金居 (8358)-永豐金-高雄券商分點個股進出

台股 » 個股 » 金居 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金居

(8358)

可現股當沖

股價
64.2
漲跌
▲0.2
漲幅
+0.31%
成交量
2,314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－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	1	63.10	1	63.70	64.20	0	4,855	0.00%
2024/05/06	2	64.50	1	64.10	64.00	1	4,826	0.02%
2024/05/03	5	66.62	1	68.39	65.40	4	4,789	0.08%
2024/05/02	0	65.00	2	65.55	65.80	-2	4,674	-0.04%
2024/04/30	0	0.00	1	65.51	65.30	-1	4,648	-0.02%
2024/04/29	7	65.69	8	65.82	65.90	-1	4,610	-0.02%
2024/04/26	2	64.55	2.3	64.96	64.60	-0.3	4,595	-0.01%
2024/04/25	0.3	62.77	6	63.18	62.50	-5.7	4,516	-0.13%
2024/04/24	3.3	61.76	1	61.34	63.00	2.3	4,488	0.05%
2024/04/23	1	60.10	2	59.60	60.00	-1	4,476	-0.02%
2024/04/22	1.4	60.16	3	59.93	59.90	-1.6	4,457	-0.04%
2024/04/19	0.2	61.70	0	0.00	62.30	0.2	4,411	0.00%
2024/04/18	0.1	63.90	1	63.92	64.10	-0.9	4,358	-0.02%
2024/04/17	9	64.33	3	64.57	64.40	6	4,311	0.14%
2024/04/16	4.5	62.77	9	63.47	62.50	-4.5	4,254	-0.11%
2024/04/15	12.4	67.55	9.8	67.78	65.30	2.6	4,169	0.06%
2024/04/12	12	68.20	13	69.32	67.20	-1	3,954	-0.03%
2024/04/11	10	67.69	15.1	67.14	67.20	-5.1	3,653	-0.14%
2024/04/10	10	66.52	6	67.03	66.00	4	3,458	0.12%
2024/04/09	33.2	67.31	35.6	68.08	66.80	-2.4	3,309	-0.07%
2024/04/08	13	65.81	16.3	65.72	65.50	-3.3	2,837	-0.12%
2024/04/03	11	64.11	17	64.60	64.20	-6	2,583	-0.23%
2024/04/02	21.3	64.78	23.3	64.40	64.20	-2	2,408	-0.08%
2024/04/01	12.4	62.79	10	62.75	62.70	2.4	1,963	0.12%
2024/03/29	4	59.60	4	59.40	59.50	0	1,748	0.00%
2024/03/28	0	58.80	0	0.00	58.30	0	1,710	0.00%
2024/03/27	0	0.00	3	57.50	57.50	-3	1,697	-0.18%
2024/03/26	0	57.75	0	0.00	57.50	0	1,692	0.00%
2024/03/22	0	0.00	1	59.80	59.40	-1	1,714	-0.06%
2024/03/21	2	59.15	0	0.00	59.30	2	1,729	0.12%
2024/03/20	0	0.00	0	59.00	59.30	0	1,740	0.00%
2024/03/18	0.2	57.70	0	0.00	58.10	0.2	1,690	0.01%
2024/03/13	0	0.00	1	57.00	57.00	-1	1,722	-0.06%
2024/03/11	0	56.60	0	0.00	57.50	0	1,795	0.00%
2024/03/08	4.1	56.98	0	0.00	56.60	4.1	1,805	0.22%
2024/03/07	1	58.99	1	58.30	58.30	0	1,794	0.00%
2024/03/05	1	59.00	1	59.00	58.80	0	1,897	0.00%
2024/03/04	0	0.00	1	59.50	59.30	-1	1,929	-0.05%
2024/03/01	3	59.33	0	0.00	59.10	3	1,951	0.15%
2024/02/27	2.3	59.29	0	0.00	59.50	2.3	2,005	0.11%
2024/02/26	0	0.00	1	60.20	60.10	-1	2,185	-0.05%
2024/02/23	0	60.40	0	0.00	59.90	0	2,196	0.00%
2024/02/22	0.4	60.86	0	0.00	60.70	0.4	2,216	0.02%
2024/02/21	0	0.00	1.1	61.98	61.50	-1.1	2,242	-0.05%
2024/02/20	2.4	62.38	3	61.60	61.60	-0.6	2,275	-0.03%
2024/02/19	3.1	63.48	4	62.98	62.50	-0.9	2,263	-0.04%
2024/02/16	0.1	62.95	5	63.70	63.50	-4.9	2,226	-0.22%
2024/02/05	2	59.60	0	0.00	59.70	2	2,092	0.10%
2024/01/30	1	59.60	0	0.00	59.50	1	2,185	0.05%
2024/01/25	0	0.00	0	60.50	59.90	0	2,295	0.00%
2024/01/22	0	61.10	1	60.30	60.80	-1	2,463	-0.04%
2024/01/19	0.2	59.80	0	0.00	59.80	0.2	2,550	0.01%
2024/01/18	0	57.50	0	0.00	58.30	0	2,721	0.00%
2024/01/17	0	58.50	0	0.00	58.10	0	2,785	0.00%
2024/01/15	2	59.00	2	59.40	59.10	0	2,850	0.00%
2024/01/11	0	58.10	0	0.00	58.70	0	2,978	0.00%
2024/01/10	2	57.65	2	57.60	57.40	0	3,093	0.00%
2024/01/09	0	58.01	0	0.00	57.70	0	3,155	0.00%
2024/01/08	0	58.80	2	58.40	58.40	-2	3,212	-0.06%
2024/01/05	0	59.05	2	58.90	58.90	-2	3,296	-0.06%
2024/01/04	0	59.50	0	0.00	58.80	0	3,465	0.00%
2023/12/29	0	0.00	1	60.50	60.60	-1	3,957	-0.03%
2023/12/28	1	60.60	0	0.00	60.50	1	4,199	0.02%
2023/12/26	0	0.00	3	60.10	60.20	-3	4,851	-0.06%
2023/12/20	1	60.10	0	0.00	60.70	1	4,988	0.02%
2023/12/19	1	59.80	0	0.00	59.80	1	4,993	0.02%
2023/12/18	0	60.70	2	60.80	60.40	-2	5,035	-0.04%
2023/12/15	2	61.70	1	62.00	61.30	1	5,077	0.02%
2023/12/14	0	0.00	0	61.60	61.50	0	5,173	0.00%
2023/12/11	2.5	61.70	0	0.00	61.90	2.5	5,553	0.05%
2023/12/07	4	62.45	3	62.04	61.60	1	5,764	0.02%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	1	62.30	1	61.80	61.80	0	6,247	0.00%
2023/12/01	3	62.60	2.1	62.70	62.60	0.9	6,619	0.01%
2023/11/30	3	62.37	1	62.30	62.20	2	7,389	0.03%
2023/11/29	1	61.50	1	62.10	61.50	0	7,551	0.00%
2023/11/27	0.1	60.30	0	0.00	60.00	0.1	8,329	0.00%
2023/11/24	1	60.70	0	0.00	60.80	1	8,809	0.01%
2023/11/23	8.5	62.63	2	61.91	61.50	6.5	8,993	0.07%
2023/11/21	0	0.00	6	60.70	60.40	-6	8,887	-0.07%
2023/11/20	3	60.63	5	59.90	60.80	-2	8,988	-0.02%
2023/11/17	6	58.90	0.5	59.00	59.10	5.5	9,095	0.06%
2023/11/16	6	59.25	10	59.40	59.50	-4	9,282	-0.04%
2023/11/15	11	60.36	0	0.00	59.30	11	9,508	0.12%
2023/11/14	4	59.65	8	59.25	59.90	-4	9,725	-0.04%
2023/11/13	5	59.78	8	59.50	59.20	-3	10,039	-0.03%
2023/11/10	0	0.00	3	60.77	60.50	-3	10,560	-0.03%
2023/11/09	0	60.50	0	0.00	60.60	0	10,718	0.00%
2023/11/08	4	61.17	0	0.00	60.80	4	10,744	0.04%
2023/11/07	6.3	61.32	0	0.00	61.10	6.3	10,764	0.06%
2023/11/06	5	61.64	0	0.00	62.10	5	10,844	0.05%
2023/11/03	2	60.50	0	0.00	60.50	2	10,857	0.02%
2023/11/02	2	60.15	2	60.75	60.40	0	10,931	0.00%
2023/11/01	2	58.95	0	0.00	59.00	2	10,977	0.02%
2023/10/31	9	59.74	8	59.80	58.40	1	11,027	0.01%
2023/10/30	1	60.80	0	0.00	60.90	1	11,180	0.01%
2023/10/27	1	61.00	1	61.10	60.20	0	11,313	0.00%
2023/10/26	9.4	62.66	7	61.83	61.10	2.4	11,743	0.02%
2023/10/25	0.3	64.60	0	0.00	65.00	0.3	12,206	0.00%
2023/10/24	2	62.80	3	63.73	64.20	-1	12,992	-0.01%
2023/10/23	0	64.10	1	64.40	63.00	-1	13,942	-0.01%
2023/10/20	6.5	62.15	5	62.64	63.00	1.5	14,815	0.01%
2023/10/19	3.1	63.63	2	63.70	63.90	1.1	14,773	0.01%
2023/10/18	14.6	65.17	2	63.90	64.00	12.6	14,777	0.09%
2023/10/17	0	0.00	5.2	68.45	67.20	-5.2	14,792	-0.03%
2023/10/16	4	67.10	4	68.18	67.10	0	14,788	0.00%
2023/10/13	0	0.00	1	68.60	68.10	-1	14,860	-0.01%
2023/10/12	1	69.40	10.1	69.09	68.70	-9.1	14,865	-0.06%
2023/10/11	23.3	69.03	23	69.12	67.20	0.3	14,932	0.00%
2023/10/06	0.3	67.40	0	0.00	67.50	0.3	14,829	0.00%
2023/10/05	6	68.08	1	69.18	68.10	5	14,942	0.03%
2023/10/04	8	68.21	12.3	68.79	68.40	-4.3	14,858	-0.03%
2023/10/03	9	68.38	37	68.79	68.40	-28	14,680	-0.19%
2023/10/02	2.6	66.58	7	64.90	66.90	-4.4	14,427	-0.03%
2023/09/28	6	61.80	0	0.00	61.80	6	14,264	0.04%
2023/09/27	0	61.50	0	0.00	62.00	0	14,340	0.00%
2023/09/26	3	62.53	0	0.00	61.60	3	14,382	0.02%
2023/09/25	2	63.00	2	63.60	63.10	0	14,459	0.00%
2023/09/22	8	62.78	3	62.63	63.20	5	14,466	0.03%
2023/09/21	1.2	61.42	1	62.30	62.50	0.2	14,478	0.00%
2023/09/20	0.1	62.00	0.1	62.40	61.70	0	14,478	0.00%
2023/09/19	5.2	63.41	2.2	62.79	62.40	3.1	14,567	0.02%
2023/09/18	5.3	64.97	1	65.80	64.00	4.3	14,654	0.03%
2023/09/15	2	66.95	2	67.00	66.60	0	15,118	0.00%
2023/09/14	3	66.03	4.1	66.19	66.80	-1.1	15,209	-0.01%
2023/09/13	6.1	65.11	0	0.00	65.00	6.1	15,083	0.04%
2023/09/12	3	64.67	2	65.00	65.20	1	15,044	0.01%
2023/09/11	12.3	66.11	3	66.33	65.00	9.3	14,948	0.06%
2023/09/08	8	68.61	8	68.98	68.40	0	14,761	0.00%
2023/09/07	13	68.83	7	69.36	69.00	6	14,747	0.04%
2023/09/06	14	70.54	6.1	70.79	69.80	8	14,736	0.05%
2023/09/05	17.2	71.27	22	70.85	70.60	-4.8	14,622	-0.03%
2023/09/04	2	68.10	7	68.64	68.10	-5	13,907	-0.04%
2023/09/01	9	67.30	6	67.28	66.30	3	13,906	0.02%
2023/08/31	14	69.14	28	68.92	68.80	-14	14,025	-0.10%
2023/08/30	9.2	68.08	17	68.31	68.30	-7.8	13,475	-0.06%
2023/08/29	3	64.53	37	65.45	66.40	-34	13,009	-0.26%
2023/08/28	30.1	63.20	2	62.90	63.40	28.1	12,798	0.22%
2023/08/24	6	64.78	13	64.55	64.50	-7	12,777	-0.05%
2023/08/23	11	65.39	3	65.30	64.60	8	12,668	0.06%
2023/08/22	3.1	65.35	5	65.54	64.50	-1.9	12,588	-0.02%
2023/08/21	3	64.20	10	65.13	65.80	-7	12,422	-0.06%
2023/08/18	7	65.60	3	65.17	64.20	4	12,213	0.03%
2023/08/17	3	64.67	3	65.13	65.60	0	12,012	0.00%
2023/08/16	14	62.99	15.4	63.74	64.50	-1.4	11,781	-0.01%
2023/08/15	1	60.63	5.6	61.27	61.90	-4.6	11,231	-0.04%
2023/08/14	3	56.73	2	56.30	56.30	1	11,076	0.01%
2023/08/11	1	57.61	1	57.90	57.50	0	11,048	0.00%
2023/08/10	2.1	58.42	2	58.90	58.10	0.1	11,025	0.00%
2023/08/09	0	0.00	1	60.80	60.90	-1	10,926	-0.01%
2023/08/08	3.3	62.02	3.9	62.25	61.90	-0.7	10,878	-0.01%
2023/08/07	4	63.83	2	63.85	64.00	2	10,834	0.02%
2023/08/04	1	62.10	3	61.67	62.30	-2	10,768	-0.02%
2023/08/02	15	63.65	3	63.63	62.70	12	10,710	0.11%
2023/08/01	3.3	64.60	3	65.07	63.60	0.3	10,508	0.00%
2023/07/31	10.3	69.48	31	69.18	64.50	-20.8	10,379	-0.20%
2023/07/28	31.1	69.34	24.1	69.35	69.60	7	9,839	0.07%
2023/07/27	29	69.09	21	68.98	67.50	8	9,214	0.09%
2023/07/26	43	69.26	63.5	69.52	65.80	-20.5	8,371	-0.24%
2023/07/25	40.1	64.14	48	65.97	66.80	-7.9	7,406	-0.11%
2023/07/24	8	60.39	11	59.88	60.80	-3	6,496	-0.05%
2023/07/21	5	61.60	3.1	61.20	60.80	2	6,468	0.03%
2023/07/20	16	62.26	2	62.10	61.60	14	6,462	0.22%
2023/07/19	3	60.60	0	0.00	59.70	3	6,335	0.05%
2023/07/18	28	61.58	12	61.88	60.80	16	6,304	0.25%
2023/07/17	14.2	62.58	2	62.30	62.00	12.2	6,244	0.20%
2023/07/14	13	62.48	16	63.10	62.00	-3	6,194	-0.05%
2023/07/13	3.2	62.02	9	61.80	61.00	-5.9	5,970	-0.10%
2023/07/12	12	59.75	11	60.23	60.20	1	5,784	0.02%
2023/07/11	0	0.00	6	56.40	57.70	-6	5,611	-0.11%
2023/07/10	5	56.30	3	56.10	56.00	2	5,591	0.04%
2023/07/07	7.1	58.18	9	59.03	57.60	-1.9	5,553	-0.03%
2023/07/06	5	62.52	2.3	62.17	62.40	2.7	5,441	0.05%
2023/07/05	9	63.09	12	63.08	63.00	-3	5,368	-0.06%
2023/07/04	2	62.10	4	62.50	62.40	-2	5,278	-0.04%
2023/07/03	3	62.13	3	62.23	62.30	0	5,211	0.00%
2023/06/30	1	61.20	0	0.00	61.30	1	5,107	0.02%
2023/06/29	1	60.40	3	60.10	60.10	-2	5,085	-0.04%
2023/06/28	1	60.50	3	60.70	60.00	-2	5,085	-0.04%
2023/06/27	5.5	62.03	1	62.10	60.60	4.5	5,088	0.09%
2023/06/26	11.1	64.49	6	64.32	63.90	5.1	4,952	0.10%
2023/06/21	31.5	64.58	36.4	64.84	65.00	-4.9	4,791	-0.10%
2023/06/20	8	61.85	13	62.01	61.20	-5	4,288	-0.12%
2023/06/19	0	0.00	1	60.30	59.80	-1	4,168	-0.02%
2023/06/16	2	60.15	2	60.10	60.10	0	4,175	0.00%
2023/06/15	11	61.21	0	60.80	61.10	11	4,216	0.26%
2023/06/14	4	61.00	1	61.69	60.80	3	4,207	0.07%
2023/06/13	14.5	61.59	10	61.56	61.30	4.5	4,248	0.11%
2023/06/12	7.3	61.29	16	61.33	61.80	-8.7	4,180	-0.21%
2023/06/09	35.1	62.24	28	62.49	63.30	7.1	4,033	0.17%
2023/06/08	4	60.58	17	60.55	60.80	-13	3,779	-0.34%
2023/06/07	21.4	61.19	6	61.03	61.60	15.4	3,720	0.41%
2023/06/06	13	61.45	7.4	61.05	60.00	5.7	3,521	0.16%
2023/06/05	3.1	58.78	4	58.73	58.90	-0.9	3,214	-0.03%
2023/06/02	7	57.86	1	57.80	57.80	6	3,151	0.19%
2023/06/01	1	56.90	1	57.10	57.20	0	3,163	0.00%
2023/05/31	7	57.90	5	58.24	57.50	2	3,194	0.06%
2023/05/30	0	0.00	5	57.00	56.70	-5	3,152	-0.16%
2023/05/29	1	57.10	1.4	57.15	56.80	-0.4	3,218	-0.01%
2023/05/26	6	56.97	13.1	57.49	56.50	-7.1	3,274	-0.22%
2023/05/25	1	57.40	7	56.74	57.30	-6	3,341	-0.18%
2023/05/24	6	56.83	1	56.20	56.80	5	3,360	0.15%
2023/05/23	13	57.45	1	57.10	56.80	12	3,466	0.35%
2023/05/22	6.2	56.74	2	57.65	57.00	4.2	3,606	0.12%
2023/05/19	4	55.60	2	55.00	55.10	2	3,623	0.06%
2023/05/18	3	54.83	2	54.55	55.20	1	3,750	0.03%
2023/05/16	2	53.50	0	0.00	53.20	2	3,850	0.05%
2023/05/15	1	53.20	1	53.50	53.80	0	3,890	0.00%
2023/05/12	0	0.00	2	53.90	54.10	-2	4,039	-0.05%
2023/05/11	2	53.25	5	53.30	53.50	-3	4,113	-0.07%
2023/05/10	0	0.00	1	54.60	54.70	-1	4,193	-0.02%
2023/05/05	6	55.25	0	0.00	55.50	6	4,475	0.13%
2023/05/02	1	55.10	1	55.30	55.20	0	5,159	0.00%
2023/04/28	1	54.90	0	0.00	54.80	1	5,471	0.02%
2023/04/27	2	53.59	0	0.00	53.50	2	5,628	0.04%
2023/04/25	0	54.50	0	0.00	53.70	0	5,941	0.00%
2023/04/21	0	55.80	4	55.50	55.20	-4	6,131	-0.06%
2023/04/20	0	56.50	0	0.00	56.60	0	6,356	0.00%
2023/04/19	4	58.80	0	0.00	58.80	4	6,644	0.06%
2023/04/18	0	0.00	1	60.40	60.00	-1	6,886	-0.01%
2023/04/17	0	0.00	1.5	60.93	60.90	-1.5	7,183	-0.02%
2023/04/12	0	0.00	0.1	61.00	60.90	-0.1	7,350	0.00%
2023/04/11	1.5	60.90	1	61.30	60.60	0.5	7,331	0.01%
2023/04/07	1	60.40	0	0.00	60.70	1	7,279	0.01%
2023/03/29	0	0.00	14	60.21	59.70	-14	7,286	-0.19%
2023/03/28	17.1	59.24	1.1	58.92	58.90	16	7,294	0.22%
2023/03/24	0.1	61.00	10	60.90	61.10	-9.9	7,282	-0.14%
2023/03/23	12	60.27	4	60.90	59.90	8	7,258	0.11%
2023/03/22	3.1	61.69	42	61.55	62.00	-38.9	7,190	-0.54%
2023/03/21	3	59.57	1	60.10	60.10	2	7,257	0.03%
2023/03/20	11	58.26	0	0.00	58.60	11	7,338	0.15%
2023/03/17	1	59.80	0	0.00	59.20	1	7,294	0.01%
2023/03/16	10	58.60	1	58.50	58.50	9	7,311	0.12%
2023/03/15	0	0.00	2	60.65	60.00	-2	7,329	-0.03%
2023/03/14	10	60.60	2	60.90	60.60	8	7,398	0.11%
2023/03/13	1	62.00	1	61.00	61.90	0	7,527	0.00%
2023/03/10	12	61.44	3	62.10	62.10	9	7,674	0.12%
2023/03/09	4	64.60	11	64.38	63.90	-7	8,054	-0.09%
2023/03/08	11	63.59	1	64.40	63.90	10	8,235	0.12%
2023/03/07	0.1	64.29	0	0.00	63.90	0.1	8,237	0.00%
2023/03/06	3.5	64.31	31	64.13	64.20	-27.5	8,246	-0.33%
2023/03/03	0	0.00	1	64.00	63.50	-1	8,274	-0.01%
2023/03/02	2	63.20	0	0.00	63.20	2	8,317	0.02%
2023/03/01	1	63.20	5	61.58	62.90	-4	8,563	-0.05%
2023/02/24	2	62.95	20	62.80	62.80	-18	8,563	-0.21%
2023/02/23	2	62.90	1	63.10	62.80	1	8,536	0.01%
2023/02/22	10	63.60	2	63.40	63.80	8	8,545	0.09%
2023/02/21	13	63.98	7	64.44	64.80	6	8,565	0.07%
2023/02/20	13.6	63.91	3	64.40	64.60	10.6	8,532	0.12%
2023/02/17	16.1	66.14	4.4	66.04	66.00	11.8	8,545	0.14%
2023/02/16	6	66.67	29.3	66.93	67.50	-23.3	8,760	-0.27%
2023/02/15	12.2	64.59	9	65.00	64.70	3.2	8,733	0.04%
2023/02/14	4	64.68	0	0.00	64.50	4	8,745	0.05%
2023/02/13	4	64.63	0	0.00	63.80	4	8,822	0.05%
2023/02/10	29.2	65.38	6	65.17	64.20	23.2	9,008	0.26%
2023/02/09	15	67.11	7.2	67.14	67.20	7.9	9,288	0.08%
2023/02/08	9.2	68.63	4	67.80	67.90	5.2	9,373	0.05%
2023/02/07	2	67.80	3	67.43	68.00	-1	9,417	-0.01%
2023/02/06	4	66.70	7	66.56	67.00	-3	9,664	-0.03%
2023/02/03	1	67.50	4	66.15	66.20	-3	10,133	-0.03%
2023/02/02	52	67.51	39	66.59	67.00	13	10,287	0.13%
2023/02/01	24	67.80	35	67.53	67.40	-11	10,251	-0.11%
2023/01/31	14	65.49	9	65.21	65.70	5	9,979	0.05%
2023/01/30	8	64.28	12	63.23	65.00	-4	9,923	-0.04%
2023/01/17	7	59.76	18	60.13	59.90	-11	9,663	-0.11%
2023/01/16	4.2	59.41	3	59.40	58.90	1.2	9,501	0.01%
2023/01/13	2	59.05	8	58.75	58.10	-6	9,297	-0.06%
2023/01/12	9	58.93	7	58.64	58.60	2	9,133	0.02%
2023/01/11	1	58.20	0	0.00	58.40	1	9,020	0.01%
2023/01/10	8	59.10	7	59.23	58.40	1	8,905	0.01%
2023/01/09	28	58.89	25.3	58.20	58.70	2.7	8,654	0.03%
2023/01/06	5	56.54	10	56.70	57.30	-5	8,280	-0.06%
2023/01/05	19.3	57.52	15	56.41	55.40	4.3	8,005	0.05%
2023/01/04	16	55.42	12.4	55.26	57.00	3.6	7,697	0.05%
2023/01/03	5	51.59	3	51.30	51.90	2	7,479	0.03%
2022/12/29	1	50.00	3	49.77	50.10	-2	7,453	-0.03%
2022/12/28	1	50.30	0	50.50	50.20	1	7,454	0.01%
2022/12/27	1	51.00	0	0.00	51.00	1	7,450	0.01%
2022/12/26	2	51.30	3.1	51.37	51.50	-1.1	7,449	-0.01%
2022/12/22	1	51.60	2	51.70	51.60	-1	7,454	-0.01%
2022/12/21	2	51.14	0	0.00	50.70	2	7,446	0.03%
2022/12/20	2.1	51.48	3	52.60	51.20	-0.9	7,412	-0.01%
2022/12/19	2.1	53.42	7	53.69	53.00	-4.9	7,378	-0.07%
2022/12/16	1	53.60	0	0.00	54.40	1	7,359	0.01%
2022/12/15	1	55.30	1	54.90	55.30	0	7,315	0.00%
2022/12/14	1	54.10	2	54.55	55.10	-1	7,306	-0.01%
2022/12/13	7	55.29	1	53.80	53.80	6	7,264	0.08%
2022/12/12	0	55.50	7	55.31	55.50	-7	7,108	-0.10%
2022/12/09	1	53.30	0	0.00	53.50	1	6,984	0.01%
2022/12/08	1	54.30	1	54.40	54.40	0	6,943	0.00%
2022/12/07	7	53.64	5	53.76	53.30	2	6,879	0.03%
2022/12/06	3	54.80	0	0.00	54.70	3	6,762	0.04%
2022/12/05	4	56.78	15	56.43	56.30	-11	6,642	-0.17%
2022/12/02	3	57.97	7	58.49	58.40	-4	6,480	-0.06%
2022/12/01	5	55.74	6.3	57.01	59.00	-1.3	6,298	-0.02%
2022/11/30	6	52.94	2.1	53.66	54.50	3.9	5,868	0.07%
2022/11/29	1	51.00	4	51.00	51.60	-3	5,662	-0.05%
2022/11/28	0	0.00	1	52.10	51.80	-1	5,630	-0.02%
2022/11/25	2.1	51.47	2	52.55	51.10	0.1	5,600	0.00%
2022/11/24	5	52.74	1	52.90	52.90	4	5,523	0.07%
2022/11/23	13	53.19	25	52.87	52.90	-12	5,432	-0.22%
2022/11/22	17	51.75	1	51.00	50.90	16	5,156	0.31%
2022/11/21	2	50.45	5	51.00	50.80	-3	5,109	-0.06%
2022/11/18	9	52.02	2.1	51.93	51.60	6.9	5,061	0.14%
2022/11/17	10	51.95	4.2	52.01	51.80	5.8	4,910	0.12%
2022/11/16	0	51.80	2	51.61	52.00	-2	4,802	-0.04%
2022/11/15	5	52.14	8.2	52.33	52.30	-3.2	4,707	-0.07%
2022/11/14	13	51.03	4.5	51.20	51.60	8.5	4,510	0.19%
2022/11/11	2.2	48.71	2	49.85	48.55	0.2	4,177	0.00%
2022/11/10	1.3	48.38	3	48.75	48.50	-1.7	4,045	-0.04%
2022/11/09	5.3	50.02	7.3	49.49	49.60	-2	3,940	-0.05%
2022/11/08	6	50.01	9	49.57	49.30	-3	3,814	-0.08%
2022/11/07	7	49.86	11.3	50.58	50.50	-4.3	3,587	-0.12%
2022/11/04	3	47.93	3.1	47.75	47.60	-0.1	3,173	0.00%
2022/11/03	0	0.00	3.1	47.30	47.65	-3.1	3,014	-0.10%
2022/11/02	27	46.81	26.1	46.70	47.10	1	2,855	0.03%
2022/11/01	19	45.85	14.2	46.16	46.50	4.8	2,519	0.19%
2022/10/31	30	42.73	34.2	41.69	43.60	-4.2	1,885	-0.22%
2022/10/28	22	39.47	23	40.10	39.65	-1	1,655	-0.06%
2022/10/27	8	39.64	18	39.53	39.80	-10	1,532	-0.65%
2022/10/26	23	38.86	11.1	39.36	37.50	11.9	1,470	0.81%
2022/10/25	0	0.00	0.1	38.15	38.00	-0.1	1,311	0.00%
2022/10/24	5	38.55	0	0.00	36.90	5	1,270	0.39%
2022/10/19	0	0.00	0	38.35	38.00	0	1,359	0.00%
2022/10/13	0	0.00	1	35.70	34.90	-1	1,756	-0.06%
2022/10/07	0	0.00	0	38.50	38.40	0	1,893	0.00%
2022/09/30	0	0.00	0	37.01	37.85	0	2,101	0.00%
2022/09/29	0	0.00	0	36.70	36.65	0	2,108	0.00%
2022/09/28	0.1	36.05	0	0.00	35.35	0.1	2,122	0.00%
2022/09/26	0.1	37.29	0	0.00	36.65	0.1	2,167	0.00%
2022/09/23	1	39.90	0	0.00	39.35	1	2,180	0.05%
2022/09/22	0	38.65	0	0.00	39.65	0	2,220	0.00%
2022/09/21	0.1	39.75	0	0.00	39.05	0.1	2,253	0.00%
2022/09/19	0	40.50	0	0.00	40.35	0	2,274	0.00%
2022/09/08	0	0.00	2	41.70	41.65	-2	2,500	-0.08%
2022/09/07	0	40.10	0	0.00	40.55	0	2,505	0.00%
2022/09/06	0	40.50	0	0.00	40.30	0	2,502	0.00%
2022/09/05	0.1	41.29	0	0.00	40.70	0.1	2,499	0.00%
2022/09/02	0	0.00	1	42.40	42.35	-1	2,485	-0.04%
2022/08/23	0	0.00	1	43.15	43.20	-1	2,454	-0.04%
2022/08/22	0	0.00	1	43.75	43.35	-1	2,499	-0.04%
2022/08/19	0	44.15	0.1	44.05	43.75	0	2,505	0.00%
2022/08/18	2	43.90	0.2	43.59	43.95	1.8	2,511	0.07%
2022/08/17	0	0.00	0.1	43.50	43.60	-0.1	2,512	0.00%
2022/08/15	0	0.00	4	43.50	43.40	-4	2,519	-0.16%
2022/08/12	1	43.10	3	42.90	43.05	-2	2,522	-0.08%
2022/08/11	1	41.85	0	0.00	41.95	1	2,507	0.04%
2022/08/10	3	41.72	0	0.00	41.90	3	2,505	0.12%
2022/08/09	2	41.70	0	0.00	41.50	2	2,516	0.08%
2022/08/05	0	40.90	2	40.70	40.80	-2	2,520	-0.08%
2022/08/04	0	40.50	0	0.00	40.40	0	2,527	0.00%
2022/08/03	0.1	40.73	0	0.00	40.45	0.1	2,530	0.00%
2022/08/02	0.1	41.20	0	0.00	40.80	0.1	2,548	0.00%
2022/07/29	1	42.94	0	0.00	42.35	1	2,530	0.04%
2022/07/28	1.1	43.38	0	0.00	42.60	1.1	2,524	0.04%
2022/07/27	0	42.85	0	0.00	43.70	0	2,494	0.00%
2022/07/26	0.1	43.92	2	43.35	43.15	-1.9	2,513	-0.08%
2022/07/25	1.1	44.82	0	0.00	44.80	1.1	2,499	0.04%
2022/07/22	2	47.01	3.3	45.44	46.65	-1.3	2,492	-0.05%
2022/07/21	3	44.13	1.1	45.04	46.65	1.9	2,306	0.08%
2022/07/20	2	42.80	0	0.00	42.45	2	2,231	0.09%
2022/07/19	0.1	42.20	9	42.41	41.90	-9	2,255	-0.40%
2022/07/18	0	42.50	0	0.00	42.35	0	2,270	0.00%
2022/07/15	4	46.36	1.1	46.25	46.25	3	2,216	0.13%
2022/07/14	6	44.22	0	0.00	45.10	6	2,175	0.28%
2022/07/13	0	0.00	1	44.80	44.25	-1	2,143	-0.05%
2022/07/12	3.1	43.19	0	0.00	41.95	3.1	2,114	0.15%
2022/07/11	0	44.15	0	0.00	44.20	0	2,063	0.00%
2022/07/08	2	46.15	0	0.00	46.00	2	2,033	0.10%
2022/07/06	0	44.55	0	0.00	44.00	0	1,992	0.00%
2022/07/05	2	45.40	2	45.06	45.45	0	1,998	0.00%
2022/07/01	1.1	45.18	0	0.00	44.05	1.1	1,946	0.05%
2022/06/30	0.1	45.92	0	0.00	45.25	0.1	1,909	0.00%
2022/06/29	0.1	47.50	1	47.25	47.05	-0.9	1,868	-0.05%
2022/06/28	0	0.00	1	48.50	48.50	-1	1,840	-0.05%
2022/06/23	1.1	47.46	1	47.40	47.40	0.1	1,794	0.00%
2022/06/21	1	49.20	0	0.00	50.00	1	1,735	0.06%
2022/06/20	1.3	49.70	1	48.70	48.35	0.3	1,712	0.01%
2022/06/17	1.4	51.43	3	51.57	51.30	-1.6	1,700	-0.10%
2022/06/16	0.1	54.92	0	0.00	54.10	0.1	1,660	0.01%
2022/06/15	1	55.40	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0.1	55.40	0	0.00	55.90	0.1	1,681	0.00%
2022/06/13	0	56.50	0	0.00	56.30	0	1,694	0.00%
2022/06/09	0	0.00	2	57.20	57.10	-2	1,727	-0.12%
2022/06/06	2	57.50	0.1	57.89	57.50	1.9	1,766	0.11%
2022/06/01	1	58.20	4.1	58.10	58.30	-3.1	1,836	-0.17%
2022/05/31	1	58.00	0	0.00	57.90	1	1,850	0.05%
2022/05/30	1	57.60	0	0.00	58.00	1	1,871	0.05%
2022/05/26	1.4	54.94	0	0.00	54.10	1.4	1,874	0.07%
2022/05/25	0	54.80	0	0.00	55.00	0	1,982	0.00%
2022/05/24	0.2	55.33	0	0.00	55.00	0.2	2,197	0.01%
2022/05/23	0	56.50	0	0.00	56.10	0	2,307	0.00%
2022/05/20	0	56.40	0	0.00	55.80	0	2,317	0.00%
2022/05/17	3	56.10	3	56.00	56.70	0	2,285	0.00%
2022/05/16	8.1	55.40	4	55.50	54.60	4.1	2,269	0.18%
2022/05/13	5	55.56	8	55.85	55.80	-3	2,260	-0.13%
2022/05/12	3	56.00	0	0.00	55.50	3	2,249	0.13%
2022/05/11	4	56.30	9	56.63	56.90	-5	2,235	-0.22%
2022/05/06	0	0.00	4	58.70	60.40	-4	2,244	-0.18%
2022/05/05	9	60.93	3	60.80	60.60	6	2,255	0.27%
2022/05/04	1	59.40	1	59.80	59.80	0	2,296	0.00%
2022/05/03	2	58.60	1	58.00	58.60	1	2,298	0.04%
2022/04/29	4	58.00	6	58.48	58.10	-2	2,305	-0.09%
2022/04/28	7	58.10	3	58.27	58.00	4	2,300	0.17%
2022/04/27	3	58.00	3	58.33	59.50	0	2,277	0.00%
2022/04/26	0	0.00	2	60.10	59.50	-2	2,261	-0.09%
2022/04/25	2.3	60.42	0	0.00	60.50	2.3	2,256	0.10%
2022/04/21	1	66.80	0	0.00	66.40	1	2,218	0.05%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/18	1	66.80	0	0.00	66.00	1	2,273	0.04%
2022/04/15	1	68.00	0	0.00	67.60	1	2,295	0.04%
2022/04/14	1	68.70	0	0.00	68.00	1	2,354	0.04%
2022/04/13	2	68.70	0	0.00	68.70	2	2,381	0.08%
2022/04/12	0	0.00	2	67.80	68.00	-2	2,429	-0.08%
2022/04/11	3	69.03	2	68.80	68.60	1	2,456	0.04%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/04/07	0	0.00	4	70.60	70.40	-4	2,504	-0.16%
2022/04/01	1	71.20	1	71.40	71.40	0	2,653	0.00%
2022/03/31	1	71.90	0	0.00	71.80	1	2,696	0.04%
2022/03/30	4.1	72.83	0	0.00	72.60	4.1	2,776	0.15%
2022/03/29	1	73.00	0	0.00	72.30	1	2,965	0.03%
2022/03/25	0	0.00	1	73.01	73.00	-1	3,130	-0.03%
2022/03/24	0	0.00	2	72.05	72.50	-2	3,173	-0.06%
2022/03/23	2	72.50	2	72.70	72.60	0	3,210	0.00%
2022/03/22	3	72.80	3.3	71.52	72.70	-0.3	3,236	-0.01%
2022/03/21	0	0.00	5	71.10	71.40	-5	3,239	-0.15%
2022/03/18	5	70.94	0	0.00	71.40	5	3,312	0.15%
2022/03/17	1	70.00	0	0.00	70.90	1	3,316	0.03%
2022/03/16	2	69.40	1	69.00	68.80	1	3,351	0.03%
2022/03/15	0.3	69.50	1	69.30	68.80	-0.8	3,369	-0.02%
2022/03/14	1.2	71.15	0	0.00	70.60	1.2	3,381	0.04%
2022/03/10	1	71.70	3	71.70	71.30	-2	3,491	-0.06%
2022/03/09	1	71.20	1	71.10	70.90	0	3,527	0.00%
2022/03/08	2	71.70	1	71.50	70.10	1	3,573	0.03%
2022/03/07	2	71.55	2	71.20	70.90	0	3,618	0.00%
2022/03/04	2	74.45	4	74.13	73.30	-2	3,643	-0.05%
2022/03/03	5	76.00	10	75.14	74.50	-5	3,723	-0.13%
2022/03/02	0	0.00	9	74.59	75.20	-9	3,791	-0.24%
2022/03/01	5	74.86	8	74.90	75.40	-3	3,833	-0.08%
2022/02/25	19	75.59	3.1	75.69	75.00	15.9	3,886	0.41%
2022/02/24	11.4	74.92	10.3	74.92	74.20	1.1	4,011	0.03%
2022/02/23	9	73.42	5	73.48	74.20	4	4,011	0.10%
2022/02/17	0	0.00	1	71.40	70.90	-1	5,207	-0.02%
2022/02/16	1	70.81	1	71.50	70.80	0	5,801	0.00%
2022/02/14	1	70.50	1	70.70	70.70	0	5,953	0.00%
2022/02/11	3.2	72.07	13	72.12	72.00	-9.9	6,038	-0.16%
2022/02/10	16	73.21	4	73.10	73.00	12	6,225	0.19%
2022/02/09	2	72.20	0	0.00	72.20	2	6,242	0.03%
2022/02/08	3	70.60	0	0.00	71.50	3	6,346	0.05%
2022/01/26	8	67.85	7	67.69	67.50	1	6,444	0.02%
2022/01/25	0	0.00	1	69.30	69.00	-1	6,552	-0.02%
2022/01/24	2	69.45	2	69.80	69.80	0	6,667	0.00%
2022/01/21	1	71.00	1	71.40	71.50	0	6,749	0.00%
2022/01/18	2	73.90	0	0.00	73.40	2	6,994	0.03%
2022/01/17	2	73.80	0	0.00	73.80	2	7,053	0.03%
2022/01/14	0	72.60	0	0.00	73.10	0	7,114	0.00%
2022/01/13	1	73.70	0	0.00	73.70	1	7,171	0.01%
2022/01/12	0	0.00	3	72.03	72.20	-3	7,299	-0.04%
2022/01/11	0	0.00	2	72.90	72.70	-2	7,345	-0.03%
2022/01/10	0.1	74.00	0	0.00	73.90	0.1	7,484	0.00%
2022/01/07	1	74.00	1	73.80	73.50	0	7,675	0.00%
2022/01/06	2	75.05	1	75.00	75.30	1	7,663	0.01%
2022/01/04	0	0.00	10	77.85	77.30	-10	7,696	-0.13%
2022/01/03	1	77.50	3	78.00	77.30	-2	7,732	-0.03%
2021/12/30	2	77.70	3	78.30	77.10	-1	7,817	-0.01%
2021/12/28	5	78.46	1	78.30	77.60	4	8,059	0.05%
2021/12/27	1	77.70	0	0.00	77.60	1	8,168	0.01%
2021/12/24	3	78.50	2.2	78.48	78.40	0.8	8,290	0.01%
2021/12/23	0	0.00	11	78.32	78.40	-11	8,387	-0.13%
2021/12/22	9	76.27	28	76.77	77.10	-19	8,527	-0.22%
2021/12/21	4.1	74.50	0.1	74.60	75.00	4	9,313	0.04%
2021/12/20	0	0.00	2	74.50	73.10	-2	9,674	-0.02%
2021/12/17	10	74.60	1	74.80	74.90	9	9,822	0.09%
2021/12/16	0	0.00	7	75.60	75.90	-7	9,836	-0.07%
2021/12/15	0	0.00	1	75.50	74.80	-1	9,853	-0.01%
2021/12/14	11	75.83	1	75.40	75.20	10	9,905	0.10%
2021/12/13	1	74.80	0	0.00	75.10	1	9,860	0.01%
2021/12/10	1.1	74.02	0	0.00	74.40	1.1	10,038	0.01%
2021/12/08	0.1	76.70	0	0.00	76.20	0.1	10,010	0.00%
2021/12/07	1	77.50	1	76.70	76.60	0	10,001	0.00%
2021/12/06	0.1	75.90	0	0.00	76.00	0.1	10,060	0.00%
2021/12/02	0.1	76.00	1	75.80	75.50	-1	10,112	-0.01%
2021/12/01	2	75.45	3	75.33	75.30	-1	10,105	-0.01%
2021/11/30	3	76.67	3	77.03	76.90	0	10,062	0.00%
2021/11/29	2	74.55	0	76.50	76.30	2	10,057	0.02%
2021/11/26	12	76.40	1	79.00	75.90	11	9,995	0.11%
2021/11/25	1	79.50	0	0.00	78.70	1	9,949	0.01%
2021/11/24	4	78.83	4	79.15	79.70	0	9,979	0.00%
2021/11/23	13.1	79.15	0	0.00	78.80	13.1	10,081	0.13%
2021/11/22	0	0.00	36	82.18	83.00	-36	9,931	-0.36%
2021/11/19	0	0.00	1	78.60	79.10	-1	9,795	-0.01%
2021/11/18	14	78.13	2	78.50	78.10	12	9,812	0.12%
2021/11/17	15	80.25	3	79.97	79.80	12	9,727	0.12%
2021/11/16	59.3	84.08	82.3	84.56	80.50	-23	9,651	-0.24%
2021/11/15	64.4	80.20	14	82.81	83.90	50.4	8,911	0.56%
2021/11/12	1	75.80	2	76.10	76.30	-1	8,640	-0.01%
2021/11/11	12	75.83	0	0.00	75.40	12	8,744	0.14%
2021/11/10	2	75.80	2	76.40	76.10	0	8,994	0.00%
2021/11/09	6	76.50	1.2	76.72	77.00	4.9	9,006	0.05%
2021/11/08	1	75.40	1	75.10	74.00	0	8,860	0.00%
2021/11/05	2	74.55	0	0.00	74.50	2	8,942	0.02%
2021/11/04	0	0.00	5	76.20	75.20	-5	8,981	-0.06%
2021/11/03	0	0.00	1	74.20	74.80	-1	9,139	-0.01%
2021/11/02	11	73.36	13	74.48	73.80	-2	9,260	-0.02%
2021/11/01	4	76.40	5.2	76.36	76.90	-1.2	9,253	-0.01%
2021/10/29	0	0.00	2.1	75.59	74.70	-2.1	9,759	-0.02%
2021/10/28	0	0.00	5	74.40	72.60	-5	10,246	-0.05%
2021/10/27	3	74.80	0	0.00	75.40	3	10,312	0.03%
2021/10/26	4	75.95	0	0.00	74.70	4	10,317	0.04%
2021/10/25	2	74.40	5.2	75.54	75.70	-3.2	10,226	-0.03%
2021/10/21	4	75.15	5	74.10	73.10	-1	10,293	-0.01%
2021/10/20	4	76.28	9	74.96	74.70	-5	10,274	-0.05%
2021/10/19	5	74.02	3	73.80	74.20	2	10,319	0.02%
2021/10/18	5	72.68	3	73.50	74.00	2	10,566	0.02%
2021/10/15	13	72.60	12	72.83	73.40	1	10,569	0.01%
2021/10/14	1	66.80	1	68.30	68.20	0	10,520	0.00%
2021/10/13	6.1	67.26	9	67.07	66.50	-3	10,558	-0.03%
2021/10/12	0	0.00	0.1	69.60	69.10	-0.1	10,571	0.00%
2021/10/08	1	71.00	4	71.13	71.00	-3	10,617	-0.03%
2021/10/07	3	69.97	2	70.90	70.20	1	10,683	0.01%
2021/10/06	13	68.98	11	69.01	67.90	2	11,044	0.02%
2021/10/05	3	67.40	1	62.90	67.60	2	11,074	0.02%
2021/10/04	7.1	67.19	6	69.48	66.00	1.1	11,062	0.01%
2021/10/01	10.1	72.62	6	72.98	71.10	4.1	10,969	0.04%
2021/09/30	14	75.36	13	74.63	75.40	1	10,879	0.01%
2021/09/29	18	76.23	12	76.50	73.90	6	10,816	0.06%
2021/09/28	23	82.73	24	81.65	80.20	-1	10,680	-0.01%
2021/09/27	20	79.25	14.2	79.71	79.90	5.8	9,841	0.06%
2021/09/24	1	76.60	2	74.95	75.70	-1	9,525	-0.01%
2021/09/23	2	72.45	3	73.00	73.00	-1	9,417	-0.01%
2021/09/22	0	0.00	2	72.50	71.50	-2	9,438	-0.02%
2021/09/17	0	0.00	6	73.18	73.50	-6	9,470	-0.06%
2021/09/16	2	72.00	0	0.00	72.60	2	9,454	0.02%
2021/09/15	2.1	74.44	4	72.23	71.50	-1.9	9,509	-0.02%
2021/09/14	1	71.60	0	0.00	71.50	1	9,469	0.01%
2021/09/13	1	71.80	1	73.00	71.70	0	9,632	0.00%
2021/09/10	1	72.70	0	0.00	72.70	1	9,877	0.01%
2021/09/09	3	72.10	3	72.07	72.20	0	10,071	0.00%
2021/09/07	1	69.80	2	69.80	70.30	-1	11,177	-0.01%
2021/09/03	0	0.00	3	72.37	72.10	-3	11,964	-0.03%
2021/09/02	1	72.70	1	73.70	71.90	0	12,347	0.00%
2021/09/01	2	73.20	6	72.85	73.70	-4	12,590	-0.03%
2021/08/31	3	72.53	0	0.00	72.80	3	12,590	0.02%
2021/08/30	1	73.50	1	74.30	73.40	0	12,648	0.00%
2021/08/27	4	74.25	4	72.95	73.70	0	12,604	0.00%
2021/08/26	3	72.00	3	71.43	71.70	0	12,512	0.00%
2021/08/25	1	69.60	5	69.74	70.50	-4	12,632	-0.03%
2021/08/24	8	71.70	2	71.00	70.00	6	12,652	0.05%
2021/08/23	6	70.50	4	70.95	71.50	2	12,669	0.02%
2021/08/20	3	68.57	2	68.95	68.20	1	12,712	0.01%
2021/08/19	5	71.69	4	71.15	69.30	1	12,867	0.01%
2021/08/18	17.1	70.68	18	71.12	73.90	-0.9	12,851	-0.01%
2021/08/17	1	76.82	2	75.50	73.80	-1	12,837	-0.01%
2021/08/16	10.1	76.10	3.5	74.91	74.90	6.6	12,983	0.05%
2021/08/13	9	83.13	7	82.81	82.90	2	12,988	0.02%
2021/08/12	0	0.00	1.1	83.95	84.30	-1.1	13,191	-0.01%
2021/08/11	11	85.41	12	84.73	84.50	-1	13,585	-0.01%
2021/08/10	9	85.50	10	85.86	85.40	-1	13,665	-0.01%
2021/08/09	6	86.00	4.2	86.59	84.10	1.8	13,730	0.01%
2021/08/06	5	88.00	7	88.34	88.00	-2	13,816	-0.01%
2021/08/05	14.1	88.00	13	87.75	87.30	1.1	13,821	0.01%
2021/08/04	24.8	88.42	25.4	88.95	89.10	-0.6	14,081	0.00%
2021/08/03	23.4	85.59	24.8	86.98	87.50	-1.4	13,658	-0.01%
2021/08/02	2	81.85	8.4	82.78	83.30	-6.4	13,151	-0.05%
2021/07/30	2	79.90	1	80.00	79.10	1	13,152	0.01%
2021/07/29	1.6	78.02	0	0.00	78.60	1.6	13,389	0.01%
2021/07/28	1	76.00	6	78.20	77.80	-5	13,621	-0.04%
2021/07/27	2	81.90	4	81.48	80.00	-2	13,719	-0.01%
2021/07/26	1	82.60	0	0.00	81.20	1	13,875	0.01%
2021/07/23	7	83.14	4	82.83	82.10	3	13,994	0.02%
2021/07/22	11	81.06	7	82.61	81.40	4	13,930	0.03%
2021/07/21	4.1	77.36	4	77.18	75.90	0.1	13,746	0.00%
2021/07/20	6.3	77.70	16	77.07	76.90	-9.8	13,750	-0.07%
2021/07/19	5.2	80.39	1	80.50	80.50	4.2	13,833	0.03%
2021/07/16	2.2	81.59	31	81.52	81.40	-28.8	14,247	-0.20%
2021/07/15	1	81.40	4	81.65	81.70	-3	14,505	-0.02%
2021/07/14	15.1	82.86	11	83.00	82.50	4.1	14,695	0.03%
2021/07/13	25	87.41	27.1	85.96	83.70	-2.1	14,884	-0.01%
2021/07/12	3.1	83.50	11	84.26	83.20	-7.9	14,678	-0.05%
2021/07/09	1	84.50	2.1	84.12	84.50	-1.1	14,692	-0.01%
2021/07/08	6.2	83.20	0	0.00	83.20	6.2	14,792	0.04%
2021/07/07	12.2	82.87	85	82.75	82.80	-72.8	14,932	-0.49%
2021/07/06	15	82.90	2.2	84.13	83.00	12.9	15,022	0.09%
2021/07/05	3.1	85.31	10.5	84.91	85.10	-7.4	15,176	-0.05%
2021/07/02	6	81.18	0.1	81.30	82.00	5.9	15,175	0.04%
2021/07/01	0.1	82.70	4	81.80	80.70	-4	15,341	-0.03%
2021/06/30	22.1	81.93	7	82.00	81.50	15.1	15,632	0.10%
2021/06/29	17	83.47	6	83.92	82.80	11	15,724	0.07%
2021/06/28	6.1	83.37	2	84.10	84.80	4.1	16,256	0.03%
2021/06/25	7	83.07	8	83.63	82.70	-1	16,444	-0.01%
2021/06/24	8	84.04	6	84.88	83.50	2	16,969	0.01%
2021/06/23	5	84.80	5.1	84.12	84.80	-0.1	17,087	0.00%
2021/06/22	12	82.44	11	82.89	83.00	1	17,247	0.01%
2021/06/21	4	83.30	1	85.65	82.40	3	17,979	0.02%
2021/06/18	8	87.75	9.2	87.82	87.60	-1.2	18,581	-0.01%
2021/06/17	26	90.10	27	89.94	88.90	-1	18,730	-0.01%
2021/06/16	132.4	90.76	50	89.97	88.90	82.4	18,628	0.44%	大買/
2021/06/15	18	86.99	21	86.61	86.20	-3	18,381	-0.02%
2021/06/11	8	83.06	12	82.94	82.60	-4	18,677	-0.02%
2021/06/10	20	80.93	15	81.29	82.50	5	18,508	0.03%
2021/06/09	32.1	79.81	30	79.93	80.30	2.1	18,181	0.01%
2021/06/08	0.1	77.10	1	76.60	77.00	-0.9	17,994	-0.01%
2021/06/07	2	77.10	5	76.66	76.40	-3	18,105	-0.02%
2021/06/04	2.1	75.95	1	76.20	76.20	1.1	18,079	0.01%
2021/06/03	4	77.00	8	76.54	76.80	-4	18,237	-0.02%
2021/06/02	4	76.48	6	75.62	76.10	-2	18,457	-0.01%
2021/06/01	6	80.28	3	79.50	79.50	3	18,353	0.02%
2021/05/28	5.2	81.69	5	81.12	80.90	0.2	18,411	0.00%
2021/05/27	9	81.66	18	81.03	81.30	-9	18,468	-0.05%
2021/05/26	2	78.40	3	79.50	80.00	-1	18,319	-0.01%
2021/05/25	22	80.86	9	80.82	78.50	13	18,359	0.07%
2021/05/24	3	77.87	11	77.40	78.20	-8	18,270	-0.04%
2021/05/21	10	75.81	7	76.56	75.50	3	18,138	0.02%
2021/05/20	13	75.49	11	75.70	74.00	2	18,249	0.01%
2021/05/19	12	75.76	28.2	75.59	78.60	-16.2	18,154	-0.09%
2021/05/18	31	70.97	29	70.66	71.80	2	18,103	0.01%
2021/05/17	20	70.11	12	69.93	66.50	8	18,788	0.04%
2021/05/14	15	73.09	29	72.91	73.80	-14	20,041	-0.07%
2021/05/13	1	68.40	3	67.60	68.10	-2	19,889	-0.01%
2021/05/12	23	69.37	22	68.42	65.70	1	19,943	0.01%
2021/05/11	0	0.00	11	71.88	70.00	-11	20,097	-0.05%
2021/05/10	3	71.43	0	0.00	71.40	3	20,196	0.01%
2021/05/07	13.1	72.36	0.3	72.79	72.10	12.8	20,804	0.06%
2021/05/06	10	73.84	7	72.96	73.50	3	20,847	0.01%
2021/05/05	13	69.98	9	71.16	70.20	4	20,768	0.02%
2021/05/04	8.1	69.18	14	68.06	67.30	-5.9	21,129	-0.03%
2021/05/03	14.1	76.04	6	74.90	74.70	8.1	21,321	0.04%
2021/04/29	13.2	83.07	10	83.02	83.00	3.2	21,377	0.01%
2021/04/28	2	80.95	1	83.50	80.00	1	21,438	0.00%
2021/04/27	5	82.88	3	82.87	81.80	2	21,401	0.01%
2021/04/26	3	81.77	12	82.37	81.10	-9	21,350	-0.04%
2021/04/23	8	84.66	1.1	84.24	82.80	6.9	21,429	0.03%
2021/04/22	18.3	87.81	7	86.39	85.20	11.3	21,344	0.05%
2021/04/21	0	0.00	12	83.44	84.30	-12	20,986	-0.06%
2021/04/20	17	82.05	4	81.18	81.30	13	20,862	0.06%
2021/04/19	6	80.98	6	80.48	80.10	0	20,734	0.00%
2021/04/16	5	78.88	10	78.79	77.80	-5	20,537	-0.02%
2021/04/15	6	76.95	4	76.85	78.00	2	20,348	0.01%
2021/04/14	10	73.58	25	75.04	75.30	-15	20,297	-0.07%
2021/04/13	19	74.44	13.1	75.60	74.00	5.9	20,402	0.03%
2021/04/12	3	78.97	5	78.50	76.40	-2	20,581	-0.01%
2021/04/09	5	81.28	7	80.09	79.00	-2	20,588	-0.01%
2021/04/08	2	79.15	3	79.37	79.80	-1	20,616	0.00%
2021/04/07	15	80.06	14	79.11	79.50	1	20,634	0.00%
2021/04/06	7	77.97	6	79.35	81.10	1	20,773	0.00%
2021/04/01	5	76.12	2	76.05	75.50	3	21,171	0.01%
2021/03/31	7	76.51	9	76.18	75.80	-2	21,598	-0.01%
2021/03/30	3	73.67	12	73.39	73.10	-9	22,568	-0.04%
2021/03/29	18	73.10	16	73.26	72.40	2	22,798	0.01%
2021/03/26	2	69.60	2	68.95	69.00	0	22,533	0.00%
2021/03/25	13	68.55	12.5	67.95	68.00	0.5	22,491	0.00%
2021/03/24	36	71.79	27	70.55	70.20	9	22,209	0.04%
2021/03/23	16	69.54	9	69.34	70.80	7	21,339	0.03%
2021/03/22	1	66.20	2	65.00	65.30	-1	20,493	0.00%
2021/03/19	15	63.63	25	64.12	63.40	-10	20,159	-0.05%
2021/03/18	17	64.47	17	64.63	63.10	0	19,809	0.00%
2021/03/17	16	64.24	20.3	63.54	64.60	-4.3	19,342	-0.02%
2021/03/16	2.1	60.03	16	60.41	60.30	-13.9	18,592	-0.07%
2021/03/15	1	60.10	2	59.30	59.60	-1	18,506	-0.01%
2021/03/12	11	60.15	2	59.20	58.60	9	18,490	0.05%
2021/03/11	3.1	59.29	3	59.57	59.90	0.1	18,523	0.00%
2021/03/10	1.3	57.50	2	57.10	57.60	-0.7	18,503	0.00%
2021/03/09	5	56.46	3	56.90	56.90	2	18,499	0.01%
2021/03/08	5.2	59.70	1	60.60	58.40	4.2	18,414	0.02%
2021/03/05	6	56.72	7	56.61	56.40	-1	18,256	-0.01%
2021/03/04	1	56.90	1	59.00	56.40	0	18,282	0.00%
2021/03/03	8.2	57.35	0	0.00	58.40	8.2	18,247	0.04%
2021/03/02	2	59.35	0	0.00	57.20	2	18,591	0.01%
2021/02/26	5	58.62	1	58.90	59.30	4	18,657	0.02%
2021/02/25	2	58.50	3	59.50	58.70	-1	18,873	-0.01%
2021/02/24	5	59.90	7	59.36	58.50	-2	18,808	-0.01%
2021/02/23	10	60.80	0	0.00	60.80	10	18,742	0.05%
2021/02/22	17	63.25	18	62.74	61.50	-1	18,702	-0.01%
2021/02/19	9	60.90	9	61.11	61.40	0	18,460	0.00%
2021/02/18	4	60.45	7	61.14	60.60	-3	18,605	-0.02%
2021/02/17	15.1	62.05	6	62.47	62.50	9.1	19,117	0.05%
2021/02/05	8.5	57.72	13.2	57.42	57.90	-4.7	18,671	-0.03%
2021/02/04	3	54.10	5	54.16	54.00	-2	17,802	-0.01%
2021/02/03	3	54.83	2	55.10	53.60	1	17,791	0.01%
2021/02/02	5	54.48	3	54.66	55.20	2	17,572	0.01%
2021/02/01	4	53.43	3	53.33	53.70	1	17,009	0.01%
2021/01/29	15	55.29	15	54.27	51.90	0	16,705	0.00%
2021/01/28	3	54.20	7	54.40	52.80	-4	15,996	-0.03%
2021/01/27	1	54.10	2	54.80	53.80	-1	15,772	-0.01%
2021/01/26	9	55.61	7	55.47	54.10	2	15,546	0.01%
2021/01/25	4	53.58	10	53.17	54.00	-6	14,918	-0.04%
2021/01/22	5	49.95	7	51.33	52.10	-2	14,523	-0.01%
2021/01/21	3.1	50.09	25	49.96	50.50	-21.9	14,213	-0.15%
2021/01/20	10	46.60	0	0.00	46.90	10	13,985	0.07%
2021/01/19	4	48.25	0	0.00	47.95	4	13,887	0.03%
2021/01/18	5.2	48.06	6	48.30	48.10	-0.8	13,843	-0.01%
2021/01/15	12	50.58	1	50.80	50.10	11	13,596	0.08%
2021/01/14	2	51.85	7.2	52.01	52.50	-5.2	13,422	-0.04%
2021/01/13	9.1	52.65	13.2	51.84	53.20	-4.2	13,293	-0.03%
2021/01/12	12	50.66	2.3	51.29	50.40	9.7	13,148	0.07%
2021/01/11	6.1	52.68	4.3	52.94	52.60	1.8	12,997	0.01%
2021/01/08	1.1	52.05	0	0.00	52.50	1.1	12,869	0.01%
2021/01/07	2	52.80	2	52.55	52.60	0	12,778	0.00%
2021/01/06	2	52.20	31	53.44	51.40	-29	12,634	-0.23%
2021/01/05	4	54.73	4	55.08	53.40	0	12,302	0.00%
2021/01/04	7	52.77	2	52.60	52.70	5	11,872	0.04%
2020/12/31	3	53.37	5	53.58	53.30	-2	11,712	-0.02%
2020/12/30	6	53.58	9	53.57	52.90	-3	11,421	-0.03%
2020/12/29	10	54.55	27.1	55.20	54.60	-17.1	11,222	-0.15%
2020/12/28	38.1	53.68	23	54.47	55.50	15.1	10,862	0.14%
2020/12/25	19.1	52.62	17	52.38	51.80	2.1	10,069	0.02%
2020/12/24	52	50.67	62.1	51.43	51.50	-10.1	9,435	-0.11%
2020/12/23	17	48.40	14.1	48.51	48.80	3	7,858	0.04%
2020/12/22	47	46.09	59	45.39	44.40	-12	7,373	-0.16%
2020/12/21	4	45.05	0	0.00	45.10	4	7,047	0.06%
2020/12/18	1	43.40	1	43.25	43.45	0	6,902	0.00%
2020/12/16	0	0.00	1	42.95	42.85	-1	6,903	-0.01%
2020/12/15	1	42.10	1	42.00	41.90	0	6,927	0.00%
2020/12/11	3	42.95	29	43.13	42.50	-26	6,994	-0.37%
2020/12/10	2	43.88	16	43.01	43.30	-14	6,923	-0.20%
2020/12/09	3	44.88	17	44.92	44.70	-14	6,787	-0.21%
2020/12/07	10	45.62	0	0.00	44.85	10	6,676	0.15%
2020/12/04	22	46.10	1	45.70	46.20	21	6,565	0.32%
2020/12/03	1	45.40	0	0.00	45.20	1	6,440	0.02%
2020/12/02	6	45.73	9	45.48	45.50	-3	6,364	-0.05%
2020/12/01	3	44.58	13	45.62	44.95	-10	6,252	-0.16%
2020/11/27	4.1	46.12	5	46.16	46.05	-0.9	5,956	-0.02%
2020/11/26	12	46.59	10	46.79	46.50	2	5,867	0.03%
2020/11/25	8	45.84	2	45.70	46.00	6	5,354	0.11%
2020/11/24	107	46.18	107	44.87	44.45	0	5,108	0.00%	大買/大賣/
2020/11/23	13	44.74	4	44.66	44.40	9	4,777	0.19%
2020/11/20	2	45.50	2.1	45.56	44.45	-0.1	4,694	0.00%
2020/11/19	1	44.60	3	44.87	45.20	-2	4,544	-0.04%
2020/11/18	5	45.20	10	45.23	45.00	-5	4,419	-0.11%
2020/11/17	8	44.89	11	44.35	44.50	-3	4,216	-0.07%
2020/11/16	93	45.24	94	44.84	44.50	-1	3,939	-0.03%
2020/11/13	7	42.56	11	42.85	42.90	-4	3,069	-0.13%
2020/11/12	13.2	41.92	8	41.86	41.90	5.2	2,611	0.20%
2020/11/11	7	40.47	6	40.33	40.70	1	2,016	0.05%
2020/11/10	2	38.70	0	0.00	38.85	2	1,876	0.11%
2020/11/05	0	0.00	3	38.80	38.70	-3	1,910	-0.16%
2020/10/30	0	0.00	3	38.62	38.30	-3	2,010	-0.15%
2020/10/28	3	38.77	0	0.00	38.35	3	2,055	0.15%
2020/10/27	2	38.80	1	38.70	38.80	1	2,088	0.05%
2020/10/26	6	39.07	10	38.80	38.70	-4	2,222	-0.18%
2020/10/20	0	0.00	1	38.65	38.10	-1	2,295	-0.04%
2020/10/16	2	37.00	0	0.00	36.85	2	2,296	0.09%
2020/10/15	4	37.26	0	0.00	37.15	4	2,325	0.17%
2020/10/14	0	0.00	1	36.80	37.30	-1	2,352	-0.04%
2020/10/12	3	36.45	0	0.00	36.45	3	2,386	0.13%
2020/10/06	2	37.23	0	0.00	37.30	2	2,466	0.08%
2020/09/25	3	37.62	1	37.20	37.05	2	2,826	0.07%
2020/09/23	1	37.80	0	0.00	37.75	1	2,956	0.03%
2020/09/22	3	38.03	0	0.00	38.20	3	2,992	0.10%
2020/09/21	4	39.39	12	38.92	38.70	-8	3,083	-0.26%
2020/09/18	3	40.70	1	40.50	39.30	2	3,137	0.06%
2020/09/17	7	40.91	10	40.63	40.60	-3	3,125	-0.10%
2020/09/16	0	0.00	3	39.75	39.70	-3	3,050	-0.10%
2020/09/15	3	39.25	2	39.50	39.40	1	3,060	0.03%
2020/09/14	0	0.00	2	38.95	39.10	-2	3,074	-0.07%
2020/09/11	0	0.00	40	38.34	38.50	-40	3,163	-1.26%
2020/09/10	0	0.00	2	39.05	38.50	-2	3,264	-0.06%
2020/09/09	3	38.75	1	39.00	39.00	2	3,282	0.06%
2020/09/08	1	38.10	0	0.00	38.15	1	3,281	0.03%
2020/09/03	1	38.50	1	38.20	38.30	0	3,473	0.00%
2020/09/01	0	0.00	2	37.95	38.15	-2	3,582	-0.06%
2020/08/28	1	38.45	0	0.00	37.75	1	3,741	0.03%
2020/08/26	0	0.00	1	38.00	38.05	-1	3,815	-0.03%
2020/08/25	2	38.40	0	0.00	38.40	2	3,846	0.05%
2020/08/24	0	0.00	2	37.98	38.20	-2	3,868	-0.05%
2020/08/20	2	36.75	0	0.00	36.05	2	4,025	0.05%
2020/08/19	1	39.05	1	39.50	38.90	0	4,079	0.00%
2020/08/18	2	39.08	0	0.00	39.05	2	4,106	0.05%
2020/08/17	0	0.00	2	39.20	39.40	-2	4,145	-0.05%
2020/08/14	1	39.05	0	0.00	39.15	1	4,210	0.02%
2020/08/13	0	0.00	1	39.60	39.05	-1	4,247	-0.02%
2020/08/12	2	39.35	0	0.00	39.35	2	4,324	0.05%
2020/08/07	2	40.38	0	0.00	40.10	2	4,745	0.04%
2020/08/06	0	0.00	1	41.20	40.75	-1	4,823	-0.02%
2020/08/05	0	0.00	1	41.25	41.20	-1	5,014	-0.02%
2020/08/03	2	40.80	2	41.15	40.85	0	5,506	0.00%
2020/07/31	10	41.00	0	0.00	41.15	10	5,644	0.18%
2020/07/30	2	40.60	4	41.16	40.90	-2	5,952	-0.03%
2020/07/29	1	39.10	5	38.90	39.10	-4	6,042	-0.07%
2020/07/28	1	39.00	50	39.10	38.50	-49	6,369	-0.77%
2020/07/27	0	0.00	1	39.50	39.80	-1	6,722	-0.01%
2020/07/24	1	40.10	0	0.00	40.05	1	6,856	0.01%
2020/07/23	1	40.90	10	40.87	40.85	-9	6,857	-0.13%
2020/07/22	0	0.00	2	40.50	40.35	-2	6,847	-0.03%
2020/07/21	8	40.43	9	40.61	40.25	-1	6,835	-0.01%
2020/07/17	8	40.10	30	40.14	39.70	-22	6,825	-0.32%
2020/07/16	31	40.50	1	40.55	40.10	30	6,830	0.44%
2020/07/14	2	40.73	26	41.03	40.60	-24	6,846	-0.35%
2020/07/13	1	40.65	10	40.60	40.90	-9	6,834	-0.13%
2020/07/10	51	40.60	0	0.00	40.10	51	6,865	0.74%
2020/07/09	6	41.37	0	0.00	41.20	6	6,897	0.09%
2020/07/08	1	41.70	2	42.00	41.70	-1	6,989	-0.01%
2020/07/07	3	41.95	5	42.00	42.00	-2	6,965	-0.03%
2020/07/06	0	0.00	2	41.58	41.75	-2	6,931	-0.03%
2020/07/03	1	40.95	2	40.90	40.90	-1	6,929	-0.01%
2020/07/02	0	0.00	2	41.20	41.15	-2	6,967	-0.03%
2020/07/01	21	41.94	0	0.00	41.65	21	6,887	0.30%
2020/06/30	1	41.85	0	0.00	41.85	1	6,845	0.01%
2020/06/29	12	42.85	1	43.45	42.90	11	6,765	0.16%
2020/06/24	0	0.00	12	43.05	42.85	-12	6,669	-0.18%
2020/06/23	3	42.95	4	42.85	42.70	-1	6,670	-0.01%
2020/06/22	5	42.95	1	43.00	42.45	4	6,647	0.06%
2020/06/19	8	42.80	1	42.65	42.85	7	6,669	0.10%
2020/06/18	66	42.83	4	42.93	42.85	62	6,667	0.93%
2020/06/17	3	42.57	2	42.50	42.95	1	6,597	0.02%
2020/06/16	2	42.05	5	41.88	42.00	-3	6,551	-0.05%
2020/06/15	2	41.90	2	41.60	41.20	0	6,618	0.00%
2020/06/12	1	41.15	3	41.30	41.50	-2	6,634	-0.03%
2020/06/11	13	41.76	1	41.85	40.90	12	6,651	0.18%
2020/06/10	6	42.51	30	42.51	42.45	-24	6,623	-0.36%
2020/06/09	6	42.57	1	42.50	42.30	5	6,697	0.07%
2020/06/08	4	42.63	1	42.80	42.25	3	6,808	0.04%
2020/06/05	2	42.60	8	42.84	42.65	-6	6,766	-0.09%
2020/06/04	6	42.39	2	42.48	42.65	4	6,762	0.06%
2020/06/03	0	0.00	4	41.89	41.90	-4	6,728	-0.06%
2020/06/02	7	41.74	5	42.50	41.50	2	6,800	0.03%
2020/06/01	0	0.00	6	41.52	41.75	-6	6,870	-0.09%
2020/05/29	2	41.03	0	0.00	40.95	2	6,863	0.03%
2020/05/28	1	41.10	7	41.13	40.60	-6	6,904	-0.09%
2020/05/27	12	42.08	0	0.00	41.85	12	6,848	0.18%
2020/05/26	6	42.00	7	42.73	42.25	-1	6,841	-0.01%
2020/05/25	4	41.00	2	41.38	41.55	2	6,753	0.03%
2020/05/22	1	41.90	0	0.00	41.15	1	6,717	0.01%
2020/05/21	3	41.62	19	41.89	41.90	-16	6,697	-0.24%
2020/05/20	4	41.28	0	0.00	40.95	4	6,702	0.06%
2020/05/19	0	0.00	2	40.90	41.85	-2	6,669	-0.03%
2020/05/18	14	41.39	2	40.25	40.20	12	6,592	0.18%
2020/05/15	5	42.07	12	42.13	41.90	-7	6,449	-0.11%
2020/05/14	3	42.62	5	43.30	41.30	-2	6,348	-0.03%
2020/05/13	5	43.15	1	43.00	42.95	4	6,213	0.06%
2020/05/12	8	44.07	1	44.20	43.70	7	6,141	0.11%
2020/05/11	13	44.42	19	44.12	44.20	-6	5,978	-0.10%
2020/05/08	21	42.40	26	42.65	42.30	-5	5,640	-0.09%
2020/05/07	7	42.54	5	42.48	42.30	2	5,486	0.04%
2020/05/06	14	42.40	14	42.30	41.75	0	5,362	0.00%
2020/05/05	6	41.06	14	41.19	40.80	-8	5,071	-0.16%
2020/05/04	18	40.56	6	40.19	41.50	12	4,899	0.24%
2020/04/30	19	39.72	26	39.84	40.50	-7	4,660	-0.15%
2020/04/29	11	36.76	16	36.83	36.85	-5	4,394	-0.11%
2020/04/28	0	0.00	2	35.48	35.50	-2	4,387	-0.05%
2020/04/27	2	34.85	2	35.00	35.25	0	4,465	0.00%
2020/04/23	0	0.00	3	34.47	34.60	-3	4,462	-0.07%
2020/04/22	2	33.95	0	0.00	34.05	2	4,453	0.04%
2020/04/21	4	34.14	5	34.30	33.60	-1	4,466	-0.02%
2020/04/20	8	34.84	2	34.95	34.90	6	4,514	0.13%
2020/04/17	1	35.25	2	36.05	34.75	-1	4,584	-0.02%
2020/04/16	2	35.10	1	35.30	35.15	1	4,539	0.02%
2020/04/15	7	35.09	17	35.24	35.20	-10	4,612	-0.22%
2020/04/14	6	35.19	5	35.80	35.40	1	4,612	0.02%
2020/04/13	14	34.29	2	34.90	34.80	12	4,589	0.26%
2020/04/10	3	33.30	0	0.00	33.30	3	4,513	0.07%
2020/04/09	5	32.85	6	33.35	33.00	-1	4,571	-0.02%
2020/04/08	7	33.31	3	32.95	33.50	4	4,574	0.09%
2020/04/07	4	31.80	1	31.85	32.90	3	4,500	0.07%
2020/04/01	1	29.90	2	29.95	30.30	-1	4,431	-0.02%
2020/03/31	2	30.35	0	0.00	29.80	2	4,456	0.04%
2020/03/30	3	29.60	2	29.85	30.20	1	4,472	0.02%
2020/03/27	5	30.10	1	30.70	30.20	4	4,543	0.09%
2020/03/26	0	0.00	1	29.25	29.70	-1	4,546	-0.02%
2020/03/23	0	0.00	2	27.35	27.10	-2	4,808	-0.04%
2020/03/20	2	28.33	3	28.65	28.60	-1	5,173	-0.02%
2020/03/19	2	27.00	5	26.68	26.45	-3	5,391	-0.06%
2020/03/18	4	30.50	1	30.35	29.35	3	5,436	0.06%
2020/03/17	4	29.58	8	30.10	29.90	-4	5,549	-0.07%
2020/03/16	4	32.15	5	31.73	31.00	-1	5,561	-0.02%
2020/03/13	5	31.27	9	30.96	31.95	-4	5,565	-0.07%
2020/03/12	5	35.02	15	34.92	34.30	-10	5,506	-0.18%
2020/03/11	3	39.07	3	38.55	38.05	0	5,468	0.00%
2020/03/10	4	37.89	3	37.70	38.55	1	5,761	0.02%
2020/03/09	3	38.13	4	38.75	38.00	-1	5,901	-0.02%
2020/03/06	5	39.83	5	39.77	39.70	0	5,920	0.00%
2020/03/05	5	39.36	5	39.42	39.65	0	6,003	0.00%
2020/03/03	0	0.00	2	38.28	38.30	-2	6,684	-0.03%
2020/03/02	0	0.00	27	35.81	36.25	-27	6,716	-0.40%
2020/02/27	3	38.17	0	0.00	37.00	3	6,860	0.04%
2020/02/26	0	0.00	1	39.50	39.30	-1	6,803	-0.01%
2020/02/24	0	0.00	1	38.90	39.15	-1	6,759	-0.01%
2020/02/21	0	0.00	2	38.98	38.95	-2	6,745	-0.03%
2020/02/19	1	38.30	0	0.00	38.25	1	6,673	0.01%
2020/02/18	1	38.15	5	38.26	38.05	-4	6,686	-0.06%
2020/02/17	4	38.60	0	0.00	38.60	4	6,701	0.06%
2020/02/13	1	37.85	15	37.99	37.70	-14	6,723	-0.21%
2020/02/12	33	38.32	1	38.60	38.30	32	6,714	0.48%
2020/02/11	11	37.29	6	37.38	37.65	5	6,756	0.07%
2020/02/10	0	0.00	1	35.25	36.60	-1	6,972	-0.01%
2020/02/07	0	0.00	1	36.60	36.35	-1	7,364	-0.01%
2020/02/06	4	36.73	1	37.15	37.10	3	7,746	0.04%
2020/02/05	5	35.78	0	0.00	35.85	5	7,741	0.06%
2020/02/04	3	34.65	1	35.30	35.95	2	7,703	0.03%
2020/02/03	9	33.52	5	33.40	33.40	4	7,678	0.05%
2020/01/31	8	35.84	9	36.60	36.45	-1	7,587	-0.01%
2020/01/30	3	38.55	9	38.79	38.45	-6	7,532	-0.08%
2020/01/17	1	43.10	1	43.30	43.00	0	7,589	0.00%
2020/01/15	0	0.00	2	43.55	43.35	-2	7,873	-0.03%
2020/01/14	0	0.00	2	43.85	43.75	-2	8,146	-0.02%
2020/01/13	1	43.30	2	43.43	43.40	-1	8,108	-0.01%
2020/01/10	1	42.65	5	42.85	42.55	-4	8,078	-0.05%
2020/01/09	1	43.45	1	42.70	42.40	0	8,088	0.00%
2020/01/06	3	42.48	0	0.00	42.80	3	8,254	0.04%
2020/01/03	0	0.00	1	42.95	42.80	-1	8,271	-0.01%
2019/12/31	0	0.00	3	42.70	42.55	-3	8,331	-0.04%
2019/12/30	0	0.00	1	42.50	42.55	-1	8,401	-0.01%
2019/12/27	1	42.50	4	42.54	42.35	-3	8,440	-0.04%
2019/12/26	4	42.34	2	42.45	42.20	2	8,527	0.02%
2019/12/25	0	0.00	1	42.30	42.45	-1	8,590	-0.01%
2019/12/24	1	41.35	0	0.00	41.45	1	8,942	0.01%
2019/12/23	7	42.06	3	42.00	41.95	4	8,962	0.04%
2019/12/20	3	42.47	4	42.15	42.60	-1	9,107	-0.01%
2019/12/19	3	42.78	2	42.58	42.75	1	9,700	0.01%
2019/12/18	8	43.09	5	43.71	42.60	3	10,083	0.03%
2019/12/17	22	44.89	15	44.14	44.25	7	10,305	0.07%
2019/12/16	7	46.49	12	46.43	46.80	-5	10,013	-0.05%
2019/12/13	3	44.87	6	45.43	45.30	-3	9,961	-0.03%
2019/12/12	1	46.00	6	45.67	44.85	-5	10,269	-0.05%
2019/12/11	0	0.00	1	45.55	45.30	-1	10,281	-0.01%
2019/12/10	5	44.53	1	44.20	45.00	4	10,391	0.04%
2019/12/09	1	45.50	0	0.00	45.00	1	10,420	0.01%
2019/12/06	3	45.43	7	45.60	45.30	-4	10,519	-0.04%
2019/12/05	4	46.23	11	46.32	45.40	-7	10,532	-0.07%
2019/12/04	5	45.19	2	45.13	45.25	3	10,426	0.03%
2019/12/03	1	44.35	0	0.00	44.50	1	10,636	0.01%
2019/12/02	2	43.60	0	0.00	44.85	2	10,677	0.02%
2019/11/29	10	45.46	10	45.49	44.40	0	10,682	0.00%
2019/11/28	2	43.83	3	44.00	43.90	-1	10,301	-0.01%
2019/11/27	1	43.15	3	43.28	42.60	-2	10,422	-0.02%
2019/11/26	2	42.05	6	42.71	43.00	-4	10,526	-0.04%
2019/11/19	0	0.00	5	40.89	40.75	-5	11,960	-0.04%
2019/11/18	1	41.15	0	0.00	41.05	1	12,160	0.01%
2019/11/14	1	40.50	0	0.00	40.65	1	12,744	0.01%
2019/11/13	1	41.25	1	41.10	41.30	0	12,941	0.00%
2019/11/12	0	0.00	1	41.00	41.45	-1	13,341	-0.01%
2019/11/11	3	40.48	1	40.45	40.40	2	13,834	0.01%
2019/11/08	0	0.00	1	41.35	41.00	-1	14,410	-0.01%
2019/11/07	15	40.46	11	40.85	40.60	4	14,552	0.03%
2019/11/06	27	42.65	12	42.23	42.00	15	14,468	0.10%
2019/11/05	9	44.92	20	44.65	45.30	-11	14,132	-0.08%
2019/11/04	1	44.20	2	43.73	43.50	-1	13,749	-0.01%
2019/11/01	1	43.45	0	0.00	43.50	1	13,691	0.01%
2019/10/31	1	43.65	2	43.65	43.35	-1	13,704	-0.01%
2019/10/29	5	42.88	0	0.00	42.80	5	13,673	0.04%
2019/10/28	3	43.75	3	43.97	43.85	0	13,617	0.00%
2019/10/25	6	43.30	1	43.20	43.15	5	13,563	0.04%
2019/10/24	3	44.35	1	44.30	44.10	2	13,517	0.01%
2019/10/23	12	44.48	1	44.85	44.35	11	13,520	0.08%
2019/10/22	6	43.87	7	44.03	44.10	-1	13,312	-0.01%
2019/10/17	1	41.95	1	41.90	41.95	0	12,961	0.00%
2019/10/16	7	42.31	3	41.80	42.00	4	12,920	0.03%
2019/10/15	4	42.54	36	42.40	42.45	-32	12,807	-0.25%
2019/10/14	1	41.15	2	41.70	41.15	-1	12,605	-0.01%
2019/10/09	3	40.47	1	40.50	40.50	2	12,511	0.02%
2019/10/08	3	41.42	0	0.00	41.25	3	12,425	0.02%
2019/10/07	3	41.45	1	41.10	42.00	2	12,362	0.02%
2019/10/04	3	41.43	1	41.00	41.00	2	12,222	0.02%
2019/10/03	3	41.63	2	41.95	41.95	1	12,128	0.01%
2019/10/02	4	41.60	2	41.73	42.40	2	12,070	0.02%
2019/10/01	1	40.70	1	40.30	41.00	0	11,963	0.00%
2019/09/27	14	41.33	12	41.65	40.60	2	11,886	0.02%
2019/09/26	10	43.32	1	43.40	43.50	9	11,505	0.08%
2019/09/25	7	43.58	4	43.24	43.20	3	11,442	0.03%
2019/09/24	25.1	44.35	17	44.19	43.45	8.1	11,299	0.07%
2019/09/23	18.1	47.45	0	0.00	46.80	18.1	10,695	0.17%
2019/09/20	15	48.41	25	47.75	48.60	-10	10,293	-0.10%
2019/09/19	17	46.55	4	46.33	46.90	13	9,803	0.13%
2019/09/18	4	47.05	0	0.00	46.55	4	9,709	0.04%
2019/09/17	10	47.78	20	47.67	47.10	-10	9,484	-0.11%
2019/09/16	9	46.61	15	46.33	46.50	-6	9,039	-0.07%
2019/09/12	10	45.26	5	45.91	46.35	5	8,913	0.06%
2019/09/11	11	45.46	3	45.25	45.20	8	8,751	0.09%
2019/09/10	23	45.00	2	45.60	45.30	21	8,666	0.24%
2019/09/09	1.3	46.42	5	46.32	46.50	-3.8	8,491	-0.04%
2019/09/06	4	46.55	1	47.60	46.30	3	8,432	0.04%
2019/09/05	12	46.44	25	46.83	46.70	-13	8,273	-0.16%
2019/09/04	5	44.95	12	44.78	45.25	-7	7,862	-0.09%
2019/09/03	7.2	44.56	0	0.00	45.05	7.2	7,723	0.09%
2019/09/02	4.3	44.36	4	44.39	44.50	0.3	7,511	0.00%
2019/08/30	8	45.59	17	44.87	43.20	-9	7,313	-0.12%
2019/08/29	9	46.66	1	46.10	46.80	8	6,927	0.12%
2019/08/28	16	46.25	15	46.50	46.30	1	6,709	0.01%
2019/08/27	33	46.32	31	46.57	46.50	2	6,414	0.03%
2019/08/26	3	42.20	2	43.65	43.55	1	5,719	0.02%
2019/08/23	4	43.04	2	43.28	42.95	2	5,531	0.04%
2019/08/22	2	42.30	2	42.80	42.30	0	5,193	0.00%
2019/08/21	2	42.05	1	42.00	42.00	1	4,975	0.02%
2019/08/20	9.1	41.99	8	41.66	40.80	1.1	4,749	0.02%
2019/08/19	6	43.14	0	0.00	42.30	6	4,500	0.13%
2019/08/16	4	41.35	6	41.32	41.75	-2	4,112	-0.05%
2019/08/15	3	40.93	6	41.29	41.80	-3	3,876	-0.08%
2019/08/14	10	40.87	21.5	40.51	41.50	-11.5	3,444	-0.33%
2019/08/13	39	38.33	45	38.39	38.20	-6	2,872	-0.21%
2019/08/12	0	0.00	21	36.98	38.10	-21	2,255	-0.93%
2019/08/08	12	34.42	8	34.09	34.65	4	2,010	0.20%
2019/08/07	9	33.54	54	33.85	33.65	-45	1,853	-2.43%
2019/08/06	1	32.60	1	31.65	32.65	0	1,774	0.00%
2019/08/02	2	32.30	0	0.00	32.30	2	1,764	0.11%
2019/08/01	4	33.75	4	33.59	33.40	0	1,744	0.00%
2019/07/31	1	32.60	2	33.03	33.35	-1	1,681	-0.06%
2019/07/30	0	0.00	2	32.80	32.80	-2	1,668	-0.12%
2019/07/29	0	0.00	4	33.65	33.70	-4	1,635	-0.24%
2019/07/26	6	33.00	0	0.00	33.10	6	1,575	0.38%
2019/07/25	2	32.90	3	32.92	32.75	-1	1,546	-0.06%
2019/07/23	1	31.80	2	31.55	31.80	-1	1,489	-0.07%
2019/07/16	2	31.05	0	0.00	31.10	2	1,542	0.13%
2019/07/15	10	31.20	0	0.00	31.10	10	1,577	0.63%
2019/07/02	2	31.63	0	0.00	31.50	2	2,063	0.10%
2019/06/27	0	0.00	11	32.36	32.60	-11	2,417	-0.45%
2019/06/25	1	31.70	0	0.00	31.95	1	2,505	0.04%
2019/06/24	9	32.40	2	32.40	32.30	7	2,576	0.27%
2019/06/21	10	32.75	1	32.25	32.50	9	2,585	0.35%
2019/06/20	1	32.70	0	0.00	32.70	1	2,619	0.04%
2019/06/19	1	32.05	5	32.30	32.00	-4	2,584	-0.15%
2019/06/18	6	31.54	1	31.50	31.70	5	2,568	0.19%
2019/06/17	1	30.85	0	0.00	31.05	1	2,561	0.04%
2019/06/14	1	31.15	0	0.00	31.35	1	2,623	0.04%
2019/06/13	1	30.20	1	29.80	31.00	0	2,623	0.00%
2019/06/12	0	0.00	1	29.20	29.35	-1	2,608	-0.04%
2019/06/11	2	29.13	1	29.20	29.20	1	2,613	0.04%
2019/06/06	1	28.60	0	0.00	28.45	1	2,638	0.04%
2019/06/05	0	0.00	1	28.85	28.85	-1	2,645	-0.04%
2019/06/04	0	0.00	1	28.85	28.65	-1	2,656	-0.04%
2019/05/24	1	28.40	0	0.00	28.25	1	3,344	0.03%
2019/05/23	2	28.35	0	0.00	28.30	2	3,368	0.06%
2019/05/22	0	0.00	1	28.80	28.80	-1	3,392	-0.03%
2019/05/21	3	28.85	0	0.00	29.10	3	3,435	0.09%
2019/05/20	1	29.15	1	28.55	28.50	0	3,451	0.00%
2019/05/17	0	0.00	2	29.03	28.85	-2	3,485	-0.06%
2019/05/16	1	29.70	2	29.80	29.60	-1	3,536	-0.03%
2019/05/15	2	30.20	1	30.00	30.05	1	3,645	0.03%
2019/05/14	4	28.05	3	28.50	29.50	1	3,661	0.03%
2019/05/13	0	0.00	110	29.02	28.70	-110	3,712	-2.96%	大賣/鉅額交易
2019/05/10	1	30.70	10	30.58	29.85	-9	3,759	-0.24%
2019/05/09	6	31.07	5	30.43	30.35	1	3,760	0.03%
2019/05/08	2	31.15	1	31.40	31.30	1	3,748	0.03%
2019/05/07	0	0.00	1	31.85	31.85	-1	3,774	-0.03%
2019/05/06	6	31.95	1	31.75	31.70	5	3,817	0.13%
2019/05/02	1	32.90	0	0.00	33.00	1	3,818	0.03%
2019/04/30	10	32.36	14	32.64	32.80	-4	3,854	-0.10%
2019/04/29	0	0.00	7	33.14	33.00	-7	3,914	-0.18%
2019/04/26	2	34.25	0	0.00	34.00	2	3,924	0.05%
2019/04/24	10	34.35	2	34.50	34.65	8	4,013	0.20%
2019/04/19	0	0.00	46	34.68	34.90	-46	4,037	-1.14%
2019/04/17	1	34.35	2	34.55	34.50	-1	3,983	-0.03%
2019/04/16	2	34.73	45	34.71	34.90	-43	4,021	-1.07%
2019/04/15	1	33.90	2	33.78	33.75	-1	3,935	-0.03%
2019/04/11	0	0.00	1	33.35	33.15	-1	3,913	-0.03%
2019/04/10	34	33.89	0	0.00	33.85	34	3,898	0.87%
2019/04/09	2	34.93	4	34.95	34.35	-2	3,879	-0.05%
2019/04/08	0	0.00	3	33.73	34.00	-3	3,761	-0.08%
2019/04/03	7	34.55	1.8	34.68	34.60	5.2	3,670	0.14%
2019/04/02	48	35.02	15	35.01	34.55	33	3,618	0.91%
2019/04/01	5	33.70	1	33.55	33.40	4	3,357	0.12%
2019/03/29	1	33.30	1	33.30	33.30	0	3,274	0.00%
2019/03/28	3	32.35	0	0.00	32.45	3	3,149	0.10%
2019/03/27	5	32.45	0	0.00	32.70	5	3,173	0.16%
2019/03/25	0	0.00	4	31.70	31.95	-4	3,122	-0.13%
2019/03/21	0	0.00	2	32.20	32.15	-2	3,059	-0.07%
2019/03/19	0	0.00	1	32.65	32.20	-1	3,165	-0.03%
2019/03/18	3	32.50	2	32.60	32.50	1	3,114	0.03%
2019/03/15	3	31.58	20	31.00	31.75	-17	3,052	-0.56%
2019/03/07	1	31.40	0	0.00	31.30	1	3,361	0.03%
2019/03/06	11	31.50	0	0.00	31.30	11	3,401	0.32%
2019/03/04	1	32.20	1	32.00	32.00	0	3,417	0.00%
2019/02/27	85	31.85	10	32.08	32.50	75	3,436	2.18%
2019/02/26	18	32.35	7	32.81	32.55	11	3,339	0.33%
2019/02/25	1	30.35	0	0.00	31.20	1	2,972	0.03%
2019/02/22	0	0.00	1	30.35	30.30	-1	2,923	-0.03%
2019/02/20	0	0.00	1	31.25	30.75	-1	2,971	-0.03%
2019/02/19	13	30.60	30	30.75	30.60	-17	2,943	-0.58%
2019/02/15	5	30.98	9	31.13	31.00	-4	2,918	-0.14%
2019/02/14	3	30.95	73	31.34	31.20	-70	2,878	-2.43%
2019/02/13	59	30.12	0	0.00	30.20	59	2,851	2.07%
2019/02/12	20	30.26	2	30.50	30.60	18	2,821	0.64%
2019/02/11	1	30.70	1	30.50	30.70	0	2,757	0.00%
2019/01/29	0	0.00	2	29.83	29.80	-2	2,682	-0.07%
2019/01/25	0	0.00	30	29.90	30.05	-30	2,701	-1.11%
2019/01/24	1	29.30	11	29.34	29.30	-10	2,658	-0.38%
2019/01/23	0	0.00	1	29.70	29.55	-1	2,654	-0.04%
2019/01/22	2	29.95	1	29.95	30.00	1	2,639	0.04%
2019/01/21	6	30.22	3	30.28	30.05	3	2,591	0.12%
2019/01/18	4	29.70	5	29.15	29.30	-1	2,512	-0.04%
2019/01/17	8	29.12	2	29.18	29.15	6	2,491	0.24%
2019/01/16	4	29.15	4	29.10	29.55	0	2,448	0.00%
2019/01/11	4	28.33	3	28.13	28.30	1	2,327	0.04%
2019/01/09	3	27.80	3	27.67	27.85	0	2,264	0.00%
2019/01/07	3	26.78	41	27.09	27.30	-38	2,172	-1.75%
2019/01/04	0	0.00	3	26.22	26.40	-3	2,170	-0.14%
2019/01/03	0	0.00	2	26.93	27.15	-2	2,196	-0.09%
2018/12/28	0	0.00	1	28.10	28.05	-1	2,188	-0.05%
2018/12/27	44	28.29	2	28.25	28.25	42	2,211	1.90%
2018/12/26	0	0.00	1	29.40	28.25	-1	2,194	-0.05%
2018/12/25	3	28.90	2.3	29.05	29.10	0.7	2,183	0.03%
2018/12/24	4	29.66	65	29.58	29.85	-61	2,183	-2.79%
2018/12/22	1	28.90	2	29.20	29.20	-1	2,119	-0.05%
2018/12/21	2	28.50	3	28.37	28.40	-1	2,135	-0.05%
2018/12/20	1	28.70	0	0.00	28.30	1	2,195	0.05%
2018/12/19	1	29.00	3	28.97	29.30	-2	2,155	-0.09%
2018/12/18	0	28.10	3	28.13	28.10	-3	2,125	-0.14%
2018/12/14	1	28.80	1	28.90	29.15	0	2,147	0.00%
2018/12/13	4	29.41	8	29.63	29.15	-4	2,214	-0.18%
2018/12/12	14	29.83	3	29.93	30.00	11	2,202	0.50%
2018/12/11	1	28.90	0	0.00	28.90	1	2,113	0.05%
2018/12/10	1	27.95	1	27.70	27.70	0	2,176	0.00%
2018/12/07	102	28.40	5	28.21	28.20	97	2,176	4.46%	大買/
2018/12/06	4	29.29	4	30.11	29.10	0	2,101	0.00%
2018/12/05	3	31.00	4	31.04	30.70	-1	2,055	-0.05%
2018/12/04	2	31.35	2	31.20	31.95	0	2,034	0.00%
2018/12/03	30	30.71	2	30.43	30.90	28	1,987	1.41%
2018/11/30	2	29.35	0	0.00	30.00	2	1,923	0.10%
2018/11/29	31	29.96	3	30.00	29.60	28	1,891	1.48%
2018/11/27	1	28.60	1	28.40	28.85	0	1,772	0.00%
2018/11/26	6	28.28	5	28.55	28.45	1	1,750	0.06%
2018/11/22	2	28.00	1	28.70	28.00	1	1,724	0.06%
2018/11/21	0	0.00	2	28.28	28.30	-2	1,742	-0.11%
2018/11/20	0	0.00	1	28.40	28.40	-1	1,737	-0.06%
2018/11/19	3	28.77	2	28.83	29.00	1	1,710	0.06%
2018/11/16	2	27.85	1	27.50	27.85	1	1,652	0.06%
2018/11/15	2	27.40	1	27.25	27.30	1	1,647	0.06%
2018/11/14	0	0.00	3	28.00	27.70	-3	1,647	-0.18%
2018/11/13	4	27.61	4	27.81	28.05	0	1,671	0.00%
2018/11/12	9	28.34	8	28.44	28.35	1	1,689	0.06%
2018/11/08	0	0.00	1	27.55	26.90	-1	1,630	-0.06%
2018/11/07	0	0.00	1	27.10	27.20	-1	1,643	-0.06%
2018/11/06	0	0.00	3	26.70	26.70	-3	1,720	-0.17%
2018/11/05	1	26.90	2	27.03	26.70	-1	1,794	-0.06%
2018/11/02	8	27.43	2	27.95	27.15	6	1,795	0.33%
2018/10/31	2	24.75	0	0.00	25.45	2	1,740	0.11%
2018/10/29	0	0.00	1	24.15	23.95	-1	1,746	-0.06%
2018/10/26	1	24.75	2	24.05	24.00	-1	1,786	-0.06%
2018/10/25	0	0.00	4	24.46	24.05	-4	1,820	-0.22%
2018/10/23	0	0.00	1	25.35	25.30	-1	1,835	-0.05%
2018/10/19	0	0.00	1	25.05	25.45	-1	1,863	-0.05%
2018/10/17	0	0.00	1	26.60	26.20	-1	1,908	-0.05%
2018/10/12	0	0.00	1	25.60	25.60	-1	1,912	-0.05%
2018/10/11	2	25.75	10	25.95	25.75	-8	1,897	-0.42%
2018/10/09	0	0.00	1	28.60	28.60	-1	1,890	-0.05%
2018/10/05	0	0.00	1	29.35	29.30	-1	1,896	-0.05%
2018/10/01	2	32.35	2	32.50	32.45	0	1,906	0.00%
2018/09/28	1	31.85	0	0.00	31.90	1	1,948	0.05%
2018/09/27	0	0.00	5	31.95	31.85	-5	1,955	-0.26%
2018/09/21	0	0.00	1	31.15	31.40	-1	1,962	-0.05%
2018/09/20	5	31.45	0	0.00	31.40	5	2,000	0.25%
2018/09/19	2	32.68	6	32.68	32.60	-4	2,034	-0.20%
2018/09/18	0	0.00	1	32.30	32.00	-1	1,990	-0.05%
2018/09/14	5	31.07	2	32.50	32.80	3	2,040	0.15%
2018/09/13	1	30.05	1	30.25	30.25	0	1,972	0.00%
2018/09/12	0	0.00	13	29.50	29.35	-13	1,973	-0.66%
2018/09/11	1	29.25	1	28.85	29.35	0	1,986	0.00%
2018/09/10	0	0.00	2	29.05	28.40	-2	2,006	-0.10%
2018/09/07	1	32.05	0	0.00	30.60	1	1,997	0.05%
2018/09/05	2	32.83	2	33.00	32.70	0	2,066	0.00%
2018/09/04	0	0.00	2	32.20	32.25	-2	2,247	-0.09%
2018/09/03	0	0.00	3	32.27	32.00	-3	2,299	-0.13%
2018/08/31	0	0.00	1	32.75	32.80	-1	2,317	-0.04%
2018/08/30	0	0.00	10	32.84	32.75	-10	2,359	-0.42%
2018/08/29	2	33.43	0	0.00	33.15	2	2,396	0.08%
2018/08/28	3	32.65	4	32.94	33.30	-1	2,399	-0.04%
2018/08/27	1	32.25	1	32.20	32.20	0	2,397	0.00%
2018/08/23	1	32.15	0	0.00	32.10	1	2,534	0.04%
2018/08/20	0	0.00	13	32.25	31.80	-13	2,565	-0.51%
2018/08/17	1	32.90	0	0.00	33.40	1	2,584	0.04%
2018/08/13	4	32.65	10	34.00	32.60	-6	2,627	-0.23%
2018/08/10	7	36.08	2	36.00	35.80	5	2,563	0.20%
2018/08/08	1	37.95	0	0.00	37.70	1	2,558	0.04%
2018/08/03	5	38.46	0	0.00	38.20	5	2,602	0.19%
2018/08/02	0	0.00	2	38.75	38.50	-2	2,624	-0.08%
2018/08/01	0	0.00	1	38.70	39.00	-1	2,603	-0.04%
2018/07/30	0	0.00	10	38.40	38.05	-10	2,594	-0.39%
2018/07/25	1	37.90	2	38.05	37.85	-1	2,622	-0.04%
2018/07/24	0	0.00	10	38.00	38.00	-10	2,620	-0.38%
2018/07/23	0	0.00	2	37.35	37.30	-2	2,596	-0.08%
2018/07/20	1	37.70	5	37.70	37.55	-4	2,606	-0.15%
2018/07/18	4	38.10	0	0.00	37.70	4	2,699	0.15%
2018/07/16	1	37.90	1	37.80	37.85	0	2,780	0.00%
2018/07/13	2	37.78	30	37.70	37.70	-28	2,812	-1.00%
2018/07/12	1	37.45	0	0.00	37.55	1	2,835	0.04%
2018/07/10	0	0.00	3	37.92	37.75	-3	2,944	-0.10%
2018/07/09	5	37.90	0	0.00	37.80	5	3,295	0.15%
2018/07/06	0	0.00	1	38.00	38.00	-1	3,328	-0.03%
2018/07/05	1	37.80	1	38.30	37.20	0	3,292	0.00%
2018/07/03	7	38.23	2	37.95	37.60	5	3,303	0.15%
2018/07/02	1	37.30	0	0.00	37.25	1	3,281	0.03%
2018/06/29	0	0.00	2	37.65	37.60	-2	3,293	-0.06%
2018/06/28	3	40.17	0	0.00	40.00	3	3,311	0.09%
2018/06/27	1	40.60	6	40.68	40.35	-5	3,296	-0.15%
2018/06/26	3	40.28	5	40.65	40.20	-2	3,309	-0.06%
2018/06/22	2	41.03	1	41.00	41.05	1	3,324	0.03%
2018/06/21	0	0.00	1	41.35	41.40	-1	3,325	-0.03%
2018/06/20	3	40.95	11	40.98	40.85	-8	3,344	-0.24%
2018/06/19	1	41.70	3	42.20	41.50	-2	3,344	-0.06%
2018/06/15	1	42.30	5	42.09	42.25	-4	3,341	-0.12%
2018/06/14	1	41.80	0	0.00	41.65	1	3,314	0.03%
2018/06/13	16	41.90	0	0.00	41.45	16	3,282	0.49%
2018/06/12	27	42.81	11	42.48	42.20	16	3,249	0.49%
2018/06/08	5	40.50	1	40.75	40.60	4	3,144	0.13%
2018/06/07	0	0.00	6	40.94	40.65	-6	3,184	-0.19%
2018/06/06	5	40.70	5	40.62	40.70	0	3,253	0.00%
2018/06/04	21	40.44	0	0.00	40.30	21	3,317	0.63%
2018/06/01	10	40.00	0	0.00	39.85	10	3,321	0.30%
2018/05/31	31	40.23	31	40.05	39.85	0	3,334	0.00%
2018/05/24	0	0.00	2	39.65	39.55	-2	3,460	-0.06%
2018/05/21	2	39.10	6	39.14	39.10	-4	3,453	-0.12%
2018/05/18	3	38.78	0	0.00	38.75	3	3,462	0.09%
2018/05/17	3	39.23	2	39.55	39.25	1	3,513	0.03%
2018/05/16	0	0.00	2	38.50	38.50	-2	3,507	-0.06%
2018/05/15	0	0.00	1	38.50	38.25	-1	3,546	-0.03%
2018/05/14	1	38.40	0	0.00	38.40	1	3,649	0.03%
2018/05/11	0	0.00	1	38.65	38.50	-1	3,703	-0.03%
2018/05/10	4	39.01	11	39.05	39.05	-7	3,711	-0.19%
2018/05/09	10	38.33	0	0.00	38.40	10	3,736	0.27%
2018/05/08	4	37.93	2	37.80	37.85	2	3,789	0.05%
2018/05/07	0	0.00	3	37.85	37.95	-3	3,852	-0.08%
2018/05/04	6	38.50	3	38.35	38.15	3	3,982	0.08%
2018/05/03	2	38.43	1	38.55	38.15	1	4,055	0.02%
2018/04/27	0	0.00	1	39.20	39.10	-1	4,217	-0.02%
2018/04/26	6	39.82	0	0.00	39.00	6	4,253	0.14%
2018/04/25	1	39.80	3	39.48	39.90	-2	4,308	-0.05%
2018/04/24	4	39.69	146	39.31	39.55	-142	4,371	-3.25%	大賣/鉅額交易
2018/04/23	5	41.76	19	41.23	41.25	-14	4,359	-0.32%
2018/04/20	6	42.85	1	43.15	43.10	5	4,368	0.11%
2018/04/19	14	43.16	0	0.00	43.10	14	4,430	0.32%
2018/04/17	33	43.00	2	42.65	42.65	31	4,625	0.67%
2018/04/16	0	0.00	5	43.50	43.40	-5	4,656	-0.11%
2018/04/13	17	43.72	32	44.16	43.95	-15	4,860	-0.31%
2018/04/12	3	42.20	0	0.00	42.30	3	5,110	0.06%
2018/04/09	0	0.00	5	41.70	41.30	-5	5,461	-0.09%
2018/04/02	13	43.25	1	43.25	43.15	12	5,508	0.22%
2018/03/30	5	43.15	1	43.15	43.15	4	5,713	0.07%
2018/03/29	10	43.15	0	0.00	43.05	10	5,768	0.17%
2018/03/28	2	43.05	1	43.25	43.05	1	5,779	0.02%
2018/03/27	1	42.95	1	42.45	42.60	0	5,873	0.00%
2018/03/23	6	41.42	3	41.17	41.20	3	5,934	0.05%
2018/03/22	1	42.75	0	0.00	42.25	1	5,938	0.02%
2018/03/21	4	42.46	0	0.00	42.55	4	6,059	0.07%
2018/03/20	3	42.20	0	0.00	42.15	3	6,083	0.05%
2018/03/19	0	0.00	5	42.40	42.45	-5	6,177	-0.08%
2018/03/16	3	42.90	5	42.90	42.45	-2	6,222	-0.03%
2018/03/15	12	42.95	1	43.00	42.95	11	6,249	0.18%
2018/03/14	8	44.00	2	43.50	43.25	6	6,329	0.09%
2018/03/13	20	43.13	20	43.28	43.55	0	6,380	0.00%
2018/03/12	0	0.00	3	43.42	43.25	-3	6,518	-0.05%
2018/03/09	5	43.12	7	43.14	43.20	-2	6,528	-0.03%
2018/03/08	26	42.56	0	0.00	42.50	26	6,468	0.40%
2018/03/07	0	0.00	1	42.50	42.45	-1	6,481	-0.02%
2018/03/06	2	42.45	6	42.50	42.20	-4	6,567	-0.06%
2018/03/05	15	42.91	1	42.50	42.35	14	6,667	0.21%
2018/03/02	20	43.44	2	43.40	43.20	18	6,704	0.27%
2018/03/01	20	42.82	9	43.07	43.30	11	6,668	0.16%
2018/02/27	1	42.45	1	43.20	42.40	0	6,750	0.00%
2018/02/26	1	42.50	2	42.43	42.35	-1	6,778	-0.01%
2018/02/23	1	41.90	0	0.00	41.60	1	6,778	0.01%
2018/02/22	11	41.86	2	41.58	41.45	9	6,832	0.13%
2018/02/21	5	40.45	1	40.20	40.80	4	6,834	0.06%
2018/02/12	3	39.27	5	39.52	39.30	-2	6,862	-0.03%
2018/02/09	25	38.87	16	38.11	39.45	9	6,936	0.13%
2018/02/08	5	39.88	6	40.22	39.80	-1	6,955	-0.01%
2018/02/07	4	41.75	2	41.93	41.30	2	7,144	0.03%
2018/02/06	4	40.20	3	41.18	40.50	1	7,439	0.01%
2018/02/05	1	43.70	3	43.80	43.70	-2	7,371	-0.03%
2018/02/01	1	44.10	32	44.05	43.60	-31	7,484	-0.41%
2018/01/31	19	43.55	0	0.00	44.05	19	7,600	0.25%
2018/01/30	36	43.90	7	44.00	43.65	29	7,710	0.38%
2018/01/29	32	44.57	26	44.13	43.60	6	7,968	0.08%
2018/01/26	11	43.20	1	43.30	43.10	10	7,980	0.13%
2018/01/25	8	43.33	20	43.70	43.05	-12	8,232	-0.15%
2018/01/24	11	41.91	0	0.00	41.85	11	8,277	0.13%
2018/01/23	4	42.30	0	0.00	42.15	4	8,480	0.05%
2018/01/22	2	42.18	6	42.17	41.90	-4	8,993	-0.04%
2018/01/18	9	42.85	0	0.00	42.50	9	9,067	0.10%
2018/01/17	0	0.00	1	42.85	42.45	-1	9,108	-0.01%
2018/01/16	10	43.35	4	43.20	43.10	6	9,125	0.07%
2018/01/15	5	44.00	2	44.43	44.00	3	9,125	0.03%
2018/01/12	5	44.59	7	44.80	44.60	-2	9,108	-0.02%
2018/01/11	3	43.88	2	44.00	43.35	1	9,218	0.01%
2018/01/10	2	44.20	0	0.00	43.65	2	9,373	0.02%
2018/01/09	5	45.44	7	44.26	44.05	-2	9,536	-0.02%
2018/01/08	13	45.04	17	45.38	44.90	-4	9,404	-0.04%
2018/01/05	6	42.88	10	43.14	42.80	-4	8,875	-0.05%
2018/01/04	1	41.35	1	41.40	41.40	0	8,731	0.00%
2018/01/03	1	42.30	0	0.00	41.75	1	8,915	0.01%
2018/01/02	0	0.00	3	40.90	41.10	-3	9,051	-0.03%