金居 (8358)-群益金鼎-海山券商分點個股進出

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
70.6
漲跌
▲0.2
漲幅
+0.28%
成交量
6,484張
產業
上櫃電子零組件類股
944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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/28	1	71.10	2	70.55	70.60	-1	7,183	-0.01%
2024/05/27	10	71.56	25.1	70.62	70.40	-15.1	7,097	-0.21%
2024/05/24	2	69.70	3	70.07	70.20	-1	6,999	-0.01%
2024/05/23	3	69.30	2	68.80	69.00	1	6,910	0.01%
2024/05/22	6.1	70.93	7	71.07	70.70	-1	6,758	-0.01%
2024/05/21	21	72.63	55	73.09	71.60	-34	6,625	-0.51%
2024/05/20	11	71.36	15	71.95	71.50	-4	6,136	-0.07%
2024/05/17	0	0.00	5	69.50	69.20	-5	5,822	-0.09%
2024/05/16	33	71.58	56	71.31	70.20	-23	5,751	-0.40%
2024/05/15	13	66.88	33	67.60	69.00	-20	5,358	-0.37%
2024/05/14	0	0.00	2	65.35	64.80	-2	5,009	-0.04%
2024/05/13	3	63.83	2	63.90	63.90	1	4,976	0.02%
2024/05/10	1	62.50	3	63.83	65.30	-2	4,921	-0.04%
2024/05/09	0	0.00	0	63.70	63.40	0	4,866	0.00%
2024/05/07	1	62.50	1	63.50	64.20	0	4,855	0.00%
2024/05/03	10	67.09	21	67.80	65.40	-11	4,789	-0.23%
2024/05/02	2	65.50	6	65.38	65.80	-4	4,674	-0.09%
2024/04/30	9	65.44	10	66.50	65.30	-1	4,648	-0.02%
2024/04/29	0	0.00	4	65.35	65.90	-4	4,610	-0.09%
2024/04/26	3	65.13	3	63.50	64.60	0	4,595	0.00%
2024/04/25	1	63.20	2	62.90	62.50	-1	4,516	-0.02%
2024/04/24	2	63.05	8	61.90	63.00	-6	4,488	-0.13%
2024/04/23	5	61.10	0	0.00	60.00	5	4,476	0.11%
2024/04/22	33	60.48	1	62.50	59.90	32	4,457	0.72%
2024/04/19	2	62.95	1	62.70	62.30	1	4,411	0.02%
2024/04/17	1	63.60	2	63.95	64.40	-1	4,311	-0.02%
2024/04/16	3	62.80	0	0.00	62.50	3	4,254	0.07%
2024/04/15	4	66.65	3	66.30	65.30	1	4,169	0.02%
2024/04/12	5	68.10	11	69.35	67.20	-6	3,954	-0.15%
2024/04/11	4	67.68	4	67.45	67.20	0	3,653	0.00%
2024/04/10	1	66.40	13	66.92	66.00	-12	3,458	-0.35%
2024/04/09	12	67.76	46	68.13	66.80	-34	3,309	-1.03%
2024/04/08	9	65.99	27	65.77	65.50	-18	2,837	-0.63%
2024/04/03	12	65.19	47	64.47	64.20	-35	2,583	-1.35%
2024/04/02	44	64.49	192	64.22	64.20	-148	2,408	-6.15%	大賣/鉅額交易
2024/04/01	22	61.93	49	62.04	62.70	-27	1,963	-1.37%
2024/03/29	10	59.60	6	59.00	59.50	4	1,748	0.23%
2024/03/28	0	0.00	3	58.50	58.30	-3	1,710	-0.18%
2024/03/27	0	0.00	1	57.50	57.50	-1	1,697	-0.06%
2024/03/26	3	57.67	0	0.00	57.50	3	1,692	0.18%
2024/03/25	1	58.90	0	0.00	58.60	1	1,715	0.06%
2024/03/21	1	59.50	0	0.00	59.30	1	1,729	0.06%
2024/03/20	14	58.45	29	58.98	59.30	-15	1,740	-0.86%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/18	2	58.10	1	58.00	58.10	1	1,690	0.06%
2024/03/15	0	0.00	4	57.60	57.20	-4	1,700	-0.24%
2024/03/14	2	57.25	19	57.61	57.20	-17	1,715	-0.99%
2024/03/13	1	56.80	0	0.00	57.00	1	1,722	0.06%
2024/03/12	0	0.00	6	58.20	58.10	-6	1,751	-0.34%
2024/03/11	25	57.22	0	0.00	57.50	25	1,795	1.39%
2024/03/08	24	57.64	0	0.00	56.60	24	1,805	1.33%
2024/03/07	18	58.54	0	0.00	58.30	18	1,794	1.00%
2024/03/06	7	59.34	2	59.70	59.20	5	1,827	0.27%
2024/03/05	13	58.99	3	58.90	58.80	10	1,897	0.53%
2024/03/04	3	59.90	1	59.60	59.30	2	1,929	0.10%
2024/03/01	5	59.20	1	59.20	59.10	4	1,951	0.20%
2024/02/29	4	59.30	0	0.00	59.20	4	1,970	0.20%
2024/02/27	5	59.16	5	59.70	59.50	0	2,005	0.00%
2024/02/26	0	0.00	1	60.60	60.10	-1	2,185	-0.05%
2024/02/23	8	60.40	1.5	60.47	59.90	6.5	2,196	0.30%
2024/02/22	1	61.50	3	61.40	60.70	-2	2,216	-0.09%
2024/02/21	6	61.58	1	61.60	61.50	5	2,242	0.22%
2024/02/20	8	62.24	1	61.80	61.60	7	2,275	0.31%
2024/02/19	2	62.50	3	63.50	62.50	-1	2,263	-0.04%
2024/02/16	192	62.56	19.5	62.52	63.50	172.5	2,226	7.75%	大買/鉅額交易
2024/02/15	3	59.03	0	0.00	58.90	3	2,041	0.15%
2024/02/05	1	58.80	0	0.00	59.70	1	2,092	0.05%
2024/02/01	1	58.50	1	59.00	59.00	0	2,128	0.00%
2024/01/31	1	59.00	0	0.00	58.80	1	2,151	0.05%
2024/01/26	1	59.60	0	0.00	59.60	1	2,250	0.04%
2024/01/25	2	59.95	0	0.00	59.90	2	2,295	0.09%
2024/01/19	1	59.50	1	59.50	59.80	0	2,550	0.00%
2024/01/17	19	57.76	0	0.00	58.10	19	2,785	0.68%
2024/01/12	1	59.00	4	59.05	59.10	-3	2,944	-0.10%
2024/01/11	4	57.80	0	0.00	58.70	4	2,978	0.13%
2024/01/09	1	57.80	0	0.00	57.70	1	3,155	0.03%
2024/01/05	0	0.00	1	59.00	58.90	-1	3,296	-0.03%
2024/01/04	1	58.80	1	59.00	58.80	0	3,465	0.00%
2024/01/03	1	59.00	0	0.00	59.30	1	3,758	0.03%
2023/12/25	1	60.00	0	0.00	60.10	1	4,875	0.02%
2023/12/21	2	60.45	1	60.80	60.40	1	4,954	0.02%
2023/12/20	0	0.00	1	60.80	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	2	60.60	0	0.00	60.40	2	5,035	0.04%
2023/12/15	4	61.75	4	61.90	61.30	0	5,077	0.00%
2023/12/14	2	61.65	0	0.00	61.50	2	5,173	0.04%
2023/12/12	1	61.50	0	0.00	61.20	1	5,404	0.02%
2023/12/11	2	61.45	0	0.00	61.90	2	5,553	0.04%
2023/12/08	1	61.80	30	61.90	61.80	-29	5,619	-0.52%
2023/12/07	1	62.70	1	62.70	61.60	0	5,764	0.00%
2023/12/06	3	61.70	11	62.49	62.50	-8	5,971	-0.13%
2023/12/05	8	61.08	1	61.40	61.00	7	6,066	0.12%
2023/12/04	6	61.85	7	62.87	61.80	-1	6,247	-0.02%
2023/12/01	3	62.30	8	62.61	62.60	-5	6,619	-0.08%
2023/11/30	10	62.29	2	62.40	62.20	8	7,389	0.11%
2023/11/29	1	61.80	2	61.50	61.50	-1	7,551	-0.01%
2023/11/28	2	61.00	0	0.00	61.40	2	7,723	0.03%
2023/11/27	2	60.20	1	61.10	60.00	1	8,329	0.01%
2023/11/24	3	60.83	4	60.80	60.80	-1	8,809	-0.01%
2023/11/23	6	62.50	3	62.60	61.50	3	8,993	0.03%
2023/11/22	1	60.90	1	60.00	60.80	0	8,851	0.00%
2023/11/21	10	60.90	12	60.45	60.40	-2	8,887	-0.02%
2023/11/20	31	59.48	0	0.00	60.80	31	8,988	0.34%
2023/11/17	1	58.80	0	0.00	59.10	1	9,095	0.01%
2023/11/16	2	59.35	1	59.80	59.50	1	9,282	0.01%
2023/11/15	3	60.20	1	60.50	59.30	2	9,508	0.02%
2023/11/14	1	59.90	1	59.70	59.90	0	9,725	0.00%
2023/11/13	3	59.60	1	59.70	59.20	2	10,039	0.02%
2023/11/08	1	61.00	1	60.90	60.80	0	10,744	0.00%
2023/11/07	0	0.00	1	61.10	61.10	-1	10,764	-0.01%
2023/11/06	1	61.30	4	61.80	62.10	-3	10,844	-0.03%
2023/11/03	0	0.00	10	60.60	60.50	-10	10,857	-0.09%
2023/11/02	11	61.09	2	60.90	60.40	9	10,931	0.08%
2023/11/01	2	59.30	0	0.00	59.00	2	10,977	0.02%
2023/10/31	6	58.95	0	0.00	58.40	6	11,027	0.05%
2023/10/30	2	60.80	1	61.20	60.90	1	11,180	0.01%
2023/10/27	7	60.89	11	60.95	60.20	-4	11,313	-0.04%
2023/10/26	15	62.22	2	62.35	61.10	13	11,743	0.11%
2023/10/25	10	65.00	19	64.70	65.00	-9	12,206	-0.07%
2023/10/24	12	62.91	1	63.20	64.20	11	12,992	0.08%
2023/10/23	5	63.80	5	64.72	63.00	0	13,942	0.00%
2023/10/20	7	62.16	4	62.48	63.00	3	14,815	0.02%
2023/10/19	8	63.45	2	63.95	63.90	6	14,773	0.04%
2023/10/18	6	64.27	3.1	64.99	64.00	2.9	14,777	0.02%
2023/10/17	0.1	68.09	0	0.00	67.20	0.1	14,792	0.00%
2023/10/16	2	67.20	2	67.60	67.10	0	14,788	0.00%
2023/10/13	4	68.70	4	68.40	68.10	0	14,860	0.00%
2023/10/12	3	68.70	8	68.66	68.70	-5	14,865	-0.03%
2023/10/11	9	69.27	13	69.22	67.20	-4	14,932	-0.03%
2023/10/05	27	68.86	33	68.63	68.10	-6	14,942	-0.04%
2023/10/04	2	67.90	15	68.42	68.40	-13	14,858	-0.09%
2023/10/03	7	68.76	68	68.39	68.40	-61	14,680	-0.42%
2023/10/02	11	64.07	14	65.62	66.90	-3	14,427	-0.02%
2023/09/28	1	61.80	0	0.00	61.80	1	14,264	0.01%
2023/09/27	16	61.86	2	61.50	62.00	14	14,340	0.10%
2023/09/26	3	62.00	3.3	62.80	61.60	-0.3	14,382	0.00%
2023/09/25	3	63.13	3	63.03	63.10	0	14,459	0.00%
2023/09/22	15	63.08	0	0.00	63.20	15	14,466	0.10%
2023/09/21	1.2	61.86	1	62.20	62.50	0.2	14,478	0.00%
2023/09/20	5	62.08	0	0.00	61.70	5	14,478	0.03%
2023/09/19	4.3	62.75	4	63.20	62.40	0.3	14,567	0.00%
2023/09/18	10.3	64.30	0	0.00	64.00	10.3	14,654	0.07%
2023/09/15	3.3	67.05	2	66.95	66.60	1.3	15,118	0.01%
2023/09/14	2.1	66.01	1	66.80	66.80	1.1	15,209	0.01%
2023/09/12	4.1	65.58	1	65.20	65.20	3.1	15,044	0.02%
2023/09/11	13	66.72	4.2	65.85	65.00	8.9	14,948	0.06%
2023/09/08	9.1	67.90	12	67.94	68.40	-3	14,761	-0.02%
2023/09/07	37	69.24	21	68.65	69.00	16	14,747	0.11%
2023/09/06	22.1	70.86	24	70.46	69.80	-1.9	14,736	-0.01%
2023/09/05	36	70.80	81	70.98	70.60	-45	14,622	-0.31%
2023/09/04	9	68.21	21	68.52	68.10	-12	13,907	-0.09%
2023/09/01	23	68.10	3	68.27	66.30	20	13,906	0.14%
2023/08/31	66	69.03	51	69.37	68.80	15	14,025	0.11%
2023/08/30	10	68.43	14	68.49	68.30	-4	13,475	-0.03%
2023/08/29	11	65.58	10	64.89	66.40	1	13,009	0.01%
2023/08/28	0	0.00	2	63.00	63.40	-2	12,798	-0.02%
2023/08/25	9	64.07	3	64.17	64.30	6	12,830	0.05%
2023/08/24	11	65.26	8	65.25	64.50	3	12,777	0.02%
2023/08/23	3	65.20	8	65.79	64.60	-5	12,668	-0.04%
2023/08/22	31	65.77	30	64.50	64.50	1	12,588	0.01%
2023/08/21	11	64.71	365	64.73	65.80	-354	12,422	-2.85%	大賣/鉅額交易
2023/08/18	12	65.07	19	65.57	64.20	-7	12,213	-0.06%
2023/08/17	9	64.68	7	64.84	65.60	2	12,012	0.02%
2023/08/16	124	64.35	24	63.60	64.50	100	11,781	0.85%	大買/
2023/08/15	260	60.96	11	60.34	61.90	249	11,231	2.22%	大買/鉅額交易
2023/08/14	1	55.80	1	56.60	56.30	0	11,076	0.00%
2023/08/11	6	57.98	5.3	57.88	57.50	0.7	11,048	0.01%
2023/08/10	6.1	58.75	10	59.48	58.10	-3.9	11,025	-0.04%
2023/08/09	8.1	61.22	0	0.00	60.90	8.1	10,926	0.07%
2023/08/08	4	62.28	7	62.76	61.90	-3	10,878	-0.03%
2023/08/07	8	64.05	1	64.00	64.00	7	10,834	0.06%
2023/08/04	5	62.56	3	61.97	62.30	2	10,768	0.02%
2023/08/02	56	64.50	63	63.01	62.70	-7	10,710	-0.07%
2023/08/01	9	64.13	9	64.26	63.60	0	10,508	0.00%
2023/07/31	21	69.05	64	69.68	64.50	-43	10,379	-0.41%
2023/07/28	83	68.50	91	69.56	69.60	-8	9,839	-0.08%
2023/07/27	111	68.73	88	68.91	67.50	23	9,214	0.25%	大買/
2023/07/26	30	68.80	56	68.95	65.80	-26	8,371	-0.31%
2023/07/25	31	64.88	36	65.89	66.80	-5	7,406	-0.07%
2023/07/24	2	60.15	0	0.00	60.80	2	6,496	0.03%
2023/07/21	4	60.93	4	61.20	60.80	0	6,468	0.00%
2023/07/20	6	61.13	2	62.40	61.60	4	6,462	0.06%
2023/07/19	4	59.93	0	0.00	59.70	4	6,335	0.06%
2023/07/17	1	62.00	1	62.00	62.00	0	6,244	0.00%
2023/07/14	26	63.48	22	62.53	62.00	4	6,194	0.06%
2023/07/13	16	61.74	5.2	61.77	61.00	10.8	5,970	0.18%
2023/07/12	4	59.20	16.5	60.75	60.20	-12.5	5,784	-0.22%
2023/07/11	2	56.60	3	57.40	57.70	-1	5,611	-0.02%
2023/07/10	6	56.30	1	56.00	56.00	5	5,591	0.09%
2023/07/07	22	58.09	2	58.40	57.60	20	5,553	0.36%
2023/07/06	1	62.10	0	0.00	62.40	1	5,441	0.02%
2023/07/05	1	62.80	4	62.93	63.00	-3	5,368	-0.06%
2023/07/04	2	62.00	0	0.00	62.40	2	5,278	0.04%
2023/07/03	2	62.30	1	62.30	62.30	1	5,211	0.02%
2023/06/30	0	0.00	1	60.30	61.30	-1	5,107	-0.02%
2023/06/29	1	60.90	1	60.20	60.10	0	5,085	0.00%
2023/06/28	8	60.80	2	61.30	60.00	6	5,085	0.12%
2023/06/27	6	61.55	2	61.10	60.60	4	5,088	0.08%
2023/06/26	5	64.74	12	64.99	63.90	-7	4,952	-0.14%
2023/06/21	25	65.16	43	65.63	65.00	-18	4,791	-0.38%
2023/06/20	6	61.47	5.1	61.76	61.20	1	4,288	0.02%
2023/06/19	2	60.15	1	59.70	59.80	1	4,168	0.02%
2023/06/16	1	60.10	2	60.10	60.10	-1	4,175	-0.02%
2023/06/15	7	60.99	7	61.00	61.10	0	4,216	0.00%
2023/06/14	0.1	61.10	4	61.33	60.80	-4	4,207	-0.09%
2023/06/13	1	61.20	0	0.00	61.30	1	4,248	0.02%
2023/06/12	2	61.05	1	60.70	61.80	1	4,180	0.02%
2023/06/09	6	62.17	13	62.63	63.30	-7	4,033	-0.17%
2023/06/08	5	60.62	6	60.75	60.80	-1	3,779	-0.03%
2023/06/07	15	60.93	18	60.62	61.60	-3	3,720	-0.08%
2023/06/06	17	60.92	19	61.12	60.00	-2	3,521	-0.06%
2023/06/05	1	58.80	15	58.89	58.90	-14	3,214	-0.44%
2023/05/31	0	0.00	5	58.00	57.50	-5	3,194	-0.16%
2023/05/29	1	57.00	0	0.00	56.80	1	3,218	0.03%
2023/05/26	6	56.97	11	57.33	56.50	-5	3,274	-0.15%
2023/05/25	8	57.63	5	57.48	57.30	3	3,341	0.09%
2023/05/24	1	56.60	0	0.00	56.80	1	3,360	0.03%
2023/05/23	5	57.38	2	56.80	56.80	3	3,466	0.09%
2023/05/22	3	57.00	1	57.50	57.00	2	3,606	0.06%
2023/05/19	1	56.10	0	0.00	55.10	1	3,623	0.03%
2023/05/18	2	55.00	0	0.00	55.20	2	3,750	0.05%
2023/05/17	1	54.20	0	0.00	53.70	1	3,810	0.03%
2023/05/16	2	53.50	5	54.20	53.20	-3	3,850	-0.08%
2023/05/11	0	0.00	1	53.10	53.50	-1	4,113	-0.02%
2023/05/10	0.1	55.30	0	0.00	54.70	0.1	4,193	0.00%
2023/05/08	6	56.10	2	55.80	55.60	4	4,446	0.09%
2023/05/05	2	55.30	1	55.10	55.50	1	4,475	0.02%
2023/05/04	1	53.90	0	0.00	53.80	1	4,604	0.02%
2023/05/03	1	53.90	0	0.00	54.00	1	4,957	0.02%
2023/04/28	2	54.85	0	0.00	54.80	2	5,471	0.04%
2023/04/26	0	0.00	3	53.10	53.40	-3	5,806	-0.05%
2023/04/25	4	54.78	0	0.00	53.70	4	5,941	0.07%
2023/04/21	3	55.77	0	0.00	55.20	3	6,131	0.05%
2023/04/20	6	57.25	2	56.70	56.60	4	6,356	0.06%
2023/04/19	1	59.20	3	58.87	58.80	-2	6,644	-0.03%
2023/04/18	3	60.57	0	0.00	60.00	3	6,886	0.04%
2023/04/17	2	60.95	0	0.00	60.90	2	7,183	0.03%
2023/04/14	1	61.20	1	61.00	60.90	0	7,381	0.00%
2023/04/12	0	0.00	1	61.00	60.90	-1	7,350	-0.01%
2023/03/30	1	59.70	0	0.00	59.80	1	7,275	0.01%
2023/03/29	1	59.70	4	59.98	59.70	-3	7,286	-0.04%
2023/03/28	6	58.98	0	0.00	58.90	6	7,294	0.08%
2023/03/27	3	61.07	11	61.24	60.80	-8	7,256	-0.11%
2023/03/24	4	60.55	6	60.53	61.10	-2	7,282	-0.03%
2023/03/23	22	60.27	5	60.78	59.90	17	7,258	0.23%
2023/03/22	3	61.43	7	61.53	62.00	-4	7,190	-0.06%
2023/03/21	2	59.90	5	60.04	60.10	-3	7,257	-0.04%
2023/03/20	13	58.75	3	58.73	58.60	10	7,338	0.14%
2023/03/17	3	58.90	2	58.95	59.20	1	7,294	0.01%
2023/03/16	6	58.22	6	58.82	58.50	0	7,311	0.00%
2023/03/15	15	60.13	0	0.00	60.00	15	7,329	0.20%
2023/03/14	14	60.76	0	0.00	60.60	14	7,398	0.19%
2023/03/13	2	61.35	7	61.80	61.90	-5	7,527	-0.07%
2023/03/10	3	62.27	3	62.53	62.10	0	7,674	0.00%
2023/03/09	8	64.45	3	64.57	63.90	5	8,054	0.06%
2023/03/08	0	0.00	1	64.40	63.90	-1	8,235	-0.01%
2023/03/07	5	64.04	1	64.20	63.90	4	8,237	0.05%
2023/03/06	4	64.35	7	64.33	64.20	-3	8,246	-0.04%
2023/03/03	0	0.00	2	63.70	63.50	-2	8,274	-0.02%
2023/03/02	3	63.27	1	63.30	63.20	2	8,317	0.02%
2023/03/01	5	62.72	6	62.50	62.90	-1	8,563	-0.01%
2023/02/24	6	62.97	7	63.03	62.80	-1	8,563	-0.01%
2023/02/23	6	62.90	0	63.20	62.80	6	8,536	0.07%
2023/02/22	4	63.80	2	64.00	63.80	2	8,545	0.02%
2023/02/21	9	64.31	4	64.35	64.80	5	8,565	0.06%
2023/02/20	19	64.15	4	64.23	64.60	15	8,532	0.18%
2023/02/17	13	66.50	11	66.23	66.00	2	8,545	0.02%
2023/02/16	10	66.97	5	66.10	67.50	5	8,760	0.06%
2023/02/15	4	64.68	161	63.42	64.70	-157	8,733	-1.80%	大賣/鉅額交易
2023/02/14	2	64.15	4	64.75	64.50	-2	8,745	-0.02%
2023/02/13	8	64.04	28	64.29	63.80	-20	8,822	-0.23%
2023/02/10	3	64.73	2	66.25	64.20	1	9,008	0.01%
2023/02/09	3	67.23	0	0.00	67.20	3	9,288	0.03%
2023/02/08	0	0.00	2	68.40	67.90	-2	9,373	-0.02%
2023/02/07	2	67.70	4.1	67.48	68.00	-2.1	9,417	-0.02%
2023/02/06	4	66.18	2	66.85	67.00	2	9,664	0.02%
2023/02/03	1.1	67.18	31	66.16	66.20	-29.9	10,133	-0.30%
2023/02/02	2	66.60	4.4	67.72	67.00	-2.4	10,287	-0.02%
2023/02/01	8	67.43	32	67.63	67.40	-24	10,251	-0.23%
2023/01/31	21	65.19	13.1	65.62	65.70	7.9	9,979	0.08%
2023/01/30	16.1	62.54	21	63.34	65.00	-4.9	9,923	-0.05%
2023/01/17	32	60.19	27	60.01	59.90	5	9,663	0.05%
2023/01/16	7	59.23	10	59.63	58.90	-3	9,501	-0.03%
2023/01/13	7	59.19	4	58.88	58.10	3	9,297	0.03%
2023/01/12	1	58.90	2	58.85	58.60	-1	9,133	-0.01%
2023/01/11	1	58.60	1	58.40	58.40	0	9,020	0.00%
2023/01/10	15	58.98	25	59.01	58.40	-10	8,905	-0.11%
2023/01/09	13	58.64	12	58.85	58.70	1	8,654	0.01%
2023/01/06	10	57.50	20	56.68	57.30	-10	8,280	-0.12%
2023/01/05	22	56.30	21	56.41	55.40	1	8,005	0.01%
2023/01/04	0	0.00	6	54.25	57.00	-6	7,697	-0.08%
2023/01/03	0	0.00	1	51.80	51.90	-1	7,479	-0.01%
2022/12/27	1	51.70	1	51.20	51.00	0	7,450	0.00%
2022/12/26	1	51.80	3	51.80	51.50	-2	7,449	-0.03%
2022/12/23	1	51.30	2	50.95	51.30	-1	7,458	-0.01%
2022/12/21	2	51.50	0	0.00	50.70	2	7,446	0.03%
2022/12/20	3	51.80	11	52.80	51.20	-8	7,412	-0.11%
2022/12/19	1	53.20	7	53.50	53.00	-6	7,378	-0.08%
2022/12/16	11	53.93	4	53.38	54.40	7	7,359	0.10%
2022/12/15	1	54.80	2	54.85	55.30	-1	7,315	-0.01%
2022/12/13	18	55.38	18	56.01	53.80	0	7,264	0.00%
2022/12/12	0	55.60	9	55.27	55.50	-9	7,108	-0.13%
2022/12/09	4	53.73	3	53.77	53.50	1	6,984	0.01%
2022/12/08	8	54.49	7	54.31	54.40	1	6,943	0.01%
2022/12/07	14	53.17	2	53.15	53.30	12	6,879	0.17%
2022/12/06	4	54.93	1	55.40	54.70	3	6,762	0.04%
2022/12/05	8	57.10	2	57.35	56.30	6	6,642	0.09%
2022/12/02	6	58.52	10	58.49	58.40	-4	6,480	-0.06%
2022/12/01	10	57.42	20	57.28	59.00	-10	6,298	-0.16%
2022/11/30	5	53.94	9	54.09	54.50	-4	5,868	-0.07%
2022/11/28	1	51.90	0	0.00	51.80	1	5,630	0.02%
2022/11/25	12	51.65	11	51.97	51.10	1	5,600	0.02%
2022/11/24	6	52.57	4	52.65	52.90	2	5,523	0.04%
2022/11/23	14	53.00	13	53.01	52.90	1	5,432	0.02%
2022/11/22	3	50.80	22	51.15	50.90	-19	5,156	-0.37%
2022/11/21	3	50.30	11	50.94	50.80	-8	5,109	-0.16%
2022/11/18	10.1	53.19	2	52.70	51.60	8.1	5,061	0.16%
2022/11/17	18	52.42	17	52.08	51.80	1	4,910	0.02%
2022/11/16	21	51.71	129.1	52.10	52.00	-108.1	4,802	-2.25%	大賣/鉅額交易
2022/11/15	9	52.54	30	52.10	52.30	-21	4,707	-0.45%
2022/11/14	135	50.82	19.1	51.16	51.60	115.9	4,510	2.57%	大買/鉅額交易
2022/11/11	20	49.60	11	49.83	48.55	9	4,177	0.22%
2022/11/10	6	48.73	2	48.58	48.50	4	4,045	0.10%
2022/11/09	2	49.30	0	0.00	49.60	2	3,940	0.05%
2022/11/08	2.2	50.24	7	50.91	49.30	-4.8	3,814	-0.13%
2022/11/07	33	50.81	12	50.37	50.50	21	3,587	0.59%
2022/11/04	13	47.68	11	47.64	47.60	2	3,173	0.06%
2022/11/03	7	47.19	12	47.63	47.65	-5	3,014	-0.17%
2022/11/02	33	47.30	48.5	47.10	47.10	-15.5	2,855	-0.54%
2022/11/01	11	45.69	20	46.07	46.50	-9	2,519	-0.36%
2022/10/31	3	41.95	15	42.83	43.60	-12	1,885	-0.64%
2022/10/28	1	40.25	2	40.10	39.65	-1	1,655	-0.06%
2022/10/27	6	38.48	9	38.55	39.80	-3	1,532	-0.20%
2022/10/26	6	37.98	4	37.93	37.50	2	1,470	0.14%
2022/10/25	0	0.00	11.1	38.48	38.00	-11.1	1,311	-0.85%
2022/10/24	0.1	36.80	10	38.50	36.90	-9.9	1,270	-0.78%
2022/10/19	0	0.00	10	38.50	38.00	-10	1,359	-0.74%
2022/10/17	0.5	35.30	0	0.00	36.40	0.5	1,636	0.03%
2022/10/14	0	0.00	1	36.25	36.15	-1	1,732	-0.06%
2022/10/13	1	35.20	5	34.80	34.90	-4	1,756	-0.23%
2022/10/06	0	0.00	1	38.75	38.80	-1	1,939	-0.05%
2022/10/03	3	38.20	0	0.00	37.80	3	2,073	0.14%
2022/09/30	2	36.55	3	36.87	37.85	-1	2,101	-0.05%
2022/09/29	5	36.20	1	36.50	36.65	4	2,108	0.19%
2022/09/28	2	36.63	0	0.00	35.35	2	2,122	0.09%
2022/09/27	1	36.65	0	0.00	37.25	1	2,143	0.05%
2022/09/26	1	37.10	0	0.00	36.65	1	2,167	0.05%
2022/09/23	0	39.60	0	0.00	39.35	0	2,180	0.00%
2022/09/21	1	39.00	0	0.00	39.05	1	2,253	0.04%
2022/09/20	6	40.14	0	0.00	40.20	6	2,257	0.27%
2022/09/16	8	42.13	0	0.00	41.10	8	2,291	0.35%
2022/09/12	5	41.35	5	41.20	41.20	0	2,461	0.00%
2022/09/08	0	0.00	1	40.70	41.65	-1	2,500	-0.04%
2022/09/06	0	0.00	4	40.38	40.30	-4	2,502	-0.16%
2022/09/05	15	40.72	3	40.65	40.70	12	2,499	0.48%
2022/08/31	5	42.45	6	42.95	43.00	-1	2,478	-0.04%
2022/08/30	4	42.26	0	0.00	42.25	4	2,472	0.16%
2022/08/29	12	42.14	2	42.35	42.15	10	2,473	0.40%
2022/08/26	2	43.05	7	43.75	43.60	-5	2,463	-0.20%
2022/08/25	4	42.75	0	0.00	42.70	4	2,440	0.16%
2022/08/22	7	43.64	3	44.05	43.35	4	2,499	0.16%
2022/08/17	1	43.60	3	43.50	43.60	-2	2,512	-0.08%
2022/08/16	0	0.00	1	43.65	43.45	-1	2,521	-0.04%
2022/08/15	5	43.50	4	43.45	43.40	1	2,519	0.04%
2022/08/12	1	43.30	1	43.05	43.05	0	2,522	0.00%
2022/08/11	6.1	41.75	3	41.90	41.95	3.1	2,507	0.12%
2022/08/10	0	42.05	2	41.80	41.90	-2	2,505	-0.08%
2022/08/09	10	41.50	0	0.00	41.50	10	2,516	0.40%
2022/08/08	3	41.23	0	0.00	41.30	3	2,521	0.12%
2022/08/02	21	41.36	0	0.00	40.80	21	2,548	0.82%
2022/08/01	2	42.15	0	0.00	42.15	2	2,531	0.08%
2022/07/29	4	42.43	10	42.40	42.35	-6	2,530	-0.24%
2022/07/28	20	42.74	0	0.00	42.60	20	2,524	0.79%
2022/07/27	12	42.99	1	42.85	43.70	11	2,494	0.44%
2022/07/25	18	45.26	0	0.00	44.80	18	2,499	0.72%
2022/07/22	5	47.24	5	46.22	46.65	0	2,492	0.00%
2022/07/21	1	44.70	4	45.09	46.65	-3	2,306	-0.13%
2022/07/19	2	42.20	1	42.20	41.90	1	2,255	0.04%
2022/07/15	1	46.25	0	0.00	46.25	1	2,216	0.05%
2022/07/14	2	45.25	2	45.20	45.10	0	2,175	0.00%
2022/07/12	3	41.90	0	0.00	41.95	3	2,114	0.14%
2022/07/05	10	45.45	0	0.00	45.45	10	1,998	0.50%
2022/07/04	10	43.50	1	43.70	43.85	9	1,962	0.46%
2022/07/01	0	0.00	2	44.35	44.05	-2	1,946	-0.10%
2022/06/30	5	45.66	0	0.00	45.25	5	1,909	0.26%
2022/06/29	4	46.90	0	0.00	47.05	4	1,868	0.21%
2022/06/28	0.1	49.75	0	0.00	48.50	0.1	1,840	0.01%
2022/06/27	0	0.00	2	49.73	49.90	-2	1,819	-0.11%
2022/06/24	0	0.00	1	47.80	48.20	-1	1,803	-0.06%
2022/06/23	22	47.34	0	0.00	47.40	22	1,794	1.23%
2022/06/22	2	48.00	0	0.00	47.85	2	1,777	0.11%
2022/06/21	10	49.20	0	0.00	50.00	10	1,735	0.58%
2022/06/20	71	50.26	0	0.00	48.35	71	1,712	4.15%
2022/06/17	35	52.58	0	0.00	51.30	35	1,700	2.06%
2022/06/16	26	55.35	10	55.80	54.10	16	1,660	0.96%
2022/06/15	2	55.10	0	0.00	55.10	2	1,664	0.12%
2022/06/14	20	55.30	0	0.00	55.90	20	1,681	1.19%
2022/06/10	2	57.70	0	0.00	57.80	2	1,724	0.12%
2022/06/08	1	57.40	0	0.00	57.00	1	1,738	0.06%
2022/06/06	0	0.00	1	57.60	57.50	-1	1,766	-0.06%
2022/06/02	2	57.90	1	58.10	57.90	1	1,802	0.06%
2022/06/01	0	0.00	1	58.60	58.30	-1	1,836	-0.05%
2022/05/31	3	57.77	0	0.00	57.90	3	1,850	0.16%
2022/05/30	1	56.70	1	56.80	58.00	0	1,871	0.00%
2022/05/26	3	54.57	2	54.50	54.10	1	1,874	0.05%
2022/05/25	2	54.60	2	54.90	55.00	0	1,982	0.00%
2022/05/24	1	56.40	0	0.00	55.00	1	2,197	0.05%
2022/05/20	5	56.26	0	0.00	55.80	5	2,317	0.22%
2022/05/17	0	0.00	2	56.55	56.70	-2	2,285	-0.09%
2022/05/16	3	55.13	0	0.00	54.60	3	2,269	0.13%
2022/05/13	2	55.80	1	56.00	55.80	1	2,260	0.04%
2022/05/12	0.1	55.50	1	56.60	55.50	-0.9	2,249	-0.04%
2022/05/11	1	56.60	2	56.50	56.90	-1	2,235	-0.04%
2022/05/10	2	55.35	21	57.56	57.90	-19	2,266	-0.84%
2022/05/09	3	58.10	1	58.60	57.50	2	2,252	0.09%
2022/05/06	4	58.73	3	60.13	60.40	1	2,244	0.04%
2022/05/05	1	61.40	0.1	61.40	60.60	1	2,255	0.04%
2022/05/04	4	59.68	0	0.00	59.80	4	2,296	0.17%
2022/05/03	6	59.00	4.1	59.23	58.60	2	2,298	0.08%
2022/04/29	1.1	57.93	0	0.00	58.10	1.1	2,305	0.05%
2022/04/28	0	0.00	0.1	58.60	58.00	-0.1	2,300	0.00%
2022/04/27	20	57.80	0	0.00	59.50	20	2,277	0.88%
2022/04/26	1	59.50	0	0.00	59.50	1	2,261	0.04%
2022/04/25	22	60.78	2.1	60.99	60.50	20	2,256	0.88%
2022/04/22	24	64.70	0	0.00	64.40	24	2,228	1.08%
2022/04/21	4	66.20	0	0.00	66.40	4	2,218	0.18%
2022/04/20	10	65.50	0	0.00	66.70	10	2,240	0.45%
2022/04/19	0	0.00	1	65.90	65.80	-1	2,257	-0.04%
2022/04/18	40	66.75	0	0.00	66.00	40	2,273	1.76%
2022/04/15	0	0.00	1	67.60	67.60	-1	2,295	-0.04%
2022/04/12	12	68.07	0	0.00	68.00	12	2,429	0.49%
2022/04/11	41	69.26	0	0.00	68.60	41	2,456	1.67%
2022/04/08	1	70.50	0	0.00	70.60	1	2,467	0.04%
2022/04/07	1	70.50	0	0.00	70.40	1	2,504	0.04%
2022/04/06	0	0.00	1	71.50	71.50	-1	2,533	-0.04%
2022/03/30	1	72.70	3	72.90	72.60	-2	2,776	-0.07%
2022/03/28	1	72.20	0	0.00	72.60	1	3,084	0.03%
2022/03/25	0	0.00	1.1	73.20	73.00	-1.1	3,130	-0.04%
2022/03/24	1	72.00	0	0.00	72.50	1	3,173	0.03%
2022/03/22	1	72.70	3	72.87	72.70	-2	3,236	-0.06%
2022/03/21	0	0.00	1	71.40	71.40	-1	3,239	-0.03%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/17	0	0.00	3	70.90	70.90	-3	3,316	-0.09%
2022/03/16	5	68.98	0	0.00	68.80	5	3,351	0.15%
2022/03/15	33	69.01	0.2	69.70	68.80	32.8	3,369	0.97%
2022/03/14	2	70.55	7	70.69	70.60	-5	3,381	-0.15%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/10	5	71.70	4	71.90	71.30	1	3,491	0.03%
2022/03/09	1	70.80	0	0.00	70.90	1	3,527	0.03%
2022/03/08	24.1	69.92	1	69.80	70.10	23.1	3,573	0.65%
2022/03/07	11.1	70.97	0	0.00	70.90	11.1	3,618	0.31%
2022/03/04	0	0.00	1	74.30	73.30	-1	3,643	-0.03%
2022/03/03	0	0.00	1	74.80	74.50	-1	3,723	-0.03%
2022/03/01	1	75.00	0	0.00	75.40	1	3,833	0.03%
2022/02/25	5	75.52	13	75.70	75.00	-8	3,886	-0.21%
2022/02/24	6	74.88	16	75.30	74.20	-10	4,011	-0.25%
2022/02/23	14.2	73.56	8	73.50	74.20	6.2	4,011	0.15%
2022/02/22	2	70.00	1	69.90	70.00	1	3,988	0.03%
2022/02/18	10	70.00	0	0.00	70.80	10	4,337	0.23%
2022/02/15	2	70.70	0	0.00	70.10	2	5,861	0.03%
2022/02/14	1	70.70	3	70.60	70.70	-2	5,953	-0.03%
2022/02/11	2	72.10	0	0.00	72.00	2	6,038	0.03%
2022/02/10	0	73.00	31	73.52	73.00	-31	6,225	-0.50%
2022/02/09	3	72.10	0	0.00	72.20	3	6,242	0.05%
2022/02/08	5	71.50	1	71.50	71.50	4	6,346	0.06%
2022/02/07	2	68.40	4	69.00	69.70	-2	6,412	-0.03%
2022/01/26	21	67.76	1	67.80	67.50	20	6,444	0.31%
2022/01/25	10	69.00	0	0.00	69.00	10	6,552	0.15%
2022/01/24	25	69.90	5	69.32	69.80	20	6,667	0.30%
2022/01/21	0	0.00	7	70.99	71.50	-7	6,749	-0.10%
2022/01/20	1	71.80	2	71.95	71.90	-1	6,844	-0.01%
2022/01/19	7	72.19	0	0.00	72.20	7	6,881	0.10%
2022/01/18	1	73.80	1	74.70	73.40	0	6,994	0.00%
2022/01/17	1	73.50	0	0.00	73.80	1	7,053	0.01%
2022/01/14	2.1	72.88	5	72.50	73.10	-2.9	7,114	-0.04%
2022/01/13	0	74.50	0	0.00	73.70	0	7,171	0.00%
2022/01/12	2	72.45	2	72.15	72.20	0	7,299	0.00%
2022/01/11	1	72.70	0	0.00	72.70	1	7,345	0.01%
2022/01/07	3	74.57	1	73.30	73.50	2	7,675	0.03%
2022/01/06	6	75.25	5	75.04	75.30	1	7,663	0.01%
2022/01/05	0.1	77.50	0	0.00	76.10	0.1	7,694	0.00%
2021/12/30	1	77.30	1	78.30	77.10	0	7,817	0.00%
2021/12/29	0.1	77.20	1	77.30	78.10	-0.9	7,940	-0.01%
2021/12/28	3.4	78.81	1.1	78.88	77.60	2.3	8,059	0.03%
2021/12/27	1	79.00	5	77.56	77.60	-4	8,168	-0.05%
2021/12/24	1.2	78.41	2	79.00	78.40	-0.9	8,290	-0.01%
2021/12/23	7.1	78.37	11	78.58	78.40	-4	8,387	-0.05%
2021/12/22	3	76.40	3	76.90	77.10	0	8,527	0.00%
2021/12/21	0	0.00	3	74.87	75.00	-3	9,313	-0.03%
2021/12/20	6	73.32	1	73.60	73.10	5	9,674	0.05%
2021/12/16	1	75.80	0	0.00	75.90	1	9,836	0.01%
2021/12/15	1	75.00	0	0.00	74.80	1	9,853	0.01%
2021/12/14	3	75.83	4	75.83	75.20	-1	9,905	-0.01%
2021/12/13	1	75.10	2	74.60	75.10	-1	9,860	-0.01%
2021/12/10	1	74.80	1	74.70	74.40	0	10,038	0.00%
2021/12/09	1	75.50	7	76.00	75.20	-6	10,000	-0.06%
2021/12/08	1	77.30	4	77.05	76.20	-3	10,010	-0.03%
2021/12/07	26	76.75	16	77.17	76.60	10	10,001	0.10%
2021/12/06	2	75.85	1	75.90	76.00	1	10,060	0.01%
2021/12/03	1	76.30	2	76.55	76.60	-1	10,082	-0.01%
2021/12/02	1	76.10	2	75.70	75.50	-1	10,112	-0.01%
2021/12/01	3	75.57	0	0.00	75.30	3	10,105	0.03%
2021/11/30	2	77.25	2	77.25	76.90	0	10,062	0.00%
2021/11/29	6	74.90	4	75.65	76.30	2	10,057	0.02%
2021/11/26	3	77.37	3	77.00	75.90	0	9,995	0.00%
2021/11/25	3	78.87	0	0.00	78.70	3	9,949	0.03%
2021/11/24	7	78.67	7	79.54	79.70	0	9,979	0.00%
2021/11/23	10	79.80	3	80.22	78.80	7	10,081	0.07%
2021/11/22	10	81.41	9	81.76	83.00	1	9,931	0.01%
2021/11/19	7	78.77	3	79.33	79.10	4	9,795	0.04%
2021/11/18	4	78.40	9	78.49	78.10	-5	9,812	-0.05%
2021/11/17	9	80.29	8	80.48	79.80	1	9,727	0.01%
2021/11/16	24	84.47	15	84.34	80.50	9	9,651	0.09%
2021/11/15	22	81.56	25.1	82.60	83.90	-3.1	8,911	-0.03%
2021/11/12	2	76.00	3	76.17	76.30	-1	8,640	-0.01%
2021/11/11	3	76.20	0.1	76.20	75.40	3	8,744	0.03%
2021/11/10	13	75.72	12	75.68	76.10	1	8,994	0.01%
2021/11/09	1	76.80	6	76.13	77.00	-5	9,006	-0.06%
2021/11/08	2	74.00	0	0.00	74.00	2	8,860	0.02%
2021/11/05	2.1	74.28	1	74.30	74.50	1.1	8,942	0.01%
2021/11/04	3	76.37	11	75.87	75.20	-8	8,981	-0.09%
2021/11/03	1	74.70	3	74.93	74.80	-2	9,139	-0.02%
2021/11/02	3.1	74.28	2	77.60	73.80	1.1	9,260	0.01%
2021/11/01	6	76.27	17	76.13	76.90	-11	9,253	-0.12%
2021/10/29	2	74.75	17	74.31	74.70	-15	9,759	-0.15%
2021/10/28	18	73.11	1.2	72.89	72.60	16.8	10,246	0.16%
2021/10/27	3	74.77	2	75.40	75.40	1	10,312	0.01%
2021/10/26	11	75.38	11.1	75.76	74.70	-0.1	10,317	0.00%
2021/10/22	0	0.00	5	73.14	74.20	-5	10,271	-0.05%
2021/10/21	2	73.80	2.1	74.90	73.10	-0.1	10,293	0.00%
2021/10/20	15	75.26	8.1	75.07	74.70	7	10,274	0.07%
2021/10/19	1	73.30	7	74.14	74.20	-6	10,319	-0.06%
2021/10/18	4.1	73.38	7	73.13	74.00	-3	10,566	-0.03%
2021/10/15	16.1	72.72	39.1	72.09	73.40	-23	10,569	-0.22%
2021/10/14	7	67.21	0	0.00	68.20	7	10,520	0.07%
2021/10/13	23	66.68	20	67.06	66.50	3	10,558	0.03%
2021/10/12	2	69.20	0	0.00	69.10	2	10,571	0.02%
2021/10/08	3.1	71.42	6	71.63	71.00	-3	10,617	-0.03%
2021/10/07	4	70.40	3	70.33	70.20	1	10,683	0.01%
2021/10/06	7	69.20	9	68.34	67.90	-2	11,044	-0.02%
2021/10/05	26	64.04	23	66.20	67.60	3	11,074	0.03%
2021/10/04	40	69.29	23	67.03	66.00	17	11,062	0.15%
2021/10/01	15	71.93	12.1	72.20	71.10	3	10,969	0.03%
2021/09/30	22	75.19	22	74.98	75.40	0	10,879	0.00%
2021/09/29	38	77.31	32	77.24	73.90	6	10,816	0.06%
2021/09/28	62.2	82.14	302.1	81.88	80.20	-239.9	10,680	-2.25%	大賣/鉅額交易
2021/09/27	26.1	77.60	21	78.39	79.90	5.1	9,841	0.05%
2021/09/24	236	75.38	11	75.22	75.70	225	9,525	2.36%	大買/鉅額交易
2021/09/23	0	0.00	7.1	72.72	73.00	-7.1	9,417	-0.08%
2021/09/22	7.1	71.93	5	71.70	71.50	2.1	9,438	0.02%
2021/09/17	8	73.26	7	73.21	73.50	1	9,470	0.01%
2021/09/16	0	0.00	2	72.20	72.60	-2	9,454	-0.02%
2021/09/15	25	73.46	41	73.15	71.50	-16	9,509	-0.17%
2021/09/14	0	0.00	2	72.20	71.50	-2	9,469	-0.02%
2021/09/13	2	72.85	2	72.95	71.70	0	9,632	0.00%
2021/09/10	0	0.00	2	72.45	72.70	-2	9,877	-0.02%
2021/09/09	6	71.98	5	71.98	72.20	1	10,071	0.01%
2021/09/07	21	69.75	0	0.00	70.30	21	11,177	0.19%
2021/09/06	1	71.60	1	72.00	71.30	0	11,699	0.00%
2021/09/03	0	0.00	2	72.40	72.10	-2	11,964	-0.02%
2021/09/02	3	72.70	0	0.00	71.90	3	12,347	0.02%
2021/08/31	1	72.40	2	72.95	72.80	-1	12,590	-0.01%
2021/08/30	33	74.27	29	73.54	73.40	4	12,648	0.03%
2021/08/27	5	73.10	19	73.27	73.70	-14	12,604	-0.11%
2021/08/26	2	71.45	6	71.10	71.70	-4	12,512	-0.03%
2021/08/25	20	69.71	1	70.00	70.50	19	12,632	0.15%
2021/08/24	3	70.40	10	70.00	70.00	-7	12,652	-0.06%
2021/08/23	4	70.53	11	71.84	71.50	-7	12,669	-0.06%
2021/08/20	2	67.95	2	69.35	68.20	0	12,712	0.00%
2021/08/19	21	70.18	2	70.00	69.30	19	12,867	0.15%
2021/08/18	33	71.26	5	72.70	73.90	28	12,851	0.22%
2021/08/17	14	75.03	11	75.95	73.80	3	12,837	0.02%
2021/08/16	45	75.80	33	76.41	74.90	12	12,983	0.09%
2021/08/13	2	82.05	5	82.32	82.90	-3	12,988	-0.02%
2021/08/12	0	0.00	1	84.70	84.30	-1	13,191	-0.01%
2021/08/11	9	84.78	14	84.74	84.50	-5	13,585	-0.04%
2021/08/10	6	85.35	8	85.96	85.40	-2	13,665	-0.01%
2021/08/09	5.1	87.68	5	87.06	84.10	0.1	13,730	0.00%
2021/08/06	4	88.50	1	88.10	88.00	3	13,816	0.02%
2021/08/05	4	88.03	18	88.01	87.30	-14	13,821	-0.10%
2021/08/04	41.2	89.32	65.1	87.86	89.10	-24	14,081	-0.17%
2021/08/03	63.1	86.00	70	86.07	87.50	-6.9	13,658	-0.05%
2021/08/02	16	82.19	8	82.63	83.30	8	13,151	0.06%
2021/07/30	11	79.35	1	80.10	79.10	10	13,152	0.08%
2021/07/29	0	0.00	4	78.65	78.60	-4	13,389	-0.03%
2021/07/28	3	76.87	11	77.55	77.80	-8	13,621	-0.06%
2021/07/27	4	82.33	2	82.05	80.00	2	13,719	0.01%
2021/07/23	15	83.55	14	82.27	82.10	1	13,994	0.01%
2021/07/22	8	80.89	21	81.16	81.40	-13	13,930	-0.09%
2021/07/21	3	78.20	5.5	77.72	75.90	-2.5	13,746	-0.02%
2021/07/20	5	77.68	3	77.57	76.90	2	13,750	0.01%
2021/07/19	4	80.50	1	80.60	80.50	3	13,833	0.02%
2021/07/16	2	81.75	4	81.85	81.40	-2	14,247	-0.01%
2021/07/15	4	81.58	1	81.40	81.70	3	14,505	0.02%
2021/07/14	2	82.25	42	82.82	82.50	-40	14,695	-0.27%
2021/07/13	59.1	86.01	47	87.44	83.70	12.1	14,884	0.08%
2021/07/12	14	84.89	6	85.30	83.20	8	14,678	0.05%
2021/07/09	16	84.29	16	84.29	84.50	0	14,692	0.00%
2021/07/08	18	84.43	3	84.53	83.20	15	14,792	0.10%
2021/07/07	3	83.50	2	83.20	82.80	1	14,932	0.01%
2021/07/06	14	83.81	11	83.03	83.00	3	15,022	0.02%
2021/07/05	3	85.30	5	84.14	85.10	-2	15,176	-0.01%
2021/07/02	6	81.38	5	81.22	82.00	1	15,175	0.01%
2021/07/01	6	81.47	4	80.65	80.70	2	15,341	0.01%
2021/06/30	13	81.98	11	82.11	81.50	2	15,632	0.01%
2021/06/29	1	82.80	0	0.00	82.80	1	15,724	0.01%
2021/06/28	6	84.58	3	83.00	84.80	3	16,256	0.02%
2021/06/25	8	83.35	2	83.60	82.70	6	16,444	0.04%
2021/06/24	9	83.91	1	83.50	83.50	8	16,969	0.05%
2021/06/23	2	84.00	6	84.65	84.80	-4	17,087	-0.02%
2021/06/22	3	82.80	8	82.95	83.00	-5	17,247	-0.03%
2021/06/21	30	82.89	19	83.09	82.40	11	17,979	0.06%
2021/06/18	19	88.15	9.3	88.28	87.60	9.7	18,581	0.05%
2021/06/17	36.1	89.37	18.8	90.69	88.90	17.3	18,730	0.09%
2021/06/16	55	89.64	46	90.25	88.90	9	18,628	0.05%
2021/06/15	19	86.72	38	87.35	86.20	-19	18,381	-0.10%
2021/06/11	11	83.36	9	82.79	82.60	2	18,677	0.01%
2021/06/10	15	81.11	39	81.69	82.50	-24	18,508	-0.13%
2021/06/09	5	79.20	33	79.37	80.30	-28	18,181	-0.15%
2021/06/08	1	76.10	1	76.20	77.00	0	17,994	0.00%
2021/06/07	12	76.76	8	77.63	76.40	4	18,105	0.02%
2021/06/04	3	75.83	0	0.00	76.20	3	18,079	0.02%
2021/06/03	5	76.80	1	77.10	76.80	4	18,237	0.02%
2021/06/02	27	76.52	3	78.80	76.10	24	18,457	0.13%
2021/06/01	18	79.63	9.1	80.38	79.50	9	18,353	0.05%
2021/05/28	8	81.81	11	81.46	80.90	-3	18,411	-0.02%
2021/05/27	1	81.60	13.1	82.28	81.30	-12.1	18,468	-0.07%
2021/05/26	2	77.65	0	0.00	80.00	2	18,319	0.01%
2021/05/25	6	80.72	0	0.00	78.50	6	18,359	0.03%
2021/05/24	10	77.61	21.2	78.01	78.20	-11.2	18,270	-0.06%
2021/05/21	9	75.99	20	76.52	75.50	-11	18,138	-0.06%
2021/05/20	28.2	75.76	15	75.04	74.00	13.2	18,249	0.07%
2021/05/19	2	76.00	37	75.44	78.60	-35	18,154	-0.19%
2021/05/18	1	67.10	1	70.30	71.80	0	18,103	0.00%
2021/05/17	12	68.96	13	69.20	66.50	-1	18,788	-0.01%
2021/05/14	2	73.05	39	73.26	73.80	-37	20,041	-0.18%
2021/05/13	3	64.23	24	61.48	68.10	-21	19,889	-0.11%
2021/05/12	21.1	67.48	18	70.92	65.70	3.1	19,943	0.02%
2021/05/11	91	72.08	12	72.16	70.00	79	20,097	0.39%
2021/05/10	1	72.30	87	71.79	71.40	-86	20,196	-0.43%
2021/05/07	17.1	71.78	6	71.63	72.10	11.1	20,804	0.05%
2021/05/06	15	73.15	14	73.51	73.50	1	20,847	0.00%
2021/05/05	7	70.17	2	69.70	70.20	5	20,768	0.02%
2021/05/04	7	68.21	5	68.82	67.30	2	21,129	0.01%
2021/05/03	36	75.80	4	74.70	74.70	32	21,321	0.15%
2021/04/29	6.5	83.38	52	83.08	83.00	-45.5	21,377	-0.21%
2021/04/28	40	81.77	9	80.59	80.00	31	21,438	0.14%
2021/04/27	10	82.32	39	83.54	81.80	-29	21,401	-0.14%
2021/04/26	10	81.43	0	0.00	81.10	10	21,350	0.05%
2021/04/23	52	83.97	31	87.59	82.80	21	21,429	0.10%
2021/04/22	46	85.08	44	86.91	85.20	2	21,344	0.01%
2021/04/21	10	82.76	22.1	83.80	84.30	-12.1	20,986	-0.06%
2021/04/20	21	82.17	50	82.41	81.30	-29	20,862	-0.14%
2021/04/19	2	80.20	41	79.92	80.10	-39	20,734	-0.19%
2021/04/16	22	77.96	29	79.94	77.80	-7	20,537	-0.03%
2021/04/15	0	0.00	33	77.11	78.00	-33	20,348	-0.16%
2021/04/14	7	75.16	2	73.50	75.30	5	20,297	0.02%
2021/04/13	7	75.73	4	75.77	74.00	3	20,402	0.01%
2021/04/12	5	76.90	2	77.20	76.40	3	20,581	0.01%
2021/04/09	2	80.85	20	82.25	79.00	-18	20,588	-0.09%
2021/04/08	8	79.80	4	79.33	79.80	4	20,616	0.02%
2021/04/07	30	79.46	24	79.40	79.50	6	20,634	0.03%
2021/04/06	9.1	78.61	86	79.65	81.10	-76.9	20,773	-0.37%
2021/04/01	23	76.16	20	76.26	75.50	3	21,171	0.01%
2021/03/31	12	76.25	40	76.60	75.80	-28	21,598	-0.13%
2021/03/30	9	73.33	27	74.09	73.10	-18	22,568	-0.08%
2021/03/29	25	72.38	70	72.87	72.40	-45	22,798	-0.20%
2021/03/26	6	69.05	16	69.39	69.00	-10	22,533	-0.04%
2021/03/25	21	68.50	8	69.71	68.00	13	22,491	0.06%
2021/03/24	40	71.44	27	71.06	70.20	13	22,209	0.06%
2021/03/23	21	69.18	39.1	69.89	70.80	-18.1	21,339	-0.08%
2021/03/22	0	0.00	13	65.39	65.30	-13	20,493	-0.06%
2021/03/19	16	64.05	28.1	64.93	63.40	-12.1	20,159	-0.06%
2021/03/18	23.1	63.95	23	64.94	63.10	0.1	19,809	0.00%
2021/03/17	9	63.49	53	63.98	64.60	-44	19,342	-0.23%
2021/03/16	2	60.15	37	60.78	60.30	-35	18,592	-0.19%
2021/03/12	2	58.85	0	0.00	58.60	2	18,490	0.01%
2021/03/11	2	59.50	5	59.32	59.90	-3	18,523	-0.02%
2021/03/10	7	57.83	5.2	57.02	57.60	1.8	18,503	0.01%
2021/03/09	1	56.90	0	0.00	56.90	1	18,499	0.01%
2021/03/08	2	59.20	5	58.86	58.40	-3	18,414	-0.02%
2021/03/05	10	56.39	8	55.30	56.40	2	18,256	0.01%
2021/03/04	5	58.40	5	56.40	56.40	0	18,282	0.00%
2021/03/03	1	55.80	0	0.00	58.40	1	18,247	0.01%
2021/03/02	1	59.10	1	59.00	57.20	0	18,591	0.00%
2021/02/26	1	58.30	3	58.83	59.30	-2	18,657	-0.01%
2021/02/25	7	59.59	21	58.55	58.70	-14	18,873	-0.07%
2021/02/24	7	60.50	23	59.17	58.50	-16	18,808	-0.09%
2021/02/23	0	0.00	30	61.96	60.80	-30	18,742	-0.16%
2021/02/22	27	62.45	14	63.19	61.50	13	18,702	0.07%
2021/02/19	7	60.79	8	60.04	61.40	-1	18,460	-0.01%
2021/02/18	24	60.73	14	60.51	60.60	10	18,605	0.05%
2021/02/17	18	62.06	175	62.23	62.50	-157	19,117	-0.82%	大賣/鉅額交易
2021/02/05	84	57.65	67	58.28	57.90	17	18,671	0.09%
2021/02/04	0	0.00	3	54.20	54.00	-3	17,802	-0.02%
2021/02/03	47	54.36	22	55.06	53.60	25	17,791	0.14%
2021/02/02	33	54.72	11	55.00	55.20	22	17,572	0.13%
2021/02/01	51	52.73	23	53.42	53.70	28	17,009	0.16%
2021/01/29	44	53.09	7	55.44	51.90	37	16,705	0.22%
2021/01/28	4	53.70	11	54.16	52.80	-7	15,996	-0.04%
2021/01/27	20	54.34	1.1	54.93	53.80	19	15,772	0.12%
2021/01/26	9	55.59	29	55.98	54.10	-20	15,546	-0.13%
2021/01/25	26	54.23	74.1	53.89	54.00	-48.1	14,918	-0.32%
2021/01/22	13	52.19	14	52.48	52.10	-1	14,523	-0.01%
2021/01/21	0	0.00	7	49.17	50.50	-7	14,213	-0.05%
2021/01/20	9	47.13	2	47.08	46.90	7	13,985	0.05%
2021/01/19	3	48.12	10	49.07	47.95	-7	13,887	-0.05%
2021/01/18	16	47.88	10	48.32	48.10	6	13,843	0.04%
2021/01/15	66	51.06	146	50.85	50.10	-80	13,596	-0.59%	大賣/
2021/01/14	94	51.91	0	0.00	52.50	94	13,422	0.70%
2021/01/13	2.1	52.41	14	52.84	53.20	-12	13,293	-0.09%
2021/01/12	7	50.36	0	0.00	50.40	7	13,148	0.05%
2021/01/11	2	52.55	3	53.20	52.60	-1	12,997	-0.01%
2021/01/08	5	52.22	2	52.60	52.50	3	12,869	0.02%
2021/01/07	5	52.76	3	52.97	52.60	2	12,778	0.02%
2021/01/06	5	52.58	1	51.30	51.40	4	12,634	0.03%
2021/01/05	4	55.10	8	54.85	53.40	-4	12,302	-0.03%
2021/01/04	3	52.40	1	52.30	52.70	2	11,872	0.02%
2020/12/31	48	52.81	5	52.46	53.30	43	11,712	0.37%
2020/12/30	2	53.45	1	52.90	52.90	1	11,421	0.01%
2020/12/29	52	54.39	17	54.45	54.60	35	11,222	0.31%
2020/12/28	56	54.33	60	54.67	55.50	-4	10,862	-0.04%
2020/12/25	13.7	52.77	16.1	52.88	51.80	-2.3	10,069	-0.02%
2020/12/24	21.1	50.44	16	51.29	51.50	5.1	9,435	0.05%
2020/12/23	4	48.50	46.3	48.61	48.80	-42.3	7,858	-0.54%
2020/12/22	22	45.40	23	45.48	44.40	-1	7,373	-0.01%
2020/12/21	9	44.86	6	44.28	45.10	3	7,047	0.04%
2020/12/18	2	43.40	0	0.00	43.45	2	6,902	0.03%
2020/12/17	4	43.05	2	42.83	43.25	2	6,888	0.03%
2020/12/16	2	42.30	0	0.00	42.85	2	6,903	0.03%
2020/12/15	1	42.25	3	42.33	41.90	-2	6,927	-0.03%
2020/12/14	3	42.95	2	43.03	43.15	1	7,004	0.01%
2020/12/11	2	42.10	2	42.00	42.50	0	6,994	0.00%
2020/12/10	3	44.13	7	43.76	43.30	-4	6,923	-0.06%
2020/12/09	1	45.00	0	0.00	44.70	1	6,787	0.01%
2020/12/08	2	45.00	0	0.00	45.25	2	6,732	0.03%
2020/12/07	3	45.37	7	45.82	44.85	-4	6,676	-0.06%
2020/12/04	4	46.04	13	46.15	46.20	-9	6,565	-0.14%
2020/12/03	5	45.62	3	45.95	45.20	2	6,440	0.03%
2020/12/02	4	45.46	4	45.76	45.50	0	6,364	0.00%
2020/12/01	3	45.62	2	45.80	44.95	1	6,252	0.02%
2020/11/30	16	46.58	18	46.78	45.85	-2	6,096	-0.03%
2020/11/27	15	46.09	5	46.46	46.05	10	5,956	0.17%
2020/11/26	34	46.60	40	46.63	46.50	-6	5,867	-0.10%
2020/11/25	6	45.18	11	45.81	46.00	-5	5,354	-0.09%
2020/11/24	21	45.34	38	45.14	44.45	-17	5,108	-0.33%
2020/11/23	5	44.68	2	45.25	44.40	3	4,777	0.06%
2020/11/20	7	45.03	36	44.65	44.45	-29	4,694	-0.62%
2020/11/19	8	44.71	7	45.01	45.20	1	4,544	0.02%
2020/11/18	32	44.87	7	45.14	45.00	25	4,419	0.57%
2020/11/17	13	44.99	9	45.17	44.50	4	4,216	0.09%
2020/11/16	45	45.14	93	45.29	44.50	-48	3,939	-1.22%
2020/11/13	36	42.94	14	42.89	42.90	22	3,069	0.72%
2020/11/12	8	42.17	30	42.32	41.90	-22	2,611	-0.84%
2020/11/11	20	39.10	34	40.10	40.70	-14	2,016	-0.69%
2020/11/10	0	0.00	1	38.65	38.85	-1	1,876	-0.05%
2020/11/09	0	0.00	2	38.60	38.55	-2	1,881	-0.11%
2020/11/06	0	0.00	1	38.70	38.50	-1	1,890	-0.05%
2020/11/05	0	0.00	1	38.75	38.70	-1	1,910	-0.05%
2020/11/03	0	0.00	5	38.66	38.50	-5	1,958	-0.26%
2020/11/02	4	37.84	1	38.50	38.50	3	1,988	0.15%
2020/10/30	1	38.45	5	38.66	38.30	-4	2,010	-0.20%
2020/10/29	5	38.00	1	38.10	38.10	4	2,038	0.20%
2020/10/27	0	0.00	4	38.81	38.80	-4	2,088	-0.19%
2020/10/26	3	38.73	3	38.97	38.70	0	2,222	0.00%
2020/10/23	0	0.00	5	38.25	38.20	-5	2,189	-0.23%
2020/10/22	5	37.61	0	0.00	37.90	5	2,238	0.22%
2020/10/21	1	38.00	1	38.25	37.95	0	2,274	0.00%
2020/10/20	5	38.36	16	38.61	38.10	-11	2,295	-0.48%
2020/10/15	0	0.00	1	37.10	37.15	-1	2,325	-0.04%
2020/10/14	3	36.78	1	37.30	37.30	2	2,352	0.09%
2020/10/13	3	36.55	2	36.30	36.45	1	2,382	0.04%
2020/10/12	1	36.75	30	36.54	36.45	-29	2,386	-1.22%
2020/10/08	1	37.05	0	0.00	37.05	1	2,412	0.04%
2020/10/07	1	37.15	1	37.60	37.25	0	2,440	0.00%
2020/10/05	13	37.03	20	37.10	37.10	-7	2,534	-0.28%
2020/09/25	1	37.25	0	0.00	37.05	1	2,826	0.04%
2020/09/24	2	37.33	1	37.65	37.75	1	2,872	0.03%
2020/09/23	5	37.77	1	37.80	37.75	4	2,956	0.14%
2020/09/22	7	38.04	0	0.00	38.20	7	2,992	0.23%
2020/09/21	1	39.20	0	0.00	38.70	1	3,083	0.03%
2020/09/18	2	40.00	12	40.47	39.30	-10	3,137	-0.32%
2020/09/17	4	40.58	8	40.81	40.60	-4	3,125	-0.13%
2020/09/15	1	39.55	0	0.00	39.40	1	3,060	0.03%
2020/09/14	1	39.00	1	38.95	39.10	0	3,074	0.00%
2020/09/11	5	38.80	5	38.40	38.50	0	3,163	0.00%
2020/09/09	5	38.40	11	38.86	39.00	-6	3,282	-0.18%
2020/09/08	5	37.80	0	0.00	38.15	5	3,281	0.15%
2020/09/07	2	38.08	17	37.75	37.65	-15	3,318	-0.45%
2020/09/03	0	0.00	5	38.15	38.30	-5	3,473	-0.14%
2020/09/01	0	0.00	12	38.15	38.15	-12	3,582	-0.33%
2020/08/25	2	38.65	2	38.40	38.40	0	3,846	0.00%
2020/08/24	0	0.00	15	38.10	38.20	-15	3,868	-0.39%
2020/08/21	0	0.00	3	36.70	37.00	-3	3,954	-0.08%
2020/08/20	22	37.05	3	36.82	36.05	19	4,025	0.47%
2020/08/19	1	39.15	1	39.45	38.90	0	4,079	0.00%
2020/08/18	0	0.00	12	39.05	39.05	-12	4,106	-0.29%
2020/08/17	2	39.25	2	39.40	39.40	0	4,145	0.00%
2020/08/14	1	39.10	1	39.15	39.15	0	4,210	0.00%
2020/08/13	5	39.60	0	0.00	39.05	5	4,247	0.12%
2020/08/12	1	39.20	0	0.00	39.35	1	4,324	0.02%
2020/08/11	1	40.00	5	39.95	39.65	-4	4,471	-0.09%
2020/08/10	2	40.10	0	0.00	40.10	2	4,604	0.04%
2020/08/07	8	40.14	0	0.00	40.10	8	4,745	0.17%
2020/08/06	7	41.16	6	41.12	40.75	1	4,823	0.02%
2020/08/05	5	41.30	2	41.20	41.20	3	5,014	0.06%
2020/08/04	5	41.33	16	41.24	41.25	-11	5,361	-0.21%
2020/08/03	1	40.90	0	0.00	40.85	1	5,506	0.02%
2020/07/31	12	41.04	10	41.10	41.15	2	5,644	0.04%
2020/07/30	26	41.03	30	40.85	40.90	-4	5,952	-0.07%
2020/07/29	1	38.60	5	38.70	39.10	-4	6,042	-0.07%
2020/07/28	9	38.92	0	0.00	38.50	9	6,369	0.14%
2020/07/27	5	39.66	0	0.00	39.80	5	6,722	0.07%
2020/07/24	7	40.38	2	40.38	40.05	5	6,856	0.07%
2020/07/23	8	40.93	14	41.19	40.85	-6	6,857	-0.09%
2020/07/22	12	40.44	2	40.55	40.35	10	6,847	0.15%
2020/07/20	2	39.45	0	0.00	39.80	2	6,826	0.03%
2020/07/17	2	39.83	0	0.00	39.70	2	6,825	0.03%
2020/07/16	6	40.34	1	40.15	40.10	5	6,830	0.07%
2020/07/15	2	40.35	10	41.13	40.30	-8	6,823	-0.12%
2020/07/14	6	40.93	5	40.83	40.60	1	6,846	0.01%
2020/07/13	6	40.36	3	40.68	40.90	3	6,834	0.04%
2020/07/10	7.2	40.51	2	40.20	40.10	5.2	6,865	0.08%
2020/07/09	10	41.64	17	41.26	41.20	-7	6,897	-0.10%
2020/07/08	13	41.75	1	41.80	41.70	12	6,989	0.17%
2020/07/07	7	41.79	2	41.80	42.00	5	6,965	0.07%
2020/07/06	1	40.90	4	41.93	41.75	-3	6,931	-0.04%
2020/07/03	3	40.93	4	41.00	40.90	-1	6,929	-0.01%
2020/07/02	3	41.10	0	0.00	41.15	3	6,967	0.04%
2020/07/01	0	0.00	5	41.90	41.65	-5	6,887	-0.07%
2020/06/30	1	41.35	0	0.00	41.85	1	6,845	0.01%
2020/06/29	0	0.00	1	42.95	42.90	-1	6,765	-0.01%
2020/06/24	5	42.95	0	0.00	42.85	5	6,669	0.07%
2020/06/23	4	42.83	0	0.00	42.70	4	6,670	0.06%
2020/06/22	3	43.00	1	42.60	42.45	2	6,647	0.03%
2020/06/19	0	0.00	10	42.90	42.85	-10	6,669	-0.15%
2020/06/18	2	43.13	11	42.81	42.85	-9	6,667	-0.13%
2020/06/17	12	42.53	8	42.77	42.95	4	6,597	0.06%
2020/06/16	7	41.81	10	41.93	42.00	-3	6,551	-0.05%
2020/06/15	4	41.73	3	41.70	41.20	1	6,618	0.02%
2020/06/12	7	40.68	2	41.05	41.50	5	6,634	0.08%
2020/06/11	9	41.68	2	40.90	40.90	7	6,651	0.11%
2020/06/10	2	42.70	1	42.75	42.45	1	6,623	0.02%
2020/06/09	4	42.50	2	42.65	42.30	2	6,697	0.03%
2020/06/08	3	42.88	12	42.72	42.25	-9	6,808	-0.13%
2020/06/05	1	42.80	2	42.65	42.65	-1	6,766	-0.01%
2020/06/04	3	42.52	2	42.63	42.65	1	6,762	0.01%
2020/06/03	3	41.95	4	41.93	41.90	-1	6,728	-0.01%
2020/06/02	10	42.20	11	41.53	41.50	-1	6,800	-0.01%
2020/05/28	6	41.35	1	40.60	40.60	5	6,904	0.07%
2020/05/27	6	41.98	0	0.00	41.85	6	6,848	0.09%
2020/05/26	15	42.83	10	42.25	42.25	5	6,841	0.07%
2020/05/25	15	41.17	2	41.13	41.55	13	6,753	0.19%
2020/05/21	1	41.80	3	41.32	41.90	-2	6,697	-0.03%
2020/05/20	0.1	41.00	0	0.00	40.95	0.1	6,702	0.00%
2020/05/19	0	0.00	2	41.85	41.85	-2	6,669	-0.03%
2020/05/18	7	40.42	8	40.64	40.20	-1	6,592	-0.02%
2020/05/15	16	41.81	10	42.28	41.90	6	6,449	0.09%
2020/05/14	16	43.10	2	43.08	41.30	14	6,348	0.22%
2020/05/13	3	43.10	0	0.00	42.95	3	6,213	0.05%
2020/05/12	6	43.85	4	44.20	43.70	2	6,141	0.03%
2020/05/11	5	44.35	31	44.35	44.20	-26	5,978	-0.43%
2020/05/08	2	42.45	10	42.90	42.30	-8	5,640	-0.14%
2020/05/07	0	0.00	9	42.59	42.30	-9	5,486	-0.16%
2020/05/06	3	42.63	9	42.75	41.75	-6	5,362	-0.11%
2020/05/05	8	41.01	4	41.26	40.80	4	5,071	0.08%
2020/05/04	7	40.56	6	40.63	41.50	1	4,899	0.02%
2020/04/30	7	39.57	32	39.65	40.50	-25	4,660	-0.54%
2020/04/29	2	36.50	7	36.74	36.85	-5	4,394	-0.11%
2020/04/28	1	35.35	0	0.00	35.50	1	4,387	0.02%
2020/04/27	1	35.25	5	35.08	35.25	-4	4,465	-0.09%
2020/04/22	4	33.68	2	33.98	34.05	2	4,453	0.04%
2020/04/21	10	34.12	1	33.90	33.60	9	4,466	0.20%
2020/04/20	1	34.90	0	0.00	34.90	1	4,514	0.02%
2020/04/17	0	0.00	5	35.62	34.75	-5	4,584	-0.11%
2020/04/16	2	35.10	2	35.30	35.15	0	4,539	0.00%
2020/04/15	2	35.33	4	35.19	35.20	-2	4,612	-0.04%
2020/04/14	3	35.50	7	35.48	35.40	-4	4,612	-0.09%
2020/04/13	4	34.60	13	34.95	34.80	-9	4,589	-0.20%
2020/04/10	1	33.00	0	0.00	33.30	1	4,513	0.02%
2020/04/08	4	32.85	1	34.00	33.50	3	4,574	0.07%
2020/04/07	0	0.00	3	31.90	32.90	-3	4,500	-0.07%
2020/03/31	0	0.00	10	30.45	29.80	-10	4,456	-0.22%
2020/03/27	1	30.50	1	30.75	30.20	0	4,543	0.00%
2020/03/26	2	29.75	1	29.25	29.70	1	4,546	0.02%
2020/03/24	2	28.80	0	0.00	28.25	2	4,573	0.04%
2020/03/23	0	0.00	2	27.50	27.10	-2	4,808	-0.04%
2020/03/20	10	27.60	9	28.34	28.60	1	5,173	0.02%
2020/03/19	10	26.46	16	28.75	26.45	-6	5,391	-0.11%
2020/03/18	18	29.49	17	30.37	29.35	1	5,436	0.02%
2020/03/17	2	30.05	0	0.00	29.90	2	5,549	0.04%
2020/03/16	13	31.48	1	32.00	31.00	12	5,561	0.22%
2020/03/13	7	30.92	2	31.13	31.95	5	5,565	0.09%
2020/03/12	25	34.85	0	0.00	34.30	25	5,506	0.45%
2020/03/11	16	38.67	3	39.20	38.05	13	5,468	0.24%
2020/03/10	2	37.00	1	37.90	38.55	1	5,761	0.02%
2020/03/09	1	38.00	1	38.90	38.00	0	5,901	0.00%
2020/03/06	9	39.88	9	39.71	39.70	0	5,920	0.00%
2020/03/05	4	39.36	25	39.22	39.65	-21	6,003	-0.35%
2020/03/03	2	39.00	2	38.73	38.30	0	6,684	0.00%
2020/03/02	2	36.35	1	36.35	36.25	1	6,716	0.01%
2020/02/27	4	37.94	3	38.88	37.00	1	6,860	0.01%
2020/02/26	2	39.05	0	0.00	39.30	2	6,803	0.03%
2020/02/25	1	38.10	0	0.00	38.90	1	6,761	0.01%
2020/02/24	7	38.75	4	38.93	39.15	3	6,759	0.04%
2020/02/21	1	39.15	3	39.03	38.95	-2	6,745	-0.03%
2020/02/20	0	0.00	4	38.48	38.50	-4	6,684	-0.06%
2020/02/19	1	38.25	0	0.00	38.25	1	6,673	0.01%
2020/02/18	1	38.35	5	38.30	38.05	-4	6,686	-0.06%
2020/02/17	10	38.26	0	0.00	38.60	10	6,701	0.15%
2020/02/13	1	37.90	0	0.00	37.70	1	6,723	0.01%
2020/02/12	5	38.40	2	38.65	38.30	3	6,714	0.04%
2020/02/11	0	0.00	5	37.52	37.65	-5	6,756	-0.07%
2020/02/10	2	35.35	0	0.00	36.60	2	6,972	0.03%
2020/02/07	0	0.00	1	36.45	36.35	-1	7,364	-0.01%
2020/02/06	0	0.00	1	36.60	37.10	-1	7,746	-0.01%
2020/02/05	0	0.00	1	35.55	35.85	-1	7,741	-0.01%
2020/02/04	0	0.00	2	35.30	35.95	-2	7,703	-0.03%
2020/02/03	31	34.17	2	33.73	33.40	29	7,678	0.38%
2020/01/31	12	35.89	10	38.08	36.45	2	7,587	0.03%
2020/01/30	8	38.57	1	39.50	38.45	7	7,532	0.09%
2020/01/20	57	42.80	56	42.80	42.70	1	7,534	0.01%
2020/01/17	0	0.00	5	43.05	43.00	-5	7,589	-0.07%
2020/01/16	0	0.00	9	43.49	43.40	-9	7,662	-0.12%
2020/01/15	3	43.70	2	44.15	43.35	1	7,873	0.01%
2020/01/14	14	44.06	6	43.80	43.75	8	8,146	0.10%
2020/01/13	2	43.18	18	43.30	43.40	-16	8,108	-0.20%
2020/01/10	0	0.00	3	42.70	42.55	-3	8,078	-0.04%
2020/01/09	6	42.78	3	43.48	42.40	3	8,088	0.04%
2020/01/08	6	42.93	0	0.00	43.15	6	8,102	0.07%
2020/01/07	3	42.82	5	43.13	43.10	-2	8,246	-0.02%
2020/01/06	6	41.96	3	42.93	42.80	3	8,254	0.04%
2020/01/03	9	42.91	8	42.59	42.80	1	8,271	0.01%
2020/01/02	1	43.20	2	43.08	43.10	-1	8,253	-0.01%
2019/12/31	1	42.65	0	0.00	42.55	1	8,331	0.01%
2019/12/26	0	0.00	3	42.43	42.20	-3	8,527	-0.04%
2019/12/25	3	42.43	4	42.10	42.45	-1	8,590	-0.01%
2019/12/24	8	41.26	0	0.00	41.45	8	8,942	0.09%
2019/12/23	6	42.10	4	42.19	41.95	2	8,962	0.02%
2019/12/20	9	42.30	0	0.00	42.60	9	9,107	0.10%
2019/12/19	2	42.80	4	42.53	42.75	-2	9,700	-0.02%
2019/12/18	7	42.77	7	43.55	42.60	0	10,083	0.00%
2019/12/17	13	44.53	2	44.25	44.25	11	10,305	0.11%
2019/12/16	8	46.24	14	46.31	46.80	-6	10,013	-0.06%
2019/12/13	3	45.40	5	45.59	45.30	-2	9,961	-0.02%
2019/12/12	10	45.47	9	46.14	44.85	1	10,269	0.01%
2019/12/11	4	45.13	0	0.00	45.30	4	10,281	0.04%
2019/12/10	7	44.23	3	44.73	45.00	4	10,391	0.04%
2019/12/09	4	45.53	2	46.10	45.00	2	10,420	0.02%
2019/12/05	15	45.97	20	45.84	45.40	-5	10,532	-0.05%
2019/12/04	38	45.23	29	45.17	45.25	9	10,426	0.09%
2019/12/03	5	44.41	2	44.53	44.50	3	10,636	0.03%
2019/12/02	4	43.64	2	44.13	44.85	2	10,677	0.02%
2019/11/29	11	45.21	16	45.31	44.40	-5	10,682	-0.05%
2019/11/28	11	44.07	10	43.65	43.90	1	10,301	0.01%
2019/11/27	3	42.80	0	0.00	42.60	3	10,422	0.03%
2019/11/26	1	41.85	15	42.39	43.00	-14	10,526	-0.13%
2019/11/25	1	41.40	1	41.50	41.25	0	10,621	0.00%
2019/11/22	0	0.00	1	41.10	41.00	-1	11,289	-0.01%
2019/11/21	2	40.28	0	0.00	41.00	2	11,463	0.02%
2019/11/19	1	41.20	1	40.75	40.75	0	11,960	0.00%
2019/11/18	1	41.20	4	41.20	41.05	-3	12,160	-0.02%
2019/11/15	2	41.25	2	41.60	40.90	0	12,388	0.00%
2019/11/14	3	40.60	23	40.62	40.65	-20	12,744	-0.16%
2019/11/13	4	41.15	2	41.50	41.30	2	12,941	0.02%
2019/11/12	11	41.28	4	41.83	41.45	7	13,341	0.05%
2019/11/11	3	40.47	0	0.00	40.40	3	13,834	0.02%
2019/11/08	4	41.24	3	41.38	41.00	1	14,410	0.01%
2019/11/07	28	40.55	23	40.70	40.60	5	14,552	0.03%
2019/11/06	24	42.61	33	42.03	42.00	-9	14,468	-0.06%
2019/11/05	9	44.90	16	45.03	45.30	-7	14,132	-0.05%
2019/11/04	2	44.00	1	44.20	43.50	1	13,749	0.01%
2019/11/01	2	43.48	1	43.80	43.50	1	13,691	0.01%
2019/10/31	1	43.75	1	44.40	43.35	0	13,704	0.00%
2019/10/30	1	43.50	1	43.55	43.65	0	13,699	0.00%
2019/10/29	3	43.43	2	43.23	42.80	1	13,673	0.01%
2019/10/28	0	0.00	5	43.83	43.85	-5	13,617	-0.04%
2019/10/25	8.8	43.24	2	43.40	43.15	6.8	13,563	0.05%
2019/10/24	0	0.00	1	44.10	44.10	-1	13,517	-0.01%
2019/10/23	27	44.63	14	44.61	44.35	13	13,520	0.10%
2019/10/22	9	43.73	17	43.91	44.10	-8	13,312	-0.06%
2019/10/21	6	42.88	0	0.00	42.75	6	13,039	0.05%
2019/10/18	0	0.00	2	42.23	42.25	-2	12,991	-0.02%
2019/10/16	5	42.75	9	42.33	42.00	-4	12,920	-0.03%
2019/10/15	12	42.69	14	42.71	42.45	-2	12,807	-0.02%
2019/10/14	1	41.65	3	41.70	41.15	-2	12,605	-0.02%
2019/10/09	4	40.48	1	40.80	40.50	3	12,511	0.02%
2019/10/08	1	41.30	0	0.00	41.25	1	12,425	0.01%
2019/10/07	5	42.01	5	42.18	42.00	0	12,362	0.00%
2019/10/04	10	41.26	7	41.08	41.00	3	12,222	0.02%
2019/10/03	18	41.78	6	41.66	41.95	12	12,128	0.10%
2019/10/02	5	41.91	6	41.82	42.40	-1	12,070	-0.01%
2019/10/01	4	40.78	5	40.71	41.00	-1	11,963	-0.01%
2019/09/27	21	41.79	6	40.71	40.60	15	11,886	0.13%
2019/09/26	8	43.59	7	43.52	43.50	1	11,505	0.01%
2019/09/25	6	43.38	3	43.55	43.20	3	11,442	0.03%
2019/09/24	4	43.53	47	44.95	43.45	-43	11,299	-0.38%
2019/09/23	18	47.23	0	0.00	46.80	18	10,695	0.17%
2019/09/20	13	48.04	27	47.92	48.60	-14	10,293	-0.14%
2019/09/19	2	46.35	3	46.55	46.90	-1	9,803	-0.01%
2019/09/18	10	47.16	22	46.61	46.55	-12	9,709	-0.12%
2019/09/17	29	47.54	16	47.30	47.10	13	9,484	0.14%
2019/09/16	23	46.49	2	46.78	46.50	21	9,039	0.23%
2019/09/12	2	45.48	37	45.63	46.35	-35	8,913	-0.39%
2019/09/11	10	45.57	6	45.20	45.20	4	8,751	0.05%
2019/09/10	5	45.27	6	45.88	45.30	-1	8,666	-0.01%
2019/09/09	2	46.35	9	46.72	46.50	-7	8,491	-0.08%
2019/09/06	11	46.25	4	46.83	46.30	7	8,432	0.08%
2019/09/05	5	46.28	22	46.71	46.70	-17	8,273	-0.21%
2019/09/04	6	44.83	13	44.92	45.25	-7	7,862	-0.09%
2019/09/03	30	45.40	9	45.34	45.05	21	7,723	0.27%
2019/09/02	37	44.49	16	44.26	44.50	21	7,511	0.28%
2019/08/30	22	44.90	67	43.87	43.20	-45	7,313	-0.62%
2019/08/29	7	46.08	6	46.67	46.80	1	6,927	0.01%
2019/08/28	27	46.48	27	46.42	46.30	0	6,709	0.00%
2019/08/27	45	46.39	58	46.33	46.50	-13	6,414	-0.20%
2019/08/26	12	42.74	8	42.67	43.55	4	5,719	0.07%
2019/08/23	7	43.39	15	43.28	42.95	-8	5,531	-0.14%
2019/08/22	19	42.58	19	42.90	42.30	0	5,193	0.00%
2019/08/21	34	42.26	10	42.29	42.00	24	4,975	0.48%
2019/08/20	9	41.62	39	41.48	40.80	-30	4,749	-0.63%
2019/08/19	18	43.05	14	43.28	42.30	4	4,500	0.09%
2019/08/16	13	41.33	61	41.25	41.75	-48	4,112	-1.17%
2019/08/15	80	40.98	82	41.20	41.80	-2	3,876	-0.05%
2019/08/14	31	40.47	36	40.57	41.50	-5	3,444	-0.15%
2019/08/13	16	38.50	18	38.18	38.20	-2	2,872	-0.07%
2019/08/12	1	36.35	5	37.04	38.10	-4	2,255	-0.18%
2019/08/08	6	34.62	20	34.06	34.65	-14	2,010	-0.70%
2019/08/07	13	33.62	4	33.69	33.65	9	1,853	0.49%
2019/08/06	4	32.45	0	0.00	32.65	4	1,774	0.23%
2019/08/05	0	0.00	1	32.05	32.00	-1	1,759	-0.06%
2019/08/02	2	32.55	0	0.00	32.30	2	1,764	0.11%
2019/08/01	1	33.60	2	33.95	33.40	-1	1,744	-0.06%
2019/07/31	0	0.00	4	32.75	33.35	-4	1,681	-0.24%
2019/07/30	3	32.60	5	32.60	32.80	-2	1,668	-0.12%
2019/07/29	2	33.65	1	33.85	33.70	1	1,635	0.06%
2019/07/26	0	0.00	3	32.97	33.10	-3	1,575	-0.19%
2019/07/25	0	0.00	7	32.80	32.75	-7	1,546	-0.45%
2019/07/24	0	0.00	1	31.80	31.85	-1	1,474	-0.07%
2019/07/23	0	0.00	2	31.80	31.80	-2	1,489	-0.13%
2019/07/22	0	0.00	2	31.23	31.20	-2	1,466	-0.14%
2019/07/19	7	31.05	2	31.20	31.15	5	1,504	0.33%
2019/07/18	2	30.75	1	31.00	30.75	1	1,492	0.07%
2019/07/15	2	31.15	0	0.00	31.10	2	1,577	0.13%
2019/07/12	3	31.07	1	31.15	30.95	2	1,615	0.12%
2019/07/11	2	30.90	0	0.00	30.85	2	1,647	0.12%
2019/07/09	2	30.58	1	30.60	30.45	1	1,802	0.06%
2019/07/04	3	31.33	5	31.42	31.45	-2	1,864	-0.11%
2019/07/02	3	31.52	3	31.55	31.50	0	2,063	0.00%
2019/07/01	3	30.50	2	31.43	31.45	1	2,088	0.05%
2019/06/28	1	32.40	0	0.00	32.10	1	2,361	0.04%
2019/06/27	1	32.45	38	32.14	32.60	-37	2,417	-1.53%
2019/06/26	0	0.00	20	31.95	31.80	-20	2,493	-0.80%
2019/06/25	8	31.80	0	0.00	31.95	8	2,505	0.32%
2019/06/21	3	32.53	1	32.20	32.50	2	2,585	0.08%
2019/06/20	0	0.00	16	32.61	32.70	-16	2,619	-0.61%
2019/06/19	1	32.05	2	32.30	32.00	-1	2,584	-0.04%
2019/06/18	3	31.20	2	31.60	31.70	1	2,568	0.04%
2019/06/17	1	31.15	2	31.00	31.05	-1	2,561	-0.04%
2019/06/14	5	31.40	5	31.34	31.35	0	2,623	0.00%
2019/06/13	5	30.80	2	30.35	31.00	3	2,623	0.11%
2019/06/12	2	29.33	0	0.00	29.35	2	2,608	0.08%
2019/06/06	1	28.75	0	0.00	28.45	1	2,638	0.04%
2019/05/30	0	0.00	1	28.90	28.90	-1	2,754	-0.04%
2019/05/27	1	28.15	0	0.00	28.15	1	3,286	0.03%
2019/05/21	15	28.35	15	28.78	29.10	0	3,435	0.00%
2019/05/20	0	0.00	1	28.50	28.50	-1	3,451	-0.03%
2019/05/16	1	30.00	0	0.00	29.60	1	3,536	0.03%
2019/05/15	14	30.15	0	0.00	30.05	14	3,645	0.38%
2019/05/14	0	0.00	25	27.31	29.50	-25	3,661	-0.68%
2019/05/13	1	28.85	5	28.85	28.70	-4	3,712	-0.11%
2019/05/10	3	29.80	0	0.00	29.85	3	3,759	0.08%
2019/05/08	1	31.45	0	0.00	31.30	1	3,748	0.03%
2019/05/07	6	31.55	6	31.99	31.85	0	3,774	0.00%
2019/05/06	2	31.98	0	0.00	31.70	2	3,817	0.05%
2019/05/03	2	32.95	0	0.00	32.90	2	3,807	0.05%
2019/05/02	0	0.00	3	33.07	33.00	-3	3,818	-0.08%
2019/04/30	5	32.27	4	32.50	32.80	1	3,854	0.03%
2019/04/29	6	33.12	1	33.15	33.00	5	3,914	0.13%
2019/04/26	1	34.20	5	34.25	34.00	-4	3,924	-0.10%
2019/04/25	0	0.00	1	34.80	34.60	-1	3,952	-0.03%
2019/04/23	0	0.00	2	34.45	34.40	-2	4,004	-0.05%
2019/04/22	0	0.00	4	34.54	34.55	-4	4,007	-0.10%
2019/04/19	10	34.25	17	34.14	34.90	-7	4,037	-0.17%
2019/04/18	31	34.55	40	34.58	33.85	-9	4,000	-0.22%
2019/04/17	20	34.78	6	34.72	34.50	14	3,983	0.35%
2019/04/16	29	34.66	23	34.91	34.90	6	4,021	0.15%
2019/04/15	0	0.00	3	33.88	33.75	-3	3,935	-0.08%
2019/04/12	18	32.99	15	32.80	32.80	3	3,916	0.08%
2019/04/11	3	33.32	0	0.00	33.15	3	3,913	0.08%
2019/04/10	18	33.82	18	33.85	33.85	0	3,898	0.00%
2019/04/09	9	34.72	3	34.95	34.35	6	3,879	0.15%
2019/04/08	31	34.03	31	33.92	34.00	0	3,761	0.00%
2019/04/03	24	34.49	39	34.60	34.60	-15	3,670	-0.41%
2019/04/02	45	34.86	49	34.80	34.55	-4	3,618	-0.11%
2019/04/01	50	33.39	23	33.46	33.40	27	3,357	0.80%
2019/03/29	26	32.87	50	33.06	33.30	-24	3,274	-0.73%
2019/03/28	1	32.55	0	0.00	32.45	1	3,149	0.03%
2019/03/27	1	32.35	5	32.45	32.70	-4	3,173	-0.13%
2019/03/26	17	31.86	0	0.00	31.85	17	3,124	0.54%
2019/03/25	5	31.67	5	31.95	31.95	0	3,122	0.00%
2019/03/21	15	32.15	1	32.20	32.15	14	3,059	0.46%
2019/03/20	1	32.00	0	0.00	31.85	1	3,073	0.03%
2019/03/19	21	32.45	2	32.53	32.20	19	3,165	0.60%
2019/03/18	33	32.26	5	32.05	32.50	28	3,114	0.90%
2019/03/15	12	31.61	6	31.44	31.75	6	3,052	0.20%
2019/03/14	0	0.00	2	31.15	30.75	-2	3,083	-0.06%
2019/03/13	5	30.89	1	30.80	30.80	4	3,133	0.13%
2019/03/12	18	31.28	0	0.00	31.00	18	3,192	0.56%
2019/03/07	8	31.86	8	31.34	31.30	0	3,361	0.00%
2019/03/05	0	0.00	2	31.68	31.65	-2	3,417	-0.06%
2019/03/04	8	32.22	2	32.10	32.00	6	3,417	0.18%
2019/02/27	18	31.72	11	31.72	32.50	7	3,436	0.20%
2019/02/26	18	32.65	28	32.52	32.55	-10	3,339	-0.30%
2019/02/22	2	30.35	0	0.00	30.30	2	2,923	0.07%
2019/02/21	1	30.60	24	30.66	30.80	-23	2,927	-0.79%
2019/02/20	30	31.09	1	31.10	30.75	29	2,971	0.98%
2019/02/19	0	0.00	2	30.60	30.60	-2	2,943	-0.07%
2019/02/18	0	0.00	2	31.45	30.70	-2	2,941	-0.07%
2019/02/14	8	30.98	1	31.10	31.20	7	2,878	0.24%
2019/02/13	1	30.25	0	0.00	30.20	1	2,851	0.04%
2019/02/11	1	30.70	2	30.50	30.70	-1	2,757	-0.04%
2019/01/30	2	30.00	1	30.10	29.95	1	2,692	0.04%
2019/01/25	2	30.00	0	0.00	30.05	2	2,701	0.07%
2019/01/23	0	0.00	12	29.53	29.55	-12	2,654	-0.45%
2019/01/22	10	30.00	10	29.85	30.00	0	2,639	0.00%
2019/01/21	2	30.20	2	30.45	30.05	0	2,591	0.00%
2019/01/18	3	29.50	3	29.30	29.30	0	2,512	0.00%
2019/01/17	1	28.90	0	0.00	29.15	1	2,491	0.04%
2019/01/16	11	29.48	5	29.30	29.55	6	2,448	0.25%
2019/01/14	1	28.20	7	28.13	28.05	-6	2,339	-0.26%
2019/01/11	24	28.18	3	28.35	28.30	21	2,327	0.90%
2019/01/10	10	27.70	0	0.00	28.00	10	2,258	0.44%
2019/01/09	2	27.70	1	27.70	27.85	1	2,264	0.04%
2019/01/08	24	27.76	2	27.80	27.90	22	2,242	0.98%
2019/01/04	2	26.20	0	0.00	26.40	2	2,170	0.09%
2019/01/02	0	0.00	1	28.00	27.55	-1	2,192	-0.05%
2018/12/27	1	28.25	0	0.00	28.25	1	2,211	0.05%
2018/12/26	5	29.50	5	28.75	28.25	0	2,194	0.00%
2018/12/25	5	28.99	4	29.01	29.10	1	2,183	0.05%
2018/12/24	5	29.66	0	0.00	29.85	5	2,183	0.23%
2018/12/22	0	0.00	5	28.20	29.20	-5	2,119	-0.24%
2018/12/21	11	28.56	5	28.20	28.40	6	2,135	0.28%
2018/12/20	5	29.05	5	28.70	28.30	0	2,195	0.00%
2018/12/18	0	0.00	1	28.05	28.10	-1	2,125	-0.05%
2018/12/12	1	29.50	1	29.90	30.00	0	2,202	0.00%
2018/12/11	4	28.06	3	28.30	28.90	1	2,113	0.05%
2018/12/10	2	27.73	2	27.50	27.70	0	2,176	0.00%
2018/12/07	4	28.10	0	0.00	28.20	4	2,176	0.18%
2018/12/06	1	29.75	1	29.25	29.10	0	2,101	0.00%
2018/12/05	1	30.65	5	30.88	30.70	-4	2,055	-0.19%
2018/12/04	0	0.00	20	31.41	31.95	-20	2,034	-0.98%
2018/12/03	20	31.00	5	30.46	30.90	15	1,987	0.75%
2018/11/30	0	0.00	5	29.40	30.00	-5	1,923	-0.26%
2018/11/29	12	30.03	2	30.08	29.60	10	1,891	0.53%
2018/11/28	3	28.60	8	29.13	29.40	-5	1,809	-0.28%
2018/11/26	3	28.42	2	28.75	28.45	1	1,750	0.06%
2018/11/23	0	0.00	2	27.53	27.30	-2	1,706	-0.12%
2018/11/20	1	28.60	1	28.65	28.40	0	1,737	0.00%
2018/11/19	5	28.70	1	29.00	29.00	4	1,710	0.23%
2018/11/15	0	0.00	3	27.38	27.30	-3	1,647	-0.18%
2018/11/14	3	28.03	0	0.00	27.70	3	1,647	0.18%
2018/11/13	1	28.00	0	0.00	28.05	1	1,671	0.06%
2018/11/12	0	0.00	4	28.29	28.35	-4	1,689	-0.24%
2018/11/09	10	26.80	1	27.00	27.30	9	1,623	0.55%
2018/11/08	2	27.25	0	0.00	26.90	2	1,630	0.12%
2018/11/07	10	27.00	0	0.00	27.20	10	1,643	0.61%
2018/11/06	12	26.80	0	0.00	26.70	12	1,720	0.70%
2018/11/02	5	28.02	8	28.01	27.15	-3	1,795	-0.17%
2018/11/01	0	0.00	2	26.05	26.00	-2	1,743	-0.11%
2018/10/26	0	0.00	3	24.25	24.00	-3	1,786	-0.17%
2018/10/25	3	24.42	0	0.00	24.05	3	1,820	0.16%
2018/10/24	0	0.00	11	25.31	25.45	-11	1,826	-0.60%
2018/10/19	0	0.00	5	25.30	25.45	-5	1,863	-0.27%
2018/10/12	0	0.00	1	24.90	25.60	-1	1,912	-0.05%
2018/10/11	1	25.80	0	0.00	25.75	1	1,897	0.05%
2018/10/09	1	28.80	0	0.00	28.60	1	1,890	0.05%
2018/10/08	3	28.90	7	29.07	29.10	-4	1,885	-0.21%
2018/10/05	6	29.67	0	0.00	29.30	6	1,896	0.32%
2018/10/02	10	32.40	5	32.35	31.90	5	1,892	0.26%
2018/09/27	5	32.10	1	31.95	31.85	4	1,955	0.20%
2018/09/21	0	0.00	1	31.20	31.40	-1	1,962	-0.05%
2018/09/20	1	31.95	1	32.10	31.40	0	2,000	0.00%
2018/09/19	6	32.64	7	32.94	32.60	-1	2,034	-0.05%
2018/09/18	2	31.85	0	0.00	32.00	2	1,990	0.10%
2018/09/17	1	32.25	2	31.95	32.25	-1	2,018	-0.05%
2018/09/14	3	31.17	6	31.77	32.80	-3	2,040	-0.15%
2018/09/13	0	0.00	11	29.75	30.25	-11	1,972	-0.56%
2018/09/12	11	29.60	0	0.00	29.35	11	1,973	0.56%
2018/09/11	4	28.60	4	29.31	29.35	0	1,986	0.00%
2018/09/10	3	29.02	0	0.00	28.40	3	2,006	0.15%
2018/09/07	4	31.76	0	0.00	30.60	4	1,997	0.20%
2018/09/05	1	33.00	3	33.03	32.70	-2	2,066	-0.10%
2018/09/03	5	32.50	3	32.45	32.00	2	2,299	0.09%
2018/08/30	0	0.00	6	32.75	32.75	-6	2,359	-0.25%
2018/08/29	3	33.15	0	0.00	33.15	3	2,396	0.13%
2018/08/28	2	32.85	0	0.00	33.30	2	2,399	0.08%
2018/08/24	10	31.85	0	0.00	31.95	10	2,418	0.41%
2018/08/22	10	31.90	0	0.00	31.80	10	2,538	0.39%
2018/08/21	0	0.00	1	31.40	31.60	-1	2,546	-0.04%
2018/08/20	2	32.10	0	0.00	31.80	2	2,565	0.08%
2018/08/17	23	33.23	20	33.45	33.40	3	2,584	0.12%
2018/08/16	0	0.00	3	32.05	32.60	-3	2,627	-0.11%
2018/08/13	4	33.76	0	0.00	32.60	4	2,627	0.15%
2018/08/10	5	35.87	0	0.00	35.80	5	2,563	0.20%
2018/08/09	1	37.50	3	37.60	37.45	-2	2,554	-0.08%
2018/08/08	1	37.85	0	0.00	37.70	1	2,558	0.04%
2018/08/03	0	0.00	21	38.27	38.20	-21	2,602	-0.81%
2018/08/02	9	38.67	0	0.00	38.50	9	2,624	0.34%
2018/08/01	0	0.00	10	38.75	39.00	-10	2,603	-0.38%
2018/07/31	1	38.40	1	38.45	38.65	0	2,586	0.00%
2018/07/27	1	38.15	1	38.20	38.05	0	2,603	0.00%
2018/07/26	10	38.10	3	38.20	38.05	7	2,625	0.27%
2018/07/25	0	0.00	5	38.00	37.85	-5	2,622	-0.19%
2018/07/24	5	37.85	0	0.00	38.00	5	2,620	0.19%
2018/07/20	0	0.00	23	37.67	37.55	-23	2,606	-0.88%
2018/07/19	1	37.65	0	0.00	37.60	1	2,629	0.04%
2018/07/18	22	38.20	0	0.00	37.70	22	2,699	0.82%
2018/07/17	0	0.00	1	38.25	38.00	-1	2,771	-0.04%
2018/07/12	0	0.00	0.2	37.40	37.55	-0.2	2,835	-0.01%
2018/07/10	0	0.00	5	37.90	37.75	-5	2,944	-0.17%
2018/07/06	9	37.62	24	37.72	38.00	-15	3,328	-0.45%
2018/07/05	1	37.50	2	38.25	37.20	-1	3,292	-0.03%
2018/07/04	10	37.45	0	0.00	37.30	10	3,275	0.31%
2018/07/03	21	38.46	1	38.05	37.60	20	3,303	0.61%
2018/07/02	0	0.00	1	37.40	37.25	-1	3,281	-0.03%
2018/06/29	11	37.74	2	37.65	37.60	9	3,293	0.27%
2018/06/28	4	40.19	1	40.35	40.00	3	3,311	0.09%
2018/06/27	2	40.80	1	41.00	40.35	1	3,296	0.03%
2018/06/26	3	40.27	0	0.00	40.20	3	3,309	0.09%
2018/06/25	1	41.55	3	42.10	41.25	-2	3,337	-0.06%
2018/06/20	2	40.80	20	40.85	40.85	-18	3,344	-0.54%
2018/06/19	1	41.80	0	0.00	41.50	1	3,344	0.03%
2018/06/15	20	42.05	3	42.13	42.25	17	3,341	0.51%
2018/06/14	1	41.85	2	42.15	41.65	-1	3,314	-0.03%
2018/06/13	5	41.69	22	42.05	41.45	-17	3,282	-0.52%
2018/06/12	13	42.88	15	42.86	42.20	-2	3,249	-0.06%
2018/06/11	7	41.46	1	41.10	41.50	6	3,079	0.19%
2018/06/08	0	0.00	2	40.58	40.60	-2	3,144	-0.06%
2018/06/07	1	41.20	5	40.65	40.65	-4	3,184	-0.13%
2018/06/06	6	40.71	9	40.56	40.70	-3	3,253	-0.09%
2018/06/05	22	40.65	0	0.00	40.05	22	3,324	0.66%
2018/06/04	0	0.00	3	40.38	40.30	-3	3,317	-0.09%
2018/06/01	2	39.90	11	39.86	39.85	-9	3,321	-0.27%
2018/05/31	49	40.05	8	40.07	39.85	41	3,334	1.23%
2018/05/30	0	0.00	1	38.85	38.85	-1	3,286	-0.03%
2018/05/29	0	0.00	1	39.20	39.10	-1	3,360	-0.03%
2018/05/28	1	39.20	10	39.20	39.10	-9	3,434	-0.26%
2018/05/25	3	39.22	0	0.00	39.20	3	3,448	0.09%
2018/05/24	11	39.78	7	39.66	39.55	4	3,460	0.12%
2018/05/23	0	0.00	3	38.83	38.85	-3	3,418	-0.09%
2018/05/21	1	39.00	5	39.15	39.10	-4	3,453	-0.12%
2018/05/18	1	38.80	0	0.00	38.75	1	3,462	0.03%
2018/05/17	3	39.33	1	39.20	39.25	2	3,513	0.06%
2018/05/16	5	38.42	0	0.00	38.50	5	3,507	0.14%
2018/05/14	1	38.35	0	0.00	38.40	1	3,649	0.03%
2018/05/11	1	38.60	4	38.65	38.50	-3	3,703	-0.08%
2018/05/10	6	39.13	0	0.00	39.05	6	3,711	0.16%
2018/05/09	1	37.95	6	38.31	38.40	-5	3,736	-0.13%
2018/05/08	0	0.00	1	37.85	37.85	-1	3,789	-0.03%
2018/05/07	7	38.16	4	38.44	37.95	3	3,852	0.08%
2018/05/04	4	38.49	0	0.00	38.15	4	3,982	0.10%
2018/05/03	0.1	38.15	0	0.00	38.15	0.1	4,055	0.00%
2018/05/02	3	39.10	1	38.85	38.85	2	4,171	0.05%
2018/04/30	1	39.60	0	0.00	39.15	1	4,180	0.02%
2018/04/27	3	39.25	1	39.15	39.10	2	4,217	0.05%
2018/04/26	5	39.69	4	39.35	39.00	1	4,253	0.02%
2018/04/25	5	39.54	2	39.93	39.90	3	4,308	0.07%
2018/04/24	2	40.03	0	0.00	39.55	2	4,371	0.05%
2018/04/23	5	41.85	51	41.26	41.25	-46	4,359	-1.06%
2018/04/20	0	0.00	1	43.30	43.10	-1	4,368	-0.02%
2018/04/19	2.1	43.10	2	43.25	43.10	0.1	4,430	0.00%
2018/04/18	5	43.11	1	42.95	42.85	4	4,569	0.09%
2018/04/17	2	43.48	0	0.00	42.65	2	4,625	0.04%
2018/04/16	1	43.60	2	43.60	43.40	-1	4,656	-0.02%
2018/04/13	59	44.04	12	44.22	43.95	47	4,860	0.97%
2018/04/12	2	42.05	3	42.25	42.30	-1	5,110	-0.02%
2018/04/10	0	0.00	11	41.50	41.00	-11	5,359	-0.21%
2018/04/09	5	41.65	120	41.55	41.30	-115	5,461	-2.11%	大賣/鉅額交易
2018/04/03	1	42.75	0	0.00	42.50	1	5,469	0.02%
2018/03/31	1	43.75	4	43.55	43.35	-3	5,627	-0.05%
2018/03/30	1	43.40	3	43.22	43.15	-2	5,713	-0.04%
2018/03/28	126	42.90	9	42.90	43.05	117	5,779	2.02%	大買/鉅額交易
2018/03/27	1	42.65	4	42.50	42.60	-3	5,873	-0.05%
2018/03/26	0	0.00	6	41.50	41.75	-6	5,918	-0.10%
2018/03/23	3	41.25	131	41.12	41.20	-128	5,934	-2.16%	大賣/鉅額交易
2018/03/22	14	42.57	0	0.00	42.25	14	5,938	0.24%
2018/03/21	2	42.60	1	42.80	42.55	1	6,059	0.02%
2018/03/19	2	42.45	0	0.00	42.45	2	6,177	0.03%
2018/03/16	2	42.73	1	42.85	42.45	1	6,222	0.02%
2018/03/15	2	43.05	2	42.98	42.95	0	6,249	0.00%
2018/03/14	0	0.00	20	43.47	43.25	-20	6,329	-0.32%
2018/03/13	17	43.33	26	43.09	43.55	-9	6,380	-0.14%
2018/03/12	5	43.35	27	43.40	43.25	-22	6,518	-0.34%
2018/03/09	31	43.20	13	43.21	43.20	18	6,528	0.28%
2018/03/07	11	42.45	0	0.00	42.45	11	6,481	0.17%
2018/03/06	0	0.00	1	42.55	42.20	-1	6,567	-0.02%
2018/03/05	2	42.70	4	43.34	42.35	-2	6,667	-0.03%
2018/03/02	72	43.54	30	43.42	43.20	42	6,704	0.63%
2018/03/01	109	43.20	86	42.43	43.30	23	6,668	0.34%	大買/
2018/02/27	1	43.00	1	43.10	42.40	0	6,750	0.00%
2018/02/26	20	42.50	5	42.21	42.35	15	6,778	0.22%
2018/02/23	63	41.87	5	41.80	41.60	58	6,778	0.86%
2018/02/22	10	41.80	8	41.64	41.45	2	6,832	0.03%
2018/02/21	5	40.30	1	40.75	40.80	4	6,834	0.06%
2018/02/12	4	39.58	11	39.38	39.30	-7	6,862	-0.10%
2018/02/09	5	37.90	1	39.05	39.45	4	6,936	0.06%
2018/02/08	2	40.25	160	40.15	39.80	-158	6,955	-2.27%	大賣/鉅額交易
2018/02/07	2	41.30	7	41.81	41.30	-5	7,144	-0.07%
2018/02/06	4	41.61	10	40.50	40.50	-6	7,439	-0.08%
2018/02/05	2	43.08	2	42.88	43.70	0	7,371	0.00%
2018/02/02	11	43.58	0	0.00	43.25	11	7,397	0.15%
2018/02/01	5	43.90	40	44.00	43.60	-35	7,484	-0.47%
2018/01/31	0	0.00	21	43.16	44.05	-21	7,600	-0.28%
2018/01/30	0	0.00	4	44.28	43.65	-4	7,710	-0.05%
2018/01/29	22	44.28	1	44.50	43.60	21	7,968	0.26%
2018/01/26	11	43.51	2	43.30	43.10	9	7,980	0.11%
2018/01/25	32	43.41	5	43.08	43.05	27	8,232	0.33%
2018/01/24	12.2	42.01	0	0.00	41.85	12.2	8,277	0.15%
2018/01/23	2	41.88	1	42.40	42.15	1	8,480	0.01%
2018/01/22	0	0.00	3	42.20	41.90	-3	8,993	-0.03%
2018/01/19	2.8	42.05	2	41.80	41.70	0.8	9,081	0.01%
2018/01/18	2	42.95	0	0.00	42.50	2	9,067	0.02%
2018/01/17	1	43.00	50	42.75	42.45	-49	9,108	-0.54%
2018/01/16	0	0.00	7	43.21	43.10	-7	9,125	-0.08%
2018/01/15	81	44.99	0	0.00	44.00	81	9,125	0.89%
2018/01/12	20	44.35	12	44.60	44.60	8	9,108	0.09%
2018/01/11	0	0.00	82	44.04	43.35	-82	9,218	-0.89%
2018/01/10	1	44.20	66	43.84	43.65	-65	9,373	-0.69%
2018/01/09	22	44.82	14	44.74	44.05	8	9,536	0.08%
2018/01/08	251	43.89	17	45.34	44.90	234	9,404	2.49%	大買/鉅額交易
2018/01/05	0	0.00	5	42.83	42.80	-5	8,875	-0.06%
2018/01/04	1	42.00	191	41.80	41.40	-190	8,731	-2.18%	大賣/鉅額交易
2018/01/03	3	42.37	53	42.26	41.75	-50	8,915	-0.56%