金居 (8358)-元大-左營券商分點個股進出

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
69.0
漲跌
▼1.7
漲幅
-2.40%
成交量
11,127張
產業
上櫃光寶
943人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金居 (8358)籌碼相關－元大-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營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
2024/05/23	3	68.47	10	68.47	69.00	-7	6,910	-0.10%
2024/05/22	6	71.15	1	71.50	70.70	5	6,758	0.07%
2024/05/21	40	72.96	73	72.66	71.60	-33	6,625	-0.50%
2024/05/20	34.1	71.42	38.8	71.76	71.50	-4.7	6,136	-0.08%
2024/05/17	12	69.05	1	68.60	69.20	11	5,822	0.19%
2024/05/16	31	70.93	33	71.42	70.20	-2	5,751	-0.04%
2024/05/15	23.5	68.71	29.1	68.24	69.00	-5.6	5,358	-0.10%
2024/05/14	1	65.30	1	64.70	64.80	0	5,009	0.00%
2024/05/13	2	66.10	0	0.00	63.90	2	4,976	0.04%
2024/05/10	0	62.60	0	0.00	65.30	0	4,921	0.00%
2024/05/09	0	0.00	2	63.30	63.40	-2	4,866	-0.04%
2024/05/08	0	63.60	0	0.00	63.40	0	4,859	0.00%
2024/05/03	2	67.30	9	67.53	65.40	-7	4,789	-0.15%
2024/04/30	5	66.30	1	65.40	65.30	4	4,648	0.09%
2024/04/29	5	65.70	5.1	65.90	65.90	-0.1	4,610	0.00%
2024/04/26	4	65.05	3	64.87	64.60	1	4,595	0.02%
2024/04/25	3	63.20	3	62.80	62.50	0	4,516	0.00%
2024/04/24	3	62.60	3	63.03	63.00	0	4,488	0.00%
2024/04/23	1	59.90	0	0.00	60.00	1	4,476	0.02%
2024/04/22	8	60.35	1	59.90	59.90	7	4,457	0.16%
2024/04/19	3	63.17	2	63.95	62.30	1	4,411	0.02%
2024/04/18	1	63.50	3	64.23	64.10	-2	4,358	-0.05%
2024/04/17	2	64.20	1	64.40	64.40	1	4,311	0.02%
2024/04/16	3	63.10	9	63.49	62.50	-6	4,254	-0.14%
2024/04/15	14.2	67.11	21	66.43	65.30	-6.8	4,169	-0.16%
2024/04/12	5	68.14	12.3	69.15	67.20	-7.3	3,954	-0.18%
2024/04/11	2.2	67.83	19.1	67.60	67.20	-16.9	3,653	-0.46%
2024/04/10	20	66.91	11.1	66.76	66.00	9	3,458	0.26%
2024/04/09	69.1	67.44	78.1	67.91	66.80	-9	3,309	-0.27%
2024/04/08	25	65.72	16	65.84	65.50	9	2,837	0.32%
2024/04/03	15	64.57	1.2	65.18	64.20	13.8	2,583	0.53%
2024/04/02	11	64.83	16.1	64.76	64.20	-5.1	2,408	-0.21%
2024/04/01	5.2	62.62	11.2	62.10	62.70	-6	1,963	-0.30%
2024/03/29	0	0.00	14	59.62	59.50	-14	1,748	-0.80%
2024/03/28	7	58.27	3	58.10	58.30	4	1,710	0.23%
2024/03/27	1	57.50	0	0.00	57.50	1	1,697	0.06%
2024/03/26	0	58.04	0	0.00	57.50	0	1,692	0.00%
2024/03/25	3	58.77	1	59.70	58.60	2	1,715	0.12%
2024/03/22	0	0.00	0	59.80	59.40	0	1,714	0.00%
2024/03/21	6	59.02	0	0.00	59.30	6	1,729	0.35%
2024/03/20	5	58.34	3.2	59.17	59.30	1.8	1,740	0.10%
2024/03/13	5.1	57.32	0	0.00	57.00	5.1	1,722	0.29%
2024/03/11	1	56.50	0	0.00	57.50	1	1,795	0.06%
2024/03/08	4.1	57.03	0	0.00	56.60	4.1	1,805	0.23%
2024/03/07	1.4	58.44	5	59.00	58.30	-3.6	1,794	-0.20%
2024/03/06	0.1	59.79	1	59.60	59.20	-0.9	1,827	-0.05%
2024/03/05	5	58.92	0	0.00	58.80	5	1,897	0.27%
2024/03/04	1	59.50	2	59.65	59.30	-1	1,929	-0.05%
2024/03/01	1	59.10	0	0.00	59.10	1	1,951	0.05%
2024/02/29	1	59.30	0	0.00	59.20	1	1,970	0.05%
2024/02/27	0.2	59.54	0	0.00	59.50	0.2	2,005	0.01%
2024/02/26	0	0.00	16	60.20	60.10	-16	2,185	-0.73%
2024/02/23	1.5	60.51	4	60.90	59.90	-2.5	2,196	-0.12%
2024/02/22	6.4	60.66	1	60.90	60.70	5.4	2,216	0.24%
2024/02/21	5	61.56	1.1	61.97	61.50	3.9	2,242	0.18%
2024/02/20	0	0.00	1	61.70	61.60	-1	2,275	-0.04%
2024/02/19	0	0.00	2.1	62.61	62.50	-2.1	2,263	-0.09%
2024/02/16	1.1	63.97	3.2	64.08	63.50	-2.2	2,226	-0.10%
2024/02/15	2	58.90	1	59.00	58.90	1	2,041	0.05%
2024/02/05	5	59.70	0	0.00	59.70	5	2,092	0.24%
2024/02/02	0	0.00	0.1	59.80	59.20	-0.1	2,110	0.00%
2024/02/01	0.1	58.82	0	0.00	59.00	0.1	2,128	0.00%
2024/01/31	0	59.40	1	59.10	58.80	-1	2,151	-0.05%
2024/01/29	0	59.80	0	0.00	59.80	0	2,233	0.00%
2024/01/26	0	0.00	2	59.90	59.60	-2	2,250	-0.09%
2024/01/25	2	61.30	7	59.90	59.90	-5	2,295	-0.22%
2024/01/22	9	60.92	3.1	60.31	60.80	5.9	2,463	0.24%
2024/01/19	0	0.00	0	59.60	59.80	0	2,550	0.00%
2024/01/17	0	0.00	2	59.20	58.10	-2	2,785	-0.07%
2024/01/16	2	58.60	0.1	59.10	59.10	1.9	2,788	0.07%
2024/01/15	1	59.80	1	59.60	59.10	0	2,850	0.00%
2024/01/11	0	0.00	1	58.70	58.70	-1	2,978	-0.03%
2024/01/09	0	0.00	2	57.90	57.70	-2	3,155	-0.06%
2024/01/08	0.1	58.69	0	0.00	58.40	0.1	3,212	0.00%
2024/01/04	0.1	59.20	9	59.08	58.80	-8.9	3,465	-0.26%
2024/01/03	1	59.70	0	0.00	59.30	1	3,758	0.03%
2024/01/02	2	60.10	2	60.10	60.00	0	3,834	0.00%
2023/12/29	2	60.55	0	0.00	60.60	2	3,957	0.05%
2023/12/28	2	60.60	0	0.00	60.50	2	4,199	0.05%
2023/12/26	0	60.30	0	0.00	60.20	0	4,851	0.00%
2023/12/22	0	0.00	1	60.50	60.50	-1	4,908	-0.02%
2023/12/20	0	0.00	4	61.10	60.70	-4	4,988	-0.08%
2023/12/19	3	60.03	0	0.00	59.80	3	4,993	0.06%
2023/12/18	3	60.90	1	60.40	60.40	2	5,035	0.04%
2023/12/15	0	0.00	2	62.30	61.30	-2	5,077	-0.04%
2023/12/13	2	61.75	4	61.93	61.80	-2	5,302	-0.04%
2023/12/12	13	61.41	5	61.48	61.20	8	5,404	0.15%
2023/12/11	7	61.71	2	62.00	61.90	5	5,553	0.09%
2023/12/08	2	61.80	0	0.00	61.80	2	5,619	0.04%
2023/12/07	6	62.40	3	62.50	61.60	3	5,764	0.05%
2023/12/06	2	61.90	0	62.40	62.50	2	5,971	0.03%
2023/12/05	2	61.10	0	0.00	61.00	2	6,066	0.03%
2023/12/04	1	62.40	2	62.40	61.80	-1	6,247	-0.02%
2023/12/01	4	62.78	1	62.70	62.60	3	6,619	0.05%
2023/11/30	3	62.40	1	62.40	62.20	2	7,389	0.03%
2023/11/29	3	61.63	3	61.40	61.50	0	7,551	0.00%
2023/11/28	2	60.70	1	60.90	61.40	1	7,723	0.01%
2023/11/27	3	60.30	2	60.25	60.00	1	8,329	0.01%
2023/11/24	2	60.85	0	0.00	60.80	2	8,809	0.02%
2023/11/23	8.2	62.65	6.2	62.38	61.50	2	8,993	0.02%
2023/11/21	1	60.50	0	0.00	60.40	1	8,887	0.01%
2023/11/20	1.2	60.57	0	0.00	60.80	1.2	8,988	0.01%
2023/11/17	1	58.90	0	0.00	59.10	1	9,095	0.01%
2023/11/16	1	59.70	5	59.58	59.50	-4	9,282	-0.04%
2023/11/15	8	59.35	0	0.00	59.30	8	9,508	0.08%
2023/11/13	2	59.85	1	59.70	59.20	1	10,039	0.01%
2023/11/10	3	60.53	7	60.54	60.50	-4	10,560	-0.04%
2023/11/09	2	60.20	0	0.00	60.60	2	10,718	0.02%
2023/11/08	0	0.00	5	61.00	60.80	-5	10,744	-0.05%
2023/11/07	1	61.30	0	0.00	61.10	1	10,764	0.01%
2023/11/06	1	61.30	6	61.45	62.10	-5	10,844	-0.05%
2023/11/03	4	60.55	1	61.10	60.50	3	10,857	0.03%
2023/11/02	4	60.60	0	0.00	60.40	4	10,931	0.04%
2023/10/31	4.5	58.58	4	58.45	58.40	0.5	11,027	0.00%
2023/10/30	5	60.90	1	61.50	60.90	4	11,180	0.04%
2023/10/27	1	61.00	0	0.00	60.20	1	11,313	0.01%
2023/10/26	2	61.65	0	0.00	61.10	2	11,743	0.02%
2023/10/25	0	0.00	1	65.50	65.00	-1	12,206	-0.01%
2023/10/24	0	0.00	0	63.90	64.20	0	12,992	0.00%
2023/10/23	3	63.10	2	64.80	63.00	1	13,942	0.01%
2023/10/20	6	61.73	1	62.30	63.00	5	14,815	0.03%
2023/10/19	5	63.40	0	0.00	63.90	5	14,773	0.03%
2023/10/18	2.1	65.11	2	64.65	64.00	0.1	14,777	0.00%
2023/10/17	0.1	67.50	3	68.10	67.20	-2.9	14,792	-0.02%
2023/10/16	0	67.40	0	0.00	67.10	0	14,788	0.00%
2023/10/13	1	67.90	1	69.00	68.10	0	14,860	0.00%
2023/10/12	1	67.30	9.1	69.02	68.70	-8.1	14,865	-0.05%
2023/10/11	6	68.93	6	68.32	67.20	0	14,932	0.00%
2023/10/06	0	0.00	1	67.90	67.50	-1	14,829	-0.01%
2023/10/05	1	68.60	3	68.43	68.10	-2	14,942	-0.01%
2023/10/04	11	68.31	13.1	68.35	68.40	-2.1	14,858	-0.01%
2023/10/03	14	68.39	19	68.46	68.40	-5	14,680	-0.03%
2023/10/02	12	64.37	17.6	65.57	66.90	-5.6	14,427	-0.04%
2023/09/28	0	0.00	1	62.30	61.80	-1	14,264	-0.01%
2023/09/27	2.4	61.68	0	0.00	62.00	2.4	14,340	0.02%
2023/09/26	2.1	62.27	0	0.00	61.60	2.1	14,382	0.01%
2023/09/25	1	63.60	1.1	63.30	63.10	-0.1	14,459	0.00%
2023/09/22	0	0.00	1	63.10	63.20	-1	14,466	-0.01%
2023/09/21	1.2	61.58	2	61.75	62.50	-0.8	14,478	-0.01%
2023/09/20	7.1	62.67	3	62.17	61.70	4.1	14,478	0.03%
2023/09/19	2.2	63.43	1	64.30	62.40	1.2	14,567	0.01%
2023/09/18	5.2	64.65	2	64.40	64.00	3.2	14,654	0.02%
2023/09/15	9.1	66.82	1	67.19	66.60	8	15,118	0.05%
2023/09/14	1	66.60	2	66.30	66.80	-1	15,209	-0.01%
2023/09/13	2.1	65.01	4	65.45	65.00	-2	15,083	-0.01%
2023/09/12	7.1	65.32	5.1	65.70	65.20	2	15,044	0.01%
2023/09/11	12.2	65.61	4	65.85	65.00	8.2	14,948	0.05%
2023/09/08	3	67.97	1	68.50	68.40	2	14,761	0.01%
2023/09/07	8	68.66	14	68.09	69.00	-6	14,747	-0.04%
2023/09/06	11.1	70.88	10	70.05	69.80	1.1	14,736	0.01%
2023/09/05	26.1	70.99	36.1	71.34	70.60	-10	14,622	-0.07%
2023/09/04	1	68.90	25	68.18	68.10	-24	13,907	-0.17%
2023/09/01	18	66.40	24	67.78	66.30	-6	13,906	-0.04%
2023/08/31	27	69.18	17.2	69.40	68.80	9.8	14,025	0.07%
2023/08/30	17	68.06	29.1	67.98	68.30	-12.1	13,475	-0.09%
2023/08/29	2.2	64.84	8	65.53	66.40	-5.8	13,009	-0.04%
2023/08/28	2	63.20	2	64.25	63.40	0	12,798	0.00%
2023/08/25	4	64.10	0	0.00	64.30	4	12,830	0.03%
2023/08/24	5	64.74	4	64.73	64.50	1	12,777	0.01%
2023/08/23	15	65.25	7	65.90	64.60	8	12,668	0.06%
2023/08/22	14	65.76	11	65.40	64.50	3	12,588	0.02%
2023/08/21	9	64.93	5	64.86	65.80	4	12,422	0.03%
2023/08/18	25	65.83	14	65.61	64.20	11	12,213	0.09%
2023/08/17	15.1	64.85	14.8	65.20	65.60	0.3	12,012	0.00%
2023/08/16	18.1	63.05	22	64.04	64.50	-3.9	11,781	-0.03%
2023/08/15	2.2	60.29	9	60.88	61.90	-6.8	11,231	-0.06%
2023/08/14	5.1	56.52	21	56.50	56.30	-15.9	11,076	-0.14%
2023/08/11	11.2	57.99	3	57.68	57.50	8.2	11,048	0.07%
2023/08/10	5.8	59.23	2	59.00	58.10	3.8	11,025	0.03%
2023/08/09	2.5	61.26	2	61.10	60.90	0.5	10,926	0.00%
2023/08/08	4	62.58	2	62.10	61.90	2	10,878	0.02%
2023/08/07	2	63.15	1.1	64.10	64.00	0.9	10,834	0.01%
2023/08/04	5.1	62.44	0	0.00	62.30	5.1	10,768	0.05%
2023/08/02	5.2	63.95	4	65.02	62.70	1.2	10,710	0.01%
2023/08/01	12.2	64.40	9	63.91	63.60	3.2	10,508	0.03%
2023/07/31	15.3	68.68	17	67.84	64.50	-1.7	10,379	-0.02%
2023/07/28	17.1	69.50	27.2	69.50	69.60	-10.1	9,839	-0.10%
2023/07/27	30.2	68.57	29	69.08	67.50	1.2	9,214	0.01%
2023/07/26	13	68.92	24	68.38	65.80	-11	8,371	-0.13%
2023/07/25	19	65.04	31.7	65.57	66.80	-12.7	7,406	-0.17%
2023/07/24	4.2	60.12	1	60.70	60.80	3.2	6,496	0.05%
2023/07/21	4	60.90	0	0.00	60.80	4	6,468	0.06%
2023/07/20	2	62.10	6	61.93	61.60	-4	6,462	-0.06%
2023/07/19	2	60.45	3	59.87	59.70	-1	6,335	-0.02%
2023/07/18	1	63.30	4	60.98	60.80	-3	6,304	-0.05%
2023/07/17	1	62.10	7	62.44	62.00	-6	6,244	-0.10%
2023/07/14	12	63.14	9	62.04	62.00	3	6,194	0.05%
2023/07/13	19	61.74	18	61.59	61.00	1	5,970	0.02%
2023/07/12	6.2	59.88	7	60.61	60.20	-0.9	5,784	-0.01%
2023/07/11	1	57.30	4	57.13	57.70	-3	5,611	-0.05%
2023/07/10	2	56.10	1.2	56.25	56.00	0.8	5,591	0.01%
2023/07/07	9.2	58.19	1	57.70	57.60	8.2	5,553	0.15%
2023/07/06	7	62.69	3	62.73	62.40	4	5,441	0.07%
2023/07/05	25	62.88	3	62.87	63.00	22	5,368	0.41%
2023/07/04	2	62.50	0	0.00	62.40	2	5,278	0.04%
2023/07/03	9	61.98	13	61.75	62.30	-4	5,211	-0.08%
2023/06/30	1	61.20	1.1	60.71	61.30	0	5,107	0.00%
2023/06/29	5.1	60.55	1	60.50	60.10	4.1	5,085	0.08%
2023/06/28	9	60.90	0	0.00	60.00	9	5,085	0.18%
2023/06/27	6.2	61.47	14	61.94	60.60	-7.8	5,088	-0.15%
2023/06/26	18.8	63.98	21	63.73	63.90	-2.2	4,952	-0.04%
2023/06/21	55.1	64.57	44	65.29	65.00	11.1	4,791	0.23%
2023/06/20	13	61.42	9	61.62	61.20	4	4,288	0.09%
2023/06/19	0	0.00	4	59.80	59.80	-4	4,168	-0.10%
2023/06/16	2.1	60.16	1	60.60	60.10	1.1	4,175	0.03%
2023/06/15	5	61.26	0	0.00	61.10	5	4,216	0.12%
2023/06/14	2	61.40	5	61.10	60.80	-3	4,207	-0.07%
2023/06/13	5	61.68	1	62.60	61.30	4	4,248	0.09%
2023/06/12	15.2	61.27	5	61.22	61.80	10.2	4,180	0.24%
2023/06/09	14	62.51	8	63.06	63.30	6	4,033	0.15%
2023/06/08	13	60.26	11	60.85	60.80	2	3,779	0.05%
2023/06/07	6	60.95	62.5	61.18	61.60	-56.5	3,720	-1.52%
2023/06/06	59.3	60.14	14	60.89	60.00	45.3	3,521	1.29%
2023/06/05	2.1	59.20	9	58.39	58.90	-6.9	3,214	-0.21%
2023/06/02	2	57.80	2	57.90	57.80	0	3,151	0.00%
2023/06/01	0.2	57.50	1	57.10	57.20	-0.8	3,163	-0.03%
2023/05/31	11	57.98	10.1	57.82	57.50	1	3,194	0.03%
2023/05/29	6	56.97	1	56.90	56.80	5	3,218	0.16%
2023/05/26	1	58.00	4	57.05	56.50	-3	3,274	-0.09%
2023/05/25	5	57.10	12	57.16	57.30	-7	3,341	-0.21%
2023/05/24	1	56.00	0	0.00	56.80	1	3,360	0.03%
2023/05/23	13	56.90	2	56.80	56.80	11	3,466	0.32%
2023/05/22	2	56.60	1	57.20	57.00	1	3,606	0.03%
2023/05/19	2	54.80	0	0.00	55.10	2	3,623	0.06%
2023/05/18	2	54.30	3	55.40	55.20	-1	3,750	-0.03%
2023/05/12	2	53.85	0	0.00	54.10	2	4,039	0.05%
2023/05/11	3	53.00	0	0.00	53.50	3	4,113	0.07%
2023/05/09	0	0.00	1	55.70	54.80	-1	4,288	-0.02%
2023/05/08	9	55.77	0	0.00	55.60	9	4,446	0.20%
2023/05/05	1	54.70	4	55.42	55.50	-3	4,475	-0.07%
2023/05/04	1	54.00	2	53.85	53.80	-1	4,604	-0.02%
2023/05/03	1	54.20	0	0.00	54.00	1	4,957	0.02%
2023/04/28	1	55.30	0	55.00	54.80	1	5,471	0.02%
2023/04/27	1	53.40	1	53.81	53.50	0	5,628	0.00%
2023/04/26	0	52.85	35	52.99	53.40	-35	5,806	-0.60%
2023/04/25	5	54.02	20	54.20	53.70	-15	5,941	-0.25%
2023/04/24	0	0.00	1	55.60	55.70	-1	6,023	-0.02%
2023/04/21	2	56.10	0	0.00	55.20	2	6,131	0.03%
2023/04/20	4	56.60	0	0.00	56.60	4	6,356	0.06%
2023/04/19	1	59.20	14	58.81	58.80	-13	6,644	-0.20%
2023/04/18	2	60.40	0	0.00	60.00	2	6,886	0.03%
2023/04/17	3	61.00	0	0.00	60.90	3	7,183	0.04%
2023/04/14	1	61.00	0	0.00	60.90	1	7,381	0.01%
2023/04/13	0	60.40	0	0.00	60.40	0	7,369	0.00%
2023/04/12	0	0.00	2	60.30	60.90	-2	7,350	-0.03%
2023/04/10	0	0.00	5	61.40	61.40	-5	7,302	-0.07%
2023/04/06	0	0.00	1	60.20	60.00	-1	7,270	-0.01%
2023/03/30	1	60.00	2	59.90	59.80	-1	7,275	-0.01%
2023/03/29	1	59.80	1	59.60	59.70	0	7,286	0.00%
2023/03/28	5	58.94	3	60.63	58.90	2	7,294	0.03%
2023/03/27	0	0.00	2	60.80	60.80	-2	7,256	-0.03%
2023/03/24	0	0.00	3.4	60.45	61.10	-3.4	7,282	-0.05%
2023/03/23	12	60.19	5	60.30	59.90	7	7,258	0.10%
2023/03/22	6.4	61.48	3	61.27	62.00	3.4	7,190	0.05%
2023/03/21	2	60.05	5	59.98	60.10	-3	7,257	-0.04%
2023/03/20	2	58.25	4	58.35	58.60	-2	7,338	-0.03%
2023/03/17	0	0.00	5	59.14	59.20	-5	7,294	-0.07%
2023/03/16	14	58.41	1	57.90	58.50	13	7,311	0.18%
2023/03/15	5	60.48	0	0.00	60.00	5	7,329	0.07%
2023/03/14	2	60.75	2	60.90	60.60	0	7,398	0.00%
2023/03/13	2	61.25	0.1	61.36	61.90	1.9	7,527	0.03%
2023/03/10	2	62.30	1	62.10	62.10	1	7,674	0.01%
2023/03/09	0	0.00	2	64.35	63.90	-2	8,054	-0.02%
2023/03/07	1	64.00	3	64.23	63.90	-2	8,237	-0.02%
2023/03/06	8.1	64.11	6	64.18	64.20	2.1	8,246	0.03%
2023/03/03	1	63.60	3	63.63	63.50	-2	8,274	-0.02%
2023/03/02	3	63.00	2	63.45	63.20	1	8,317	0.01%
2023/03/01	5	63.04	2	63.20	62.90	3	8,563	0.04%
2023/02/24	2	63.10	1.4	62.94	62.80	0.6	8,563	0.01%
2023/02/23	8	62.99	16	63.18	62.80	-8	8,536	-0.09%
2023/02/22	5.1	63.75	2	64.10	63.80	3.1	8,545	0.04%
2023/02/21	15.4	64.60	12	64.21	64.80	3.4	8,565	0.04%
2023/02/20	8	64.76	8	64.41	64.60	0	8,532	0.00%
2023/02/17	35	66.22	1	66.80	66.00	34	8,545	0.40%
2023/02/16	2	67.30	1	67.30	67.50	1	8,760	0.01%
2023/02/15	1	65.10	2	64.60	64.70	-1	8,733	-0.01%
2023/02/14	3	64.73	2	64.50	64.50	1	8,745	0.01%
2023/02/13	2	64.15	2	64.05	63.80	0	8,822	0.00%
2023/02/10	4	65.65	6	65.15	64.20	-2	9,008	-0.02%
2023/02/09	5	67.56	2	67.70	67.20	3	9,288	0.03%
2023/02/08	5	68.86	2	67.95	67.90	3	9,373	0.03%
2023/02/07	3	67.47	11	67.85	68.00	-8	9,417	-0.08%
2023/02/06	2	66.55	13	66.56	67.00	-11	9,664	-0.11%
2023/02/03	0	0.00	5	66.64	66.20	-5	10,133	-0.05%
2023/02/02	5	66.74	5	67.08	67.00	0	10,287	0.00%
2023/02/01	10	67.84	15.2	68.23	67.40	-5.2	10,251	-0.05%
2023/01/31	10	65.60	10	65.47	65.70	0	9,979	0.00%
2023/01/30	13	64.82	2	65.80	65.00	11	9,923	0.11%
2023/01/17	4	60.47	7	60.39	59.90	-3	9,663	-0.03%
2023/01/16	5	59.24	10.5	59.44	58.90	-5.5	9,501	-0.06%
2023/01/13	4	59.13	7	58.89	58.10	-3	9,297	-0.03%
2023/01/12	5	58.52	11	58.93	58.60	-6	9,133	-0.07%
2023/01/11	3	58.43	8	58.30	58.40	-5	9,020	-0.06%
2023/01/10	12	58.76	8	59.21	58.40	4	8,905	0.04%
2023/01/09	21	58.73	36	58.98	58.70	-15	8,654	-0.17%
2023/01/06	6	55.72	13.1	56.80	57.30	-7.1	8,280	-0.09%
2023/01/05	23	56.76	19	57.43	55.40	4	8,005	0.05%
2023/01/04	1	55.98	3	55.37	57.00	-2	7,697	-0.03%
2023/01/03	0	0.00	0.1	51.40	51.90	-0.1	7,479	0.00%
2022/12/30	0	50.30	2	50.80	50.00	-2	7,458	-0.03%
2022/12/29	0	49.78	0	0.00	50.10	0	7,453	0.00%
2022/12/28	1.1	50.40	0	0.00	50.20	1.1	7,454	0.01%
2022/12/26	0	0.00	1	51.70	51.50	-1	7,449	-0.01%
2022/12/23	0	0.00	2	51.30	51.30	-2	7,458	-0.03%
2022/12/22	1	51.70	1	51.50	51.60	0	7,454	0.00%
2022/12/21	0	0.00	0.8	51.91	50.70	-0.8	7,446	-0.01%
2022/12/20	0	51.30	0	0.00	51.20	0	7,412	0.00%
2022/12/19	0	53.40	0	0.00	53.00	0	7,378	0.00%
2022/12/16	1	54.00	0	0.00	54.40	1	7,359	0.01%
2022/12/15	0	0.00	1.1	54.92	55.30	-1.1	7,315	-0.02%
2022/12/14	4	54.90	0	0.00	55.10	4	7,306	0.05%
2022/12/13	16	55.13	1	54.90	53.80	15	7,264	0.21%
2022/12/12	2	55.05	16	55.49	55.50	-14	7,108	-0.20%
2022/12/09	1.3	53.62	0	0.00	53.50	1.3	6,984	0.02%
2022/12/08	2.5	53.80	2	54.25	54.40	0.5	6,943	0.01%
2022/12/07	17.3	52.99	5	53.28	53.30	12.3	6,879	0.18%
2022/12/06	11.2	54.72	10	55.06	54.70	1.2	6,762	0.02%
2022/12/05	2	56.90	1	57.40	56.30	1	6,642	0.02%
2022/12/02	4	59.08	1	57.72	58.40	3	6,480	0.05%
2022/12/01	6	57.60	29.1	56.59	59.00	-23.1	6,298	-0.37%
2022/11/30	0	54.50	3.5	54.18	54.50	-3.5	5,868	-0.06%
2022/11/29	0.4	51.10	5	51.00	51.60	-4.6	5,662	-0.08%
2022/11/28	2	50.80	0	0.00	51.80	2	5,630	0.04%
2022/11/25	0	0.00	2	51.95	51.10	-2	5,600	-0.04%
2022/11/24	2	52.50	2.3	53.00	52.90	-0.3	5,523	-0.01%
2022/11/23	3	52.47	10.5	53.17	52.90	-7.5	5,432	-0.14%
2022/11/22	1	50.92	1	50.90	50.90	0	5,156	0.00%
2022/11/21	7.5	50.98	0	0.00	50.80	7.5	5,109	0.15%
2022/11/18	10	52.36	4	52.15	51.60	6	5,061	0.12%
2022/11/17	6	51.95	0	0.00	51.80	6	4,910	0.12%
2022/11/16	7	51.93	4	51.78	52.00	3	4,802	0.06%
2022/11/15	8	51.80	8	52.30	52.30	0	4,707	0.00%
2022/11/14	10.3	50.82	29.1	50.68	51.60	-18.8	4,510	-0.42%
2022/11/11	52	49.28	3	49.70	48.55	49	4,177	1.17%
2022/11/10	10.6	48.71	0	0.00	48.50	10.6	4,045	0.26%
2022/11/09	1	49.45	2	49.35	49.60	-1	3,940	-0.03%
2022/11/08	7.5	49.99	4	50.24	49.30	3.5	3,814	0.09%
2022/11/07	19	50.68	17.1	50.55	50.50	2	3,587	0.05%
2022/11/04	2	47.78	2	47.58	47.60	0	3,173	0.00%
2022/11/03	1	46.75	6	47.42	47.65	-5	3,014	-0.17%
2022/11/02	21	46.73	24.1	46.81	47.10	-3.1	2,855	-0.11%
2022/11/01	26	45.06	33	45.66	46.50	-7	2,519	-0.28%
2022/10/31	11	42.44	8.3	42.02	43.60	2.7	1,885	0.14%
2022/10/28	5	39.96	1	40.10	39.65	4	1,655	0.24%
2022/10/27	1	39.80	3	38.67	39.80	-2	1,532	-0.13%
2022/10/26	4	38.51	3	38.50	37.50	1	1,470	0.07%
2022/10/25	3	38.08	3	38.25	38.00	0	1,311	0.00%
2022/10/24	2	38.40	2	38.60	36.90	0	1,270	0.00%
2022/10/21	4	38.00	0	0.00	37.20	4	1,293	0.31%
2022/10/20	1	38.00	0	0.00	38.30	1	1,313	0.08%
2022/10/18	0	0.00	1.2	36.96	37.20	-1.2	1,411	-0.09%
2022/10/17	1	35.30	1	35.55	36.40	0	1,636	0.00%
2022/10/13	1	35.40	2	34.80	34.90	-1	1,756	-0.06%
2022/10/11	1	36.85	0	0.00	36.85	1	1,839	0.05%
2022/10/05	1	38.15	3	38.97	38.30	-2	1,984	-0.10%
2022/09/30	0	0.00	0	37.30	37.85	0	2,101	0.00%
2022/09/28	1	37.08	0	0.00	35.35	1	2,122	0.05%
2022/09/27	1	36.90	0	0.00	37.25	1	2,143	0.05%
2022/09/26	0	0.00	2	36.83	36.65	-2	2,167	-0.09%
2022/09/21	0	40.05	0	0.00	39.05	0	2,253	0.00%
2022/09/19	0	40.86	0	0.00	40.35	0	2,274	0.00%
2022/09/16	1	41.50	0	0.00	41.10	1	2,291	0.04%
2022/09/15	2	42.05	2	42.10	41.85	0	2,339	0.00%
2022/09/14	0.1	41.23	0	0.00	41.80	0.1	2,381	0.00%
2022/09/12	0.2	41.35	0	0.00	41.20	0.2	2,461	0.01%
2022/09/08	1	40.60	0	0.00	41.65	1	2,500	0.04%
2022/09/05	1	41.40	1	41.00	40.70	0	2,499	0.00%
2022/09/02	0	0.00	1	42.25	42.35	-1	2,485	-0.04%
2022/09/01	1	42.40	0	0.00	42.25	1	2,489	0.04%
2022/08/31	1	43.00	1	42.95	43.00	0	2,478	0.00%
2022/08/30	1.2	42.37	0	0.00	42.25	1.2	2,472	0.05%
2022/08/29	0.1	42.41	0	0.00	42.15	0.1	2,473	0.00%
2022/08/26	0	0.00	1	43.10	43.60	-1	2,463	-0.04%
2022/08/24	1	43.35	0	0.00	42.80	1	2,441	0.04%
2022/08/23	0	43.05	0	0.00	43.20	0	2,454	0.00%
2022/08/22	0	43.45	2	43.63	43.35	-2	2,499	-0.08%
2022/08/19	0	44.05	0	0.00	43.75	0	2,505	0.00%
2022/08/17	1	43.45	2	43.68	43.60	-1	2,512	-0.04%
2022/08/16	0	0.00	0.1	43.65	43.45	-0.1	2,521	0.00%
2022/08/15	1	43.35	1	43.60	43.40	0	2,519	0.00%
2022/08/12	0	0.00	1.1	43.24	43.05	-1.1	2,522	-0.04%
2022/08/11	0	41.97	0	0.00	41.95	0	2,507	0.00%
2022/08/10	0	0.00	2	41.90	41.90	-2	2,505	-0.08%
2022/08/09	0.1	41.15	0	0.00	41.50	0.1	2,516	0.00%
2022/08/08	12	41.46	1	41.30	41.30	11	2,521	0.44%
2022/08/05	3.1	40.72	2	41.03	40.80	1.1	2,520	0.04%
2022/08/03	2	41.10	0	0.00	40.45	2	2,530	0.08%
2022/08/02	1.3	41.12	0	0.00	40.80	1.3	2,548	0.05%
2022/08/01	0.1	42.27	0	0.00	42.15	0.1	2,531	0.00%
2022/07/29	0.1	42.56	0	0.00	42.35	0.1	2,530	0.00%
2022/07/28	2.1	42.71	1	42.55	42.60	1.1	2,524	0.04%
2022/07/27	1.1	43.23	0	0.00	43.70	1.1	2,494	0.04%
2022/07/26	1.1	44.15	0	0.00	43.15	1.1	2,513	0.04%
2022/07/25	2	45.44	1	44.80	44.80	1	2,499	0.04%
2022/07/22	2.1	47.03	8	46.89	46.65	-5.9	2,492	-0.24%
2022/07/21	7	46.60	0.1	46.65	46.65	6.9	2,306	0.30%
2022/07/20	0.1	42.45	2	42.48	42.45	-1.9	2,231	-0.09%
2022/07/19	2	42.15	0	0.00	41.90	2	2,255	0.09%
2022/07/18	2.2	42.53	2	42.58	42.35	0.2	2,270	0.01%
2022/07/15	2	46.25	0	0.00	46.25	2	2,216	0.09%
2022/07/14	0	0.00	1	45.10	45.10	-1	2,175	-0.05%
2022/07/13	0	0.00	2	44.43	44.25	-2	2,143	-0.09%
2022/07/12	4	42.51	1	41.90	41.95	3	2,114	0.14%
2022/07/11	1	45.20	4	44.95	44.20	-3	2,063	-0.15%
2022/07/08	1	46.05	0	0.00	46.00	1	2,033	0.05%
2022/07/07	1	44.10	0	0.00	45.10	1	2,001	0.05%
2022/07/06	2	45.28	0	0.00	44.00	2	1,992	0.10%
2022/07/05	0	0.00	1	45.60	45.45	-1	1,998	-0.05%
2022/07/01	3	44.53	0	0.00	44.05	3	1,946	0.15%
2022/06/30	2	46.84	1	45.30	45.25	1	1,909	0.05%
2022/06/29	0	47.64	0	0.00	47.05	0	1,868	0.00%
2022/06/28	0	48.90	0	0.00	48.50	0	1,840	0.00%
2022/06/27	0	0.00	0	49.55	49.90	0	1,819	0.00%
2022/06/23	0	47.50	0	0.00	47.40	0	1,794	0.00%
2022/06/22	10	48.55	0	0.00	47.85	10	1,777	0.56%
2022/06/21	2	48.63	1	49.00	50.00	1	1,735	0.06%
2022/06/20	2	50.44	0	0.00	48.35	2	1,712	0.12%
2022/06/17	15.1	51.17	0	0.00	51.30	15.1	1,700	0.89%
2022/06/16	0.1	54.54	0	0.00	54.10	0.1	1,660	0.00%
2022/06/15	0.2	55.70	0	0.00	55.10	0.2	1,664	0.01%
2022/06/14	10	55.80	0	0.00	55.90	10	1,681	0.59%
2022/06/13	1	56.20	1	56.30	56.30	0	1,694	0.00%
2022/06/10	0	57.85	0	0.00	57.80	0	1,724	0.00%
2022/06/07	0	57.10	0	0.00	56.90	0	1,754	0.00%
2022/06/02	1	57.90	0	58.00	57.90	1	1,802	0.05%
2022/06/01	2	58.00	5.1	58.58	58.30	-3.1	1,836	-0.17%
2022/05/31	1	57.70	1	58.10	57.90	0	1,850	0.00%
2022/05/30	0	0.00	12.1	57.50	58.00	-12.1	1,871	-0.65%
2022/05/27	0	0.00	12	55.50	55.40	-12	1,845	-0.65%
2022/05/26	17	54.54	0	0.00	54.10	17	1,874	0.91%
2022/05/25	0	55.10	0	0.00	55.00	0	1,982	0.00%
2022/05/24	8.1	55.20	0	0.00	55.00	8.1	2,197	0.37%
2022/05/23	0	0.00	1	56.10	56.10	-1	2,307	-0.04%
2022/05/20	4.1	55.81	0	0.00	55.80	4.1	2,317	0.18%
2022/05/18	2	56.90	7	57.00	56.80	-5	2,307	-0.22%
2022/05/17	0	0.00	7.1	56.11	56.70	-7.1	2,285	-0.31%
2022/05/16	8.1	54.81	0	0.00	54.60	8.1	2,269	0.36%
2022/05/12	7	56.24	3	57.60	55.50	4	2,249	0.18%
2022/05/11	3.1	56.41	0	0.00	56.90	3.1	2,235	0.14%
2022/05/10	15	56.03	5	57.80	57.90	10	2,266	0.44%
2022/05/09	0	58.80	0	0.00	57.50	0	2,252	0.00%
2022/05/05	3	61.50	4	60.70	60.60	-1	2,255	-0.04%
2022/05/04	1	59.70	0	0.00	59.80	1	2,296	0.04%
2022/05/03	4	58.65	4	58.20	58.60	0	2,298	0.00%
2022/04/28	1	59.45	1	60.00	58.00	0	2,300	0.00%
2022/04/27	0	58.20	0	0.00	59.50	0	2,277	0.00%
2022/04/26	7	59.65	0	0.00	59.50	7	2,261	0.31%
2022/04/25	16	60.70	0	0.00	60.50	16	2,256	0.71%
2022/04/22	10	64.30	0	0.00	64.40	10	2,228	0.45%
2022/04/19	0	66.30	0	0.00	65.80	0	2,257	0.00%
2022/04/18	1.1	66.05	0	0.00	66.00	1.1	2,273	0.05%
2022/04/14	0	0.00	1	69.20	68.00	-1	2,354	-0.04%
2022/04/13	0	68.70	0	0.00	68.70	0	2,381	0.00%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/04/07	0	70.70	5	70.30	70.40	-5	2,504	-0.20%
2022/03/24	1	72.00	1	72.20	72.50	0	3,173	0.00%
2022/03/22	0	0.00	1	72.60	72.70	-1	3,236	-0.03%
2022/03/21	1	71.40	0	0.00	71.40	1	3,239	0.03%
2022/03/15	2.3	68.81	3	69.07	68.80	-0.7	3,369	-0.02%
2022/03/11	0	0.00	1	70.80	70.80	-1	3,477	-0.03%
2022/03/10	1	71.30	2	71.50	71.30	-1	3,491	-0.03%
2022/03/09	0	0.00	2	70.40	70.90	-2	3,527	-0.06%
2022/03/08	1	69.90	2	71.10	70.10	-1	3,573	-0.03%
2022/03/04	2	74.80	2	73.75	73.30	0	3,643	0.00%
2022/03/03	2	74.85	7	75.46	74.50	-5	3,723	-0.13%
2022/03/02	5	75.16	0	0.00	75.20	5	3,791	0.13%
2022/03/01	8	74.71	4	74.87	75.40	4	3,833	0.10%
2022/02/25	2	75.90	13.3	75.31	75.00	-11.3	3,886	-0.29%
2022/02/24	25	74.74	12	74.83	74.20	13	4,011	0.32%
2022/02/23	3	73.24	2	73.05	74.20	1	4,011	0.03%
2022/02/22	3	70.47	0	0.00	70.00	3	3,988	0.08%
2022/02/21	0	0.00	2	71.50	71.50	-2	4,158	-0.05%
2022/02/17	0	0.00	0	71.60	70.90	0	5,207	0.00%
2022/02/16	0.5	71.12	0	0.00	70.80	0.5	5,801	0.01%
2022/02/15	0	0.00	1	70.80	70.10	-1	5,861	-0.02%
2022/02/14	0	71.10	0	0.00	70.70	0	5,953	0.00%
2022/02/11	4	72.13	0	0.00	72.00	4	6,038	0.07%
2022/02/10	5	73.06	1	73.10	73.00	4	6,225	0.06%
2022/02/09	5	71.52	0	0.00	72.20	5	6,242	0.08%
2022/02/08	0	0.00	0	71.27	71.50	0	6,346	0.00%
2022/01/26	7	67.69	0	0.00	67.50	7	6,444	0.11%
2022/01/25	1	69.10	0	0.00	69.00	1	6,552	0.02%
2022/01/24	1	70.30	2	69.50	69.80	-1	6,667	-0.01%
2022/01/21	5	71.10	5	71.02	71.50	0	6,749	0.00%
2022/01/20	1	71.60	10	71.50	71.90	-9	6,844	-0.13%
2022/01/19	1	72.80	3	72.87	72.20	-2	6,881	-0.03%
2022/01/18	2	74.05	1	74.20	73.40	1	6,994	0.01%
2022/01/17	1	73.70	0	0.00	73.80	1	7,053	0.01%
2022/01/14	0	0.00	3	72.10	73.10	-3	7,114	-0.04%
2022/01/12	6	72.15	0	0.00	72.20	6	7,299	0.08%
2022/01/11	1	72.90	0	0.00	72.70	1	7,345	0.01%
2022/01/10	0	0.00	1	72.80	73.90	-1	7,484	-0.01%
2022/01/07	7	73.54	0	0.00	73.50	7	7,675	0.09%
2022/01/06	6	75.02	1	75.40	75.30	5	7,663	0.07%
2022/01/05	2	76.75	0	0.00	76.10	2	7,694	0.03%
2022/01/04	1	77.30	0	0.00	77.30	1	7,696	0.01%
2022/01/03	0	0.00	1	77.50	77.30	-1	7,732	-0.01%
2021/12/30	6	77.38	1	77.60	77.10	5	7,817	0.06%
2021/12/29	0	0.00	2	78.10	78.10	-2	7,940	-0.03%
2021/12/28	7	78.70	3	79.50	77.60	4	8,059	0.05%
2021/12/27	2	78.05	0	0.00	77.60	2	8,168	0.02%
2021/12/24	4	78.40	2	78.55	78.40	2	8,290	0.02%
2021/12/23	3	78.00	13	78.25	78.40	-10	8,387	-0.12%
2021/12/22	3	76.60	4	76.58	77.10	-1	8,527	-0.01%
2021/12/21	0	0.00	3	74.80	75.00	-3	9,313	-0.03%
2021/12/20	3	73.73	10	74.10	73.10	-7	9,674	-0.07%
2021/12/17	10	74.75	8	74.91	74.90	2	9,822	0.02%
2021/12/16	15	75.80	0	0.00	75.90	15	9,836	0.15%
2021/12/15	19	75.02	1	75.30	74.80	18	9,853	0.18%
2021/12/14	4	76.10	1	76.20	75.20	3	9,905	0.03%
2021/12/13	0	0.00	1	75.10	75.10	-1	9,860	-0.01%
2021/12/10	1	74.30	1	74.10	74.40	0	10,038	0.00%
2021/12/09	1	75.50	15	76.20	75.20	-14	10,000	-0.14%
2021/12/08	3	76.73	0	0.00	76.20	3	10,010	0.03%
2021/12/07	1	76.60	4	77.08	76.60	-3	10,001	-0.03%
2021/12/03	0	0.00	1	76.50	76.60	-1	10,082	-0.01%
2021/12/02	12	75.79	10	75.89	75.50	2	10,112	0.02%
2021/12/01	11	75.29	2	75.45	75.30	9	10,105	0.09%
2021/11/30	2	76.95	1	76.21	76.90	1	10,062	0.01%
2021/11/29	2	76.35	1	74.90	76.30	1	10,057	0.01%
2021/11/26	2	78.53	7	76.53	75.90	-5	9,995	-0.05%
2021/11/25	2	79.80	4	79.25	78.70	-2	9,949	-0.02%
2021/11/24	9	78.98	12.2	78.43	79.70	-3.2	9,979	-0.03%
2021/11/23	17	79.25	7	79.26	78.80	10	10,081	0.10%
2021/11/22	5	81.72	8	82.38	83.00	-3	9,931	-0.03%
2021/11/19	0	0.00	1	79.21	79.10	-1	9,795	-0.01%
2021/11/18	5	78.04	22	77.90	78.10	-17	9,812	-0.17%
2021/11/17	5	80.40	5	80.84	79.80	0	9,727	0.00%
2021/11/16	62	84.17	29	83.81	80.50	33	9,651	0.34%
2021/11/15	17.2	81.00	55	82.34	83.90	-37.8	8,911	-0.42%
2021/11/12	0	0.00	4	76.70	76.30	-4	8,640	-0.05%
2021/11/11	8	76.28	14	75.64	75.40	-6	8,744	-0.07%
2021/11/10	2	76.25	3	75.90	76.10	-1	8,994	-0.01%
2021/11/09	11	76.36	8	76.55	77.00	3	9,006	0.03%
2021/11/08	6	74.23	0	0.00	74.00	6	8,860	0.07%
2021/11/05	5	75.04	5	74.42	74.50	0	8,942	0.00%
2021/11/04	1	75.20	4.5	76.32	75.20	-3.5	8,981	-0.04%
2021/11/03	0	0.00	12	74.75	74.80	-12	9,139	-0.13%
2021/11/02	19.5	74.37	0	0.00	73.80	19.5	9,260	0.21%
2021/11/01	0	76.90	14	76.07	76.90	-14	9,253	-0.15%
2021/10/29	9	74.64	7	74.77	74.70	2	9,759	0.02%
2021/10/28	9	73.23	6	72.87	72.60	3	10,246	0.03%
2021/10/27	1	75.60	0	0.00	75.40	1	10,312	0.01%
2021/10/26	9	75.84	7	76.07	74.70	2	10,317	0.02%
2021/10/25	2	74.40	3	75.13	75.70	-1	10,226	-0.01%
2021/10/22	3	72.93	6	74.28	74.20	-3	10,271	-0.03%
2021/10/21	1	74.80	2	74.40	73.10	-1	10,293	-0.01%
2021/10/20	27	75.48	26	74.71	74.70	1	10,274	0.01%
2021/10/19	0	0.00	12	73.98	74.20	-12	10,319	-0.12%
2021/10/18	12	73.48	19	73.68	74.00	-7	10,566	-0.07%
2021/10/15	34	71.73	17	72.60	73.40	17	10,569	0.16%
2021/10/14	0	66.50	0	0.00	68.20	0	10,520	0.00%
2021/10/13	2	66.40	13	66.39	66.50	-11	10,558	-0.10%
2021/10/12	3	70.17	1	69.10	69.10	2	10,571	0.02%
2021/10/08	1	70.70	1	71.60	71.00	0	10,617	0.00%
2021/10/07	1	68.90	0	0.00	70.20	1	10,683	0.01%
2021/10/06	1	69.30	0	0.00	67.90	1	11,044	0.01%
2021/10/05	6	66.57	8	66.23	67.60	-2	11,074	-0.02%
2021/10/04	12	67.40	5	68.06	66.00	7	11,062	0.06%
2021/10/01	22	71.84	6	73.17	71.10	16	10,969	0.15%
2021/09/30	4	74.88	0	0.00	75.40	4	10,879	0.04%
2021/09/29	11	75.66	4	75.27	73.90	7	10,816	0.06%
2021/09/28	59	82.70	32.2	81.81	80.20	26.8	10,680	0.25%
2021/09/27	11	77.29	25	78.69	79.90	-14	9,841	-0.14%
2021/09/24	7	73.00	42	74.74	75.70	-35	9,525	-0.37%
2021/09/23	3	72.00	1	73.00	73.00	2	9,417	0.02%
2021/09/22	2	71.75	2	71.95	71.50	0	9,438	0.00%
2021/09/17	16	72.99	1	73.30	73.50	15	9,470	0.16%
2021/09/16	16	71.98	6	71.80	72.60	10	9,454	0.11%
2021/09/15	7	71.84	4	72.83	71.50	3	9,509	0.03%
2021/09/14	2	71.90	1	71.60	71.50	1	9,469	0.01%
2021/09/13	10	72.95	0	0.00	71.70	10	9,632	0.10%
2021/09/10	2	71.70	1	72.00	72.70	1	9,877	0.01%
2021/09/09	3	72.40	3	70.93	72.20	0	10,071	0.00%
2021/09/08	20	70.48	12	70.13	69.60	8	10,401	0.08%
2021/09/07	3	70.63	1	69.70	70.30	2	11,177	0.02%
2021/09/06	2	71.65	6	72.10	71.30	-4	11,699	-0.03%
2021/09/03	7	72.49	1	72.90	72.10	6	11,964	0.05%
2021/09/02	2	72.80	2	73.05	71.90	0	12,347	0.00%
2021/09/01	2	73.10	2	73.35	73.70	0	12,590	0.00%
2021/08/31	1	72.10	11	72.70	72.80	-10	12,590	-0.08%
2021/08/30	10	74.50	3	74.30	73.40	7	12,648	0.06%
2021/08/27	2	73.75	3	73.97	73.70	-1	12,604	-0.01%
2021/08/26	13	71.79	3	71.63	71.70	10	12,512	0.08%
2021/08/25	1	70.10	2	69.80	70.50	-1	12,632	-0.01%
2021/08/24	4	70.73	0	72.00	70.00	4	12,652	0.03%
2021/08/23	2	71.45	5	70.34	71.50	-3	12,669	-0.02%
2021/08/20	5	69.60	3	68.93	68.20	2	12,712	0.02%
2021/08/19	7	70.51	3	70.37	69.30	4	12,867	0.03%
2021/08/18	4	71.99	0	0.00	73.90	4	12,851	0.03%
2021/08/17	9	75.47	15	75.79	73.80	-6	12,837	-0.05%
2021/08/16	22	78.27	13	75.18	74.90	9	12,983	0.07%
2021/08/13	3	83.93	4	81.90	82.90	-1	12,988	-0.01%
2021/08/12	1	84.00	2	83.90	84.30	-1	13,191	-0.01%
2021/08/11	11	84.23	8	85.16	84.50	3	13,585	0.02%
2021/08/10	12	84.48	10	85.58	85.40	2	13,665	0.01%
2021/08/09	9	84.70	5	88.00	84.10	4	13,730	0.03%
2021/08/06	9	88.19	1	87.99	88.00	8	13,816	0.06%
2021/08/05	3	87.90	1	88.50	87.30	2	13,821	0.01%
2021/08/04	14	88.78	23	88.62	89.10	-9	14,081	-0.06%
2021/08/03	15	86.73	42	86.76	87.50	-27	13,658	-0.20%
2021/08/02	2	83.40	14	83.00	83.30	-12	13,151	-0.09%
2021/07/30	2	78.85	1	79.20	79.10	1	13,152	0.01%
2021/07/29	0	0.00	0	78.80	78.60	0	13,389	0.00%
2021/07/28	5	77.85	4	78.65	77.80	1	13,621	0.01%
2021/07/27	10	81.40	2	83.00	80.00	8	13,719	0.06%
2021/07/26	1	81.00	3	81.33	81.20	-2	13,875	-0.01%
2021/07/23	30	83.33	2	81.85	82.10	28	13,994	0.20%
2021/07/22	2	81.60	15.2	82.34	81.40	-13.2	13,930	-0.09%
2021/07/21	1.1	75.64	1.1	76.30	75.90	0	13,746	0.00%
2021/07/20	7.1	77.92	6	76.98	76.90	1.1	13,750	0.01%
2021/07/19	8.1	80.50	2	81.15	80.50	6.1	13,833	0.04%
2021/07/16	1	81.20	1	81.60	81.40	0	14,247	0.00%
2021/07/15	8	81.78	1	81.60	81.70	7	14,505	0.05%
2021/07/14	2	83.10	2	82.60	82.50	0	14,695	0.00%
2021/07/13	37	86.33	30	87.37	83.70	7	14,884	0.05%
2021/07/12	10	83.72	4	83.15	83.20	6	14,678	0.04%
2021/07/09	6	83.62	25	84.27	84.50	-19	14,692	-0.13%
2021/07/08	15	83.13	1	83.00	83.20	14	14,792	0.09%
2021/07/07	3	83.30	1	83.40	82.80	2	14,932	0.01%
2021/07/06	7	83.50	4	83.78	83.00	3	15,022	0.02%
2021/07/05	5	84.18	3.3	84.29	85.10	1.7	15,176	0.01%
2021/07/02	3	81.73	1	80.40	82.00	2	15,175	0.01%
2021/07/01	1	82.80	2.1	80.81	80.70	-1.1	15,341	-0.01%
2021/06/30	1	81.00	1	81.50	81.50	0	15,632	0.00%
2021/06/29	1	83.20	9	83.32	82.80	-8	15,724	-0.05%
2021/06/28	1	83.50	5	83.54	84.80	-4	16,256	-0.02%
2021/06/25	5	83.72	5	83.52	82.70	0	16,444	0.00%
2021/06/24	2	84.35	1	83.40	83.50	1	16,969	0.01%
2021/06/23	2	83.55	8	84.85	84.80	-6	17,087	-0.04%
2021/06/22	10	82.92	14	83.00	83.00	-4	17,247	-0.02%
2021/06/21	11.2	83.01	8	83.79	82.40	3.2	17,979	0.02%
2021/06/18	14.1	87.94	6	88.98	87.60	8.1	18,581	0.04%
2021/06/17	20.2	88.93	20.3	88.67	88.90	-0.1	18,730	0.00%
2021/06/16	44	90.17	63	90.60	88.90	-19	18,628	-0.10%
2021/06/15	30	86.79	42	87.07	86.20	-12	18,381	-0.07%
2021/06/11	12	82.94	19	83.28	82.60	-7	18,677	-0.04%
2021/06/10	36	81.20	45	81.32	82.50	-9	18,508	-0.05%
2021/06/09	19	79.72	25	79.98	80.30	-6	18,181	-0.03%
2021/06/07	11	77.38	1	75.80	76.40	10	18,105	0.06%
2021/06/04	3	76.17	8	76.14	76.20	-5	18,079	-0.03%
2021/06/03	3	76.27	1	76.80	76.80	2	18,237	0.01%
2021/06/02	12	77.53	2	79.10	76.10	10	18,457	0.05%
2021/06/01	5	80.20	2	79.40	79.50	3	18,353	0.02%
2021/05/28	7	81.63	22	81.22	80.90	-15	18,411	-0.08%
2021/05/27	23	80.70	27	81.60	81.30	-4	18,468	-0.02%
2021/05/26	17	78.59	15	79.19	80.00	2	18,319	0.01%
2021/05/25	33	79.73	25	81.50	78.50	8	18,359	0.04%
2021/05/24	13	78.17	23.5	77.83	78.20	-10.5	18,270	-0.06%
2021/05/21	40.2	76.02	49	76.90	75.50	-8.8	18,138	-0.05%
2021/05/20	44	75.56	21.1	75.72	74.00	22.9	18,249	0.13%
2021/05/19	24.2	77.11	28	77.28	78.60	-3.8	18,154	-0.02%
2021/05/18	13	70.42	36	70.95	71.80	-23	18,103	-0.13%
2021/05/17	28	68.96	5	70.84	66.50	23	18,788	0.12%
2021/05/14	16	72.75	42	73.77	73.80	-26	20,041	-0.13%
2021/05/13	33	66.56	35	66.86	68.10	-2	19,889	-0.01%
2021/05/12	44	69.28	26.1	68.27	65.70	17.9	19,943	0.09%
2021/05/11	22	69.96	9	72.02	70.00	13	20,097	0.06%
2021/05/10	12	72.58	0.2	71.80	71.40	11.8	20,196	0.06%
2021/05/07	34	72.74	43	71.98	72.10	-9	20,804	-0.04%
2021/05/06	47.5	72.32	47	73.40	73.50	0.5	20,847	0.00%
2021/05/05	47	70.29	46	70.09	70.20	1	20,768	0.00%
2021/05/04	15	67.79	32	67.33	67.30	-17	21,129	-0.08%
2021/05/03	33	75.35	0.2	75.00	74.70	32.9	21,321	0.15%
2021/04/29	0.2	83.40	1	83.10	83.00	-0.8	21,377	0.00%
2021/04/28	18.1	82.61	3	80.07	80.00	15.1	21,438	0.07%
2021/04/27	25	83.38	4	82.60	81.80	21	21,401	0.10%
2021/04/26	5.2	81.26	21	81.97	81.10	-15.8	21,350	-0.07%
2021/04/23	25	84.66	2	85.75	82.80	23	21,429	0.11%
2021/04/22	21	88.77	46	86.09	85.20	-25	21,344	-0.12%
2021/04/21	8	83.96	13	83.99	84.30	-5	20,986	-0.02%
2021/04/20	10	83.32	12	81.80	81.30	-2	20,862	-0.01%
2021/04/19	16	80.41	14	80.49	80.10	2	20,734	0.01%
2021/04/16	5	78.96	10.3	79.24	77.80	-5.3	20,537	-0.03%
2021/04/15	9.3	77.38	6	77.15	78.00	3.3	20,348	0.02%
2021/04/14	4	73.50	1	74.20	75.30	3	20,297	0.01%
2021/04/13	19	74.79	3	74.97	74.00	16	20,402	0.08%
2021/04/12	2.1	77.26	2	77.05	76.40	0.1	20,581	0.00%
2021/04/09	10	81.40	15	80.89	79.00	-5	20,588	-0.02%
2021/04/08	5	79.98	6	79.50	79.80	-1	20,616	0.00%
2021/04/07	4	79.05	3	78.77	79.50	1	20,634	0.00%
2021/04/06	16	78.93	12	79.95	81.10	4	20,773	0.02%
2021/04/01	8	76.20	6	75.88	75.50	2	21,171	0.01%
2021/03/31	45	76.66	46	76.14	75.80	-1	21,598	0.00%
2021/03/30	3	73.50	4	73.63	73.10	-1	22,568	0.00%
2021/03/29	41	73.04	26	72.70	72.40	15	22,798	0.07%
2021/03/26	10	70.10	2	69.75	69.00	8	22,533	0.04%
2021/03/25	9	69.00	8	69.38	68.00	1	22,491	0.00%
2021/03/24	16	71.09	42	71.19	70.20	-26	22,209	-0.12%
2021/03/23	15	69.39	30	69.93	70.80	-15	21,339	-0.07%
2021/03/22	2	65.20	12	65.13	65.30	-10	20,493	-0.05%
2021/03/19	5	64.82	4	64.40	63.40	1	20,159	0.00%
2021/03/18	18	64.41	24	64.46	63.10	-6	19,809	-0.03%
2021/03/17	22	63.15	29.3	63.69	64.60	-7.3	19,342	-0.04%
2021/03/16	2	60.40	2	60.70	60.30	0	18,592	0.00%
2021/03/15	2	59.60	5	59.64	59.60	-3	18,506	-0.02%
2021/03/12	8	59.31	0	0.00	58.60	8	18,490	0.04%
2021/03/11	2	57.65	1	59.70	59.90	1	18,523	0.01%
2021/03/10	2	57.20	2	58.00	57.60	0	18,503	0.00%
2021/03/09	1	57.20	0	0.00	56.90	1	18,499	0.01%
2021/03/08	4	59.28	5	59.38	58.40	-1	18,414	-0.01%
2021/03/05	1.1	55.96	2	55.70	56.40	-0.9	18,256	-0.01%
2021/03/04	0	0.00	1	58.30	56.40	-1	18,282	-0.01%
2021/03/03	0	56.30	9	57.89	58.40	-9	18,247	-0.05%
2021/03/02	4	58.78	9	57.91	57.20	-5	18,591	-0.03%
2021/02/26	2	58.60	19	57.96	59.30	-17	18,657	-0.09%
2021/02/25	9	58.39	7	58.67	58.70	2	18,873	0.01%
2021/02/24	8	59.94	30	59.74	58.50	-22	18,808	-0.12%
2021/02/23	12	61.13	6	61.38	60.80	6	18,742	0.03%
2021/02/22	46	62.11	6	62.97	61.50	40	18,702	0.21%
2021/02/19	14	60.48	20	60.55	61.40	-6	18,460	-0.03%
2021/02/18	28	61.50	9	61.22	60.60	19	18,605	0.10%
2021/02/17	47	61.69	33.3	61.34	62.50	13.7	19,117	0.07%
2021/02/05	35	57.20	76	57.72	57.90	-41	18,671	-0.22%
2021/02/04	5	54.10	6	54.13	54.00	-1	17,802	-0.01%
2021/02/03	4	54.88	3	53.60	53.60	1	17,791	0.01%
2021/02/02	0	0.00	4	55.60	55.20	-4	17,572	-0.02%
2021/02/01	10	52.50	1	54.20	53.70	9	17,009	0.05%
2021/01/29	2	55.00	3	54.23	51.90	-1	16,705	-0.01%
2021/01/28	11	54.09	3	54.80	52.80	8	15,996	0.05%
2021/01/27	12	55.10	0	0.00	53.80	12	15,772	0.08%
2021/01/26	14	54.80	58	53.94	54.10	-44	15,546	-0.28%
2021/01/25	1	54.00	21	53.92	54.00	-20	14,918	-0.13%
2021/01/22	4	51.28	11	51.50	52.10	-7	14,523	-0.05%
2021/01/21	7	50.04	1	49.70	50.50	6	14,213	0.04%
2021/01/20	1	47.05	6	47.13	46.90	-5	13,985	-0.04%
2021/01/19	3	48.30	1	48.50	47.95	2	13,887	0.01%
2021/01/18	2	47.30	8	48.05	48.10	-6	13,843	-0.04%
2021/01/15	0	0.00	6	50.55	50.10	-6	13,596	-0.04%
2021/01/14	1	52.30	0	0.00	52.50	1	13,422	0.01%
2021/01/13	9	51.78	13	52.95	53.20	-4	13,293	-0.03%
2021/01/12	3	51.40	0	0.00	50.40	3	13,148	0.02%
2021/01/11	10	52.75	6	52.35	52.60	4	12,997	0.03%
2021/01/07	10	52.50	0	0.00	52.60	10	12,778	0.08%
2021/01/06	3	52.93	3	54.60	51.40	0	12,634	0.00%
2021/01/05	19.1	54.60	6	55.52	53.40	13.1	12,302	0.11%
2021/01/04	8	52.60	0	0.00	52.70	8	11,872	0.07%
2020/12/31	23	52.97	4	53.20	53.30	19	11,712	0.16%
2020/12/30	8	53.73	14	53.43	52.90	-6	11,421	-0.05%
2020/12/29	8	54.01	6	54.62	54.60	2	11,222	0.02%
2020/12/28	33	54.21	30	54.47	55.50	3	10,862	0.03%
2020/12/25	24	53.00	20.1	52.54	51.80	4	10,069	0.04%
2020/12/24	91	51.38	102	51.22	51.50	-11	9,435	-0.12%	大賣/
2020/12/23	11.1	48.57	16	48.74	48.80	-5	7,858	-0.06%
2020/12/22	26	45.51	18	45.89	44.40	8	7,373	0.11%
2020/12/21	22	44.87	22	44.92	45.10	0	7,047	0.00%
2020/12/18	1	43.25	1	43.40	43.45	0	6,902	0.00%
2020/12/17	0	0.00	2	43.18	43.25	-2	6,888	-0.03%
2020/12/16	1	42.70	1	42.60	42.85	0	6,903	0.00%
2020/12/15	5	42.04	0	0.00	41.90	5	6,927	0.07%
2020/12/14	0	0.00	1	43.60	43.15	-1	7,004	-0.01%
2020/12/11	2	42.68	6	42.26	42.50	-4	6,994	-0.06%
2020/12/10	4	43.90	4	43.75	43.30	0	6,923	0.00%
2020/12/09	2	44.90	1	44.75	44.70	1	6,787	0.01%
2020/12/08	5	44.60	8	44.89	45.25	-3	6,732	-0.04%
2020/12/07	9	45.28	1	44.85	44.85	8	6,676	0.12%
2020/12/04	9	45.91	17	46.10	46.20	-8	6,565	-0.12%
2020/12/03	1	45.45	3	45.40	45.20	-2	6,440	-0.03%
2020/12/02	0	0.00	2	45.78	45.50	-2	6,364	-0.03%
2020/12/01	2	44.25	3	44.80	44.95	-1	6,252	-0.02%
2020/11/30	2	46.20	7	46.18	45.85	-5	6,096	-0.08%
2020/11/27	4	46.28	4	46.68	46.05	0	5,956	0.00%
2020/11/26	33	46.91	17	46.18	46.50	16	5,867	0.27%
2020/11/25	26	45.40	9	45.68	46.00	17	5,354	0.32%
2020/11/24	13	45.30	16	45.58	44.45	-3	5,108	-0.06%
2020/11/23	3	44.93	18	44.71	44.40	-15	4,777	-0.31%
2020/11/20	6	45.39	6	44.91	44.45	0	4,694	0.00%
2020/11/19	5	44.66	3	44.87	45.20	2	4,544	0.04%
2020/11/18	2	44.93	1	45.15	45.00	1	4,419	0.02%
2020/11/17	7	44.91	4.3	45.27	44.50	2.8	4,216	0.07%
2020/11/16	20	45.09	29	44.97	44.50	-9	3,939	-0.23%
2020/11/13	14.5	42.70	5	42.29	42.90	9.5	3,069	0.31%
2020/11/12	6	42.48	7	42.09	41.90	-1	2,611	-0.04%
2020/11/11	6	40.32	7	40.05	40.70	-1	2,016	-0.05%
2020/11/10	2	38.70	1	38.65	38.85	1	1,876	0.05%
2020/11/06	1	38.70	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	0.2	38.70	38.70	-0.2	1,910	-0.01%
2020/11/04	0	0.00	0.1	38.76	38.70	-0.1	1,921	-0.01%
2020/11/03	1	38.80	0	0.00	38.50	1	1,958	0.05%
2020/10/30	0	0.00	2	38.65	38.30	-2	2,010	-0.10%
2020/10/29	0	0.00	1	37.75	38.10	-1	2,038	-0.05%
2020/10/28	0	0.00	4	38.55	38.35	-4	2,055	-0.19%
2020/10/27	0	0.00	1	38.80	38.80	-1	2,088	-0.05%
2020/10/26	6	38.93	0	0.00	38.70	6	2,222	0.27%
2020/10/20	13	38.02	7	38.10	38.10	6	2,295	0.26%
2020/10/19	1	37.40	0	0.00	37.40	1	2,281	0.04%
2020/10/15	0	0.00	2	37.00	37.15	-2	2,325	-0.09%
2020/10/14	2	36.75	0	0.00	37.30	2	2,352	0.09%
2020/10/12	0	0.00	1	36.65	36.45	-1	2,386	-0.04%
2020/10/07	5	37.25	0	0.00	37.25	5	2,440	0.20%
2020/10/06	1	37.10	0	0.00	37.30	1	2,466	0.04%
2020/10/05	0.1	37.20	0	0.00	37.10	0.1	2,534	0.00%
2020/09/30	0.1	37.90	1	37.55	37.60	-0.9	2,582	-0.04%
2020/09/29	0.1	37.65	0	0.00	37.50	0.1	2,631	0.00%
2020/09/28	0.1	37.70	3	37.27	37.60	-2.9	2,727	-0.11%
2020/09/25	0.1	37.95	1	37.40	37.05	-0.9	2,826	-0.03%
2020/09/24	0	0.00	1	37.60	37.75	-1	2,872	-0.03%
2020/09/21	0	0.00	1	39.25	38.70	-1	3,083	-0.03%
2020/09/18	3	41.00	3	40.50	39.30	0	3,137	0.00%
2020/09/17	14	40.89	11	40.46	40.60	3	3,125	0.10%
2020/09/16	0	0.00	6	39.83	39.70	-6	3,050	-0.20%
2020/09/15	6	39.35	6	39.60	39.40	0	3,060	0.00%
2020/09/14	2	38.95	0.1	38.90	39.10	1.9	3,074	0.06%
2020/09/11	0	0.00	5	38.55	38.50	-5	3,163	-0.16%
2020/09/09	6	38.94	1	37.90	39.00	5	3,282	0.15%
2020/09/08	0	0.00	2	38.10	38.15	-2	3,281	-0.06%
2020/09/04	0	0.00	1	37.95	37.95	-1	3,412	-0.03%
2020/09/02	1	38.20	0	0.00	37.85	1	3,506	0.03%
2020/08/28	0	0.00	1	38.10	37.75	-1	3,741	-0.03%
2020/08/27	0	0.00	1	38.00	38.00	-1	3,766	-0.03%
2020/08/26	0	0.00	2	38.08	38.05	-2	3,815	-0.05%
2020/08/25	2	38.78	2	38.43	38.40	0	3,846	0.00%
2020/08/21	0.1	37.10	0	0.00	37.00	0.1	3,954	0.00%
2020/08/20	5	36.23	0	0.00	36.05	5	4,025	0.12%
2020/08/17	0	0.00	1	39.15	39.40	-1	4,145	-0.02%
2020/08/13	1	39.55	0	0.00	39.05	1	4,247	0.02%
2020/08/11	0	0.00	1	39.85	39.65	-1	4,471	-0.02%
2020/08/07	0	0.00	31	40.05	40.10	-31	4,745	-0.65%
2020/08/06	2	40.73	30	41.08	40.75	-28	4,823	-0.58%
2020/08/05	2	41.20	0	0.00	41.20	2	5,014	0.04%
2020/08/04	30	41.23	0	0.00	41.25	30	5,361	0.56%
2020/07/31	33	41.16	1	41.10	41.15	32	5,644	0.57%
2020/07/30	2	40.75	13	41.13	40.90	-11	5,952	-0.18%
2020/07/29	1	39.25	0	0.00	39.10	1	6,042	0.02%
2020/07/28	2	40.00	0	0.00	38.50	2	6,369	0.03%
2020/07/27	0	0.00	2	39.55	39.80	-2	6,722	-0.03%
2020/07/24	6	40.14	3	40.25	40.05	3	6,856	0.04%
2020/07/23	4	40.88	5	41.35	40.85	-1	6,857	-0.01%
2020/07/22	2	40.40	0	0.00	40.35	2	6,847	0.03%
2020/07/21	0	0.00	3	40.25	40.25	-3	6,835	-0.04%
2020/07/20	0	0.00	2	39.85	39.80	-2	6,826	-0.03%
2020/07/15	1	40.70	0	0.00	40.30	1	6,823	0.01%
2020/07/14	1	40.60	30	40.90	40.60	-29	6,846	-0.42%
2020/07/13	0	0.00	1	40.75	40.90	-1	6,834	-0.01%
2020/07/10	14	40.10	10	40.26	40.10	4	6,865	0.06%
2020/07/09	2	41.55	3	41.30	41.20	-1	6,897	-0.01%
2020/07/08	1	41.70	23	41.75	41.70	-22	6,989	-0.31%
2020/07/07	55	41.79	9	42.03	42.00	46	6,965	0.66%
2020/07/06	2	41.45	2	41.83	41.75	0	6,931	0.00%
2020/07/03	5	40.85	60	40.92	40.90	-55	6,929	-0.79%
2020/07/02	4	41.14	1	41.40	41.15	3	6,967	0.04%
2020/07/01	4	41.83	2	41.70	41.65	2	6,887	0.03%
2020/06/30	24	41.37	7	41.85	41.85	17	6,845	0.25%
2020/06/29	1	42.65	24	43.22	42.90	-23	6,765	-0.34%
2020/06/24	10	42.95	0	0.00	42.85	10	6,669	0.15%
2020/06/23	5	42.75	0	0.00	42.70	5	6,670	0.07%
2020/06/22	10	43.00	1	42.60	42.45	9	6,647	0.14%
2020/06/19	0	0.00	1	43.15	42.85	-1	6,669	-0.01%
2020/06/18	82	42.97	50	42.81	42.85	32	6,667	0.48%
2020/06/17	28	42.75	54	42.53	42.95	-26	6,597	-0.39%
2020/06/16	50	42.00	30	41.73	42.00	20	6,551	0.31%
2020/06/15	0	0.00	24	41.74	41.20	-24	6,618	-0.36%
2020/06/12	7	41.11	0	0.00	41.50	7	6,634	0.11%
2020/06/11	1	40.85	0	0.00	40.90	1	6,651	0.02%
2020/06/10	3	42.45	0	0.00	42.45	3	6,623	0.05%
2020/06/09	20	42.95	17	42.38	42.30	3	6,697	0.04%
2020/06/08	5	42.75	32	42.63	42.25	-27	6,808	-0.40%
2020/06/05	2	42.70	25	42.87	42.65	-23	6,766	-0.34%
2020/06/04	8	42.43	1	42.50	42.65	7	6,762	0.10%
2020/06/03	0	0.00	5	41.99	41.90	-5	6,728	-0.07%
2020/06/02	11	42.04	31	42.29	41.50	-20	6,800	-0.29%
2020/06/01	7	41.44	0	0.00	41.75	7	6,870	0.10%
2020/05/29	22	40.27	24	40.78	40.95	-2	6,863	-0.03%
2020/05/28	36	41.82	31	41.86	40.60	5	6,904	0.07%
2020/05/27	100	42.40	1	41.90	41.85	99	6,848	1.45%
2020/05/26	21	41.77	40	41.95	42.25	-19	6,841	-0.28%
2020/05/25	20	40.95	0	0.00	41.55	20	6,753	0.30%
2020/05/22	0	0.00	3	41.52	41.15	-3	6,717	-0.04%
2020/05/21	11	41.36	16	41.71	41.90	-5	6,697	-0.07%
2020/05/20	5	41.40	0	0.00	40.95	5	6,702	0.07%
2020/05/19	20	40.83	30	41.64	41.85	-10	6,669	-0.15%
2020/05/18	5	40.69	13	41.54	40.20	-8	6,592	-0.12%
2020/05/15	8	41.95	2	42.73	41.90	6	6,449	0.09%
2020/05/14	9	42.56	10	42.91	41.30	-1	6,348	-0.02%
2020/05/13	24	43.27	23	43.08	42.95	1	6,213	0.02%
2020/05/12	11	43.77	14	43.81	43.70	-3	6,141	-0.05%
2020/05/11	8	44.28	26	43.88	44.20	-18	5,978	-0.30%
2020/05/08	7	42.16	18	42.71	42.30	-11	5,640	-0.20%
2020/05/07	31	42.85	3	42.50	42.30	28	5,486	0.51%
2020/05/06	41	41.76	40	42.46	41.75	1	5,362	0.02%
2020/05/05	22	41.20	21	40.84	40.80	1	5,071	0.02%
2020/05/04	34	40.31	59	40.61	41.50	-25	4,899	-0.51%
2020/04/30	105	39.06	117	39.66	40.50	-12	4,660	-0.26%	大買/大賣/
2020/04/29	106	36.49	133	36.70	36.85	-27	4,394	-0.61%	大買/大賣/
2020/04/28	4	35.55	50	35.50	35.50	-46	4,387	-1.05%
2020/04/27	1	34.80	100	35.33	35.25	-99	4,465	-2.22%
2020/04/24	4	34.50	0	0.00	34.45	4	4,447	0.09%
2020/04/23	155	34.61	5	34.80	34.60	150	4,462	3.36%	大買/鉅額交易
2020/04/22	0	0.00	1	32.85	34.05	-1	4,453	-0.02%
2020/04/21	5	33.70	65	34.36	33.60	-60	4,466	-1.34%
2020/04/20	51	35.12	0	0.00	34.90	51	4,514	1.13%
2020/04/17	9	35.49	51	35.70	34.75	-42	4,584	-0.92%
2020/04/16	2	35.05	1	35.20	35.15	1	4,539	0.02%
2020/04/15	26	35.28	4	35.10	35.20	22	4,612	0.48%
2020/04/14	61	35.33	32	35.15	35.40	29	4,612	0.63%
2020/04/13	12	34.89	54	34.25	34.80	-42	4,589	-0.92%
2020/04/10	20	33.00	2	33.25	33.30	18	4,513	0.40%
2020/04/09	30	33.30	51	33.96	33.00	-21	4,571	-0.46%
2020/04/08	101	33.57	0.1	33.60	33.50	100.9	4,574	2.21%	大買/
2020/04/07	1	32.50	8	31.49	32.90	-7	4,500	-0.16%
2020/04/06	2	30.35	1	30.15	30.50	1	4,421	0.02%
2020/03/31	3	29.98	1	29.80	29.80	2	4,456	0.04%
2020/03/30	1	29.30	1	29.65	30.20	0	4,472	0.00%
2020/03/27	4	30.68	5	30.70	30.20	-1	4,543	-0.02%
2020/03/26	5	29.85	0	0.00	29.70	5	4,546	0.11%
2020/03/25	2	29.90	0	0.00	29.70	2	4,561	0.04%
2020/03/24	0	0.00	2	28.25	28.25	-2	4,573	-0.04%
2020/03/23	2	26.90	0	0.00	27.10	2	4,808	0.04%
2020/03/20	5.1	27.91	11	28.60	28.60	-5.9	5,173	-0.11%
2020/03/19	4	26.49	0	0.00	26.45	4	5,391	0.07%
2020/03/18	6	29.62	2	29.95	29.35	4	5,436	0.07%
2020/03/17	1	29.15	0	0.00	29.90	1	5,549	0.02%
2020/03/16	0	0.00	8	31.15	31.00	-8	5,561	-0.14%
2020/03/13	1	32.00	6	30.90	31.95	-5	5,565	-0.09%
2020/03/12	1	36.80	0	0.00	34.30	1	5,506	0.02%
2020/03/11	7	38.83	3	38.80	38.05	4	5,468	0.07%
2020/03/10	3	37.40	0	0.00	38.55	3	5,761	0.05%
2020/03/09	2	38.80	0	0.00	38.00	2	5,901	0.03%
2020/03/06	0	0.00	10	40.03	39.70	-10	5,920	-0.17%
2020/03/05	10	39.75	5	39.13	39.65	5	6,003	0.08%
2020/03/03	5	38.65	3	38.20	38.30	2	6,684	0.03%
2020/03/02	0	0.00	4	36.10	36.25	-4	6,716	-0.06%
2020/02/27	9	38.47	0	0.00	37.00	9	6,860	0.13%
2020/02/26	5	39.00	4	39.10	39.30	1	6,803	0.01%
2020/02/24	0	0.00	3	38.92	39.15	-3	6,759	-0.04%
2020/02/21	6	39.00	0	0.00	38.95	6	6,745	0.09%
2020/02/20	0	0.00	2	38.40	38.50	-2	6,684	-0.03%
2020/02/19	0	0.00	2	38.15	38.25	-2	6,673	-0.03%
2020/02/18	1	38.00	0	0.00	38.05	1	6,686	0.01%
2020/02/17	0	0.00	1	38.35	38.60	-1	6,701	-0.01%
2020/02/14	2	37.85	2	37.65	38.00	0	6,672	0.00%
2020/02/13	4	37.98	1	38.00	37.70	3	6,723	0.04%
2020/02/12	2	38.43	0	0.00	38.30	2	6,714	0.03%
2020/02/10	0	0.00	4	35.35	36.60	-4	6,972	-0.06%
2020/02/07	0	36.80	5	36.60	36.35	-5	7,364	-0.07%
2020/02/04	12	34.63	11	34.77	35.95	1	7,703	0.01%
2020/02/03	0	0.00	2	33.50	33.40	-2	7,678	-0.03%
2020/01/31	3	36.63	5	36.65	36.45	-2	7,587	-0.03%
2020/01/30	6	39.22	0	0.00	38.45	6	7,532	0.08%
2020/01/20	3	42.85	3	43.25	42.70	0	7,534	0.00%
2020/01/17	2	43.30	0	0.00	43.00	2	7,589	0.03%
2020/01/15	6	43.55	17	43.89	43.35	-11	7,873	-0.14%
2020/01/14	7	43.71	0	0.00	43.75	7	8,146	0.09%
2020/01/13	1	43.20	1	43.40	43.40	0	8,108	0.00%
2020/01/10	0	0.00	1	42.80	42.55	-1	8,078	-0.01%
2020/01/09	2	42.50	3	43.50	42.40	-1	8,088	-0.01%
2020/01/08	1	43.35	7	42.81	43.15	-6	8,102	-0.07%
2020/01/07	5	43.25	24	43.26	43.10	-19	8,246	-0.23%
2020/01/06	2	42.00	1	42.00	42.80	1	8,254	0.01%
2020/01/03	4	43.23	0	0.00	42.80	4	8,271	0.05%
2020/01/02	1	43.00	0	0.00	43.10	1	8,253	0.01%
2019/12/31	1	42.90	2	42.68	42.55	-1	8,331	-0.01%
2019/12/30	4	42.66	2	42.55	42.55	2	8,401	0.02%
2019/12/26	0	0.00	2	42.50	42.20	-2	8,527	-0.02%
2019/12/24	1	41.50	0	0.00	41.45	1	8,942	0.01%
2019/12/23	2	42.28	4	42.10	41.95	-2	8,962	-0.02%
2019/12/20	6	42.40	0	0.00	42.60	6	9,107	0.07%
2019/12/19	11	42.75	5	42.50	42.75	6	9,700	0.06%
2019/12/18	5	43.09	7	42.96	42.60	-2	10,083	-0.02%
2019/12/17	15	44.86	10	44.35	44.25	5	10,305	0.05%
2019/12/16	15	46.03	11	46.24	46.80	4	10,013	0.04%
2019/12/13	4	45.33	3	45.30	45.30	1	9,961	0.01%
2019/12/12	19	46.21	17	45.28	44.85	2	10,269	0.02%
2019/12/11	3	45.08	3	45.13	45.30	0	10,281	0.00%
2019/12/10	1	44.20	1	44.95	45.00	0	10,391	0.00%
2019/12/09	9	45.57	0	0.00	45.00	9	10,420	0.09%
2019/12/06	12	45.63	11	45.30	45.30	1	10,519	0.01%
2019/12/05	43	45.79	37	46.14	45.40	6	10,532	0.06%
2019/12/04	12	45.14	19	45.11	45.25	-7	10,426	-0.07%
2019/12/03	23	44.60	20	44.50	44.50	3	10,636	0.03%
2019/12/02	3	44.22	0	0.00	44.85	3	10,677	0.03%
2019/11/29	12	45.77	14	45.63	44.40	-2	10,682	-0.02%
2019/11/28	4	43.76	6	43.93	43.90	-2	10,301	-0.02%
2019/11/27	4	42.95	3	42.80	42.60	1	10,422	0.01%
2019/11/26	6	42.84	5	42.95	43.00	1	10,526	0.01%
2019/11/20	1	40.80	0	0.00	40.60	1	11,769	0.01%
2019/11/19	0	0.00	1	40.95	40.75	-1	11,960	-0.01%
2019/11/15	1	41.10	2	41.15	40.90	-1	12,388	-0.01%
2019/11/14	5	40.70	5	40.64	40.65	0	12,744	0.00%
2019/11/13	3	41.05	0	0.00	41.30	3	12,941	0.02%
2019/11/12	2	41.08	0	0.00	41.45	2	13,341	0.01%
2019/11/11	2	40.60	4	40.63	40.40	-2	13,834	-0.01%
2019/11/08	2	41.25	7	41.09	41.00	-5	14,410	-0.03%
2019/11/07	10	40.88	10	40.70	40.60	0	14,552	0.00%
2019/11/06	10	43.10	13	43.01	42.00	-3	14,468	-0.02%
2019/11/05	15	45.22	36	45.01	45.30	-21	14,132	-0.15%
2019/11/04	0	0.00	2	43.80	43.50	-2	13,749	-0.01%
2019/11/01	1	43.45	6	44.00	43.50	-5	13,691	-0.04%
2019/10/31	4	43.78	5	43.62	43.35	-1	13,704	-0.01%
2019/10/30	1	43.00	2	43.05	43.65	-1	13,699	-0.01%
2019/10/29	4	44.00	15	43.25	42.80	-11	13,673	-0.08%
2019/10/28	10	43.75	7	44.02	43.85	3	13,617	0.02%
2019/10/25	10	43.80	13	43.26	43.15	-3	13,563	-0.02%
2019/10/24	10	44.40	7	44.26	44.10	3	13,517	0.02%
2019/10/23	25	44.60	15	44.86	44.35	10	13,520	0.07%
2019/10/22	19	43.49	25	43.98	44.10	-6	13,312	-0.05%
2019/10/21	6	42.52	3	42.50	42.75	3	13,039	0.02%
2019/10/18	0	0.00	112	42.19	42.25	-112	12,991	-0.86%	大賣/鉅額交易
2019/10/17	2	41.80	10	41.95	41.95	-8	12,961	-0.06%
2019/10/16	12	42.71	14	41.63	42.00	-2	12,920	-0.02%
2019/10/15	8	42.30	11	42.37	42.45	-3	12,807	-0.02%
2019/10/14	6	41.28	5	41.45	41.15	1	12,605	0.01%
2019/10/09	2	40.45	2	40.48	40.50	0	12,511	0.00%
2019/10/08	8	41.54	5	41.45	41.25	3	12,425	0.02%
2019/10/07	1	42.10	1	42.20	42.00	0	12,362	0.00%
2019/10/04	35	41.80	33	40.98	41.00	2	12,222	0.02%
2019/10/03	1	41.40	2	41.70	41.95	-1	12,128	-0.01%
2019/10/02	1	41.95	1	41.70	42.40	0	12,070	0.00%
2019/10/01	1	40.70	1	40.50	41.00	0	11,963	0.00%
2019/09/27	48	40.98	12	40.62	40.60	36	11,886	0.30%
2019/09/26	13	43.58	11	43.30	43.50	2	11,505	0.02%
2019/09/25	31	43.29	7	43.29	43.20	24	11,442	0.21%
2019/09/24	45	43.92	17	44.67	43.45	28	11,299	0.25%
2019/09/23	27	47.46	5	47.41	46.80	22	10,695	0.21%
2019/09/20	4	48.05	22	48.29	48.60	-18	10,293	-0.17%
2019/09/19	0	0.00	1	46.70	46.90	-1	9,803	-0.01%
2019/09/18	0	0.00	31	47.48	46.55	-31	9,709	-0.32%
2019/09/17	14	47.61	12	47.43	47.10	2	9,484	0.02%
2019/09/16	4	45.79	11	46.36	46.50	-7	9,039	-0.08%
2019/09/12	8	45.24	6	45.42	46.35	2	8,913	0.02%
2019/09/11	8	45.42	17	45.20	45.20	-9	8,751	-0.10%
2019/09/10	6	44.89	19	45.26	45.30	-13	8,666	-0.15%
2019/09/09	5	46.36	2	46.58	46.50	3	8,491	0.04%
2019/09/06	3	46.80	7	46.67	46.30	-4	8,432	-0.05%
2019/09/05	12	46.55	1	46.90	46.70	11	8,273	0.13%
2019/09/04	2	44.80	1	44.85	45.25	1	7,862	0.01%
2019/09/03	2	45.30	1	44.80	45.05	1	7,723	0.01%
2019/09/02	5	44.35	9	44.27	44.50	-4	7,511	-0.05%
2019/08/30	16	45.24	14	43.42	43.20	2	7,313	0.03%
2019/08/29	0	0.00	12	46.96	46.80	-12	6,927	-0.17%
2019/08/28	7	45.96	9	46.14	46.30	-2	6,709	-0.03%
2019/08/27	15	46.58	64	46.25	46.50	-49	6,414	-0.76%
2019/08/26	7	42.29	15	42.56	43.55	-8	5,719	-0.14%
2019/08/23	62	43.48	2	43.40	42.95	60	5,531	1.08%
2019/08/22	21	43.06	106	42.79	42.30	-85	5,193	-1.64%	大賣/
2019/08/21	87	42.01	4	41.93	42.00	83	4,975	1.67%
2019/08/19	4	43.45	33	43.46	42.30	-29	4,500	-0.64%
2019/08/16	13	41.53	14	41.29	41.75	-1	4,112	-0.02%
2019/08/15	48	41.14	44	41.15	41.80	4	3,876	0.10%
2019/08/14	18	40.87	11.1	40.81	41.50	6.9	3,444	0.20%
2019/08/13	5	38.39	10.1	38.60	38.20	-5.1	2,872	-0.18%
2019/08/12	1	37.00	8	37.95	38.10	-7	2,255	-0.31%
2019/08/08	1	33.30	0	0.00	34.65	1	2,010	0.05%
2019/08/07	2	33.30	9	33.38	33.65	-7	1,853	-0.38%
2019/08/06	4	31.29	3	31.60	32.65	1	1,774	0.06%
2019/08/05	0	0.00	2	32.25	32.00	-2	1,759	-0.11%
2019/08/02	7	32.49	10	32.55	32.30	-3	1,764	-0.17%
2019/08/01	10	33.82	9	33.78	33.40	1	1,744	0.06%
2019/07/31	0	0.00	6	33.24	33.35	-6	1,681	-0.36%
2019/07/30	9	32.62	1	32.75	32.80	8	1,668	0.48%
2019/07/29	0	0.00	5	33.42	33.70	-5	1,635	-0.31%
2019/07/26	1	32.70	0	0.00	33.10	1	1,575	0.06%
2019/07/25	0	0.00	18	32.93	32.75	-18	1,546	-1.16%
2019/07/19	0	0.00	2	31.38	31.15	-2	1,504	-0.13%
2019/07/12	0	0.00	2	31.35	30.95	-2	1,615	-0.12%
2019/07/11	0	0.00	2	30.95	30.85	-2	1,647	-0.12%
2019/07/09	2	30.60	1	30.70	30.45	1	1,802	0.06%
2019/07/08	2	31.00	0	0.00	30.90	2	1,820	0.11%
2019/07/04	1	31.45	4	31.28	31.45	-3	1,864	-0.16%
2019/07/02	7	31.55	0	0.00	31.50	7	2,063	0.34%
2019/07/01	0	0.00	24	31.36	31.45	-24	2,088	-1.15%
2019/06/28	17	32.39	3	32.10	32.10	14	2,361	0.59%
2019/06/27	7	32.49	19	32.44	32.60	-12	2,417	-0.50%
2019/06/26	11	31.95	1	31.90	31.80	10	2,493	0.40%
2019/06/25	7	31.94	0	0.00	31.95	7	2,505	0.28%
2019/06/21	4.1	32.24	1	32.50	32.50	3.1	2,585	0.12%
2019/06/20	20	32.60	7	32.54	32.70	13	2,619	0.50%
2019/06/19	6	32.03	4	32.65	32.00	2	2,584	0.08%
2019/06/18	1	31.65	2	31.45	31.70	-1	2,568	-0.04%
2019/06/17	1	30.90	0	0.00	31.05	1	2,561	0.04%
2019/06/14	0	0.00	1	31.35	31.35	-1	2,623	-0.04%
2019/06/13	0	0.00	12.1	30.71	31.00	-12.1	2,623	-0.46%
2019/06/12	0	0.00	0.2	29.40	29.35	-0.2	2,608	-0.01%
2019/06/10	1	28.80	0	0.00	28.80	1	2,623	0.04%
2019/05/30	0	0.00	1	29.00	28.90	-1	2,754	-0.04%
2019/05/29	0.1	28.35	0	0.00	28.15	0.1	2,785	0.00%
2019/05/24	0.1	28.30	0	0.00	28.25	0.1	3,344	0.00%
2019/05/23	1	28.30	0	0.00	28.30	1	3,368	0.03%
2019/05/20	0.1	28.80	1	28.50	28.50	-0.9	3,451	-0.03%
2019/05/17	0	0.00	1	29.90	28.85	-1	3,485	-0.03%
2019/05/16	6	29.60	0	0.00	29.60	6	3,536	0.17%
2019/05/14	0.1	29.80	0	0.00	29.50	0.1	3,661	0.00%
2019/05/10	1	30.60	0	0.00	29.85	1	3,759	0.03%
2019/05/08	4	31.23	9	31.41	31.30	-5	3,748	-0.13%
2019/05/07	2	31.85	0	0.00	31.85	2	3,774	0.05%
2019/05/06	12	32.00	0	0.00	31.70	12	3,817	0.31%
2019/05/02	0	0.00	6	33.10	33.00	-6	3,818	-0.16%
2019/04/30	6	32.50	0	0.00	32.80	6	3,854	0.16%
2019/04/29	4	33.69	5	33.10	33.00	-1	3,914	-0.03%
2019/04/26	4	34.20	1	34.20	34.00	3	3,924	0.08%
2019/04/25	3	34.65	21	34.85	34.60	-18	3,952	-0.46%
2019/04/23	12	34.33	10	34.20	34.40	2	4,004	0.05%
2019/04/22	13	34.58	9	34.71	34.55	4	4,007	0.10%
2019/04/19	2	34.15	3.2	34.61	34.90	-1.2	4,037	-0.03%
2019/04/18	6	34.65	1	34.75	33.85	5	4,000	0.12%
2019/04/17	2	34.38	0	0.00	34.50	2	3,983	0.05%
2019/04/16	10	34.50	14	34.55	34.90	-4	4,021	-0.10%
2019/04/15	1	33.85	0	0.00	33.75	1	3,935	0.03%
2019/04/12	1	33.25	0	0.00	32.80	1	3,916	0.03%
2019/04/11	12	33.63	0	0.00	33.15	12	3,913	0.31%
2019/04/10	1	33.80	0	0.00	33.85	1	3,898	0.03%
2019/04/09	2	34.63	14	34.69	34.35	-12	3,879	-0.31%
2019/04/08	15	33.91	3	33.90	34.00	12	3,761	0.32%
2019/04/03	1	34.55	1	34.35	34.60	0	3,670	0.00%
2019/04/02	10	34.77	60	34.98	34.55	-50	3,618	-1.38%
2019/04/01	0	0.00	61	33.47	33.40	-61	3,357	-1.82%
2019/03/29	8	33.07	4	33.04	33.30	4	3,274	0.12%
2019/03/28	0	0.00	3	32.57	32.45	-3	3,149	-0.10%
2019/03/27	75	32.81	14	32.15	32.70	61	3,173	1.92%
2019/03/26	6	32.09	0	0.00	31.85	6	3,124	0.19%
2019/03/25	13	31.85	4	31.89	31.95	9	3,122	0.29%
2019/03/22	2	32.05	6	32.15	32.15	-4	3,069	-0.13%
2019/03/21	1	32.40	0	0.00	32.15	1	3,059	0.03%
2019/03/20	2	31.85	3	31.87	31.85	-1	3,073	-0.03%
2019/03/19	3	32.63	0	0.00	32.20	3	3,165	0.09%
2019/03/18	2	32.50	2.1	32.21	32.50	-0.1	3,114	0.00%
2019/03/15	25	31.90	0.2	31.75	31.75	24.8	3,052	0.81%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/11	0	0.00	1	31.25	31.15	-1	3,259	-0.03%
2019/03/08	0.1	31.05	6	31.04	31.05	-5.9	3,320	-0.18%
2019/03/07	0	0.00	1	31.30	31.30	-1	3,361	-0.03%
2019/03/06	3	31.35	0	0.00	31.30	3	3,401	0.09%
2019/03/05	10	31.75	0	0.00	31.65	10	3,417	0.29%
2019/03/04	0	0.00	2	32.10	32.00	-2	3,417	-0.06%
2019/02/27	9	31.92	4	31.86	32.50	5	3,436	0.15%
2019/02/26	33	32.45	21.4	32.64	32.55	11.6	3,339	0.35%
2019/02/25	2	31.00	9	30.91	31.20	-7	2,972	-0.24%
2019/02/19	6	30.55	0	0.00	30.60	6	2,943	0.20%
2019/02/18	2	31.20	2	31.00	30.70	0	2,941	0.00%
2019/02/15	0	0.00	2	30.95	31.00	-2	2,918	-0.07%
2019/02/14	2	30.75	2	31.13	31.20	0	2,878	0.00%
2019/02/13	1	30.20	0	0.00	30.20	1	2,851	0.04%
2019/02/12	2	30.95	3	30.60	30.60	-1	2,821	-0.04%
2019/02/11	6	30.99	5	31.25	30.70	1	2,757	0.04%
2019/01/30	0	0.00	1	30.00	29.95	-1	2,692	-0.04%
2019/01/28	1	30.15	13	30.06	30.15	-12	2,676	-0.45%
2019/01/25	5	30.00	12	29.78	30.05	-7	2,701	-0.26%
2019/01/24	1	29.15	0	0.00	29.30	1	2,658	0.04%
2019/01/23	11	29.55	5	29.55	29.55	6	2,654	0.23%
2019/01/22	1	29.90	2	30.10	30.00	-1	2,639	-0.04%
2019/01/21	8	30.09	9	30.12	30.05	-1	2,591	-0.04%
2019/01/17	3	29.20	0	0.00	29.15	3	2,491	0.12%
2019/01/16	0	0.00	1	28.55	29.55	-1	2,448	-0.04%
2019/01/15	0	0.00	6	28.15	28.15	-6	2,341	-0.26%
2019/01/14	3	28.35	0	0.00	28.05	3	2,339	0.13%
2019/01/11	0	0.00	1	28.40	28.30	-1	2,327	-0.04%
2019/01/09	1	27.50	2	27.70	27.85	-1	2,264	-0.04%
2019/01/08	2	27.80	1	27.60	27.90	1	2,242	0.04%
2019/01/03	1	27.00	0	0.00	27.15	1	2,196	0.05%
2018/12/28	1	28.20	0	0.00	28.05	1	2,188	0.05%
2018/12/27	0	0.00	3	28.25	28.25	-3	2,211	-0.14%
2018/12/26	1	28.75	0	0.00	28.25	1	2,194	0.05%
2018/12/25	0	0.00	1	29.10	29.10	-1	2,183	-0.05%
2018/12/24	4	29.54	1	29.70	29.85	3	2,183	0.14%
2018/12/22	0	0.00	1	29.00	29.20	-1	2,119	-0.05%
2018/12/20	1	28.70	0	0.00	28.30	1	2,195	0.05%
2018/12/13	0	0.00	1	29.55	29.15	-1	2,214	-0.05%
2018/12/12	7	29.93	1	29.85	30.00	6	2,202	0.27%
2018/12/07	0	0.00	11	27.85	28.20	-11	2,176	-0.51%
2018/12/06	1	29.65	1	28.90	29.10	0	2,101	0.00%
2018/12/05	6	30.52	1	30.65	30.70	5	2,055	0.24%
2018/12/04	0	0.00	6	31.33	31.95	-6	2,034	-0.29%
2018/11/30	0	0.00	1	29.35	30.00	-1	1,923	-0.05%
2018/11/29	3	30.13	1	29.60	29.60	2	1,891	0.11%
2018/11/28	1	29.15	2	29.25	29.40	-1	1,809	-0.06%
2018/11/23	1	27.65	0	0.00	27.30	1	1,706	0.06%
2018/11/19	1	28.75	2	28.95	29.00	-1	1,710	-0.06%
2018/11/16	1	27.30	0	0.00	27.85	1	1,652	0.06%
2018/11/12	0	0.00	2	28.40	28.35	-2	1,689	-0.12%
2018/11/09	0	0.00	1	27.00	27.30	-1	1,623	-0.06%
2018/11/08	0	0.00	10	27.45	26.90	-10	1,630	-0.61%
2018/11/06	1	26.70	0	0.00	26.70	1	1,720	0.06%
2018/11/05	10	26.90	0	0.00	26.70	10	1,794	0.56%
2018/11/02	0	0.00	3	27.33	27.15	-3	1,795	-0.17%
2018/11/01	0	0.00	0.1	26.10	26.00	-0.1	1,743	0.00%
2018/10/31	0	0.00	1	24.80	25.45	-1	1,740	-0.06%
2018/10/29	1	24.00	0	0.00	23.95	1	1,746	0.06%
2018/10/26	0.1	24.05	0	0.00	24.00	0.1	1,786	0.00%
2018/10/25	1	24.50	0	0.00	24.05	1	1,820	0.05%
2018/10/17	1	27.15	1	26.75	26.20	0	1,908	0.00%
2018/10/12	0	0.00	1	25.70	25.60	-1	1,912	-0.05%
2018/10/11	0	0.00	107	25.75	25.75	-107	1,897	-5.64%	大賣/鉅額交易
2018/10/09	1	28.70	0	0.00	28.60	1	1,890	0.05%
2018/10/05	1	29.55	1	29.35	29.30	0	1,896	0.00%
2018/10/02	0	0.00	1	31.90	31.90	-1	1,892	-0.05%
2018/10/01	1	31.90	0	0.00	32.45	1	1,906	0.05%
2018/09/28	1	32.00	0	0.00	31.90	1	1,948	0.05%
2018/09/27	5	31.97	5	31.96	31.85	0	1,955	0.00%
2018/09/25	1	31.25	0	0.00	31.55	1	1,945	0.05%
2018/09/20	3	31.98	0	0.00	31.40	3	2,000	0.15%
2018/09/19	0	0.00	1	33.10	32.60	-1	2,034	-0.05%
2018/09/18	0	0.00	1	31.70	32.00	-1	1,990	-0.05%
2018/09/17	0	0.00	2	32.15	32.25	-2	2,018	-0.10%
2018/09/14	2	31.80	3	31.60	32.80	-1	2,040	-0.05%
2018/09/10	0	0.00	50	28.60	28.40	-50	2,006	-2.49%
2018/09/07	1	31.00	2	30.90	30.60	-1	1,997	-0.05%
2018/09/06	0	0.00	3	32.50	32.40	-3	2,007	-0.15%
2018/09/05	0	0.00	3	33.07	32.70	-3	2,066	-0.15%
2018/09/03	2	32.23	1	32.20	32.00	1	2,299	0.04%
2018/08/29	1	33.40	0	0.00	33.15	1	2,396	0.04%
2018/08/28	1	33.25	0	0.00	33.30	1	2,399	0.04%
2018/08/27	10.1	32.20	0	0.00	32.20	10.1	2,397	0.42%
2018/08/23	2	32.18	0	0.00	32.10	2	2,534	0.08%
2018/08/22	10	31.95	0	0.00	31.80	10	2,538	0.39%
2018/08/21	30	31.53	0	0.00	31.60	30	2,546	1.18%
2018/08/20	21	32.66	0	0.00	31.80	21	2,565	0.82%
2018/08/17	1	33.45	0	0.00	33.40	1	2,584	0.04%
2018/08/16	40	32.48	0	0.00	32.60	40	2,627	1.52%
2018/08/15	1.1	33.46	0	0.00	32.80	1.1	2,621	0.04%
2018/08/14	0.1	33.55	0	0.00	33.50	0.1	2,631	0.00%
2018/08/13	3	34.43	0	0.00	32.60	3	2,627	0.11%
2018/08/10	3	35.98	0	0.00	35.80	3	2,563	0.12%
2018/08/09	1	37.50	1	37.60	37.45	0	2,554	0.00%
2018/08/02	5	38.85	1	38.50	38.50	4	2,624	0.15%
2018/08/01	2	38.73	11	39.35	39.00	-9	2,603	-0.35%
2018/07/31	0	0.00	3	38.65	38.65	-3	2,586	-0.12%
2018/07/30	0	0.00	7	38.15	38.05	-7	2,594	-0.27%
2018/07/27	0	0.00	3	38.10	38.05	-3	2,603	-0.12%
2018/07/26	3	38.05	0	0.00	38.05	3	2,625	0.11%
2018/07/24	1	37.70	0	0.00	38.00	1	2,620	0.04%
2018/07/23	0	0.00	4	37.40	37.30	-4	2,596	-0.15%
2018/07/18	2	38.25	0	0.00	37.70	2	2,699	0.07%
2018/07/13	1	37.90	0	0.00	37.70	1	2,812	0.04%
2018/07/09	0.1	37.85	1	37.80	37.80	-0.9	3,295	-0.03%
2018/07/06	0	0.00	1	37.50	38.00	-1	3,328	-0.03%
2018/07/05	1	37.95	0	0.00	37.20	1	3,292	0.03%
2018/07/04	0.1	37.40	1	37.50	37.30	-0.9	3,275	-0.03%
2018/07/03	3	38.18	2	38.10	37.60	1	3,303	0.03%
2018/07/02	0	0.00	17	37.42	37.25	-17	3,281	-0.52%
2018/06/29	1	37.70	2	37.65	37.60	-1	3,293	-0.03%
2018/06/28	7	40.20	0	0.00	40.00	7	3,311	0.21%
2018/06/27	1	40.50	0	0.00	40.35	1	3,296	0.03%
2018/06/26	7	40.20	0	0.00	40.20	7	3,309	0.21%
2018/06/25	24	41.35	5	41.85	41.25	19	3,337	0.57%
2018/06/22	10	40.88	0	0.00	41.05	10	3,324	0.30%
2018/06/21	1	41.35	10	41.65	41.40	-9	3,325	-0.27%
2018/06/20	6	40.85	0	0.00	40.85	6	3,344	0.18%
2018/06/19	5	41.85	0	0.00	41.50	5	3,344	0.15%
2018/06/15	6	42.27	6	42.21	42.25	0	3,341	0.00%
2018/06/14	5	41.85	1	42.20	41.65	4	3,314	0.12%
2018/06/13	2	41.55	1	41.55	41.45	1	3,282	0.03%
2018/06/12	5	42.83	16	42.86	42.20	-11	3,249	-0.34%
2018/06/11	1	41.50	25.1	41.37	41.50	-24.1	3,079	-0.78%
2018/06/08	1	40.70	0	0.00	40.60	1	3,144	0.03%
2018/06/07	0	0.00	1	40.70	40.65	-1	3,184	-0.03%
2018/06/06	1	40.60	1	40.70	40.70	0	3,253	0.00%
2018/06/05	0	0.00	9	40.36	40.05	-9	3,324	-0.27%
2018/06/04	6	40.45	4	40.40	40.30	2	3,317	0.06%
2018/05/31	17	39.91	47	39.52	39.85	-30	3,334	-0.90%
2018/05/30	1	38.85	0	0.00	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	0	0.00	1	39.35	39.10	-1	3,434	-0.03%
2018/05/25	0	0.00	2	39.25	39.20	-2	3,448	-0.06%
2018/05/24	5	39.73	0	0.00	39.55	5	3,460	0.14%
2018/05/22	2	39.08	0	0.00	39.00	2	3,449	0.06%
2018/05/21	0	0.00	1.1	39.01	39.10	-1.1	3,453	-0.03%
2018/05/18	8	39.01	1	38.80	38.75	7	3,462	0.20%
2018/05/17	44	39.49	1	39.20	39.25	43	3,513	1.22%
2018/05/16	0	0.00	1	38.50	38.50	-1	3,507	-0.03%
2018/05/15	1	38.25	1	38.40	38.25	0	3,546	0.00%
2018/05/11	0	0.00	2	39.20	38.50	-2	3,703	-0.05%
2018/05/10	1	39.35	3	39.25	39.05	-2	3,711	-0.05%
2018/05/08	3.1	37.88	0	0.00	37.85	3.1	3,789	0.08%
2018/05/07	1	38.30	2	38.03	37.95	-1	3,852	-0.03%
2018/05/04	1.1	38.24	0	0.00	38.15	1.1	3,982	0.03%
2018/05/03	3	38.32	0	0.00	38.15	3	4,055	0.07%
2018/05/02	2	39.10	0	0.00	38.85	2	4,171	0.05%
2018/04/30	0	0.00	2	39.40	39.15	-2	4,180	-0.05%
2018/04/27	3.1	39.12	0	0.00	39.10	3.1	4,217	0.07%
2018/04/25	0	0.00	1	39.90	39.90	-1	4,308	-0.02%
2018/04/24	44.1	39.65	13	40.11	39.55	31.1	4,371	0.71%
2018/04/23	15.1	41.34	6	41.75	41.25	9.1	4,359	0.21%
2018/04/20	1	43.20	1	43.35	43.10	0	4,368	0.00%
2018/04/18	7	42.96	0	0.00	42.85	7	4,569	0.15%
2018/04/17	1	43.00	4	43.06	42.65	-3	4,625	-0.06%
2018/04/16	1	44.00	14	43.60	43.40	-13	4,656	-0.28%
2018/04/13	21	44.26	50	44.22	43.95	-29	4,860	-0.60%
2018/04/12	0	0.00	8	41.96	42.30	-8	5,110	-0.16%
2018/04/10	0	0.00	7	41.49	41.00	-7	5,359	-0.13%
2018/04/09	0	0.00	1	41.50	41.30	-1	5,461	-0.02%
2018/04/02	1	43.40	0	0.00	43.15	1	5,508	0.02%
2018/03/31	3	43.55	2	43.38	43.35	1	5,627	0.02%
2018/03/29	0	0.00	1	43.10	43.05	-1	5,768	-0.02%
2018/03/28	5	43.20	2	43.08	43.05	3	5,779	0.05%
2018/03/27	2	42.38	2	42.25	42.60	0	5,873	0.00%
2018/03/26	2	40.95	9	41.10	41.75	-7	5,918	-0.12%
2018/03/23	9	41.25	0	0.00	41.20	9	5,934	0.15%
2018/03/22	1	42.55	30	42.45	42.25	-29	5,938	-0.49%
2018/03/21	31	42.78	1	42.85	42.55	30	6,059	0.50%
2018/03/20	4	42.21	0	0.00	42.15	4	6,083	0.07%
2018/03/19	22	42.52	0	0.00	42.45	22	6,177	0.36%
2018/03/15	0	0.00	5	43.00	42.95	-5	6,249	-0.08%
2018/03/14	12	43.45	1	43.90	43.25	11	6,329	0.17%
2018/03/13	6	43.43	1	43.55	43.55	5	6,380	0.08%
2018/03/12	20	43.64	13	43.53	43.25	7	6,518	0.11%
2018/03/09	10	43.10	0	0.00	43.20	10	6,528	0.15%
2018/03/08	4	42.69	1	42.70	42.50	3	6,468	0.05%
2018/03/07	1	42.70	0	0.00	42.45	1	6,481	0.02%
2018/03/06	1	42.55	15	42.54	42.20	-14	6,567	-0.21%
2018/03/05	15	42.76	4	42.55	42.35	11	6,667	0.16%
2018/03/02	5	43.58	4	43.39	43.20	1	6,704	0.01%
2018/03/01	7	42.93	7	42.96	43.30	0	6,668	0.00%
2018/02/26	1	42.50	5	42.34	42.35	-4	6,778	-0.06%
2018/02/23	7	41.66	8	41.72	41.60	-1	6,778	-0.01%
2018/02/22	0	0.00	2	41.75	41.45	-2	6,832	-0.03%
2018/02/21	3	40.38	5	40.12	40.80	-2	6,834	-0.03%
2018/02/12	0	0.00	2	39.83	39.30	-2	6,862	-0.03%
2018/02/09	1	38.05	0	0.00	39.45	1	6,936	0.01%
2018/02/08	4	40.10	0	0.00	39.80	4	6,955	0.06%
2018/02/07	1	41.75	2	41.63	41.30	-1	7,144	-0.01%
2018/02/06	11	41.00	5	41.00	40.50	6	7,439	0.08%
2018/02/05	2	43.08	1	42.60	43.70	1	7,371	0.01%
2018/02/01	2	44.33	2	44.05	43.60	0	7,484	0.00%
2018/01/31	17	43.25	7	43.76	44.05	10	7,600	0.13%
2018/01/30	5	44.13	1	44.40	43.65	4	7,710	0.05%
2018/01/29	7	44.31	7	44.13	43.60	0	7,968	0.00%
2018/01/25	3	43.12	26	43.37	43.05	-23	8,232	-0.28%
2018/01/24	1	41.95	10	41.90	41.85	-9	8,277	-0.11%
2018/01/22	1	42.15	1	42.05	41.90	0	8,993	0.00%
2018/01/19	9	41.86	8	42.25	41.70	1	9,081	0.01%
2018/01/18	18	42.66	3	42.95	42.50	15	9,067	0.17%
2018/01/17	7	42.55	10	42.60	42.45	-3	9,108	-0.03%
2018/01/16	22	43.42	6	43.28	43.10	16	9,125	0.18%
2018/01/15	19	44.16	2	44.40	44.00	17	9,125	0.19%
2018/01/12	11	43.50	44	44.24	44.60	-33	9,108	-0.36%
2018/01/11	14	44.15	12	43.68	43.35	2	9,218	0.02%
2018/01/10	9	43.65	14	44.12	43.65	-5	9,373	-0.05%
2018/01/09	63.8	44.60	27.2	44.55	44.05	36.7	9,536	0.38%
2018/01/08	19	44.29	28	45.08	44.90	-9	9,404	-0.10%
2018/01/05	5	42.98	44.4	42.63	42.80	-39.4	8,875	-0.44%
2018/01/04	10	41.43	10	41.40	41.40	0	8,731	0.00%
2018/01/03	13	41.83	14	42.30	41.75	-1	8,915	-0.01%
2018/01/02	0	0.00	3	41.33	41.10	-3	9,051	-0.03%