金居 (8358)-元大-小港券商分點個股進出

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
63.4
漲跌
▼0.8
漲幅
-1.25%
成交量
1,009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-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/05/08	1	63.60	2	63.50	63.40	-1	4,859	-0.02%
2024/05/07	0.1	63.38	0	0.00	64.20	0.1	4,855	0.00%
2024/05/06	0	0.00	1	64.40	64.00	-1	4,826	-0.02%
2024/05/03	4	65.93	11.3	65.63	65.40	-7.3	4,789	-0.15%
2024/05/02	1.3	65.65	2	65.90	65.80	-0.7	4,674	-0.01%
2024/04/30	2	66.20	0	0.00	65.30	2	4,648	0.04%
2024/04/29	4	65.63	6	65.68	65.90	-2	4,610	-0.04%
2024/04/26	2	65.35	28	64.40	64.60	-26	4,595	-0.57%
2024/04/25	0	0.00	1	62.50	62.50	-1	4,516	-0.02%
2024/04/24	1	63.30	2	62.80	63.00	-1	4,488	-0.02%
2024/04/23	1	59.80	0	0.00	60.00	1	4,476	0.02%
2024/04/22	19	61.27	4	60.25	59.90	15	4,457	0.34%
2024/04/19	23	62.59	3	63.02	62.30	20	4,411	0.45%
2024/04/18	1	64.00	0	0.00	64.10	1	4,358	0.02%
2024/04/17	2	64.35	2	64.30	64.40	0	4,311	0.00%
2024/04/16	4.1	62.91	0	0.00	62.50	4.1	4,254	0.10%
2024/04/15	42	66.66	16	66.14	65.30	26	4,169	0.62%
2024/04/12	9.8	69.25	8.1	69.50	67.20	1.7	3,954	0.04%
2024/04/11	2	68.00	6	67.57	67.20	-4	3,653	-0.11%
2024/04/10	6.3	66.43	1	67.00	66.00	5.3	3,458	0.15%
2024/04/09	10.5	68.20	20.4	68.21	66.80	-9.9	3,309	-0.30%
2024/04/08	7	65.81	4	65.83	65.50	3	2,837	0.11%
2024/04/03	7	64.46	13	64.52	64.20	-6	2,583	-0.23%
2024/04/02	39	64.29	33	64.54	64.20	6	2,408	0.25%
2024/04/01	11	62.26	49	62.42	62.70	-38	1,963	-1.94%
2024/03/29	0	0.00	6.2	59.41	59.50	-6.2	1,748	-0.35%
2024/03/26	1	57.60	1	57.50	57.50	0	1,692	0.00%
2024/03/25	4	59.10	0	0.00	58.60	4	1,715	0.23%
2024/03/22	0	0.00	1	59.80	59.40	-1	1,714	-0.06%
2024/03/20	0	0.00	7	59.23	59.30	-7	1,740	-0.40%
2024/03/19	0	0.00	2	58.40	58.60	-2	1,680	-0.12%
2024/03/18	4	57.80	0	0.00	58.10	4	1,690	0.24%
2024/03/13	1	57.10	0	0.00	57.00	1	1,722	0.06%
2024/03/12	0	0.00	5	58.30	58.10	-5	1,751	-0.29%
2024/03/08	16	57.41	5	56.96	56.60	11	1,805	0.61%
2024/03/07	2	58.60	0	0.00	58.30	2	1,794	0.11%
2024/03/06	5	59.40	0	0.00	59.20	5	1,827	0.27%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/03/04	2	59.30	0	0.00	59.30	2	1,929	0.10%
2024/03/01	4	59.10	32	59.11	59.10	-28	1,951	-1.43%
2024/02/27	1	59.20	0	0.00	59.50	1	2,005	0.05%
2024/02/23	2	60.15	0	0.00	59.90	2	2,196	0.09%
2024/02/22	1	60.70	2	60.75	60.70	-1	2,216	-0.05%
2024/02/21	1	61.90	3	61.73	61.50	-2	2,242	-0.09%
2024/02/20	10	61.55	4	62.05	61.60	6	2,275	0.26%
2024/02/19	1	63.00	2.3	62.77	62.50	-1.3	2,263	-0.06%
2024/02/16	1	64.00	17	63.15	63.50	-16	2,226	-0.72%
2024/02/15	2	58.50	0	0.00	58.90	2	2,041	0.10%
2024/02/05	2	59.75	0	0.00	59.70	2	2,092	0.10%
2024/01/31	0	0.00	2	59.00	58.80	-2	2,151	-0.09%
2024/01/26	0	0.00	1	59.60	59.60	-1	2,250	-0.04%
2024/01/25	0	0.00	2	59.90	59.90	-2	2,295	-0.09%
2024/01/24	0	0.00	1	60.50	60.50	-1	2,316	-0.04%
2024/01/22	3	60.60	4	60.83	60.80	-1	2,463	-0.04%
2024/01/19	2	59.60	2	59.35	59.80	0	2,550	0.00%
2024/01/16	5	58.92	0	0.00	59.10	5	2,788	0.18%
2024/01/15	0	0.00	4	59.30	59.10	-4	2,850	-0.14%
2024/01/12	3	59.20	0	0.00	59.10	3	2,944	0.10%
2024/01/08	0	0.00	1	58.40	58.40	-1	3,212	-0.03%
2024/01/05	1	58.90	0	0.00	58.90	1	3,296	0.03%
2024/01/03	0	0.00	1	59.30	59.30	-1	3,758	-0.03%
2024/01/02	2	60.15	2	60.10	60.00	0	3,834	0.00%
2023/12/29	0	0.00	1	60.60	60.60	-1	3,957	-0.03%
2023/12/28	0	0.00	3	60.60	60.50	-3	4,199	-0.07%
2023/12/27	10	60.50	1	60.80	60.50	9	4,594	0.20%
2023/12/26	1	60.10	0	0.00	60.20	1	4,851	0.02%
2023/12/25	2	60.50	0	0.00	60.10	2	4,875	0.04%
2023/12/22	0	0.00	11	60.64	60.50	-11	4,908	-0.22%
2023/12/21	1	60.40	0	0.00	60.40	1	4,954	0.02%
2023/12/20	1	60.70	0	0.00	60.70	1	4,988	0.02%
2023/12/19	0	0.00	1	59.90	59.80	-1	4,993	-0.02%
2023/12/18	0	0.00	2	60.40	60.40	-2	5,035	-0.04%
2023/12/15	10	61.30	10	62.40	61.30	0	5,077	0.00%
2023/12/14	1	61.90	1	61.50	61.50	0	5,173	0.00%
2023/12/13	2	61.80	7	61.73	61.80	-5	5,302	-0.09%
2023/12/12	0	0.00	7	61.29	61.20	-7	5,404	-0.13%
2023/12/11	0	0.00	5	61.40	61.90	-5	5,553	-0.09%
2023/12/07	3	62.57	0	0.00	61.60	3	5,764	0.05%
2023/12/04	13	62.11	1	62.00	61.80	12	6,247	0.19%
2023/12/01	14	62.73	3	62.70	62.60	11	6,619	0.17%
2023/11/30	15	62.29	1	62.20	62.20	14	7,389	0.19%
2023/11/29	33	61.52	1	61.80	61.50	32	7,551	0.42%
2023/11/28	2	61.20	0	0.00	61.40	2	7,723	0.03%
2023/11/27	0	0.00	2	60.00	60.00	-2	8,329	-0.02%
2023/11/24	0	0.00	1	60.80	60.80	-1	8,809	-0.01%
2023/11/23	15	61.73	2	62.00	61.50	13	8,993	0.14%
2023/11/22	3	60.50	1	60.10	60.80	2	8,851	0.02%
2023/11/21	6	60.80	2.5	60.70	60.40	3.5	8,887	0.04%
2023/11/20	1	60.80	1	60.70	60.80	0	8,988	0.00%
2023/11/17	1.2	59.17	1	58.70	59.10	0.2	9,095	0.00%
2023/11/16	1	59.50	0	0.00	59.50	1	9,282	0.01%
2023/11/15	1	59.30	1	60.30	59.30	0	9,508	0.00%
2023/11/14	1	59.60	5	59.48	59.90	-4	9,725	-0.04%
2023/11/13	3	59.53	3	59.27	59.20	0	10,039	0.00%
2023/11/10	2	60.40	0	0.00	60.50	2	10,560	0.02%
2023/11/09	1	60.30	0	0.00	60.60	1	10,718	0.01%
2023/11/08	0.3	61.00	0	0.00	60.80	0.3	10,744	0.00%
2023/11/07	2	61.15	1	61.00	61.10	1	10,764	0.01%
2023/11/06	1	61.02	0	0.00	62.10	1	10,844	0.01%
2023/11/03	1	60.60	3	60.80	60.50	-2	10,857	-0.02%
2023/11/02	5	60.32	4	60.80	60.40	1	10,931	0.01%
2023/11/01	1	59.00	1	59.10	59.00	0	10,977	0.00%
2023/10/31	3	59.87	3	59.90	58.40	0	11,027	0.00%
2023/10/30	4	60.95	0	0.00	60.90	4	11,180	0.04%
2023/10/27	10	60.79	1	61.20	60.20	9	11,313	0.08%
2023/10/26	8.2	61.95	0	0.00	61.10	8.2	11,743	0.07%
2023/10/25	0	0.00	3	65.30	65.00	-3	12,206	-0.02%
2023/10/24	1	63.60	2	63.60	64.20	-1	12,992	-0.01%
2023/10/23	1	63.50	2	64.70	63.00	-1	13,942	-0.01%
2023/10/20	0	63.00	1	62.00	63.00	-1	14,815	-0.01%
2023/10/19	4	63.25	0	0.00	63.90	4	14,773	0.03%
2023/10/18	4	64.40	0	64.60	64.00	4	14,777	0.03%
2023/10/17	1	68.40	3	68.30	67.20	-2	14,792	-0.01%
2023/10/16	2	67.00	0	0.00	67.10	2	14,788	0.01%
2023/10/13	0	0.00	1	68.40	68.10	-1	14,860	-0.01%
2023/10/12	2	68.60	3	68.53	68.70	-1	14,865	-0.01%
2023/10/11	18	69.54	19	68.36	67.20	-1	14,932	-0.01%
2023/10/06	1	67.50	0	0.00	67.50	1	14,829	0.01%
2023/10/05	2	69.20	5	68.20	68.10	-3	14,942	-0.02%
2023/10/04	4	68.33	5	68.32	68.40	-1	14,858	-0.01%
2023/10/03	14	68.41	21	68.44	68.40	-7	14,680	-0.05%
2023/10/02	9	64.87	19	65.31	66.90	-10	14,427	-0.07%
2023/09/28	6	61.97	0	0.00	61.80	6	14,264	0.04%
2023/09/26	1	63.40	2	62.60	61.60	-1	14,382	-0.01%
2023/09/25	2	63.10	0	0.00	63.10	2	14,459	0.01%
2023/09/21	1	61.70	1	62.40	62.50	0	14,478	0.00%
2023/09/20	6	61.85	1	62.40	61.70	5	14,478	0.03%
2023/09/19	8	63.54	2	62.40	62.40	6	14,567	0.04%
2023/09/18	6	64.18	1	64.50	64.00	5	14,654	0.03%
2023/09/15	56	66.88	40	66.60	66.60	16	15,118	0.11%
2023/09/14	6	66.12	16	66.24	66.80	-10	15,209	-0.07%
2023/09/13	5	65.48	1	64.80	65.00	4	15,083	0.03%
2023/09/12	2	64.80	5	65.70	65.20	-3	15,044	-0.02%
2023/09/11	6	66.25	0.3	65.20	65.00	5.7	14,948	0.04%
2023/09/08	0.1	68.00	7	67.89	68.40	-6.9	14,761	-0.05%
2023/09/07	5	68.80	3	68.53	69.00	2	14,747	0.01%
2023/09/06	8	70.59	3.2	70.83	69.80	4.8	14,736	0.03%
2023/09/05	23.1	71.39	21	70.73	70.60	2.1	14,622	0.01%
2023/09/04	8	68.55	11	68.25	68.10	-3	13,907	-0.02%
2023/09/01	8.2	67.34	9	67.24	66.30	-0.8	13,906	-0.01%
2023/08/31	20	68.92	24	69.39	68.80	-4	14,025	-0.03%
2023/08/30	19	67.94	40	68.12	68.30	-21	13,475	-0.16%
2023/08/29	5	65.90	9	65.83	66.40	-4	13,009	-0.03%
2023/08/25	2	64.20	1	64.50	64.30	1	12,830	0.01%
2023/08/24	7	65.23	4	65.50	64.50	3	12,777	0.02%
2023/08/23	6	65.10	5	65.62	64.60	1	12,668	0.01%
2023/08/22	4	65.05	19	65.03	64.50	-15	12,588	-0.12%
2023/08/21	4	64.10	5	65.16	65.80	-1	12,422	-0.01%
2023/08/18	15	65.49	18	64.66	64.20	-3	12,213	-0.02%
2023/08/17	8	64.96	36	64.93	65.60	-28	12,012	-0.23%
2023/08/16	24	62.43	17	63.38	64.50	7	11,781	0.06%
2023/08/15	6	60.82	13	59.98	61.90	-7	11,231	-0.06%
2023/08/14	1.2	56.24	0	0.00	56.30	1.2	11,076	0.01%
2023/08/11	2	58.30	0	0.00	57.50	2	11,048	0.02%
2023/08/10	7	58.74	2.1	59.01	58.10	4.9	11,025	0.04%
2023/08/09	10	61.14	15	61.39	60.90	-5	10,926	-0.05%
2023/08/08	2	62.10	2	62.10	61.90	0	10,878	0.00%
2023/08/07	19	63.09	4	63.48	64.00	15	10,834	0.14%
2023/08/04	6	61.83	4	61.80	62.30	2	10,768	0.02%
2023/08/02	14.1	63.69	17	63.99	62.70	-2.9	10,710	-0.03%
2023/08/01	8.1	63.96	8.1	64.02	63.60	0.1	10,508	0.00%
2023/07/31	18	67.87	10.1	67.24	64.50	7.9	10,379	0.08%
2023/07/28	36.1	69.55	44	69.44	69.60	-8	9,839	-0.08%
2023/07/27	39.1	69.04	38	68.94	67.50	1.1	9,214	0.01%
2023/07/26	29	69.01	19	67.39	65.80	10	8,371	0.12%
2023/07/25	26	64.65	45.3	65.44	66.80	-19.3	7,406	-0.26%
2023/07/24	3	59.80	5.1	60.46	60.80	-2.1	6,496	-0.03%
2023/07/21	1	60.80	0	0.00	60.80	1	6,468	0.02%
2023/07/20	6.1	62.13	11	62.35	61.60	-5	6,462	-0.08%
2023/07/19	2	60.00	1	60.10	59.70	1	6,335	0.02%
2023/07/18	16.1	62.04	25	61.57	60.80	-8.9	6,304	-0.14%
2023/07/17	5	62.40	6	62.60	62.00	-1	6,244	-0.02%
2023/07/14	84	63.16	81	62.72	62.00	3	6,194	0.05%
2023/07/13	74	61.89	84	61.15	61.00	-10	5,970	-0.17%
2023/07/12	64	58.74	58	61.02	60.20	6	5,784	0.10%
2023/07/11	1	57.20	0	0.00	57.70	1	5,611	0.02%
2023/07/10	2	56.30	1	56.00	56.00	1	5,591	0.02%
2023/07/07	8	58.65	0	0.00	57.60	8	5,553	0.14%
2023/07/06	6	62.77	15	62.31	62.40	-9	5,441	-0.17%
2023/07/05	6	63.03	2	63.30	63.00	4	5,368	0.07%
2023/07/04	2.1	62.41	7	62.49	62.40	-4.9	5,278	-0.09%
2023/07/03	1	62.50	14.6	62.22	62.30	-13.6	5,211	-0.26%
2023/06/30	6	61.08	1	60.70	61.30	5	5,107	0.10%
2023/06/29	5	60.12	1	60.80	60.10	4	5,085	0.08%
2023/06/28	2	60.95	9	60.28	60.00	-7	5,085	-0.14%
2023/06/27	14.1	61.34	1.1	62.75	60.60	13	5,088	0.25%
2023/06/26	11.1	64.45	6	64.85	63.90	5.1	4,952	0.10%
2023/06/21	12.1	64.68	42.2	64.82	65.00	-30.2	4,791	-0.63%
2023/06/20	10.2	61.83	5.1	62.04	61.20	5.1	4,288	0.12%
2023/06/19	1	59.80	8	59.93	59.80	-7	4,168	-0.17%
2023/06/16	3	60.14	10	60.06	60.10	-7	4,175	-0.17%
2023/06/15	5	61.50	0	0.00	61.10	5	4,216	0.12%
2023/06/14	0	0.00	4	60.85	60.80	-4	4,207	-0.10%
2023/06/13	3.3	62.00	1	62.10	61.30	2.3	4,248	0.05%
2023/06/12	16	61.29	11	61.48	61.80	5	4,180	0.12%
2023/06/09	9	62.48	11	62.79	63.30	-2	4,033	-0.05%
2023/06/08	4.1	60.62	12	60.80	60.80	-7.9	3,779	-0.21%
2023/06/07	78.7	61.36	62	61.70	61.60	16.7	3,720	0.45%
2023/06/06	7	61.30	18	60.58	60.00	-11	3,521	-0.31%
2023/06/05	12	58.93	1	58.10	58.90	11	3,214	0.34%
2023/06/02	7	58.07	1	58.10	57.80	6	3,151	0.19%
2023/06/01	1	57.20	0	0.00	57.20	1	3,163	0.03%
2023/05/31	10	57.97	7	57.63	57.50	3	3,194	0.09%
2023/05/30	0	0.00	0.1	56.90	56.70	-0.1	3,152	0.00%
2023/05/29	0	0.00	1	57.10	56.80	-1	3,218	-0.03%
2023/05/26	2	56.75	1	57.90	56.50	1	3,274	0.03%
2023/05/25	9	57.41	1	57.50	57.30	8	3,341	0.24%
2023/05/24	2.1	56.29	7	56.17	56.80	-5	3,360	-0.15%
2023/05/23	5	57.22	3	56.80	56.80	2	3,466	0.06%
2023/05/22	5	56.56	60	56.68	57.00	-55	3,606	-1.53%
2023/05/19	69	55.16	12	55.10	55.10	57	3,623	1.57%
2023/05/18	5	54.66	2.3	55.36	55.20	2.7	3,750	0.07%
2023/05/17	1	53.90	0	0.00	53.70	1	3,810	0.03%
2023/05/16	0	0.00	1	53.50	53.20	-1	3,850	-0.03%
2023/05/12	1	54.10	0	0.00	54.10	1	4,039	0.02%
2023/05/11	0.2	54.60	0.2	53.50	53.50	0	4,113	0.00%
2023/05/10	0	0.00	1	54.60	54.70	-1	4,193	-0.02%
2023/05/09	0.2	55.20	0	0.00	54.80	0.2	4,288	0.01%
2023/05/08	3.1	54.82	1	56.00	55.60	2.1	4,446	0.05%
2023/05/05	1	55.40	0	0.00	55.50	1	4,475	0.02%
2023/05/04	1	53.80	9	53.70	53.80	-8	4,604	-0.17%
2023/05/02	2	55.00	0	0.00	55.20	2	5,159	0.04%
2023/04/28	34	55.01	33	54.80	54.80	1	5,471	0.02%
2023/04/27	13	53.93	0	0.00	53.50	13	5,628	0.23%
2023/04/25	1	53.80	12	53.89	53.70	-11	5,941	-0.19%
2023/04/24	2	55.80	0	0.00	55.70	2	6,023	0.03%
2023/04/21	1	56.00	0.1	56.20	55.20	0.9	6,131	0.01%
2023/04/20	4	56.88	2	56.20	56.60	2	6,356	0.03%
2023/04/19	2	59.30	0	0.00	58.80	2	6,644	0.03%
2023/04/18	2	60.90	0	0.00	60.00	2	6,886	0.03%
2023/04/17	0	0.00	9.3	61.41	60.90	-9.3	7,183	-0.13%
2023/04/14	3	61.00	4	61.20	60.90	-1	7,381	-0.01%
2023/04/13	3	60.60	0	0.00	60.40	3	7,369	0.04%
2023/04/12	0	0.00	10	60.20	60.90	-10	7,350	-0.14%
2023/04/11	4	60.75	0.2	61.10	60.60	3.9	7,331	0.05%
2023/04/10	0	0.00	2	61.15	61.40	-2	7,302	-0.03%
2023/04/07	0.2	60.67	1	60.60	60.70	-0.9	7,279	-0.01%
2023/04/06	1	59.70	1	60.20	60.00	0	7,270	0.00%
2023/03/31	1	60.00	1	60.20	60.10	0	7,273	0.00%
2023/03/30	1	59.70	0	0.00	59.80	1	7,275	0.01%
2023/03/29	7	59.97	9	59.93	59.70	-2	7,286	-0.03%
2023/03/28	5.1	58.90	0	0.00	58.90	5.1	7,294	0.07%
2023/03/27	3	60.57	3	61.13	60.80	0	7,256	0.00%
2023/03/24	0	0.00	4	60.68	61.10	-4	7,282	-0.05%
2023/03/23	13	60.20	6	60.08	59.90	7	7,258	0.10%
2023/03/22	6	61.18	6	61.37	62.00	0	7,190	0.00%
2023/03/20	3	58.20	3	58.70	58.60	0	7,338	0.00%
2023/03/17	5	59.14	4	59.20	59.20	1	7,294	0.01%
2023/03/16	0	0.00	1	58.50	58.50	-1	7,311	-0.01%
2023/03/15	4	60.68	0	0.00	60.00	4	7,329	0.05%
2023/03/14	0.1	61.00	0	0.00	60.60	0.1	7,398	0.00%
2023/03/13	1	61.10	4	61.70	61.90	-3	7,527	-0.04%
2023/03/10	3.1	62.40	2	62.45	62.10	1.1	7,674	0.01%
2023/03/09	2	64.45	5	64.48	63.90	-3	8,054	-0.04%
2023/03/08	0	0.00	1	64.10	63.90	-1	8,235	-0.01%
2023/03/07	1	63.90	4	64.10	63.90	-3	8,237	-0.04%
2023/03/06	3	64.13	1	64.30	64.20	2	8,246	0.02%
2023/03/03	7	63.90	2.3	63.79	63.50	4.8	8,274	0.06%
2023/03/02	4	63.30	1	63.30	63.20	3	8,317	0.04%
2023/03/01	8.1	62.15	7	62.99	62.90	1.1	8,563	0.01%
2023/02/24	11	62.95	2	62.90	62.80	9	8,563	0.11%
2023/02/23	18.2	63.21	5	62.96	62.80	13.2	8,536	0.15%
2023/02/22	3	63.60	3	63.93	63.80	0	8,545	0.00%
2023/02/21	4	64.50	0	0.00	64.80	4	8,565	0.05%
2023/02/20	21	64.13	1	64.20	64.60	20	8,532	0.23%
2023/02/17	6.1	66.29	3	66.13	66.00	3.1	8,545	0.04%
2023/02/16	5	65.60	3	66.77	67.50	2	8,760	0.02%
2023/02/15	5	64.78	4	65.10	64.70	1	8,733	0.01%
2023/02/14	6	64.43	0	0.00	64.50	6	8,745	0.07%
2023/02/10	1	65.70	4	65.78	64.20	-3	9,008	-0.03%
2023/02/09	0	0.00	20	66.50	67.20	-20	9,288	-0.22%
2023/02/08	68	68.46	67	67.90	67.90	1	9,373	0.01%
2023/02/07	0	0.00	1	67.20	68.00	-1	9,417	-0.01%
2023/02/06	109	66.43	94	66.90	67.00	15	9,664	0.16%	大買/
2023/02/03	2	67.00	1	66.10	66.20	1	10,133	0.01%
2023/02/02	4	67.23	3	66.37	67.00	1	10,287	0.01%
2023/02/01	140	67.19	152	67.73	67.40	-12	10,251	-0.12%	大買/大賣/
2023/01/31	10	65.81	5.1	65.34	65.70	4.9	9,979	0.05%
2023/01/30	3	63.50	13	64.15	65.00	-10	9,923	-0.10%
2023/01/17	3	59.93	8	59.95	59.90	-5	9,663	-0.05%
2023/01/16	6	59.27	5.2	59.22	58.90	0.8	9,501	0.01%
2023/01/13	13	59.25	24	58.53	58.10	-11	9,297	-0.12%
2023/01/12	3	58.43	13	58.99	58.60	-10	9,133	-0.11%
2023/01/11	8	58.38	8	58.35	58.40	0	9,020	0.00%
2023/01/10	6	58.98	6	58.62	58.40	0	8,905	0.00%
2023/01/09	8	58.19	18.4	58.16	58.70	-10.4	8,654	-0.12%
2023/01/06	13	57.08	8	56.84	57.30	5	8,280	0.06%
2023/01/05	8.2	56.45	10	57.50	55.40	-1.8	8,005	-0.02%
2023/01/04	0	0.00	27	55.93	57.00	-27	7,697	-0.35%
2022/12/30	2	50.75	0	0.00	50.00	2	7,458	0.03%
2022/12/29	1	50.00	1	50.00	50.10	0	7,453	0.00%
2022/12/28	0	50.40	2	50.65	50.20	-2	7,454	-0.03%
2022/12/27	1	51.60	0	0.00	51.00	1	7,450	0.01%
2022/12/23	2	51.35	0	0.00	51.30	2	7,458	0.03%
2022/12/22	4	51.63	0	0.00	51.60	4	7,454	0.05%
2022/12/21	0.2	51.30	3	51.37	50.70	-2.8	7,446	-0.04%
2022/12/20	1	53.20	1	51.80	51.20	0	7,412	0.00%
2022/12/16	4	53.80	2	53.90	54.40	2	7,359	0.03%
2022/12/15	1	55.10	0	0.00	55.30	1	7,315	0.01%
2022/12/14	3	54.87	3	54.90	55.10	0	7,306	0.00%
2022/12/13	39	55.01	34	55.84	53.80	5	7,264	0.07%
2022/12/12	1	55.10	1	55.70	55.50	0	7,108	0.00%
2022/12/09	1	53.40	0	0.00	53.50	1	6,984	0.01%
2022/12/08	3	54.47	2	54.20	54.40	1	6,943	0.01%
2022/12/07	3.1	53.09	1	53.30	53.30	2.1	6,879	0.03%
2022/12/06	10.1	54.94	2	55.15	54.70	8.1	6,762	0.12%
2022/12/05	25	56.75	7	56.74	56.30	18	6,642	0.27%
2022/12/02	52	58.52	47	58.78	58.40	5	6,480	0.08%
2022/12/01	38	59.15	49.1	57.04	59.00	-11.1	6,298	-0.18%
2022/11/30	3	53.87	2	54.70	54.50	1	5,868	0.02%
2022/11/25	1	51.10	0	0.00	51.10	1	5,600	0.02%
2022/11/24	13	52.82	10	53.10	52.90	3	5,523	0.05%
2022/11/23	2	52.80	23	52.95	52.90	-21	5,432	-0.39%
2022/11/22	0	0.00	1	51.90	50.90	-1	5,156	-0.02%
2022/11/21	0	0.00	21	51.08	50.80	-21	5,109	-0.41%
2022/11/18	26	51.86	1	52.00	51.60	25	5,061	0.49%
2022/11/17	11	51.75	0	0.00	51.80	11	4,910	0.22%
2022/11/16	0	0.00	2	52.00	52.00	-2	4,802	-0.04%
2022/11/15	1	52.10	2	52.20	52.30	-1	4,707	-0.02%
2022/11/14	19	50.86	31	51.10	51.60	-12	4,510	-0.27%
2022/11/11	4	48.96	4	49.34	48.55	0	4,177	0.00%
2022/11/10	1	48.65	0	0.00	48.50	1	4,045	0.02%
2022/11/09	3	49.73	1	49.60	49.60	2	3,940	0.05%
2022/11/08	58	50.72	79	49.67	49.30	-21	3,814	-0.55%
2022/11/07	39	50.01	16	51.33	50.50	23	3,587	0.64%
2022/11/04	7	47.03	46	47.45	47.60	-39	3,173	-1.23%
2022/11/03	21	46.95	4	47.29	47.65	17	3,014	0.56%
2022/11/02	42	47.26	15	46.68	47.10	27	2,855	0.95%
2022/11/01	7	45.39	14	45.55	46.50	-7	2,519	-0.28%
2022/10/31	1	42.75	5	42.09	43.60	-4	1,885	-0.21%
2022/10/28	13	39.68	13	40.23	39.65	0	1,655	0.00%
2022/10/27	0	0.00	2	39.25	39.80	-2	1,532	-0.13%
2022/10/26	5	39.30	10	37.81	37.50	-5	1,470	-0.34%
2022/10/25	0	0.00	5	37.64	38.00	-5	1,311	-0.38%
2022/10/24	3	38.40	1	38.50	36.90	2	1,270	0.16%
2022/10/20	4	38.30	1	37.90	38.30	3	1,313	0.23%
2022/10/19	3	38.35	0	0.00	38.00	3	1,359	0.22%
2022/10/18	2	37.00	3	37.15	37.20	-1	1,411	-0.07%
2022/10/17	0.5	35.20	0	0.00	36.40	0.5	1,636	0.03%
2022/10/14	0	0.00	1	36.10	36.15	-1	1,732	-0.06%
2022/10/07	0.1	38.50	0	0.00	38.40	0.1	1,893	0.01%
2022/10/05	0.4	38.58	10	39.04	38.30	-9.7	1,984	-0.49%
2022/10/04	0.1	38.30	1	38.50	38.50	-0.9	2,030	-0.04%
2022/09/29	0	0.00	8	35.80	36.65	-8	2,108	-0.38%
2022/09/28	1	35.30	0	0.00	35.35	1	2,122	0.05%
2022/09/27	0	36.50	0	0.00	37.25	0	2,143	0.00%
2022/09/26	7	37.06	0	0.00	36.65	7	2,167	0.32%
2022/09/23	10	40.09	0	0.00	39.35	10	2,180	0.46%
2022/09/21	5	39.10	0	0.00	39.05	5	2,253	0.22%
2022/09/15	1	42.25	1	42.00	41.85	0	2,339	0.00%
2022/09/08	0	0.00	2	41.20	41.65	-2	2,500	-0.08%
2022/09/07	0	40.42	0	0.00	40.55	0	2,505	0.00%
2022/09/06	1	40.30	0	0.00	40.30	1	2,502	0.04%
2022/09/05	1	40.80	0	0.00	40.70	1	2,499	0.04%
2022/09/01	0.1	42.50	0	0.00	42.25	0.1	2,489	0.00%
2022/08/31	1	42.90	2	42.93	43.00	-1	2,478	-0.04%
2022/08/29	1	42.20	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	1	43.90	43.60	-1	2,463	-0.04%
2022/08/24	0.3	43.00	0	0.00	42.80	0.3	2,441	0.01%
2022/08/17	0.2	43.65	4	43.49	43.60	-3.8	2,512	-0.15%
2022/08/16	4	43.55	0	0.00	43.45	4	2,521	0.16%
2022/08/12	0	0.00	0.2	43.20	43.05	-0.2	2,522	-0.01%
2022/08/10	0	0.00	1	41.90	41.90	-1	2,505	-0.04%
2022/08/08	2	41.25	6	41.30	41.30	-4	2,521	-0.16%
2022/08/04	1.3	39.90	1	39.90	40.40	0.3	2,527	0.01%
2022/08/03	3.2	40.80	0	0.00	40.45	3.2	2,530	0.13%
2022/08/02	0.1	41.20	46	41.20	40.80	-45.9	2,548	-1.80%
2022/08/01	5	42.25	0	0.00	42.15	5	2,531	0.20%
2022/07/29	5	42.80	5	42.35	42.35	0	2,530	0.00%
2022/07/28	3.1	43.19	11	43.36	42.60	-7.9	2,524	-0.31%
2022/07/26	12	44.28	4	43.15	43.15	8	2,513	0.32%
2022/07/25	5	45.13	2	44.80	44.80	3	2,499	0.12%
2022/07/22	34	46.93	24	46.33	46.65	10	2,492	0.40%
2022/07/21	3	45.30	7	43.84	46.65	-4	2,306	-0.17%
2022/07/19	1	42.40	0	0.00	41.90	1	2,255	0.04%
2022/07/18	5	42.43	0	0.00	42.35	5	2,270	0.22%
2022/07/15	3	45.20	0	0.00	46.25	3	2,216	0.14%
2022/07/14	1	44.95	0	0.00	45.10	1	2,175	0.05%
2022/07/13	0	0.00	2	43.78	44.25	-2	2,143	-0.09%
2022/07/12	1	42.00	0	0.00	41.95	1	2,114	0.05%
2022/07/11	0	0.00	1	45.70	44.20	-1	2,063	-0.05%
2022/07/08	42	46.33	0	0.00	46.00	42	2,033	2.07%
2022/07/07	0	0.00	2	44.20	45.10	-2	2,001	-0.10%
2022/07/04	4	43.85	0	0.00	43.85	4	1,962	0.20%
2022/06/30	4	45.16	0	0.00	45.25	4	1,909	0.21%
2022/06/28	0.1	48.80	0	0.00	48.50	0.1	1,840	0.00%
2022/06/27	0	0.00	2	49.70	49.90	-2	1,819	-0.11%
2022/06/23	0	0.00	1	47.45	47.40	-1	1,794	-0.06%
2022/06/22	1	49.00	0	0.00	47.85	1	1,777	0.06%
2022/06/20	10	49.75	0	0.00	48.35	10	1,712	0.58%
2022/06/17	10.1	51.20	0	0.00	51.30	10.1	1,700	0.59%
2022/06/16	2.1	55.05	2	55.70	54.10	0.1	1,660	0.00%
2022/06/15	2	55.45	1	56.10	55.10	1	1,664	0.06%
2022/06/14	1	55.30	0	0.00	55.90	1	1,681	0.06%
2022/06/07	0	0.00	2	56.80	56.90	-2	1,754	-0.11%
2022/06/06	2.1	57.60	0	0.00	57.50	2.1	1,766	0.12%
2022/06/02	1.1	57.94	3	58.00	57.90	-1.9	1,802	-0.11%
2022/06/01	1	58.20	0	0.00	58.30	1	1,836	0.05%
2022/05/30	1	57.70	3	57.13	58.00	-2	1,871	-0.11%
2022/05/26	5	54.58	0	0.00	54.10	5	1,874	0.27%
2022/05/25	1	54.80	0	0.00	55.00	1	1,982	0.05%
2022/05/24	2	56.10	0	0.00	55.00	2	2,197	0.09%
2022/05/18	3	57.60	0	0.00	56.80	3	2,307	0.13%
2022/05/13	1	55.50	0	0.00	55.80	1	2,260	0.04%
2022/05/12	0.2	56.40	0	0.00	55.50	0.2	2,249	0.01%
2022/05/11	0	0.00	1	56.90	56.90	-1	2,235	-0.04%
2022/05/10	0.1	55.80	1	56.50	57.90	-1	2,266	-0.04%
2022/05/09	6	58.20	2	57.80	57.50	4	2,252	0.18%
2022/05/04	2	59.70	11	59.48	59.80	-9	2,296	-0.39%
2022/05/03	1	57.90	0	0.00	58.60	1	2,298	0.04%
2022/04/28	1.1	57.73	0	0.00	58.00	1.1	2,300	0.05%
2022/04/27	17	57.57	20.5	57.52	59.50	-3.5	2,277	-0.15%
2022/04/26	3	59.50	0	0.00	59.50	3	2,261	0.13%
2022/04/25	1	60.90	10	60.70	60.50	-9	2,256	-0.40%
2022/04/22	1	65.00	9	64.37	64.40	-8	2,228	-0.36%
2022/04/21	3	66.90	1	66.10	66.40	2	2,218	0.09%
2022/04/15	1	68.00	0	0.00	67.60	1	2,295	0.04%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/12	1	68.00	0	0.00	68.00	1	2,429	0.04%
2022/04/11	2	68.70	0	0.00	68.60	2	2,456	0.08%
2022/04/07	0	0.00	7	70.80	70.40	-7	2,504	-0.28%
2022/03/31	0	0.00	1	72.20	71.80	-1	2,696	-0.04%
2022/03/30	0	73.00	0	0.00	72.60	0	2,776	0.00%
2022/03/29	2	72.30	0	0.00	72.30	2	2,965	0.07%
2022/03/28	1	71.70	0	0.00	72.60	1	3,084	0.03%
2022/03/25	4	73.00	1	73.30	73.00	3	3,130	0.10%
2022/03/24	0	0.00	2	72.70	72.50	-2	3,173	-0.06%
2022/03/23	2.3	72.52	0	0.00	72.60	2.3	3,210	0.07%
2022/03/22	0	72.70	4	71.98	72.70	-4	3,236	-0.12%
2022/03/21	1	71.20	0	0.00	71.40	1	3,239	0.03%
2022/03/18	0	0.00	2	71.40	71.40	-2	3,312	-0.06%
2022/03/17	5	70.20	3	70.60	70.90	2	3,316	0.06%
2022/03/16	7	68.86	6	68.90	68.80	1	3,351	0.03%
2022/03/15	12	68.92	1	69.20	68.80	11	3,369	0.33%
2022/03/14	1	70.30	0	0.00	70.60	1	3,381	0.03%
2022/03/11	2	70.70	1	70.90	70.80	1	3,477	0.03%
2022/03/10	1	71.30	1	71.70	71.30	0	3,491	0.00%
2022/03/09	3	70.50	4	70.80	70.90	-1	3,527	-0.03%
2022/03/08	6	70.45	2	70.90	70.10	4	3,573	0.11%
2022/03/07	1	71.40	5	71.32	70.90	-4	3,618	-0.11%
2022/03/04	9	73.81	0	0.00	73.30	9	3,643	0.25%
2022/03/02	5	75.10	3	75.13	75.20	2	3,791	0.05%
2022/03/01	1	75.30	3	75.13	75.40	-2	3,833	-0.05%
2022/02/25	12	75.14	5	75.52	75.00	7	3,886	0.18%
2022/02/24	7	74.76	11	74.82	74.20	-4	4,011	-0.10%
2022/02/23	1	73.70	0	0.00	74.20	1	4,011	0.02%
2022/02/22	0	0.00	3	70.00	70.00	-3	3,988	-0.08%
2022/02/17	0.1	71.00	0	0.00	70.90	0.1	5,207	0.00%
2022/02/16	0	0.00	3	71.30	70.80	-3	5,801	-0.05%
2022/02/15	2	71.00	1	70.50	70.10	1	5,861	0.02%
2022/02/11	0	0.00	3	72.20	72.00	-3	6,038	-0.05%
2022/02/10	11	72.96	8	73.49	73.00	3	6,225	0.05%
2022/02/09	1	71.90	3	72.20	72.20	-2	6,242	-0.03%
2022/02/08	3	71.20	0	0.00	71.50	3	6,346	0.05%
2022/01/26	0.1	67.90	0	0.00	67.50	0.1	6,444	0.00%
2022/01/25	1	69.00	0	0.00	69.00	1	6,552	0.02%
2022/01/24	3.2	69.75	1	69.70	69.80	2.2	6,667	0.03%
2022/01/21	3.2	71.14	5	71.46	71.50	-1.8	6,749	-0.03%
2022/01/20	0	0.00	2	71.45	71.90	-2	6,844	-0.03%
2022/01/19	0	0.00	1.2	72.33	72.20	-1.2	6,881	-0.02%
2022/01/14	0	0.00	1.1	72.40	73.10	-1.1	7,114	-0.02%
2022/01/12	1.1	71.82	5	72.30	72.20	-4	7,299	-0.05%
2022/01/11	0	0.00	1	73.00	72.70	-1	7,345	-0.01%
2022/01/10	1	72.80	2	73.90	73.90	-1	7,484	-0.01%
2022/01/07	0	0.00	1	73.80	73.50	-1	7,675	-0.01%
2022/01/06	6.1	75.18	2	75.10	75.30	4.1	7,663	0.05%
2022/01/05	17	76.50	8	75.98	76.10	9	7,694	0.12%
2022/01/04	3	77.30	0	0.00	77.30	3	7,696	0.04%
2022/01/03	0	0.00	2	77.50	77.30	-2	7,732	-0.03%
2021/12/30	6.1	77.82	10	77.46	77.10	-3.9	7,817	-0.05%
2021/12/29	9	78.20	1	78.10	78.10	8	7,940	0.10%
2021/12/28	3.2	78.88	3	79.60	77.60	0.2	8,059	0.00%
2021/12/27	5	78.00	2	77.65	77.60	3	8,168	0.04%
2021/12/24	3.2	78.21	12	78.60	78.40	-8.8	8,290	-0.11%
2021/12/23	8	78.49	43	78.42	78.40	-35	8,387	-0.42%
2021/12/22	5	76.58	4	76.98	77.10	1	8,527	0.01%
2021/12/20	2	73.55	0	0.00	73.10	2	9,674	0.02%
2021/12/17	3	74.87	4	75.35	74.90	-1	9,822	-0.01%
2021/12/16	2	75.30	4	75.58	75.90	-2	9,836	-0.02%
2021/12/15	0	0.00	1	75.10	74.80	-1	9,853	-0.01%
2021/12/14	4	75.98	1	76.10	75.20	3	9,905	0.03%
2021/12/13	3	74.80	0	0.00	75.10	3	9,860	0.03%
2021/12/10	5	74.08	1	74.40	74.40	4	10,038	0.04%
2021/12/09	3	76.17	0	0.00	75.20	3	10,000	0.03%
2021/12/08	2.3	76.64	1	76.60	76.20	1.3	10,010	0.01%
2021/12/06	3	75.90	2.1	76.10	76.00	0.9	10,060	0.01%
2021/12/03	2	76.10	12	76.45	76.60	-10	10,082	-0.10%
2021/12/02	1	75.80	0	0.00	75.50	1	10,112	0.01%
2021/12/01	15.1	75.51	4.4	75.51	75.30	10.7	10,105	0.11%
2021/11/30	1	76.60	0.3	77.00	76.90	0.7	10,062	0.01%
2021/11/29	12	74.98	3	76.33	76.30	9	10,057	0.09%
2021/11/26	14	76.64	2	79.40	75.90	12	9,995	0.12%
2021/11/25	5	78.94	3	79.00	78.70	2	9,949	0.02%
2021/11/24	6	79.05	7	78.40	79.70	-1	9,979	-0.01%
2021/11/23	19	79.41	7	79.49	78.80	12	10,081	0.12%
2021/11/22	16.4	80.93	38	80.91	83.00	-21.6	9,931	-0.22%
2021/11/19	11	78.59	18	79.69	79.10	-7	9,795	-0.07%
2021/11/18	55	78.45	24	78.46	78.10	31	9,812	0.32%
2021/11/17	31.3	80.38	6	80.28	79.80	25.3	9,727	0.26%
2021/11/16	81	84.92	34.1	84.37	80.50	46.9	9,651	0.49%
2021/11/15	29	81.66	42.3	81.56	83.90	-13.3	8,911	-0.15%
2021/11/12	3	76.63	4	76.15	76.30	-1	8,640	-0.01%
2021/11/11	18	75.96	11	76.81	75.40	7	8,744	0.08%
2021/11/10	27	76.10	2	76.50	76.10	25	8,994	0.28%
2021/11/09	6	76.78	21.3	75.74	77.00	-15.3	9,006	-0.17%
2021/11/08	7	74.00	2	75.80	74.00	5	8,860	0.06%
2021/11/05	16	74.18	3	74.17	74.50	13	8,942	0.15%
2021/11/04	2	76.30	4	76.00	75.20	-2	8,981	-0.02%
2021/11/03	0	0.00	1.1	75.00	74.80	-1.1	9,139	-0.01%
2021/11/02	5	75.12	2	74.65	73.80	3	9,260	0.03%
2021/11/01	36	75.09	37	76.16	76.90	-1	9,253	-0.01%
2021/10/29	3	74.77	3	74.53	74.70	0	9,759	0.00%
2021/10/28	11	73.68	7	73.57	72.60	4	10,246	0.04%
2021/10/27	1	74.70	5	74.74	75.40	-4	10,312	-0.04%
2021/10/26	11	76.08	3	75.97	74.70	8	10,317	0.08%
2021/10/25	1.6	74.60	9	74.80	75.70	-7.4	10,226	-0.07%
2021/10/21	10	74.70	22	73.78	73.10	-12	10,293	-0.12%
2021/10/20	64	74.72	70	75.57	74.70	-6	10,274	-0.06%
2021/10/19	1	73.40	2	74.25	74.20	-1	10,319	-0.01%
2021/10/18	20.1	73.43	8	73.44	74.00	12.1	10,566	0.11%
2021/10/15	4	71.40	9	72.82	73.40	-5	10,569	-0.05%
2021/10/14	3	66.63	6	66.90	68.20	-3	10,520	-0.03%
2021/10/13	1	67.00	0	0.00	66.50	1	10,558	0.01%
2021/10/12	0.2	69.50	1	69.40	69.10	-0.8	10,571	-0.01%
2021/10/08	1	71.00	3	71.00	71.00	-2	10,617	-0.02%
2021/10/07	4	70.18	3	69.07	70.20	1	10,683	0.01%
2021/10/06	2	68.85	11	68.91	67.90	-9	11,044	-0.08%
2021/10/05	2	63.25	3	66.00	67.60	-1	11,074	-0.01%
2021/10/04	20	68.46	16	67.18	66.00	4	11,062	0.04%
2021/10/01	12	72.98	20	71.56	71.10	-8	10,969	-0.07%
2021/09/30	28	74.81	19	74.67	75.40	9	10,879	0.08%
2021/09/29	71.1	77.02	54	76.08	73.90	17.1	10,816	0.16%
2021/09/28	41	82.03	51	82.34	80.20	-10	10,680	-0.09%
2021/09/27	10	77.68	62	78.83	79.90	-52	9,841	-0.53%
2021/09/24	4	74.53	1	76.10	75.70	3	9,525	0.03%
2021/09/23	3	71.90	5	72.56	73.00	-2	9,417	-0.02%
2021/09/22	6	71.72	3	72.03	71.50	3	9,438	0.03%
2021/09/17	29	73.08	6	73.38	73.50	23	9,470	0.24%
2021/09/16	5	72.30	4	71.90	72.60	1	9,454	0.01%
2021/09/15	7	72.27	3	73.17	71.50	4	9,509	0.04%
2021/09/14	1	71.50	0	0.00	71.50	1	9,469	0.01%
2021/09/13	0	0.00	1	72.10	71.70	-1	9,632	-0.01%
2021/09/10	1	71.60	2	72.30	72.70	-1	9,877	-0.01%
2021/09/09	21	71.80	20	71.71	72.20	1	10,071	0.01%
2021/09/08	0.2	69.90	0	0.00	69.60	0.2	10,401	0.00%
2021/09/07	1	69.70	5	71.72	70.30	-4	11,177	-0.04%
2021/09/06	3	71.60	3	71.60	71.30	0	11,699	0.00%
2021/09/03	6	73.00	8	72.18	72.10	-2	11,964	-0.02%
2021/09/02	5	72.06	1	72.10	71.90	4	12,347	0.03%
2021/09/01	5	71.60	2	73.50	73.70	3	12,590	0.02%
2021/08/31	7	72.21	1	73.40	72.80	6	12,590	0.05%
2021/08/30	17	73.99	0	0.00	73.40	17	12,648	0.13%
2021/08/27	79.1	73.67	82	73.27	73.70	-3	12,604	-0.02%
2021/08/26	2	72.00	3	70.83	71.70	-1	12,512	-0.01%
2021/08/25	2	69.60	0	0.00	70.50	2	12,632	0.02%
2021/08/24	9	71.18	3	71.60	70.00	6	12,652	0.05%
2021/08/23	4.5	71.16	3	71.23	71.50	1.5	12,669	0.01%
2021/08/20	6	68.33	3	69.43	68.20	3	12,712	0.02%
2021/08/19	5.1	71.22	2	70.10	69.30	3.1	12,867	0.02%
2021/08/18	3	71.33	3	72.17	73.90	0	12,851	0.00%
2021/08/17	10.1	75.32	12	74.85	73.80	-2	12,837	-0.02%
2021/08/16	19.1	76.11	6	76.45	74.90	13.1	12,983	0.10%
2021/08/13	5	83.04	1	82.80	82.90	4	12,988	0.03%
2021/08/12	3	84.80	2	84.00	84.30	1	13,191	0.01%
2021/08/11	5	84.80	1	86.00	84.50	4	13,585	0.03%
2021/08/10	1.1	83.52	3	84.83	85.40	-2	13,665	-0.01%
2021/08/09	2	89.05	12	86.94	84.10	-10	13,730	-0.07%
2021/08/06	1	88.40	11	87.88	88.00	-10	13,816	-0.07%
2021/08/05	1	89.10	2	87.70	87.30	-1	13,821	-0.01%
2021/08/04	12	89.13	22	88.06	89.10	-10	14,081	-0.07%
2021/08/03	25.7	86.62	39	86.33	87.50	-13.4	13,658	-0.10%
2021/08/02	1	83.49	12	82.68	83.30	-11	13,151	-0.08%
2021/07/30	1	78.99	0.1	79.20	79.10	0.9	13,152	0.01%
2021/07/28	0.5	77.51	36	76.76	77.80	-35.5	13,621	-0.26%
2021/07/27	1	81.20	10	81.57	80.00	-9	13,719	-0.07%
2021/07/26	1	81.00	2	81.30	81.20	-1	13,875	-0.01%
2021/07/23	25	83.63	22.3	81.89	82.10	2.8	13,994	0.02%
2021/07/22	4.3	80.15	7	80.96	81.40	-2.8	13,930	-0.02%
2021/07/21	2	77.95	0	0.00	75.90	2	13,746	0.01%
2021/07/20	3	77.47	3.4	78.38	76.90	-0.3	13,750	0.00%
2021/07/19	4.1	80.29	1	80.30	80.50	3.1	13,833	0.02%
2021/07/16	6	81.75	2	81.95	81.40	4	14,247	0.03%
2021/07/15	4.1	81.49	4	81.43	81.70	0.1	14,505	0.00%
2021/07/14	3	83.20	1	81.90	82.50	2	14,695	0.01%
2021/07/13	13	87.41	9	87.57	83.70	4	14,884	0.03%
2021/07/12	8.2	84.15	3	83.27	83.20	5.2	14,678	0.04%
2021/07/09	5.3	84.48	6.1	84.46	84.50	-0.8	14,692	-0.01%
2021/07/08	10.1	84.38	24	84.40	83.20	-13.9	14,792	-0.09%
2021/07/07	3	83.20	0	0.00	82.80	3	14,932	0.02%
2021/07/06	22	83.62	1	84.00	83.00	21	15,022	0.14%
2021/07/05	11.2	84.87	6	85.17	85.10	5.2	15,176	0.03%
2021/07/01	2	82.20	4	81.40	80.70	-2	15,341	-0.01%
2021/06/30	5	81.36	2	81.50	81.50	3	15,632	0.02%
2021/06/29	2	83.60	1	83.00	82.80	1	15,724	0.01%
2021/06/28	4	82.93	2	82.65	84.80	2	16,256	0.01%
2021/06/25	6	83.60	4	83.20	82.70	2	16,444	0.01%
2021/06/24	3	83.60	4	83.75	83.50	-1	16,969	-0.01%
2021/06/23	4	84.63	12	84.63	84.80	-8	17,087	-0.05%
2021/06/22	3	82.53	17	82.90	83.00	-14	17,247	-0.08%
2021/06/21	8	83.96	28	82.96	82.40	-20	17,979	-0.11%
2021/06/18	6	88.05	6	88.15	87.60	0	18,581	0.00%
2021/06/17	150	88.98	161	88.96	88.90	-11	18,730	-0.06%	大買/大賣/
2021/06/16	48	89.50	30.1	90.72	88.90	17.9	18,628	0.10%
2021/06/15	7	86.02	19	87.21	86.20	-12	18,381	-0.07%
2021/06/11	21	83.37	11	83.02	82.60	10	18,677	0.05%
2021/06/10	36	80.60	41	80.89	82.50	-5	18,508	-0.03%
2021/06/09	13	78.62	10	79.02	80.30	3	18,181	0.02%
2021/06/08	4	76.13	3	76.30	77.00	1	17,994	0.01%
2021/06/07	3	76.57	0	0.00	76.40	3	18,105	0.02%
2021/06/04	4	75.85	2	76.30	76.20	2	18,079	0.01%
2021/06/03	19	76.28	19.1	76.74	76.80	-0.1	18,237	0.00%
2021/06/02	46	78.49	8	76.73	76.10	38	18,457	0.21%
2021/06/01	23	79.65	24	80.08	79.50	-1	18,353	-0.01%
2021/05/28	3	81.77	0	0.00	80.90	3	18,411	0.02%
2021/05/27	9	81.54	10	81.27	81.30	-1	18,468	-0.01%
2021/05/26	12	78.79	1	80.00	80.00	11	18,319	0.06%
2021/05/25	22	80.87	20	79.63	78.50	2	18,359	0.01%
2021/05/24	6.1	77.18	5	76.38	78.20	1.1	18,270	0.01%
2021/05/21	17	75.67	16	75.46	75.50	1	18,138	0.01%
2021/05/20	18	76.02	12	77.51	74.00	6	18,249	0.03%
2021/05/19	7	76.81	4	75.68	78.60	3	18,154	0.02%
2021/05/18	6	70.40	25	69.81	71.80	-19	18,103	-0.10%
2021/05/17	33	70.28	21	71.11	66.50	12	18,788	0.06%
2021/05/14	4	70.40	127	72.70	73.80	-123	20,041	-0.61%	大賣/鉅額交易
2021/05/13	2	64.05	5	66.70	68.10	-3	19,889	-0.02%
2021/05/12	34	69.45	33	69.00	65.70	1	19,943	0.01%
2021/05/11	11	72.09	12	72.49	70.00	-1	20,097	0.00%
2021/05/10	3	71.50	0	0.00	71.40	3	20,196	0.01%
2021/05/07	14	72.41	10	72.36	72.10	4	20,804	0.02%
2021/05/06	29	72.84	31	72.30	73.50	-2	20,847	-0.01%
2021/05/05	4	70.45	2	70.35	70.20	2	20,768	0.01%
2021/05/04	12	69.88	8	68.63	67.30	4	21,129	0.02%
2021/05/03	37	78.77	1	76.00	74.70	36	21,321	0.17%
2021/04/29	4	81.38	4	82.73	83.00	0	21,377	0.00%
2021/04/28	2	80.50	2	82.35	80.00	0	21,438	0.00%
2021/04/27	11	82.70	7	83.14	81.80	4	21,401	0.02%
2021/04/26	41	82.19	42	81.18	81.10	-1	21,350	0.00%
2021/04/23	36	84.45	35	85.14	82.80	1	21,429	0.00%
2021/04/22	30	88.16	34	87.17	85.20	-4	21,344	-0.02%
2021/04/21	16	82.03	16	83.24	84.30	0	20,986	0.00%
2021/04/20	9	81.88	4	81.48	81.30	5	20,862	0.02%
2021/04/19	10	81.80	19	80.61	80.10	-9	20,734	-0.04%
2021/04/16	26	78.60	29	79.34	77.80	-3	20,537	-0.01%
2021/04/15	2	77.95	1	76.90	78.00	1	20,348	0.00%
2021/04/14	14	74.52	68	73.57	75.30	-54	20,297	-0.27%
2021/04/13	17	74.32	16	75.26	74.00	1	20,402	0.00%
2021/04/12	50	79.29	30	76.49	76.40	20	20,581	0.10%
2021/04/09	148	79.12	145	80.10	79.00	3	20,588	0.01%	大買/大賣/
2021/04/08	15.1	80.29	26.4	79.65	79.80	-11.3	20,616	-0.05%
2021/04/07	19	79.17	13	79.07	79.50	6	20,634	0.03%
2021/04/06	30.4	79.41	23	79.66	81.10	7.4	20,773	0.04%
2021/04/01	13	76.02	9	76.14	75.50	4	21,171	0.02%
2021/03/31	23	76.00	23	76.43	75.80	0	21,598	0.00%
2021/03/30	3	72.97	3	73.10	73.10	0	22,568	0.00%
2021/03/29	25	73.15	25	72.70	72.40	0	22,798	0.00%
2021/03/26	2	69.30	8	69.29	69.00	-6	22,533	-0.03%
2021/03/25	62	68.80	69	68.12	68.00	-7	22,491	-0.03%
2021/03/24	221	70.40	220	70.62	70.20	1	22,209	0.00%	大買/大賣/
2021/03/23	32	69.35	29.2	69.47	70.80	2.9	21,339	0.01%
2021/03/22	8	65.60	19	65.32	65.30	-11	20,493	-0.05%
2021/03/19	2	64.40	3	63.77	63.40	-1	20,159	0.00%
2021/03/18	43	64.40	40.1	64.67	63.10	2.9	19,809	0.01%
2021/03/17	22.1	63.47	23.3	62.92	64.60	-1.2	19,342	-0.01%
2021/03/16	8.4	60.38	7	60.13	60.30	1.4	18,592	0.01%
2021/03/15	7.5	59.57	8	58.78	59.60	-0.5	18,506	0.00%
2021/03/12	3	59.70	6	59.35	58.60	-3	18,490	-0.02%
2021/03/11	11	58.08	12.1	58.25	59.90	-1.1	18,523	-0.01%
2021/03/10	2	57.30	3	57.40	57.60	-1	18,503	-0.01%
2021/03/09	30	56.44	23	55.79	56.90	7	18,499	0.04%
2021/03/08	15	58.17	19	59.44	58.40	-4	18,414	-0.02%
2021/03/05	16	55.65	5.3	56.47	56.40	10.7	18,256	0.06%
2021/03/04	6	57.08	3.2	57.13	56.40	2.8	18,282	0.02%
2021/03/03	12	56.43	0	0.00	58.40	12	18,247	0.07%
2021/03/02	32	58.98	2	58.80	57.20	30	18,591	0.16%
2021/02/26	2	58.90	1.1	59.25	59.30	0.9	18,657	0.00%
2021/02/25	13	59.42	19.2	59.17	58.70	-6.2	18,873	-0.03%
2021/02/24	32	59.70	7	60.94	58.50	25	18,808	0.13%
2021/02/23	27	60.96	18	61.27	60.80	9	18,742	0.05%
2021/02/22	16	62.57	14	63.19	61.50	2	18,702	0.01%
2021/02/19	5	60.26	8	60.63	61.40	-3	18,460	-0.02%
2021/02/18	21	60.19	37	60.90	60.60	-16	18,605	-0.09%
2021/02/17	40	60.81	35	62.29	62.50	5	19,117	0.03%
2021/02/05	231	58.88	268	57.06	57.90	-37	18,671	-0.20%	大買/大賣/
2021/02/04	7	54.76	0	0.00	54.00	7	17,802	0.04%
2021/02/03	13	54.73	12	53.85	53.60	1	17,791	0.01%
2021/02/02	30	54.03	33	54.74	55.20	-3	17,572	-0.02%
2021/02/01	10	53.54	36	53.31	53.70	-26	17,009	-0.15%
2021/01/29	50	54.52	25.1	53.04	51.90	25	16,705	0.15%
2021/01/28	1	52.90	10.2	54.66	52.80	-9.2	15,996	-0.06%
2021/01/27	81	53.88	87	54.19	53.80	-6	15,772	-0.04%
2021/01/26	178.2	54.25	181	54.60	54.10	-2.8	15,546	-0.02%	大買/大賣/
2021/01/25	3	53.57	30	52.75	54.00	-27	14,918	-0.18%
2021/01/22	15	52.09	30.1	52.03	52.10	-15.1	14,523	-0.10%
2021/01/21	12.2	49.23	6	48.94	50.50	6.2	14,213	0.04%
2021/01/20	1	47.55	2.2	47.14	46.90	-1.2	13,985	-0.01%
2021/01/19	0.2	48.48	0	0.00	47.95	0.2	13,887	0.00%
2021/01/18	22	48.21	3	45.25	48.10	19	13,843	0.14%
2021/01/15	19	50.75	10	51.30	50.10	9	13,596	0.07%
2021/01/14	18	51.93	3	51.71	52.50	15	13,422	0.11%
2021/01/13	3	51.93	18.2	53.18	53.20	-15.2	13,293	-0.11%
2021/01/12	18	50.42	10	51.32	50.40	8	13,148	0.06%
2021/01/11	1.2	52.53	0	0.00	52.60	1.2	12,997	0.01%
2021/01/08	0	0.00	3	52.10	52.50	-3	12,869	-0.02%
2021/01/07	3	52.20	15	52.72	52.60	-12	12,778	-0.09%
2021/01/06	40	53.32	32	51.81	51.40	8	12,634	0.06%
2021/01/05	17	54.59	18	54.43	53.40	-1	12,302	-0.01%
2021/01/04	12	52.77	1	52.40	52.70	11	11,872	0.09%
2020/12/31	11	52.80	10	53.39	53.30	1	11,712	0.01%
2020/12/30	6	54.05	10	53.75	52.90	-4	11,421	-0.04%
2020/12/29	21	54.44	9	54.67	54.60	12	11,222	0.11%
2020/12/28	20	53.61	19	55.19	55.50	1	10,862	0.01%
2020/12/25	12	53.55	19.1	52.92	51.80	-7.1	10,069	-0.07%
2020/12/24	33	50.73	32	51.56	51.50	1	9,435	0.01%
2020/12/23	6	48.75	9	48.77	48.80	-3	7,858	-0.04%
2020/12/22	4	45.63	26	45.83	44.40	-22	7,373	-0.30%
2020/12/21	13	44.47	21	44.39	45.10	-8	7,047	-0.11%
2020/12/18	1	43.40	0	0.00	43.45	1	6,902	0.01%
2020/12/17	4	43.03	0	0.00	43.25	4	6,888	0.06%
2020/12/16	5	42.44	2	42.55	42.85	3	6,903	0.04%
2020/12/15	9	42.38	2	42.28	41.90	7	6,927	0.10%
2020/12/14	6	42.77	0	0.00	43.15	6	7,004	0.09%
2020/12/11	0	0.00	9	42.03	42.50	-9	6,994	-0.13%
2020/12/10	2	43.70	81	43.87	43.30	-79	6,923	-1.14%
2020/12/09	73	44.97	13	44.79	44.70	60	6,787	0.88%
2020/12/08	2	44.53	0	0.00	45.25	2	6,732	0.03%
2020/12/07	8	45.19	13	45.07	44.85	-5	6,676	-0.07%
2020/12/04	21	46.08	3.2	45.86	46.20	17.8	6,565	0.27%
2020/12/03	8	45.79	2	45.78	45.20	6	6,440	0.09%
2020/12/02	4.3	45.37	0	0.00	45.50	4.3	6,364	0.07%
2020/12/01	3	44.58	3	44.78	44.95	0	6,252	0.00%
2020/11/30	18	46.64	28	46.28	45.85	-10	6,096	-0.16%
2020/11/27	0	0.00	3	46.10	46.05	-3	5,956	-0.05%
2020/11/26	34	46.63	54.3	46.27	46.50	-20.3	5,867	-0.35%
2020/11/25	2	45.60	9	45.83	46.00	-7	5,354	-0.13%
2020/11/24	16.1	45.32	10	45.50	44.45	6.1	5,108	0.12%
2020/11/23	1	44.70	3	44.97	44.40	-2	4,777	-0.04%
2020/11/20	3	45.45	8	45.48	44.45	-5	4,694	-0.11%
2020/11/19	33	44.74	5	44.74	45.20	28	4,544	0.62%
2020/11/18	4.2	45.07	3	45.05	45.00	1.2	4,419	0.03%
2020/11/17	2	45.55	17	44.80	44.50	-15	4,216	-0.36%
2020/11/16	38	44.93	53	45.46	44.50	-15	3,939	-0.38%
2020/11/13	15	42.72	44	42.95	42.90	-29	3,069	-0.94%
2020/11/12	144	41.94	170	42.47	41.90	-26	2,611	-1.00%	大買/大賣/
2020/11/11	4	40.25	7	40.21	40.70	-3	2,016	-0.15%
2020/11/10	0	0.00	1	38.70	38.85	-1	1,876	-0.05%
2020/11/09	4	38.48	0	0.00	38.55	4	1,881	0.21%
2020/11/06	2	38.80	0	0.00	38.50	2	1,890	0.11%
2020/11/05	0	0.00	1	38.80	38.70	-1	1,910	-0.05%
2020/11/04	0	0.00	1	38.75	38.70	-1	1,921	-0.05%
2020/11/03	10	38.65	0	0.00	38.50	10	1,958	0.51%
2020/11/02	4	37.90	1	38.30	38.50	3	1,988	0.15%
2020/10/30	3	38.75	2	38.75	38.30	1	2,010	0.05%
2020/10/29	9	37.91	4	37.75	38.10	5	2,038	0.25%
2020/10/28	18	38.53	0	0.00	38.35	18	2,055	0.88%
2020/10/27	0	0.00	2	38.88	38.80	-2	2,088	-0.10%
2020/10/26	1	38.85	17	38.99	38.70	-16	2,222	-0.72%
2020/10/23	2	38.10	0	0.00	38.20	2	2,189	0.09%
2020/10/22	4	37.65	0	0.00	37.90	4	2,238	0.18%
2020/10/21	8	37.90	0	0.00	37.95	8	2,274	0.35%
2020/10/20	4	38.10	7	38.45	38.10	-3	2,295	-0.13%
2020/10/19	0	0.00	1	37.40	37.40	-1	2,281	-0.04%
2020/10/14	0	0.00	1	37.10	37.30	-1	2,352	-0.04%
2020/10/12	2	36.75	0	0.00	36.45	2	2,386	0.08%
2020/10/07	10	37.10	0	0.00	37.25	10	2,440	0.41%
2020/09/25	1	37.50	0	0.00	37.05	1	2,826	0.04%
2020/09/24	0	0.00	3	37.60	37.75	-3	2,872	-0.10%
2020/09/23	1	37.80	2	37.70	37.75	-1	2,956	-0.03%
2020/09/22	5	38.15	0	0.00	38.20	5	2,992	0.17%
2020/09/21	7	39.11	0	0.00	38.70	7	3,083	0.23%
2020/09/18	2	41.00	2	40.65	39.30	0	3,137	0.00%
2020/09/17	6	40.53	21	40.85	40.60	-15	3,125	-0.48%
2020/09/16	1	39.70	1	39.65	39.70	0	3,050	0.00%
2020/09/15	2	39.55	23	39.54	39.40	-21	3,060	-0.69%
2020/09/10	2	38.50	0	0.00	38.50	2	3,264	0.06%
2020/09/01	10	38.10	0	0.00	38.15	10	3,582	0.28%
2020/08/28	10	37.70	0	0.00	37.75	10	3,741	0.27%
2020/08/26	0	0.00	2	38.10	38.05	-2	3,815	-0.05%
2020/08/25	0	0.00	22	38.68	38.40	-22	3,846	-0.57%
2020/08/21	21	36.71	0	0.00	37.00	21	3,954	0.53%
2020/08/20	4	36.98	5	37.62	36.05	-1	4,025	-0.02%
2020/08/19	3	39.22	0	0.00	38.90	3	4,079	0.07%
2020/08/14	2	39.15	0	0.00	39.15	2	4,210	0.05%
2020/08/13	0	0.00	1	39.05	39.05	-1	4,247	-0.02%
2020/08/12	7	39.31	4	39.19	39.35	3	4,324	0.07%
2020/08/11	6	39.83	0	0.00	39.65	6	4,471	0.13%
2020/08/10	7	40.12	2	40.33	40.10	5	4,604	0.11%
2020/08/07	2	40.10	1	40.20	40.10	1	4,745	0.02%
2020/08/05	3	41.13	31	41.30	41.20	-28	5,014	-0.56%
2020/07/31	22	41.14	0	0.00	41.15	22	5,644	0.39%
2020/07/30	4	40.98	15	41.04	40.90	-11	5,952	-0.18%
2020/07/28	0	0.00	3	39.65	38.50	-3	6,369	-0.05%
2020/07/27	1	40.00	20	39.50	39.80	-19	6,722	-0.28%
2020/07/24	1	40.65	1	40.15	40.05	0	6,856	0.00%
2020/07/23	13	40.89	2	41.08	40.85	11	6,857	0.16%
2020/07/22	7	40.34	0	0.00	40.35	7	6,847	0.10%
2020/07/21	20	40.60	17	40.47	40.25	3	6,835	0.04%
2020/07/20	3	39.52	0	0.00	39.80	3	6,826	0.04%
2020/07/17	14	39.96	0	0.00	39.70	14	6,825	0.21%
2020/07/16	0	0.00	1	40.15	40.10	-1	6,830	-0.01%
2020/07/15	0	0.00	3	40.90	40.30	-3	6,823	-0.04%
2020/07/13	5	40.65	1	40.65	40.90	4	6,834	0.06%
2020/07/10	1	40.80	0	0.00	40.10	1	6,865	0.01%
2020/07/09	7	41.28	0	0.00	41.20	7	6,897	0.10%
2020/07/08	5	41.73	2	41.73	41.70	3	6,989	0.04%
2020/07/07	0	0.00	9	42.08	42.00	-9	6,965	-0.13%
2020/07/06	5	41.93	3	41.70	41.75	2	6,931	0.03%
2020/07/03	0	0.00	1	40.90	40.90	-1	6,929	-0.01%
2020/07/02	3	41.38	1	41.10	41.15	2	6,967	0.03%
2020/07/01	3	41.78	7	41.83	41.65	-4	6,887	-0.06%
2020/06/30	4	41.41	2	41.63	41.85	2	6,845	0.03%
2020/06/29	3	43.02	14	42.98	42.90	-11	6,765	-0.16%
2020/06/24	3	42.90	2	42.95	42.85	1	6,669	0.01%
2020/06/22	5	42.91	0	0.00	42.45	5	6,647	0.08%
2020/06/19	3	42.97	0	0.00	42.85	3	6,669	0.04%
2020/06/18	6	42.87	2	43.05	42.85	4	6,667	0.06%
2020/06/17	3	42.85	3	42.73	42.95	0	6,597	0.00%
2020/06/15	2	41.60	2	41.18	41.20	0	6,618	0.00%
2020/06/12	4	40.18	5	39.52	41.50	-1	6,634	-0.02%
2020/06/10	1	42.75	0	0.00	42.45	1	6,623	0.02%
2020/06/09	0	0.00	1	42.65	42.30	-1	6,697	-0.01%
2020/06/08	1	43.20	1	42.85	42.25	0	6,808	0.00%
2020/06/05	3	42.60	3	42.65	42.65	0	6,766	0.00%
2020/06/04	1	42.50	1	42.30	42.65	0	6,762	0.00%
2020/06/03	1	41.85	1	42.10	41.90	0	6,728	0.00%
2020/06/02	0	41.50	0	0.00	41.50	0	6,800	0.00%
2020/05/29	5	40.90	1	40.40	40.95	4	6,863	0.06%
2020/05/28	1	41.50	3	41.27	40.60	-2	6,904	-0.03%
2020/05/27	2	42.33	6	42.17	41.85	-4	6,848	-0.06%
2020/05/26	9	42.84	12	42.20	42.25	-3	6,841	-0.04%
2020/05/25	3	41.03	1	40.90	41.55	2	6,753	0.03%
2020/05/22	9	41.55	6	41.70	41.15	3	6,717	0.04%
2020/05/21	0	0.00	2	41.93	41.90	-2	6,697	-0.03%
2020/05/20	9	41.14	7	41.17	40.95	2	6,702	0.03%
2020/05/19	4	41.41	4	41.40	41.85	0	6,669	0.00%
2020/05/18	11	40.43	11	40.63	40.20	0	6,592	0.00%
2020/05/15	0	0.00	3	42.23	41.90	-3	6,449	-0.05%
2020/05/14	8	42.49	15	41.84	41.30	-7	6,348	-0.11%
2020/05/13	21	43.20	2	43.13	42.95	19	6,213	0.31%
2020/05/12	22	44.18	3	43.90	43.70	19	6,141	0.31%
2020/05/11	6	44.33	7	44.17	44.20	-1	5,978	-0.02%
2020/05/08	14	42.73	5	42.73	42.30	9	5,640	0.16%
2020/05/07	3	42.42	32	42.40	42.30	-29	5,486	-0.53%
2020/05/06	62	42.35	15	42.56	41.75	47	5,362	0.88%
2020/05/05	4	41.30	25	40.92	40.80	-21	5,071	-0.41%
2020/05/04	29	40.27	17	39.65	41.50	12	4,899	0.24%
2020/04/30	77	39.00	70	39.84	40.50	7	4,660	0.15%
2020/04/29	4	36.59	24	36.58	36.85	-20	4,394	-0.46%
2020/04/28	1	35.05	61	35.40	35.50	-60	4,387	-1.37%
2020/04/27	1	34.95	0	0.00	35.25	1	4,465	0.02%
2020/04/24	0	34.50	0	0.00	34.45	0	4,447	0.00%
2020/04/23	2	34.85	0	0.00	34.60	2	4,462	0.04%
2020/04/22	1	34.10	0	0.00	34.05	1	4,453	0.02%
2020/04/21	3	34.17	5	34.12	33.60	-2	4,466	-0.04%
2020/04/20	2	35.05	0	0.00	34.90	2	4,514	0.04%
2020/04/17	4	35.09	0	0.00	34.75	4	4,584	0.09%
2020/04/16	3	35.00	0	0.00	35.15	3	4,539	0.07%
2020/04/15	7	35.21	52	35.15	35.20	-45	4,612	-0.98%
2020/04/14	59	35.23	9	35.12	35.40	50	4,612	1.08%
2020/04/13	66	35.03	5	34.19	34.80	61	4,589	1.33%
2020/04/10	1	33.25	0	0.00	33.30	1	4,513	0.02%
2020/04/09	7	33.57	1	33.15	33.00	6	4,571	0.13%
2020/04/08	1	32.50	7	32.97	33.50	-6	4,574	-0.13%
2020/04/07	10	31.70	25	31.99	32.90	-15	4,500	-0.33%
2020/03/31	1	29.85	1	30.30	29.80	0	4,456	0.00%
2020/03/30	2	29.80	1	29.70	30.20	1	4,472	0.02%
2020/03/27	26	30.26	0	0.00	30.20	26	4,543	0.57%
2020/03/26	2	29.35	0	0.00	29.70	2	4,546	0.04%
2020/03/25	0	0.00	3	29.70	29.70	-3	4,561	-0.07%
2020/03/24	5	28.26	1	28.30	28.25	4	4,573	0.09%
2020/03/23	2	27.35	3	26.92	27.10	-1	4,808	-0.02%
2020/03/19	3	27.10	5	27.56	26.45	-2	5,391	-0.04%
2020/03/18	2	30.25	3	30.25	29.35	-1	5,436	-0.02%
2020/03/17	5	30.11	3	30.85	29.90	2	5,549	0.04%
2020/03/16	2	32.35	4	32.03	31.00	-2	5,561	-0.04%
2020/03/13	12	31.13	11	31.39	31.95	1	5,565	0.02%
2020/03/12	28	35.00	29	35.80	34.30	-1	5,506	-0.02%
2020/03/11	4	39.04	15	38.43	38.05	-11	5,468	-0.20%
2020/03/10	1	37.00	0	0.00	38.55	1	5,761	0.02%
2020/03/09	2	38.75	1	38.40	38.00	1	5,901	0.02%
2020/03/06	5	39.76	2	39.65	39.70	3	5,920	0.05%
2020/03/05	1	39.25	4	39.25	39.65	-3	6,003	-0.05%
2020/03/03	1	37.55	1	37.45	38.30	0	6,684	0.00%
2020/03/02	0	0.00	4	36.28	36.25	-4	6,716	-0.06%
2020/02/27	1	38.60	0	0.00	37.00	1	6,860	0.01%
2020/02/26	7	39.36	1	39.45	39.30	6	6,803	0.09%
2020/02/25	5	38.74	6	38.27	38.90	-1	6,761	-0.01%
2020/02/24	11	38.62	43	38.81	39.15	-32	6,759	-0.47%
2020/02/21	33	39.13	5	38.92	38.95	28	6,745	0.42%
2020/02/20	1	38.75	0	0.00	38.50	1	6,684	0.01%
2020/02/18	0	0.00	2.3	38.07	38.05	-2.3	6,686	-0.03%
2020/02/17	4	38.00	6	38.28	38.60	-2	6,701	-0.03%
2020/02/14	3	38.08	5	37.96	38.00	-2	6,672	-0.03%
2020/02/13	2	38.70	5	38.10	37.70	-3	6,723	-0.04%
2020/02/12	3	38.15	0	0.00	38.30	3	6,714	0.04%
2020/02/11	2	37.60	5	37.24	37.65	-3	6,756	-0.04%
2020/02/10	6	36.10	9	35.80	36.60	-3	6,972	-0.04%
2020/02/07	7	36.38	8	36.64	36.35	-1	7,364	-0.01%
2020/02/06	2	36.63	10	36.86	37.10	-8	7,746	-0.10%
2020/02/05	4	35.76	6	35.73	35.85	-2	7,741	-0.03%
2020/02/04	15	35.49	19	35.00	35.95	-4	7,703	-0.05%
2020/02/03	8	33.27	7	33.67	33.40	1	7,678	0.01%
2020/01/31	18	36.82	19	38.17	36.45	-1	7,587	-0.01%
2020/01/30	5	38.52	0	0.00	38.45	5	7,532	0.07%
2020/01/20	2	42.75	0	0.00	42.70	2	7,534	0.03%
2020/01/17	5	43.27	11	43.20	43.00	-6	7,589	-0.08%
2020/01/16	1	43.35	0	0.00	43.40	1	7,662	0.01%
2020/01/15	4	43.50	0	0.00	43.35	4	7,873	0.05%
2020/01/14	0	0.00	10	44.00	43.75	-10	8,146	-0.12%
2020/01/13	1	43.50	1	43.50	43.40	0	8,108	0.00%
2020/01/10	1	42.85	2	42.85	42.55	-1	8,078	-0.01%
2020/01/08	12	42.98	5	43.03	43.15	7	8,102	0.09%
2020/01/07	7	43.35	9	42.61	43.10	-2	8,246	-0.02%
2020/01/06	17	42.20	10	42.00	42.80	7	8,254	0.08%
2020/01/03	13	42.97	14	42.80	42.80	-1	8,271	-0.01%
2020/01/02	1	43.15	0	0.00	43.10	1	8,253	0.01%
2019/12/31	0	0.00	1	42.65	42.55	-1	8,331	-0.01%
2019/12/30	1	42.55	0	0.00	42.55	1	8,401	0.01%
2019/12/26	2	42.50	0.1	42.15	42.20	1.9	8,527	0.02%
2019/12/25	12	42.00	7	42.33	42.45	5	8,590	0.06%
2019/12/24	5	41.55	5	41.40	41.45	0	8,942	0.00%
2019/12/23	5	41.95	0	0.00	41.95	5	8,962	0.06%
2019/12/20	0	0.00	14	42.18	42.60	-14	9,107	-0.15%
2019/12/19	14	42.90	4	42.64	42.75	10	9,700	0.10%
2019/12/18	21	43.08	39	42.94	42.60	-18	10,083	-0.18%
2019/12/17	72	44.35	49	43.88	44.25	23	10,305	0.22%
2019/12/16	13	46.74	14	46.26	46.80	-1	10,013	-0.01%
2019/12/13	12	45.35	14	45.52	45.30	-2	9,961	-0.02%
2019/12/12	15	45.75	7	45.86	44.85	8	10,269	0.08%
2019/12/11	2	44.98	3	45.15	45.30	-1	10,281	-0.01%
2019/12/10	8	44.63	2	44.50	45.00	6	10,391	0.06%
2019/12/09	5	45.37	12	45.27	45.00	-7	10,420	-0.07%
2019/12/06	4	45.46	3	45.30	45.30	1	10,519	0.01%
2019/12/05	129	45.49	121	45.67	45.40	8	10,532	0.08%	大買/大賣/
2019/12/04	5	45.22	1	45.00	45.25	4	10,426	0.04%
2019/12/03	2	44.50	1	44.35	44.50	1	10,636	0.01%
2019/12/02	23	43.40	22	44.01	44.85	1	10,677	0.01%
2019/11/29	123	44.50	120	45.19	44.40	3	10,682	0.03%	大買/大賣/
2019/11/28	1	43.60	6	44.06	43.90	-5	10,301	-0.05%
2019/11/27	3	43.18	6	42.85	42.60	-3	10,422	-0.03%
2019/11/26	4	41.90	11	42.52	43.00	-7	10,526	-0.07%
2019/11/25	3	41.57	1	41.40	41.25	2	10,621	0.02%
2019/11/20	1	40.65	0	0.00	40.60	1	11,769	0.01%
2019/11/19	5	41.00	6	40.80	40.75	-1	11,960	-0.01%
2019/11/18	7	41.12	13	41.21	41.05	-6	12,160	-0.05%
2019/11/15	4	41.19	3	41.10	40.90	1	12,388	0.01%
2019/11/14	1	40.35	1	41.00	40.65	0	12,744	0.00%
2019/11/12	5	41.84	2	41.60	41.45	3	13,341	0.02%
2019/11/11	0	0.00	2	40.50	40.40	-2	13,834	-0.01%
2019/11/08	5.1	41.24	2	41.33	41.00	3.1	14,410	0.02%
2019/11/07	22.1	40.74	17	40.37	40.60	5.1	14,552	0.04%
2019/11/06	84	43.21	82	42.20	42.00	2	14,468	0.01%
2019/11/05	17	44.97	34	44.75	45.30	-17	14,132	-0.12%
2019/11/04	11	43.77	4	43.83	43.50	7	13,749	0.05%
2019/11/01	3	43.45	0	0.00	43.50	3	13,691	0.02%
2019/10/31	1	43.70	1	43.65	43.35	0	13,704	0.00%
2019/10/29	2	43.40	1	42.95	42.80	1	13,673	0.01%
2019/10/28	13	43.59	13	43.85	43.85	0	13,617	0.00%
2019/10/25	6	43.62	0	0.00	43.15	6	13,563	0.04%
2019/10/24	9	44.35	9	44.20	44.10	0	13,517	0.00%
2019/10/23	15	44.69	34	44.34	44.35	-19	13,520	-0.14%
2019/10/22	33	44.17	22	44.24	44.10	11	13,312	0.08%
2019/10/21	4	42.83	6	42.60	42.75	-2	13,039	-0.02%
2019/10/18	5	42.42	1	42.10	42.25	4	12,991	0.03%
2019/10/17	1	42.00	2	41.75	41.95	-1	12,961	-0.01%
2019/10/16	6	42.81	7	42.20	42.00	-1	12,920	-0.01%
2019/10/15	4	42.45	8	42.04	42.45	-4	12,807	-0.03%
2019/10/14	1	41.50	2	41.38	41.15	-1	12,605	-0.01%
2019/10/09	6	40.60	0	0.00	40.50	6	12,511	0.05%
2019/10/07	2	41.90	0	0.00	42.00	2	12,362	0.02%
2019/10/04	1	41.05	3	41.45	41.00	-2	12,222	-0.02%
2019/10/03	5	42.05	5	41.85	41.95	0	12,128	0.00%
2019/10/02	0	0.00	3	41.77	42.40	-3	12,070	-0.02%
2019/10/01	1	40.75	4	40.94	41.00	-3	11,963	-0.03%
2019/09/27	22	40.77	17	40.70	40.60	5	11,886	0.04%
2019/09/26	1	44.00	6	43.42	43.50	-5	11,505	-0.04%
2019/09/25	13	43.55	46	43.26	43.20	-33	11,442	-0.29%
2019/09/24	55	45.70	73	44.16	43.45	-18	11,299	-0.16%
2019/09/23	76	47.67	12	46.94	46.80	64	10,695	0.60%
2019/09/20	15	48.27	5	47.85	48.60	10	10,293	0.10%
2019/09/19	3	46.52	2	46.60	46.90	1	9,803	0.01%
2019/09/18	8	47.24	10	47.04	46.55	-2	9,709	-0.02%
2019/09/17	119	47.11	119	47.34	47.10	0	9,484	0.00%	大買/大賣/
2019/09/16	3	46.90	13	46.48	46.50	-10	9,039	-0.11%
2019/09/12	12	45.75	3	45.97	46.35	9	8,913	0.10%
2019/09/11	2	45.90	0	0.00	45.20	2	8,751	0.02%
2019/09/10	6	45.34	2	45.33	45.30	4	8,666	0.05%
2019/09/09	0	0.00	1	46.80	46.50	-1	8,491	-0.01%
2019/09/06	1	47.45	21	46.26	46.30	-20	8,432	-0.24%
2019/09/05	26	47.15	10	47.07	46.70	16	8,273	0.19%
2019/09/04	1	44.80	3	44.85	45.25	-2	7,862	-0.03%
2019/09/03	107	45.06	103	44.64	45.05	4	7,723	0.05%	大買/大賣/
2019/09/02	21	44.50	39	44.43	44.50	-18	7,511	-0.24%
2019/08/30	26	44.57	40	44.63	43.20	-14	7,313	-0.19%
2019/08/29	26	46.52	10	46.54	46.80	16	6,927	0.23%
2019/08/28	64	46.28	27	46.32	46.30	37	6,709	0.55%
2019/08/27	44.1	45.79	56	46.36	46.50	-12	6,414	-0.19%
2019/08/26	3	42.77	10	42.94	43.55	-7	5,719	-0.12%
2019/08/23	17	43.29	20	43.35	42.95	-3	5,531	-0.05%
2019/08/22	121	42.31	140	42.56	42.30	-19	5,193	-0.37%	大買/大賣/
2019/08/21	9	41.78	9	42.01	42.00	0	4,975	0.00%
2019/08/20	19.1	41.83	47	42.20	40.80	-28	4,749	-0.59%
2019/08/19	41	43.70	25	43.16	42.30	16	4,500	0.36%
2019/08/16	21	41.53	12	41.50	41.75	9	4,112	0.22%
2019/08/15	13	41.37	14	40.99	41.80	-1	3,876	-0.03%
2019/08/14	1.1	41.50	26	40.48	41.50	-24.9	3,444	-0.72%
2019/08/13	151	38.23	146	38.00	38.20	5	2,872	0.17%	大買/大賣/
2019/08/12	0	0.00	32	37.87	38.10	-32	2,255	-1.42%
2019/08/08	5	33.66	3	34.43	34.65	2	2,010	0.10%
2019/08/07	5	33.60	0	0.00	33.65	5	1,853	0.27%
2019/08/06	1	30.70	4	31.98	32.65	-3	1,774	-0.17%
2019/08/02	2	32.30	4	32.35	32.30	-2	1,764	-0.11%
2019/08/01	1	33.30	2	33.55	33.40	-1	1,744	-0.06%
2019/07/30	20	32.70	27	32.86	32.80	-7	1,668	-0.42%
2019/07/29	0	0.00	3	33.68	33.70	-3	1,635	-0.18%
2019/07/25	2	33.15	0	0.00	32.75	2	1,546	0.13%
2019/07/23	1	31.80	0	0.00	31.80	1	1,489	0.07%
2019/07/10	0	0.00	7	30.75	30.75	-7	1,765	-0.40%
2019/07/02	2	31.30	0	0.00	31.50	2	2,063	0.10%
2019/07/01	4	30.60	0	0.00	31.45	4	2,088	0.19%
2019/06/28	2	32.38	0	0.00	32.10	2	2,361	0.08%
2019/06/25	0	0.00	1	31.70	31.95	-1	2,505	-0.04%
2019/06/21	5	32.60	4	32.35	32.50	1	2,585	0.04%
2019/06/20	8	32.76	7	32.70	32.70	1	2,619	0.04%
2019/06/19	3	31.90	4	32.16	32.00	-1	2,584	-0.04%
2019/06/14	0	0.00	1	31.40	31.35	-1	2,623	-0.04%
2019/06/13	1	30.90	2	30.80	31.00	-1	2,623	-0.04%
2019/06/12	3	29.37	0	0.00	29.35	3	2,608	0.12%
2019/06/11	1	29.15	0	0.00	29.20	1	2,613	0.04%
2019/05/27	0	0.00	2	28.15	28.15	-2	3,286	-0.06%
2019/05/24	0	0.00	6	28.43	28.25	-6	3,344	-0.18%
2019/05/23	1	28.30	0	0.00	28.30	1	3,368	0.03%
2019/05/21	1	28.45	0	0.00	29.10	1	3,435	0.03%
2019/05/14	1	27.95	1	29.50	29.50	0	3,661	0.00%
2019/05/13	1	28.75	0	0.00	28.70	1	3,712	0.03%
2019/05/10	3	30.70	1	29.80	29.85	2	3,759	0.05%
2019/05/09	0	0.00	15	30.48	30.35	-15	3,760	-0.40%
2019/05/06	1	32.30	15	32.33	31.70	-14	3,817	-0.37%
2019/05/03	0	0.00	15	32.95	32.90	-15	3,807	-0.39%
2019/04/29	5	33.05	0	0.00	33.00	5	3,914	0.13%
2019/04/25	21	34.97	1	34.60	34.60	20	3,952	0.51%
2019/04/22	10	34.73	0	0.00	34.55	10	4,007	0.25%
2019/04/19	10	34.63	0	0.00	34.90	10	4,037	0.25%
2019/04/18	0	0.00	1	33.90	33.85	-1	4,000	-0.02%
2019/04/17	1	34.55	1	34.55	34.50	0	3,983	0.00%
2019/04/16	0	0.00	26	34.61	34.90	-26	4,021	-0.65%
2019/04/12	14	33.04	2	33.25	32.80	12	3,916	0.31%
2019/04/11	6	33.45	3	33.50	33.15	3	3,913	0.08%
2019/04/10	2	33.90	0	0.00	33.85	2	3,898	0.05%
2019/04/09	4	34.89	19	34.76	34.35	-15	3,879	-0.39%
2019/04/08	17	33.78	13	33.92	34.00	4	3,761	0.11%
2019/04/03	3	34.47	4	34.41	34.60	-1	3,670	-0.03%
2019/04/02	18	34.69	18	35.18	34.55	0	3,618	0.00%
2019/04/01	12	33.39	14	33.40	33.40	-2	3,357	-0.06%
2019/03/29	7	33.04	7	33.23	33.30	0	3,274	0.00%
2019/03/28	11	32.37	31	32.42	32.45	-20	3,149	-0.64%
2019/03/27	0	0.00	3	32.70	32.70	-3	3,173	-0.09%
2019/03/26	0	0.00	1	31.90	31.85	-1	3,124	-0.03%
2019/03/25	3	31.95	0	0.00	31.95	3	3,122	0.10%
2019/03/20	11	31.99	4	31.83	31.85	7	3,073	0.23%
2019/03/19	12	32.27	3	32.95	32.20	9	3,165	0.28%
2019/03/18	0	0.00	30	32.23	32.50	-30	3,114	-0.96%
2019/03/12	3	31.40	0	0.00	31.00	3	3,192	0.09%
2019/03/08	5	31.10	0	0.00	31.05	5	3,320	0.15%
2019/03/06	11	31.35	0	0.00	31.30	11	3,401	0.32%
2019/03/05	2	31.65	0	0.00	31.65	2	3,417	0.06%
2019/03/04	0	0.00	13.6	32.11	32.00	-13.6	3,417	-0.40%
2019/02/27	2	32.50	1	31.50	32.50	1	3,436	0.03%
2019/02/26	146	32.55	135	32.39	32.55	11	3,339	0.33%	大買/大賣/
2019/02/25	0	0.00	3	30.88	31.20	-3	2,972	-0.10%
2019/02/19	10	30.55	0	0.00	30.60	10	2,943	0.34%
2019/02/18	12	30.98	0	0.00	30.70	12	2,941	0.41%
2019/02/15	1	30.80	5	30.85	31.00	-4	2,918	-0.14%
2019/02/14	1	31.05	11	31.19	31.20	-10	2,878	-0.35%
2019/02/12	11	30.28	1	30.25	30.60	10	2,821	0.35%
2019/02/11	10	31.00	0	0.00	30.70	10	2,757	0.36%
2019/01/29	0	0.00	1	29.95	29.80	-1	2,682	-0.04%
2019/01/28	0	0.00	1	29.90	30.15	-1	2,676	-0.04%
2019/01/25	0	0.00	1	29.95	30.05	-1	2,701	-0.04%
2019/01/23	0	0.00	3	29.65	29.55	-3	2,654	-0.11%
2019/01/22	6	29.93	4	29.90	30.00	2	2,639	0.08%
2019/01/21	4	30.23	0	0.00	30.05	4	2,591	0.15%
2019/01/17	5	29.25	2	29.15	29.15	3	2,491	0.12%
2019/01/16	2	29.45	2	28.30	29.55	0	2,448	0.00%
2019/01/15	2	28.30	0	0.00	28.15	2	2,341	0.09%
2019/01/14	0	0.00	1	28.10	28.05	-1	2,339	-0.04%
2019/01/11	13	28.22	3	28.33	28.30	10	2,327	0.43%
2019/01/03	2	26.90	0	0.00	27.15	2	2,196	0.09%
2018/12/25	1	29.25	0	0.00	29.10	1	2,183	0.05%
2018/12/21	6	28.36	0	0.00	28.40	6	2,135	0.28%
2018/12/11	3	28.05	0	0.00	28.90	3	2,113	0.14%
2018/12/06	0	0.00	6	29.49	29.10	-6	2,101	-0.29%
2018/12/05	3	30.68	0	0.00	30.70	3	2,055	0.15%
2018/11/29	0	0.00	1	30.00	29.60	-1	1,891	-0.05%
2018/11/28	0	0.00	4	29.03	29.40	-4	1,809	-0.22%
2018/11/22	0	0.00	2	28.90	28.00	-2	1,724	-0.12%
2018/11/19	5	28.72	2	28.90	29.00	3	1,710	0.18%
2018/11/14	0	0.00	1	28.15	27.70	-1	1,647	-0.06%
2018/11/13	1	27.75	0	0.00	28.05	1	1,671	0.06%
2018/11/12	2	28.40	2	28.80	28.35	0	1,689	0.00%
2018/11/09	2	27.15	0	0.00	27.30	2	1,623	0.12%
2018/11/07	5	27.00	0	0.00	27.20	5	1,643	0.30%
2018/11/02	0	0.00	15	27.10	27.15	-15	1,795	-0.84%
2018/10/26	1	24.60	0	0.00	24.00	1	1,786	0.06%
2018/10/25	3	24.20	0	0.00	24.05	3	1,820	0.16%
2018/10/24	0	0.00	1	25.50	25.45	-1	1,826	-0.05%
2018/10/23	1	25.80	0	0.00	25.30	1	1,835	0.05%
2018/10/15	0	0.00	11	25.51	25.60	-11	1,914	-0.57%
2018/10/12	10	25.45	5	25.30	25.60	5	1,912	0.26%
2018/10/11	1	25.80	0	0.00	25.75	1	1,897	0.05%
2018/10/09	5	28.75	0	0.00	28.60	5	1,890	0.26%
2018/10/08	2	28.70	0	0.00	29.10	2	1,885	0.11%
2018/10/04	3	31.90	3	31.35	31.25	0	1,879	0.00%
2018/10/03	0	0.00	3	32.00	31.60	-3	1,883	-0.16%
2018/10/01	8	32.33	3	32.50	32.45	5	1,906	0.26%
2018/09/28	7	32.11	4	31.85	31.90	3	1,948	0.15%
2018/09/27	2	32.10	3	31.65	31.85	-1	1,955	-0.05%
2018/09/25	3	31.30	0	0.00	31.55	3	1,945	0.15%
2018/09/21	0	0.00	5	31.30	31.40	-5	1,962	-0.25%
2018/09/20	0	0.00	2	31.70	31.40	-2	2,000	-0.10%
2018/09/19	3	32.75	4	32.61	32.60	-1	2,034	-0.05%
2018/09/17	2	32.70	2	32.15	32.25	0	2,018	0.00%
2018/09/14	9	30.61	8	31.99	32.80	1	2,040	0.05%
2018/09/13	1	29.85	0	0.00	30.25	1	1,972	0.05%
2018/09/12	5	29.44	5	29.50	29.35	0	1,973	0.00%
2018/09/10	1	28.40	2	28.40	28.40	-1	2,006	-0.05%
2018/08/28	1	33.20	1	33.20	33.30	0	2,399	0.00%
2018/08/27	3	32.20	1	32.10	32.20	2	2,397	0.08%
2018/08/24	1	31.90	0	0.00	31.95	1	2,418	0.04%
2018/08/21	1	31.65	0.2	31.60	31.60	0.8	2,546	0.03%
2018/08/20	1	32.50	1	31.75	31.80	0	2,565	0.00%
2018/08/14	5	33.05	0	0.00	33.50	5	2,631	0.19%
2018/08/13	1	32.60	22	32.70	32.60	-21	2,627	-0.80%
2018/08/10	1	36.25	7	36.04	35.80	-6	2,563	-0.23%
2018/08/02	21	38.95	15	39.20	38.50	6	2,624	0.23%
2018/08/01	3	39.00	5	39.16	39.00	-2	2,603	-0.08%
2018/07/31	0	0.00	1	38.15	38.65	-1	2,586	-0.04%
2018/07/30	2	37.95	10	38.25	38.05	-8	2,594	-0.31%
2018/07/27	15	38.13	2	38.30	38.05	13	2,603	0.50%
2018/07/24	5	37.90	0	0.00	38.00	5	2,620	0.19%
2018/07/19	0	0.00	5	37.90	37.60	-5	2,629	-0.19%
2018/07/18	4	37.95	0	0.00	37.70	4	2,699	0.15%
2018/07/17	5	38.25	4	38.05	38.00	1	2,771	0.04%
2018/07/16	0	0.00	2	37.85	37.85	-2	2,780	-0.07%
2018/07/10	5	37.95	6	37.83	37.75	-1	2,944	-0.03%
2018/07/09	6	37.96	5	38.50	37.80	1	3,295	0.03%
2018/07/06	7	37.92	7	37.66	38.00	0	3,328	0.00%
2018/07/05	15	37.70	0	0.00	37.20	15	3,292	0.46%
2018/06/29	2	37.65	0	0.00	37.60	2	3,293	0.06%
2018/06/28	6	40.28	1	40.00	40.00	5	3,311	0.15%
2018/06/26	2	40.45	0	0.00	40.20	2	3,309	0.06%
2018/06/25	0	0.00	13	41.98	41.25	-13	3,337	-0.39%
2018/06/22	3	41.00	6	40.95	41.05	-3	3,324	-0.09%
2018/06/21	13	41.40	10	41.50	41.40	3	3,325	0.09%
2018/06/20	1	41.10	0	0.00	40.85	1	3,344	0.03%
2018/06/19	2	41.80	0	0.00	41.50	2	3,344	0.06%
2018/06/14	0	0.00	2	42.00	41.65	-2	3,314	-0.06%
2018/06/13	5	41.50	3	41.75	41.45	2	3,282	0.06%
2018/06/12	9	42.83	4	42.60	42.20	5	3,249	0.15%
2018/06/11	1	40.90	4	41.36	41.50	-3	3,079	-0.10%
2018/06/08	4	40.59	0	0.00	40.60	4	3,144	0.13%
2018/06/07	5	40.76	0	0.00	40.65	5	3,184	0.16%
2018/06/06	5	40.54	0	0.00	40.70	5	3,253	0.15%
2018/05/31	13	39.79	1	40.05	39.85	12	3,334	0.36%
2018/05/29	0	0.00	4	39.16	39.10	-4	3,360	-0.12%
2018/05/25	0	0.00	1	39.35	39.20	-1	3,448	-0.03%
2018/05/24	10	39.70	0	0.00	39.55	10	3,460	0.29%
2018/05/17	0	0.00	1	39.60	39.25	-1	3,513	-0.03%
2018/05/15	0	0.00	1	38.40	38.25	-1	3,546	-0.03%
2018/05/11	2	38.75	4	38.98	38.50	-2	3,703	-0.05%
2018/05/07	0	0.00	4	38.20	37.95	-4	3,852	-0.10%
2018/04/30	0	0.00	1	39.00	39.15	-1	4,180	-0.02%
2018/04/27	1	39.50	5	39.15	39.10	-4	4,217	-0.09%
2018/04/25	0	0.00	20	39.20	39.90	-20	4,308	-0.46%
2018/04/24	12	39.80	0	0.00	39.55	12	4,371	0.27%
2018/04/23	11	41.51	0	0.00	41.25	11	4,359	0.25%
2018/04/20	11	43.27	0	0.00	43.10	11	4,368	0.25%
2018/04/18	1	42.60	9	43.30	42.85	-8	4,569	-0.18%
2018/04/17	3	43.10	11	43.25	42.65	-8	4,625	-0.17%
2018/04/16	10	43.76	6	43.63	43.40	4	4,656	0.09%
2018/04/13	26	44.02	26	43.84	43.95	0	4,860	0.00%
2018/04/12	1	41.00	8	42.25	42.30	-7	5,110	-0.14%
2018/04/11	5	41.06	0	0.00	41.05	5	5,324	0.09%
2018/04/10	3	41.18	0	0.00	41.00	3	5,359	0.06%
2018/04/09	3	41.40	3	42.00	41.30	0	5,461	0.00%
2018/04/02	0	0.00	5	43.55	43.15	-5	5,508	-0.09%
2018/03/31	0	0.00	3	43.70	43.35	-3	5,627	-0.05%
2018/03/30	1	43.25	1	43.30	43.15	0	5,713	0.00%
2018/03/28	0	0.00	6	43.03	43.05	-6	5,779	-0.10%
2018/03/27	10	42.50	23	42.62	42.60	-13	5,873	-0.22%
2018/03/26	0	0.00	5	41.60	41.75	-5	5,918	-0.08%
2018/03/23	4	41.54	0	0.00	41.20	4	5,934	0.07%
2018/03/21	0	0.00	3	42.78	42.55	-3	6,059	-0.05%
2018/03/20	3	42.23	0	0.00	42.15	3	6,083	0.05%
2018/03/19	5	42.45	3	42.47	42.45	2	6,177	0.03%
2018/03/15	4	42.95	0	0.00	42.95	4	6,249	0.06%
2018/03/14	10	43.68	2	43.35	43.25	8	6,329	0.13%
2018/03/13	2	43.45	1	43.00	43.55	1	6,380	0.02%
2018/03/12	7	43.44	17	43.32	43.25	-10	6,518	-0.15%
2018/03/09	1	43.30	1	43.00	43.20	0	6,528	0.00%
2018/03/07	0	0.00	6	42.20	42.45	-6	6,481	-0.09%
2018/03/06	10	42.40	0	0.00	42.20	10	6,567	0.15%
2018/03/05	2	42.80	0	0.00	42.35	2	6,667	0.03%
2018/03/02	23	43.25	29	43.44	43.20	-6	6,704	-0.09%
2018/03/01	0	0.00	4	42.83	43.30	-4	6,668	-0.06%
2018/02/27	0	0.00	15	42.67	42.40	-15	6,750	-0.22%
2018/02/26	0	0.00	11	42.67	42.35	-11	6,778	-0.16%
2018/02/23	12	41.87	0	0.00	41.60	12	6,778	0.18%
2018/02/22	0	0.00	7	41.80	41.45	-7	6,832	-0.10%
2018/02/12	5	39.45	0	0.00	39.30	5	6,862	0.07%
2018/02/08	5	40.10	7	40.09	39.80	-2	6,955	-0.03%
2018/02/06	0	0.00	5	40.70	40.50	-5	7,439	-0.07%
2018/02/02	15	43.68	0	0.00	43.25	15	7,397	0.20%
2018/02/01	5	44.20	1	44.50	43.60	4	7,484	0.05%
2018/01/31	5	43.85	11	43.91	44.05	-6	7,600	-0.08%
2018/01/30	5	43.60	11	44.11	43.65	-6	7,710	-0.08%
2018/01/29	22	44.12	25	43.91	43.60	-3	7,968	-0.04%
2018/01/26	24	43.42	5	43.46	43.10	19	7,980	0.24%
2018/01/25	6	43.53	3	43.53	43.05	3	8,232	0.04%
2018/01/24	14	41.89	1	41.90	41.85	13	8,277	0.16%
2018/01/23	4	42.04	2	42.23	42.15	2	8,480	0.02%
2018/01/22	1	42.00	11	42.25	41.90	-10	8,993	-0.11%
2018/01/19	15	41.97	6	41.85	41.70	9	9,081	0.10%
2018/01/18	2	43.50	2	43.05	42.50	0	9,067	0.00%
2018/01/17	7	42.58	0	0.00	42.45	7	9,108	0.08%
2018/01/16	4	43.44	2	43.20	43.10	2	9,125	0.02%
2018/01/15	2	44.38	4	44.29	44.00	-2	9,125	-0.02%
2018/01/12	0	0.00	3	44.20	44.60	-3	9,108	-0.03%
2018/01/11	4	43.75	2	44.30	43.35	2	9,218	0.02%
2018/01/10	3	44.13	10	43.85	43.65	-7	9,373	-0.07%
2018/01/09	11	44.25	11	45.14	44.05	0	9,536	0.00%
2018/01/08	14	44.41	33	44.60	44.90	-19	9,404	-0.20%
2018/01/05	7	42.93	54	42.68	42.80	-47	8,875	-0.53%