	44.90	45.20	-5	4,544	-0.11%
2020/11/18	1	45.10	15	44.85	45.00	-14	4,419	-0.32%
2020/11/17	8	44.77	8	45.04	44.50	0	4,216	0.00%
2020/11/16	23	45.31	66	44.60	44.50	-43	3,939	-1.09%
2020/11/13	2	41.95	31	42.91	42.90	-29	3,069	-0.94%
2020/11/12	58	42.17	25	42.48	41.90	33	2,611	1.26%
2020/11/11	0	0.00	5	40.41	40.70	-5	2,016	-0.25%
2020/11/05	2	38.88	1	38.80	38.70	1	1,910	0.05%
2020/11/03	0	0.00	5	38.70	38.50	-5	1,958	-0.26%
2020/11/02	6	38.28	0	0.00	38.50	6	1,988	0.30%
2020/10/28	2	38.60	2	38.78	38.35	0	2,055	0.00%
2020/10/27	2	38.83	2	38.75	38.80	0	2,088	0.00%
2020/10/26	0	0.00	7	38.78	38.70	-7	2,222	-0.32%
2020/10/23	0	0.00	2	38.05	38.20	-2	2,189	-0.09%
2020/10/21	5	38.05	0	0.00	37.95	5	2,274	0.22%
2020/10/20	6	38.25	11	38.05	38.10	-5	2,295	-0.22%
2020/10/19	2	37.40	2	37.40	37.40	0	2,281	0.00%
2020/10/14	1	36.65	0	0.00	37.30	1	2,352	0.04%
2020/10/07	10	37.13	1	37.35	37.25	9	2,440	0.37%
2020/10/06	0	0.00	2	37.10	37.30	-2	2,466	-0.08%
2020/10/05	1	37.60	1	37.15	37.10	0	2,534	0.00%
2020/09/29	3	37.62	0	0.00	37.50	3	2,631	0.11%
2020/09/25	0	0.00	4	37.20	37.05	-4	2,826	-0.14%
2020/09/23	2	37.75	0	0.00	37.75	2	2,956	0.07%
2020/09/22	0	0.00	5	38.10	38.20	-5	2,992	-0.17%
2020/09/21	1	39.45	2	39.28	38.70	-1	3,083	-0.03%
2020/09/18	1	39.30	1	40.40	39.30	0	3,137	0.00%
2020/09/17	3	40.73	5	40.70	40.60	-2	3,125	-0.06%
2020/09/16	1	39.85	0	0.00	39.70	1	3,050	0.03%
2020/09/15	7	39.56	0	0.00	39.40	7	3,060	0.23%
2020/09/14	0	0.00	2	38.95	39.10	-2	3,074	-0.07%
2020/09/09	3	38.70	5	38.33	39.00	-2	3,282	-0.06%
2020/09/08	0	0.00	6	38.03	38.15	-6	3,281	-0.18%
2020/09/07	0	0.00	1	38.00	37.65	-1	3,318	-0.03%
2020/09/04	4	37.76	2	37.85	37.95	2	3,412	0.06%
2020/08/31	0	0.00	1	38.30	38.00	-1	3,640	-0.03%
2020/08/28	1	37.70	0	0.00	37.75	1	3,741	0.03%
2020/08/25	4	38.60	1	38.90	38.40	3	3,846	0.08%
2020/08/24	1	38.00	1	37.80	38.20	0	3,868	0.00%
2020/08/21	1	36.60	0	0.00	37.00	1	3,954	0.03%
2020/08/20	3	36.60	6	37.29	36.05	-3	4,025	-0.07%
2020/08/18	0	0.00	30	39.07	39.05	-30	4,106	-0.73%
2020/08/17	3	39.27	0	0.00	39.40	3	4,145	0.07%
2020/08/13	1	39.45	10	39.60	39.05	-9	4,247	-0.21%
2020/08/12	3	39.35	0	0.00	39.35	3	4,324	0.07%
2020/08/11	1	39.65	2	39.45	39.65	-1	4,471	-0.02%
2020/08/10	4	40.46	0	0.00	40.10	4	4,604	0.09%
2020/08/07	6	40.13	7	40.29	40.10	-1	4,745	-0.02%
2020/08/06	0	0.00	19	40.99	40.75	-19	4,823	-0.39%
2020/08/05	3	41.20	1	41.30	41.20	2	5,014	0.04%
2020/08/04	2	41.50	17	41.33	41.25	-15	5,361	-0.28%
2020/08/03	10	41.03	4	41.01	40.85	6	5,506	0.11%
2020/07/31	2	40.95	1	41.00	41.15	1	5,644	0.02%
2020/07/30	26	40.70	12	40.99	40.90	14	5,952	0.24%
2020/07/28	5	39.60	3	39.28	38.50	2	6,369	0.03%
2020/07/27	0	0.00	7	39.72	39.80	-7	6,722	-0.10%
2020/07/24	17	40.14	0	0.00	40.05	17	6,856	0.25%
2020/07/23	10	40.88	5	40.98	40.85	5	6,857	0.07%
2020/07/22	3	40.40	0	0.00	40.35	3	6,847	0.04%
2020/07/21	5	40.25	0	0.00	40.25	5	6,835	0.07%
2020/07/20	6	39.19	1	39.65	39.80	5	6,826	0.07%
2020/07/16	1	40.20	0	0.00	40.10	1	6,830	0.01%
2020/07/15	5	40.90	3	40.75	40.30	2	6,823	0.03%
2020/07/14	1	40.60	2	40.78	40.60	-1	6,846	-0.01%
2020/07/13	1	40.20	3	40.42	40.90	-2	6,834	-0.03%
2020/07/10	12	40.52	20	40.25	40.10	-8	6,865	-0.12%
2020/07/09	10	41.44	1	41.70	41.20	9	6,897	0.13%
2020/07/08	13	41.75	13	41.82	41.70	0	6,989	0.00%
2020/07/07	3	41.77	1	41.70	42.00	2	6,965	0.03%
2020/07/06	1	41.20	13	41.72	41.75	-12	6,931	-0.17%
2020/07/03	0	0.00	1	40.95	40.90	-1	6,929	-0.01%
2020/07/02	1	41.05	1	41.05	41.15	0	6,967	0.00%
2020/07/01	6	41.93	3	41.90	41.65	3	6,887	0.04%
2020/06/30	10	41.68	3	41.90	41.85	7	6,845	0.10%
2020/06/29	7	43.09	23	42.91	42.90	-16	6,765	-0.24%
2020/06/24	3	42.90	0	0.00	42.85	3	6,669	0.04%
2020/06/23	2	42.83	1	42.95	42.70	1	6,670	0.01%
2020/06/22	1	42.90	0	0.00	42.45	1	6,647	0.02%
2020/06/19	0	0.00	1	42.80	42.85	-1	6,669	-0.01%
2020/06/18	3	43.12	8	43.01	42.85	-5	6,667	-0.07%
2020/06/17	3	42.48	6	42.65	42.95	-3	6,597	-0.05%
2020/06/16	2	41.83	3	41.97	42.00	-1	6,551	-0.02%
2020/06/15	2	41.45	20	41.57	41.20	-18	6,618	-0.27%
2020/06/12	2	40.98	4	40.48	41.50	-2	6,634	-0.03%
2020/06/11	6	41.79	4	42.19	40.90	2	6,651	0.03%
2020/06/10	6	42.58	0	0.00	42.45	6	6,623	0.09%
2020/06/09	1	42.50	1	42.40	42.30	0	6,697	0.00%
2020/06/08	1	42.75	1	42.30	42.25	0	6,808	0.00%
2020/06/05	2	42.68	0	0.00	42.65	2	6,766	0.03%
2020/06/04	5	42.39	8	42.46	42.65	-3	6,762	-0.04%
2020/06/03	2	41.93	5	42.00	41.90	-3	6,728	-0.04%
2020/06/02	7	41.50	5	42.17	41.50	2	6,800	0.03%
2020/06/01	10	41.23	8	41.90	41.75	2	6,870	0.03%
2020/05/29	1	40.85	0	0.00	40.95	1	6,863	0.01%
2020/05/28	9	41.47	4	41.36	40.60	5	6,904	0.07%
2020/05/27	1	42.35	8	41.98	41.85	-7	6,848	-0.10%
2020/05/26	7	42.29	21	42.55	42.25	-14	6,841	-0.20%
2020/05/25	4	41.41	0	0.00	41.55	4	6,753	0.06%
2020/05/22	9	41.54	2	41.50	41.15	7	6,717	0.10%
2020/05/21	5	41.70	2	42.00	41.90	3	6,697	0.04%
2020/05/20	7	41.20	2	41.43	40.95	5	6,702	0.07%
2020/05/19	10	41.54	2	41.60	41.85	8	6,669	0.12%
2020/05/18	11	40.61	7.2	40.41	40.20	3.8	6,592	0.06%
2020/05/15	5	41.87	3	42.28	41.90	2	6,449	0.03%
2020/05/14	14	42.55	2	43.65	41.30	12	6,348	0.19%
2020/05/13	13	43.07	7	43.20	42.95	6	6,213	0.10%
2020/05/12	20	43.93	8.1	43.98	43.70	11.9	6,141	0.19%
2020/05/11	21.1	44.18	35	44.09	44.20	-13.9	5,978	-0.23%
2020/05/08	9	42.36	11	42.49	42.30	-2	5,640	-0.04%
2020/05/07	20	42.55	10	42.34	42.30	10	5,486	0.18%
2020/05/06	33	42.41	30	42.52	41.75	3	5,362	0.06%
2020/05/05	23	40.83	14	41.30	40.80	9	5,071	0.18%
2020/05/04	19	40.59	14	40.55	41.50	5	4,899	0.10%
2020/04/30	18	40.06	56	39.71	40.50	-38	4,660	-0.82%
2020/04/29	4	36.49	19	36.81	36.85	-15	4,394	-0.34%
2020/04/23	5	34.60	0	0.00	34.60	5	4,462	0.11%
2020/04/22	0	0.00	1	33.80	34.05	-1	4,453	-0.02%
2020/04/20	0	0.00	1	34.80	34.90	-1	4,514	-0.02%
2020/04/15	5	35.05	12	35.17	35.20	-7	4,612	-0.15%
2020/04/14	18	35.28	4	35.41	35.40	14	4,612	0.30%
2020/04/13	19	35.09	7	34.93	34.80	12	4,589	0.26%
2020/04/10	3	33.20	8	33.24	33.30	-5	4,513	-0.11%
2020/04/09	25	33.60	1	33.90	33.00	24	4,571	0.53%
2020/04/08	1	34.00	23	32.80	33.50	-22	4,574	-0.48%
2020/04/07	2	32.38	2	32.15	32.90	0	4,500	0.00%
2020/03/31	20	30.35	0	0.00	29.80	20	4,456	0.45%
2020/03/30	2	30.20	0	0.00	30.20	2	4,472	0.04%
2020/03/26	4	29.05	0	0.00	29.70	4	4,546	0.09%
2020/03/25	2	29.85	8	29.86	29.70	-6	4,561	-0.13%
2020/03/24	0	0.00	1	28.30	28.25	-1	4,573	-0.02%
2020/03/23	13	27.50	1	27.45	27.10	12	4,808	0.25%
2020/03/20	1	28.20	2	28.25	28.60	-1	5,173	-0.02%
2020/03/19	1	27.80	1	27.80	26.45	0	5,391	0.00%
2020/03/18	3	30.37	2	30.13	29.35	1	5,436	0.02%
2020/03/16	2	32.65	1	32.25	31.00	1	5,561	0.02%
2020/03/13	2	30.95	3	31.27	31.95	-1	5,565	-0.02%
2020/03/12	12	35.23	3	35.80	34.30	9	5,506	0.16%
2020/03/11	2	38.53	0	0.00	38.05	2	5,468	0.04%
2020/03/10	2	37.55	1	37.75	38.55	1	5,761	0.02%
2020/03/09	12	38.43	11	38.71	38.00	1	5,901	0.02%
2020/03/06	5	39.67	8	39.89	39.70	-3	5,920	-0.05%
2020/03/05	2	39.60	12	39.49	39.65	-10	6,003	-0.17%
2020/03/04	2	38.05	1	38.40	38.40	1	6,457	0.02%
2020/03/03	4	37.36	5	38.39	38.30	-1	6,684	-0.01%
2020/03/02	2	36.48	0	0.00	36.25	2	6,716	0.03%
2020/02/26	0	0.00	6	39.50	39.30	-6	6,803	-0.09%
2020/02/24	0	0.00	1	38.60	39.15	-1	6,759	-0.01%
2020/02/17	1	38.70	0	0.00	38.60	1	6,701	0.01%
2020/02/12	0	0.00	2	38.58	38.30	-2	6,714	-0.03%
2020/02/10	3	35.42	3	35.93	36.60	0	6,972	0.00%
2020/02/07	2	36.70	2	36.45	36.35	0	7,364	0.00%
2020/02/06	2	36.50	0	0.00	37.10	2	7,746	0.03%
2020/02/05	5	36.00	1	35.65	35.85	4	7,741	0.05%
2020/02/04	8	35.16	2	35.48	35.95	6	7,703	0.08%
2020/02/03	0	0.00	13	34.32	33.40	-13	7,678	-0.17%
2020/01/31	4	37.65	15	36.83	36.45	-11	7,587	-0.14%
2020/01/30	3	38.53	0	0.00	38.45	3	7,532	0.04%
2020/01/20	7	42.77	0	0.00	42.70	7	7,534	0.09%
2020/01/17	1	43.40	0	0.00	43.00	1	7,589	0.01%
2020/01/15	0	0.00	1	43.80	43.35	-1	7,873	-0.01%
2020/01/13	6	43.20	3	43.40	43.40	3	8,108	0.04%
2020/01/09	8	43.29	1	42.85	42.40	7	8,088	0.09%
2020/01/08	0	0.00	3	43.00	43.15	-3	8,102	-0.04%
2020/01/07	1	42.00	1	43.30	43.10	0	8,246	0.00%
2020/01/03	0	0.00	6	42.75	42.80	-6	8,271	-0.07%
2020/01/02	10	43.13	0	0.00	43.10	10	8,253	0.12%
2019/12/31	0	0.00	5	42.70	42.55	-5	8,331	-0.06%
2019/12/30	0	0.00	3	42.60	42.55	-3	8,401	-0.04%
2019/12/26	0	0.00	1	42.50	42.20	-1	8,527	-0.01%
2019/12/25	7	42.37	7	42.37	42.45	0	8,590	0.00%
2019/12/24	5	41.42	0	0.00	41.45	5	8,942	0.06%
2019/12/23	13	42.03	2	42.05	41.95	11	8,962	0.12%
2019/12/19	0	0.00	6	42.80	42.75	-6	9,700	-0.06%
2019/12/18	11	42.99	3	43.08	42.60	8	10,083	0.08%
2019/12/17	20	44.67	32	43.99	44.25	-12	10,305	-0.12%
2019/12/16	9	45.92	8	45.88	46.80	1	10,013	0.01%
2019/12/13	1	45.40	0	0.00	45.30	1	9,961	0.01%
2019/12/12	9	46.14	2	45.65	44.85	7	10,269	0.07%
2019/12/11	12	45.38	1	45.20	45.30	11	10,281	0.11%
2019/12/10	1	44.50	0	0.00	45.00	1	10,391	0.01%
2019/12/09	5	45.00	2	45.80	45.00	3	10,420	0.03%
2019/12/06	2	45.38	3	45.63	45.30	-1	10,519	-0.01%
2019/12/05	6	46.04	4	45.29	45.40	2	10,532	0.02%
2019/12/04	6	45.13	10	45.16	45.25	-4	10,426	-0.04%
2019/12/03	2	44.30	3	44.43	44.50	-1	10,636	-0.01%
2019/12/02	1	44.35	9	44.09	44.85	-8	10,677	-0.07%
2019/11/29	27	45.32	22	45.33	44.40	5	10,682	0.05%
2019/11/28	17	43.97	6	43.87	43.90	11	10,301	0.11%
2019/11/27	1	42.80	1	43.35	42.60	0	10,422	0.00%
2019/11/26	16	42.85	8	42.83	43.00	8	10,526	0.08%
2019/11/22	0	0.00	1	41.00	41.00	-1	11,289	-0.01%
2019/11/21	0	0.00	1	40.70	41.00	-1	11,463	-0.01%
2019/11/18	2	41.35	1	41.30	41.05	1	12,160	0.01%
2019/11/14	3	40.55	0	0.00	40.65	3	12,744	0.02%
2019/11/12	0	0.00	2	41.28	41.45	-2	13,341	-0.01%
2019/11/11	0	0.00	1	40.60	40.40	-1	13,834	-0.01%
2019/11/08	8	41.14	9	41.34	41.00	-1	14,410	-0.01%
2019/11/07	2	40.45	6	40.67	40.60	-4	14,552	-0.03%
2019/11/06	19	42.30	33	42.27	42.00	-14	14,468	-0.10%
2019/11/05	24	44.96	21	44.78	45.30	3	14,132	0.02%
2019/11/04	18	43.71	6	43.83	43.50	12	13,749	0.09%
2019/11/01	3	43.30	2	43.53	43.50	1	13,691	0.01%
2019/10/31	1	43.35	5	43.82	43.35	-4	13,704	-0.03%
2019/10/30	1	43.65	1	43.30	43.65	0	13,699	0.00%
2019/10/29	3	42.88	1	43.85	42.80	2	13,673	0.01%
2019/10/28	5	43.86	13	43.60	43.85	-8	13,617	-0.06%
2019/10/25	20	43.37	0	0.00	43.15	20	13,563	0.15%
2019/10/24	4	44.35	0	0.00	44.10	4	13,517	0.03%
2019/10/23	8	44.47	9	44.61	44.35	-1	13,520	-0.01%
2019/10/22	12	43.77	26	43.77	44.10	-14	13,312	-0.11%
2019/10/21	2	42.70	2	42.88	42.75	0	13,039	0.00%
2019/10/18	7	42.24	6	42.47	42.25	1	12,991	0.01%
2019/10/17	0	0.00	1	42.05	41.95	-1	12,961	-0.01%
2019/10/16	6	42.04	5	42.17	42.00	1	12,920	0.01%
2019/10/15	7	42.76	10	42.72	42.45	-3	12,807	-0.02%
2019/10/14	0	0.00	2	41.75	41.15	-2	12,605	-0.02%
2019/10/09	4	40.59	4	40.45	40.50	0	12,511	0.00%
2019/10/08	1	41.60	2	41.60	41.25	-1	12,425	-0.01%
2019/10/07	15	41.70	7	41.81	42.00	8	12,362	0.06%
2019/10/04	8	41.16	0	0.00	41.00	8	12,222	0.07%
2019/10/03	0	0.00	3	41.80	41.95	-3	12,128	-0.02%
2019/10/02	4	41.28	9	41.65	42.40	-5	12,070	-0.04%
2019/10/01	13	40.80	7	40.87	41.00	6	11,963	0.05%
2019/09/27	13	40.95	36	41.73	40.60	-23	11,886	-0.19%
2019/09/26	0	0.00	7	43.54	43.50	-7	11,505	-0.06%
2019/09/25	3	43.25	3	43.20	43.20	0	11,442	0.00%
2019/09/24	68	44.12	36.2	44.29	43.45	31.8	11,299	0.28%
2019/09/23	25	47.21	8	47.33	46.80	17	10,695	0.16%
2019/09/20	28	47.82	28	48.02	48.60	0	10,293	0.00%
2019/09/19	3	46.62	12	46.40	46.90	-9	9,803	-0.09%
2019/09/18	11	47.13	14	47.20	46.55	-3	9,709	-0.03%
2019/09/17	18	47.06	23	47.38	47.10	-5	9,484	-0.05%
2019/09/16	25	46.31	9	46.21	46.50	16	9,039	0.18%
2019/09/12	4	44.93	6	45.70	46.35	-2	8,913	-0.02%
2019/09/11	2	45.25	3	45.20	45.20	-1	8,751	-0.01%
2019/09/10	5	45.37	16	44.94	45.30	-11	8,666	-0.13%
2019/09/09	21	46.88	6	46.63	46.50	15	8,491	0.18%
2019/09/06	23	46.35	20	46.94	46.30	3	8,432	0.04%
2019/09/05	10	46.78	17.2	46.66	46.70	-7.2	8,273	-0.09%
2019/09/04	7	44.47	4.5	44.97	45.25	2.5	7,862	0.03%
2019/09/03	4	45.09	8	45.32	45.05	-4	7,723	-0.05%
2019/09/02	13	44.63	6.2	44.10	44.50	6.8	7,511	0.09%
2019/08/30	16	45.23	9	46.37	43.20	7	7,313	0.10%
2019/08/29	3	46.20	9	46.30	46.80	-6	6,927	-0.09%
2019/08/28	13	46.36	17	46.38	46.30	-4	6,709	-0.06%
2019/08/27	23	46.04	28	46.11	46.50	-5	6,414	-0.08%
2019/08/26	9	42.48	13	43.05	43.55	-4	5,719	-0.07%
2019/08/23	10	43.26	36	43.05	42.95	-26	5,531	-0.47%
2019/08/22	10	42.50	11	42.57	42.30	-1	5,193	-0.02%
2019/08/21	6	41.99	8	42.11	42.00	-2	4,975	-0.04%
2019/08/20	8	41.73	23	41.97	40.80	-15	4,749	-0.32%
2019/08/19	31	43.02	43	42.96	42.30	-12	4,500	-0.27%
2019/08/16	7	41.66	4	41.54	41.75	3	4,112	0.07%
2019/08/15	15	41.38	19	41.62	41.80	-4	3,876	-0.10%
2019/08/14	16	40.18	18	40.33	41.50	-2	3,444	-0.06%
2019/08/13	52	38.29	23	38.44	38.20	29	2,872	1.01%
2019/08/12	15	36.75	24	36.76	38.10	-9	2,255	-0.40%
2019/08/08	16	34.13	15	34.52	34.65	1	2,010	0.05%
2019/08/07	7	33.89	5	33.40	33.65	2	1,853	0.11%
2019/08/06	1	32.35	3	31.37	32.65	-2	1,774	-0.11%
2019/08/02	0	0.00	1	32.30	32.30	-1	1,764	-0.06%
2019/08/01	2	33.65	1	33.65	33.40	1	1,744	0.06%
2019/07/30	0	0.00	1	32.55	32.80	-1	1,668	-0.06%
2019/07/29	3	33.73	3	33.70	33.70	0	1,635	0.00%
2019/07/26	2	33.05	0	0.00	33.10	2	1,575	0.13%
2019/07/25	2	32.83	3	32.78	32.75	-1	1,546	-0.06%
2019/07/24	0	0.00	2	31.63	31.85	-2	1,474	-0.14%
2019/07/23	6	31.73	1	31.65	31.80	5	1,489	0.34%
2019/07/17	1	31.10	0	0.00	31.00	1	1,504	0.07%
2019/07/09	0	0.00	9	30.50	30.45	-9	1,802	-0.50%
2019/07/08	0	0.00	5	31.00	30.90	-5	1,820	-0.27%
2019/07/05	0	0.00	10	31.20	31.30	-10	1,842	-0.54%
2019/07/04	2	31.45	9	31.15	31.45	-7	1,864	-0.38%
2019/07/01	5	30.85	2	31.45	31.45	3	2,088	0.14%
2019/06/28	3	32.70	29	32.21	32.10	-26	2,361	-1.10%
2019/06/27	0	0.00	1	32.40	32.60	-1	2,417	-0.04%
2019/06/24	0	0.00	1	32.35	32.30	-1	2,576	-0.04%
2019/06/21	0	0.00	2	32.55	32.50	-2	2,585	-0.08%
2019/06/20	3	32.73	1	32.50	32.70	2	2,619	0.08%
2019/06/19	2	32.40	3	32.48	32.00	-1	2,584	-0.04%
2019/06/18	22	31.68	1	31.70	31.70	21	2,568	0.82%
2019/06/17	0	0.00	1	30.90	31.05	-1	2,561	-0.04%
2019/06/14	19	31.33	4	31.33	31.35	15	2,623	0.57%
2019/06/13	7	30.51	1	30.60	31.00	6	2,623	0.23%
2019/06/10	1	28.70	0	0.00	28.80	1	2,623	0.04%
2019/06/04	1	28.80	1	28.80	28.65	0	2,656	0.00%
2019/05/27	0	0.00	0.3	28.15	28.15	-0.3	3,286	-0.01%
2019/05/24	0	0.00	10	28.30	28.25	-10	3,344	-0.30%
2019/05/20	0	0.00	1	29.20	28.50	-1	3,451	-0.03%
2019/05/17	1	28.90	0	0.00	28.85	1	3,485	0.03%
2019/05/15	3	30.07	1	30.40	30.05	2	3,645	0.05%
2019/05/13	1	29.00	0	0.00	28.70	1	3,712	0.03%
2019/05/10	1	29.90	0	0.00	29.85	1	3,759	0.03%
2019/05/03	2	33.00	0	0.00	32.90	2	3,807	0.05%
2019/05/02	2	32.80	2	33.10	33.00	0	3,818	0.00%
2019/04/30	1	32.15	1	32.55	32.80	0	3,854	0.00%
2019/04/26	0	0.00	2	34.05	34.00	-2	3,924	-0.05%
2019/04/25	6	34.88	0	0.00	34.60	6	3,952	0.15%
2019/04/23	0	0.00	1	34.35	34.40	-1	4,004	-0.02%
2019/04/22	0	0.00	2	34.60	34.55	-2	4,007	-0.05%
2019/04/18	10	35.10	1	34.80	33.85	9	4,000	0.22%
2019/04/17	3	34.35	1	34.80	34.50	2	3,983	0.05%
2019/04/16	2	34.43	3	34.53	34.90	-1	4,021	-0.02%
2019/04/15	0	0.00	1	33.70	33.75	-1	3,935	-0.03%
2019/04/12	2	33.25	1	32.95	32.80	1	3,916	0.03%
2019/04/10	3	33.97	0	0.00	33.85	3	3,898	0.08%
2019/04/09	8	34.72	1	35.25	34.35	7	3,879	0.18%
2019/04/08	1	33.80	0	0.00	34.00	1	3,761	0.03%
2019/04/03	1	34.55	1	34.55	34.60	0	3,670	0.00%
2019/04/02	1	34.95	15	34.96	34.55	-14	3,618	-0.39%
2019/04/01	0	0.00	2	33.68	33.40	-2	3,357	-0.06%
2019/03/29	14	33.05	12	33.13	33.30	2	3,274	0.06%
2019/03/27	4	32.86	2	32.90	32.70	2	3,173	0.06%
2019/03/26	2	31.98	2	31.85	31.85	0	3,124	0.00%
2019/03/25	2	31.70	1	31.95	31.95	1	3,122	0.03%
2019/03/22	3	31.80	0	0.00	32.15	3	3,069	0.10%
2019/03/21	0	32.10	0	0.00	32.15	0	3,059	0.00%
2019/03/20	0	0.00	1	32.05	31.85	-1	3,073	-0.03%
2019/03/19	1	32.65	0	0.00	32.20	1	3,165	0.03%
2019/03/18	1	32.50	3	32.25	32.50	-2	3,114	-0.06%
2019/03/15	2	31.90	7	31.44	31.75	-5	3,052	-0.16%
2019/03/14	2	31.08	0	0.00	30.75	2	3,083	0.06%
2019/03/12	4	31.00	1	31.40	31.00	3	3,192	0.09%
2019/03/07	3	31.85	1	31.85	31.30	2	3,361	0.06%
2019/03/05	1	31.75	0	0.00	31.65	1	3,417	0.03%
2019/03/04	0	0.00	2	32.10	32.00	-2	3,417	-0.06%
2019/02/27	4	31.63	11	32.03	32.50	-7	3,436	-0.20%
2019/02/26	13	32.78	19	32.61	32.55	-6	3,339	-0.18%
2019/02/22	0	0.00	1	30.30	30.30	-1	2,923	-0.03%
2019/02/19	0	0.00	1	30.55	30.60	-1	2,943	-0.03%
2019/02/18	1	30.95	2	31.00	30.70	-1	2,941	-0.03%
2019/02/15	8	31.10	2	30.80	31.00	6	2,918	0.21%
2019/02/14	2	31.15	3	31.23	31.20	-1	2,878	-0.03%
2019/02/12	2	30.60	5	30.82	30.60	-3	2,821	-0.11%
2019/02/11	1	31.05	2	31.15	30.70	-1	2,757	-0.04%
2019/01/25	8	29.96	0	0.00	30.05	8	2,701	0.30%
2019/01/22	1	29.65	1	30.20	30.00	0	2,639	0.00%
2019/01/21	13	30.15	5	30.21	30.05	8	2,591	0.31%
2019/01/18	0	0.00	22	29.42	29.30	-22	2,512	-0.88%
2019/01/17	5	29.27	2	29.15	29.15	3	2,491	0.12%
2019/01/16	21	29.15	2	28.95	29.55	19	2,448	0.78%
2019/01/15	1	28.00	1	28.10	28.15	0	2,341	0.00%
2019/01/14	1	28.50	1	28.05	28.05	0	2,339	0.00%
2019/01/11	0	0.00	2	28.28	28.30	-2	2,327	-0.09%
2019/01/10	1	27.80	2	27.90	28.00	-1	2,258	-0.04%
2019/01/09	2	27.60	2	27.85	27.85	0	2,264	0.00%
2019/01/08	1	27.70	1	27.85	27.90	0	2,242	0.00%
2019/01/07	0	0.00	34	26.58	27.30	-34	2,172	-1.56%
2019/01/04	1	26.60	1	26.35	26.40	0	2,170	0.00%
2019/01/03	2	27.10	2	27.00	27.15	0	2,196	0.00%
2019/01/02	2	28.03	12	27.55	27.55	-10	2,192	-0.46%
2018/12/28	0	0.00	10	28.30	28.05	-10	2,188	-0.46%
2018/12/27	3	28.57	0	0.00	28.25	3	2,211	0.14%
2018/12/24	13	29.65	1	29.80	29.85	12	2,183	0.55%
2018/12/22	0	0.00	2	29.03	29.20	-2	2,119	-0.09%
2018/12/20	14	29.01	1	28.90	28.30	13	2,195	0.59%
2018/12/19	0	0.00	5	28.84	29.30	-5	2,155	-0.23%
2018/12/18	1	28.20	1	28.05	28.10	0	2,125	0.00%
2018/12/17	1	29.00	17	28.85	28.55	-16	2,123	-0.75%
2018/12/13	17	29.57	8	29.47	29.15	9	2,214	0.41%
2018/12/12	24	29.82	6	29.97	30.00	18	2,202	0.82%
2018/12/11	2	28.10	2	28.80	28.90	0	2,113	0.00%
2018/12/10	3	27.60	3	27.60	27.70	0	2,176	0.00%
2018/12/07	13	28.35	3	28.40	28.20	10	2,176	0.46%
2018/12/06	2	30.10	1	28.95	29.10	1	2,101	0.05%
2018/12/05	10	30.73	6	31.13	30.70	4	2,055	0.19%
2018/12/04	1	31.20	11	31.48	31.95	-10	2,034	-0.49%
2018/12/03	6	30.82	6	30.70	30.90	0	1,987	0.00%
2018/11/30	22	29.72	12	29.90	30.00	10	1,923	0.52%
2018/11/29	4	30.25	1	30.10	29.60	3	1,891	0.16%
2018/11/27	0	0.00	6	28.45	28.85	-6	1,772	-0.34%
2018/11/26	7	28.74	1	28.65	28.45	6	1,750	0.34%
2018/11/22	0	0.00	1	28.25	28.00	-1	1,724	-0.06%
2018/11/19	6	28.85	0	0.00	29.00	6	1,710	0.35%
2018/11/16	6	27.75	10	27.61	27.85	-4	1,652	-0.24%
2018/11/15	0	0.00	1	27.70	27.30	-1	1,647	-0.06%
2018/11/14	0	0.00	1	28.05	27.70	-1	1,647	-0.06%
2018/11/13	1	27.70	0	0.00	28.05	1	1,671	0.06%
2018/11/07	13	27.13	1	27.05	27.20	12	1,643	0.73%
2018/11/02	2	27.63	5	27.39	27.15	-3	1,795	-0.17%
2018/11/01	3	26.05	0	0.00	26.00	3	1,743	0.17%
2018/10/31	0	0.00	3	24.47	25.45	-3	1,740	-0.17%
2018/10/30	1	24.05	0	0.00	23.90	1	1,733	0.06%
2018/10/26	0	0.00	1	24.40	24.00	-1	1,786	-0.06%
2018/10/22	1	25.50	0	0.00	25.90	1	1,847	0.05%
2018/10/19	0	0.00	2	25.30	25.45	-2	1,863	-0.11%
2018/10/18	3	26.30	0	0.00	25.85	3	1,875	0.16%
2018/10/17	3	27.40	3	26.20	26.20	0	1,908	0.00%
2018/10/16	0	0.00	2	26.05	25.90	-2	1,909	-0.10%
2018/10/15	0	0.00	3	25.80	25.60	-3	1,914	-0.16%
2018/10/12	2	23.45	1	23.95	25.60	1	1,912	0.05%
2018/10/11	3	25.87	4	25.75	25.75	-1	1,897	-0.05%
2018/10/09	3	28.70	5	28.60	28.60	-2	1,890	-0.11%
2018/10/05	3	30.50	5	30.65	29.30	-2	1,896	-0.11%
2018/10/02	0	0.00	1	32.50	31.90	-1	1,892	-0.05%
2018/10/01	2	32.40	5	32.30	32.45	-3	1,906	-0.16%
2018/09/27	9	31.94	0	0.00	31.85	9	1,955	0.46%
2018/09/26	5	31.60	0	0.00	31.55	5	1,904	0.26%
2018/09/19	3	32.80	15	33.13	32.60	-12	2,034	-0.59%
2018/09/18	0	0.00	2	31.85	32.00	-2	1,990	-0.10%
2018/09/17	2	31.80	2	32.30	32.25	0	2,018	0.00%
2018/09/14	6	31.29	1	32.25	32.80	5	2,040	0.25%
2018/09/11	3	28.95	0	0.00	29.35	3	1,986	0.15%
2018/09/10	0	0.00	2	29.50	28.40	-2	2,006	-0.10%
2018/09/07	0	0.00	4	30.70	30.60	-4	1,997	-0.20%
2018/09/06	10	32.42	3	32.65	32.40	7	2,007	0.35%
2018/09/05	3	32.70	2	33.00	32.70	1	2,066	0.05%
2018/09/03	0	0.00	10	32.59	32.00	-10	2,299	-0.43%
2018/08/30	20	32.75	1	32.75	32.75	19	2,359	0.81%
2018/08/29	16	33.47	0	0.00	33.15	16	2,396	0.67%
2018/08/28	1	33.20	0	0.00	33.30	1	2,399	0.04%
2018/08/23	5	32.35	0	0.00	32.10	5	2,534	0.20%
2018/08/16	2	32.40	1	32.50	32.60	1	2,627	0.04%
2018/08/13	0	0.00	8	34.80	32.60	-8	2,627	-0.30%
2018/08/10	4	36.48	0	0.00	35.80	4	2,563	0.16%
2018/08/08	8	37.80	0	0.00	37.70	8	2,558	0.31%
2018/08/07	3	37.82	0	0.00	37.85	3	2,579	0.12%
2018/08/03	1	38.90	0	0.00	38.20	1	2,602	0.04%
2018/08/02	1	39.20	3	39.10	38.50	-2	2,624	-0.08%
2018/08/01	2	39.25	2	39.00	39.00	0	2,603	0.00%
2018/07/31	2	38.70	7	38.70	38.65	-5	2,586	-0.19%
2018/07/27	5	38.10	1	38.10	38.05	4	2,603	0.15%
2018/07/26	0	0.00	8	38.10	38.05	-8	2,625	-0.30%
2018/07/24	8	37.75	6	37.99	38.00	2	2,620	0.08%
2018/07/23	6	37.35	0	0.00	37.30	6	2,596	0.23%
2018/07/20	1	37.55	5	37.90	37.55	-4	2,606	-0.15%
2018/07/19	9	37.62	0	0.00	37.60	9	2,629	0.34%
2018/07/18	2	37.95	0	0.00	37.70	2	2,699	0.07%
2018/07/16	0	0.00	5	37.90	37.85	-5	2,780	-0.18%
2018/07/12	5	37.45	5	37.75	37.55	0	2,835	0.00%
2018/07/11	7	37.46	29	37.40	37.35	-22	2,875	-0.77%
2018/07/10	4	37.73	5	37.95	37.75	-1	2,944	-0.03%
2018/07/09	23	37.93	0	0.00	37.80	23	3,295	0.70%
2018/07/06	0	0.00	31	37.60	38.00	-31	3,328	-0.93%
2018/07/05	19	37.36	36	37.75	37.20	-17	3,292	-0.52%
2018/07/04	19	37.39	0	0.00	37.30	19	3,275	0.58%
2018/07/03	2	37.50	11	38.35	37.60	-9	3,303	-0.27%
2018/07/02	7	37.33	0	0.00	37.25	7	3,281	0.21%
2018/06/29	5	37.65	0	0.00	37.60	5	3,293	0.15%
2018/06/28	5	40.15	21	40.45	40.00	-16	3,311	-0.48%
2018/06/27	1	40.35	0	0.00	40.35	1	3,296	0.03%
2018/06/25	0	0.00	3	41.95	41.25	-3	3,337	-0.09%
2018/06/19	7	41.71	3	41.87	41.50	4	3,344	0.12%
2018/06/15	0	0.00	1	42.25	42.25	-1	3,341	-0.03%
2018/06/14	5	41.65	0	0.00	41.65	5	3,314	0.15%
2018/06/13	12	41.58	0	0.00	41.45	12	3,282	0.37%
2018/06/12	5	42.50	10	42.51	42.20	-5	3,249	-0.15%
2018/06/11	0	0.00	1	41.20	41.50	-1	3,079	-0.03%
2018/06/08	0	0.00	1	40.75	40.60	-1	3,144	-0.03%
2018/06/07	0	0.00	5	40.90	40.65	-5	3,184	-0.16%
2018/06/06	2	40.68	7	40.52	40.70	-5	3,253	-0.15%
2018/06/05	5	40.10	5	40.05	40.05	0	3,324	0.00%
2018/06/04	1	40.45	26	40.60	40.30	-25	3,317	-0.75%
2018/06/01	25	39.95	0	0.00	39.85	25	3,321	0.75%
2018/05/31	7	40.09	15	40.04	39.85	-8	3,334	-0.24%
2018/05/30	0	0.00	1	38.90	38.85	-1	3,286	-0.03%
2018/05/29	1	39.15	4	39.30	39.10	-3	3,360	-0.09%
2018/05/28	14	39.17	0	0.00	39.10	14	3,434	0.41%
2018/05/25	1	39.25	0	0.00	39.20	1	3,448	0.03%
2018/05/24	0	0.00	6	39.63	39.55	-6	3,460	-0.17%
2018/05/23	0	0.00	2	39.00	38.85	-2	3,418	-0.06%
2018/05/21	2	39.10	0	0.00	39.10	2	3,453	0.06%
2018/05/18	1	38.90	0	0.00	38.75	1	3,462	0.03%
2018/05/17	5	39.42	7	39.41	39.25	-2	3,513	-0.06%
2018/05/16	1	38.50	0	0.00	38.50	1	3,507	0.03%
2018/05/14	0	0.00	4	38.50	38.40	-4	3,649	-0.11%
2018/05/11	10	38.70	0	0.00	38.50	10	3,703	0.27%
2018/05/09	0	0.00	4	38.35	38.40	-4	3,736	-0.11%
2018/05/08	1	37.95	3	38.10	37.85	-2	3,789	-0.05%
2018/05/07	10	38.09	0	0.00	37.95	10	3,852	0.26%
2018/05/03	0	0.00	11	38.65	38.15	-11	4,055	-0.27%
2018/05/02	1	39.00	0	0.00	38.85	1	4,171	0.02%
2018/04/30	1	39.15	0	0.00	39.15	1	4,180	0.02%
2018/04/27	1	39.20	0	0.00	39.10	1	4,217	0.02%
2018/04/26	5	39.10	0	0.00	39.00	5	4,253	0.12%
2018/04/25	2	39.35	0	0.00	39.90	2	4,308	0.05%
2018/04/24	4	39.83	5	40.15	39.55	-1	4,371	-0.02%
2018/04/23	6	42.51	1	42.00	41.25	5	4,359	0.11%
2018/04/20	4	43.14	0	0.00	43.10	4	4,368	0.09%
2018/04/19	3	43.12	5	43.25	43.10	-2	4,430	-0.05%
2018/04/18	6	42.75	6	43.35	42.85	0	4,569	0.00%
2018/04/17	5	42.75	0	0.00	42.65	5	4,625	0.11%
2018/04/16	1	43.30	3	43.58	43.40	-2	4,656	-0.04%
2018/04/13	12	44.37	16	43.85	43.95	-4	4,860	-0.08%
2018/04/12	1	41.00	3	41.92	42.30	-2	5,110	-0.04%
2018/04/10	2	41.40	0	0.00	41.00	2	5,359	0.04%
2018/04/09	10	42.12	5	41.89	41.30	5	5,461	0.09%
2018/04/03	1	42.60	0	0.00	42.50	1	5,469	0.02%
2018/04/02	10	43.30	9	43.63	43.15	1	5,508	0.02%
2018/03/31	11	43.35	12	43.60	43.35	-1	5,627	-0.02%
2018/03/30	3	43.15	0	0.00	43.15	3	5,713	0.05%
2018/03/29	5	43.15	5	43.65	43.05	0	5,768	0.00%
2018/03/28	0	0.00	18	43.00	43.05	-18	5,779	-0.31%
2018/03/27	5	42.85	3	42.77	42.60	2	5,873	0.03%
2018/03/26	3	41.00	0	0.00	41.75	3	5,918	0.05%
2018/03/23	2	41.65	3	41.27	41.20	-1	5,934	-0.02%
2018/03/21	7	42.74	1	42.55	42.55	6	6,059	0.10%
2018/03/20	0	0.00	2	42.30	42.15	-2	6,083	-0.03%
2018/03/16	1	42.50	0	0.00	42.45	1	6,222	0.02%
2018/03/15	1	43.05	2	42.95	42.95	-1	6,249	-0.02%
2018/03/14	22	43.40	3	43.60	43.25	19	6,329	0.30%
2018/03/13	2	43.20	5	43.43	43.55	-3	6,380	-0.05%
2018/03/12	19	43.60	10	43.25	43.25	9	6,518	0.14%
2018/03/09	1	43.20	13	43.26	43.20	-12	6,528	-0.18%
2018/03/08	3	42.58	0	0.00	42.50	3	6,468	0.05%
2018/03/05	13	42.84	10	43.58	42.35	3	6,667	0.04%
2018/03/02	3	43.27	4	43.38	43.20	-1	6,704	-0.01%
2018/03/01	5	42.95	41	42.42	43.30	-36	6,668	-0.54%
2018/02/27	2	42.78	10	42.60	42.40	-8	6,750	-0.12%
2018/02/26	3	42.43	1	42.35	42.35	2	6,778	0.03%
2018/02/21	1	40.10	0	0.00	40.80	1	6,834	0.01%
2018/02/09	10	38.05	5	39.20	39.45	5	6,936	0.07%
2018/02/08	0	0.00	4	40.75	39.80	-4	6,955	-0.06%
2018/02/07	41	41.82	6	41.74	41.30	35	7,144	0.49%
2018/02/06	7	40.89	14	40.68	40.50	-7	7,439	-0.09%
2018/02/05	3	43.43	2	42.83	43.70	1	7,371	0.01%
2018/02/01	7	44.67	6	43.62	43.60	1	7,484	0.01%
2018/01/31	13	43.93	66	42.92	44.05	-53	7,600	-0.70%
2018/01/30	13	44.20	1	43.75	43.65	12	7,710	0.16%
2018/01/29	7	44.31	14.4	44.08	43.60	-7.4	7,968	-0.09%
2018/01/26	5	43.39	1	43.40	43.10	4	7,980	0.05%
2018/01/25	4	42.70	11	42.89	43.05	-7	8,232	-0.09%
2018/01/24	0	0.00	1	41.95	41.85	-1	8,277	-0.01%
2018/01/23	1	42.30	0	0.00	42.15	1	8,480	0.01%
2018/01/22	1	42.00	1	42.15	41.90	0	8,993	0.00%
2018/01/19	0	0.00	4	41.85	41.70	-4	9,081	-0.04%
2018/01/18	12	43.22	2	43.20	42.50	10	9,067	0.11%
2018/01/17	4	42.68	0	0.00	42.45	4	9,108	0.04%
2018/01/16	1	43.10	1	43.45	43.10	0	9,125	0.00%
2018/01/15	20	44.70	43	44.08	44.00	-23	9,125	-0.25%
2018/01/12	3	44.50	0	0.00	44.60	3	9,108	0.03%
2018/01/11	4	43.68	0	0.00	43.35	4	9,218	0.04%
2018/01/10	3	44.08	5	43.83	43.65	-2	9,373	-0.02%
2018/01/09	36.8	44.93	5	44.73	44.05	31.8	9,536	0.33%
2018/01/08	50	44.46	94	45.04	44.90	-44	9,404	-0.47%
2018/01/05	78	42.89	130	42.90	42.80	-52	8,875	-0.59%	大賣/
2018/01/04	26	41.74	10	41.41	41.40	16	8,731	0.18%
2018/01/03	53	42.33	11	42.01	41.75	42	8,915	0.47%
2018/01/02	6	41.16	0	0.00	41.10	6	9,051	0.07%