金居 (8358)-元富-安南券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/11/22	5	60.38	3	60.77	61.50	2	1,523	0.13%
2024/11/21	1	58.00	0	0.00	58.20	1	1,439	0.07%
2024/11/20	1	57.00	0	0.00	56.80	1	1,454	0.07%
2024/11/19	1	57.60	1	57.30	57.40	0	1,498	0.00%
2024/11/14	2	57.51	0	0.00	57.00	2	1,585	0.13%
2024/11/13	0	58.10	0	0.00	57.80	0	1,593	0.00%
2024/11/12	1	58.01	0	0.00	57.80	1	1,621	0.06%
2024/11/11	2	58.51	0	0.00	59.10	2	1,649	0.12%
2024/10/29	1	61.20	0	0.00	60.10	1	2,017	0.05%
2024/10/28	7	61.31	0	0.00	61.00	7	2,031	0.34%
2024/10/25	3	61.40	3	61.80	61.80	0	2,037	0.00%
2024/10/23	1	60.80	0	0.00	60.80	1	2,074	0.05%
2024/10/22	0	0.00	9	59.80	60.20	-9	2,112	-0.43%
2024/10/18	1.1	59.55	0	0.00	58.90	1.1	2,277	0.05%
2024/10/16	0	0.00	5	59.10	59.00	-5	2,432	-0.21%
2024/10/14	0	59.30	10	58.40	59.10	-10	2,714	-0.37%
2024/10/11	0	58.70	0	0.00	58.50	0	2,921	0.00%
2024/10/09	11	59.89	0	0.00	59.60	11	3,527	0.31%
2024/10/08	0	60.30	0	0.00	60.10	0	3,759	0.00%
2024/10/07	1	60.60	5	60.40	60.80	-4	3,858	-0.10%
2024/10/04	1	60.80	1	60.00	59.90	0	3,974	0.00%
2024/10/01	0	0.00	10	60.50	60.70	-10	4,111	-0.24%
2024/09/30	10	61.30	5	61.70	61.10	5	4,144	0.12%
2024/09/27	5	61.80	0	0.00	62.00	5	4,198	0.12%
2024/09/25	5	62.50	0	0.00	62.20	5	4,294	0.12%
2024/09/24	0.1	61.60	0	0.00	61.50	0.1	4,308	0.00%
2024/09/23	0	0.00	2	61.60	61.80	-2	4,402	-0.05%
2024/09/18	1	60.30	0	0.00	60.30	1	4,701	0.02%
2024/09/16	2	61.60	0	0.00	61.70	2	4,844	0.04%
2024/09/11	0	0.00	5	59.66	59.70	-5	5,106	-0.10%
2024/09/10	0	60.10	0	0.00	59.80	0	5,147	0.00%
2024/09/09	1	59.40	0	0.00	61.00	1	5,179	0.02%
2024/09/05	0	61.00	0	0.00	60.70	0	5,376	0.00%
2024/09/04	5	61.30	0	0.00	60.30	5	5,465	0.09%
2024/09/03	1	64.50	0	65.20	64.00	1	5,479	0.02%
2024/09/02	1	64.70	0	0.00	64.50	1	5,485	0.02%
2024/08/30	0	64.50	1	65.50	64.80	-1	5,487	-0.02%
2024/08/29	1	63.80	10	63.00	63.80	-9	5,509	-0.16%
2024/08/28	1	64.10	0	0.00	63.70	1	5,546	0.02%
2024/08/27	0	0.00	1	63.90	63.90	-1	5,572	-0.02%
2024/08/26	10	64.20	0	0.00	63.40	10	5,635	0.18%
2024/08/22	2	63.45	0	0.00	63.10	2	5,716	0.03%
2024/08/21	0	0.00	2	63.00	62.70	-2	5,810	-0.03%
2024/08/20	0	0.00	1	64.49	63.60	-1	5,872	-0.02%
2024/08/19	1	62.70	1	62.70	62.70	0	5,993	0.00%
2024/08/16	0	0.00	1	62.80	62.30	-1	6,135	-0.02%
2024/08/13	4	61.80	0	0.00	61.80	4	7,050	0.06%
2024/08/12	0.1	61.60	9	62.23	61.30	-8.9	7,611	-0.12%
2024/08/09	0	0.00	0	62.04	62.00	0	7,918	0.00%
2024/08/06	9	53.98	1	53.60	58.10	8	7,962	0.10%
2024/08/05	3.1	58.34	7	58.50	58.30	-3.9	7,876	-0.05%
2024/08/02	0	0.00	1	65.10	64.70	-1	7,805	-0.01%
2024/07/30	1	62.60	2	63.75	64.50	-1	7,880	-0.01%
2024/07/29	5	63.78	0	0.00	63.20	5	7,877	0.06%
2024/07/22	7	66.43	0	0.00	66.20	7	7,942	0.09%
2024/07/19	5	69.98	0	0.00	69.00	5	7,872	0.06%
2024/07/18	6	70.60	3	70.93	71.00	3	7,854	0.04%
2024/07/17	8	72.58	4	73.08	72.70	4	7,787	0.05%
2024/07/16	3	72.73	1	72.60	72.70	2	7,765	0.03%
2024/07/15	2	73.30	9	73.41	73.00	-7	7,716	-0.09%
2024/07/12	3.1	74.81	7.1	75.12	75.20	-4	7,599	-0.05%
2024/07/11	17.1	75.92	18	76.33	75.20	-0.9	7,447	-0.01%
2024/07/10	19	71.16	7	71.39	71.60	12	6,915	0.17%
2024/07/09	1	67.80	0	0.00	67.80	1	6,895	0.01%
2024/07/08	1	70.50	0	0.00	70.30	1	7,096	0.01%
2024/07/05	1	70.80	2	71.45	71.60	-1	7,195	-0.01%
2024/07/04	13	70.48	3	70.40	70.50	10	7,211	0.14%
2024/07/03	4	71.10	4	70.70	70.60	0	7,641	0.00%
2024/07/02	1	70.70	0	0.00	70.00	1	7,836	0.01%
2024/07/01	0	0.00	0.4	70.50	70.30	-0.4	7,963	-0.01%
2024/06/27	1	70.90	0	0.00	70.50	1	8,539	0.01%
2024/06/26	5	70.80	0	0.00	70.80	5	8,484	0.06%
2024/06/25	1	67.70	0	0.00	70.00	1	8,374	0.01%
2024/06/24	3	68.67	2	69.10	69.20	1	8,318	0.01%
2024/06/19	1	66.50	4	67.38	66.60	-3	8,007	-0.04%
2024/06/18	0	0.00	2	68.30	67.80	-2	7,930	-0.03%
2024/06/14	0	0.00	1	69.40	69.70	-1	7,865	-0.01%
2024/06/12	2	71.20	0.1	71.40	70.80	1.9	7,745	0.02%
2024/06/11	0	0.00	11	69.79	70.20	-11	7,608	-0.14%
2024/06/06	10	68.30	0	0.00	68.30	10	7,460	0.13%
2024/06/04	5	70.40	0.2	70.40	69.20	4.8	7,444	0.06%
2024/06/03	1.1	68.83	0	0.00	69.30	1.1	7,366	0.01%
2024/05/31	1.1	67.51	1	67.30	67.50	0.1	7,324	0.00%
2024/05/30	3.1	67.93	1	67.70	67.40	2.1	7,298	0.03%
2024/05/28	0	0.00	12	69.43	70.60	-12	7,183	-0.17%
2024/05/27	18	71.75	5.2	70.82	70.40	12.8	7,097	0.18%
2024/05/24	0	0.00	1	70.04	70.20	-1	6,999	-0.01%
2024/05/23	2	69.30	1.1	69.46	69.00	0.9	6,910	0.01%
2024/05/22	3.3	70.79	8	71.00	70.70	-4.7	6,758	-0.07%
2024/05/21	15	73.34	21	72.30	71.60	-6	6,625	-0.09%
2024/05/20	14	71.64	7	71.76	71.50	7	6,136	0.11%
2024/05/17	2	69.00	2.1	68.80	69.20	-0.1	5,822	0.00%
2024/05/16	7.1	71.21	10.1	70.60	70.20	-2.9	5,751	-0.05%
2024/05/15	7	68.06	14	67.04	69.00	-7	5,358	-0.13%
2024/05/13	1	66.10	0	0.00	63.90	1	4,976	0.02%
2024/05/10	4	64.23	10	62.50	65.30	-6	4,921	-0.12%
2024/05/09	0	0.00	7	63.86	63.40	-7	4,866	-0.14%
2024/05/08	15	63.97	1	63.40	63.40	14	4,859	0.29%
2024/05/07	0	0.00	10	63.70	64.20	-10	4,855	-0.21%
2024/05/06	7	65.21	9	64.57	64.00	-2	4,826	-0.04%
2024/05/03	10	67.98	5	65.98	65.40	5	4,789	0.10%
2024/05/02	2.1	65.49	4	65.50	65.80	-2	4,674	-0.04%
2024/04/30	19	65.87	2	65.55	65.30	17	4,648	0.37%
2024/04/29	1	65.70	2	65.85	65.90	-1	4,610	-0.02%
2024/04/26	1	65.20	3	64.60	64.60	-2	4,595	-0.04%
2024/04/24	3	63.00	4.1	62.20	63.00	-1.1	4,488	-0.03%
2024/04/23	1	60.00	0	0.00	60.00	1	4,476	0.02%
2024/04/22	5	60.38	0	0.00	59.90	5	4,457	0.11%
2024/04/19	1	62.50	6	61.30	62.30	-5	4,411	-0.11%
2024/04/18	3	64.57	0	0.00	64.10	3	4,358	0.07%
2024/04/17	15	64.00	5.2	64.42	64.40	9.9	4,311	0.23%
2024/04/16	2	62.85	2	62.45	62.50	0	4,254	0.00%
2024/04/15	13	67.17	5	65.30	65.30	8	4,169	0.19%
2024/04/12	19	68.87	36	68.76	67.20	-17	3,954	-0.43%
2024/04/11	3	67.27	10	67.53	67.20	-7	3,653	-0.19%
2024/04/10	5	66.72	0	0.00	66.00	5	3,458	0.14%
2024/04/09	22.1	68.35	7.6	68.45	66.80	14.5	3,309	0.44%
2024/04/08	2	65.75	8	65.83	65.50	-6	2,837	-0.21%
2024/04/03	6	64.47	1	65.00	64.20	5	2,583	0.19%
2024/04/02	10.2	64.45	7	64.89	64.20	3.1	2,408	0.13%
2024/04/01	9	61.76	11	62.15	62.70	-2	1,963	-0.10%
2024/03/29	0	0.00	3	59.43	59.50	-3	1,748	-0.17%
2024/03/28	2	58.15	0	0.00	58.30	2	1,710	0.12%
2024/03/27	0	0.00	1	57.60	57.50	-1	1,697	-0.06%
2024/03/25	2.1	58.75	0	0.00	58.60	2.1	1,715	0.12%
2024/03/22	0	0.00	2	59.80	59.40	-2	1,714	-0.12%
2024/03/21	0	0.00	3	59.20	59.30	-3	1,729	-0.17%
2024/03/15	0.1	57.54	0	0.00	57.20	0.1	1,700	0.00%
2024/03/14	0	0.00	1	57.20	57.20	-1	1,715	-0.06%
2024/03/13	0.1	57.40	0	0.00	57.00	0.1	1,722	0.01%
2024/03/12	3	58.10	0	0.00	58.10	3	1,751	0.17%
2024/03/11	3	57.40	0	0.00	57.50	3	1,795	0.17%
2024/03/08	2.2	56.94	2	58.00	56.60	0.2	1,805	0.01%
2024/03/07	2.2	59.56	0	0.00	58.30	2.2	1,794	0.12%
2024/03/06	1	59.20	0	0.00	59.20	1	1,827	0.05%
2024/03/05	0	0.00	3	59.03	58.80	-3	1,897	-0.16%
2024/03/04	1.1	59.32	2	59.30	59.30	-0.9	1,929	-0.05%
2024/03/01	0	0.00	1	59.30	59.10	-1	1,951	-0.05%
2024/02/29	0.1	59.50	0	0.00	59.20	0.1	1,970	0.01%
2024/02/27	1.1	59.49	0	0.00	59.50	1.1	2,005	0.05%
2024/02/26	1	60.00	1	60.10	60.10	0	2,185	0.00%
2024/02/23	3	60.50	0	0.00	59.90	3	2,196	0.14%
2024/02/22	0.3	60.93	0	0.00	60.70	0.3	2,216	0.01%
2024/02/21	0.6	61.70	0.3	61.80	61.50	0.3	2,242	0.01%
2024/02/19	0	0.00	1	63.20	62.50	-1	2,263	-0.04%
2024/02/16	2	63.20	13	63.80	63.50	-11	2,226	-0.49%
2024/02/15	2.3	59.25	0	0.00	58.90	2.3	2,041	0.11%
2024/02/05	1.7	59.96	1	59.70	59.70	0.7	2,092	0.03%
2024/02/01	0	0.00	5	58.60	59.00	-5	2,128	-0.23%
2024/01/31	0	59.40	0	0.00	58.80	0	2,151	0.00%
2024/01/30	0	0.00	10	60.10	59.50	-10	2,185	-0.46%
2024/01/26	0	59.70	0	0.00	59.60	0	2,250	0.00%
2024/01/25	1	60.50	0	0.00	59.90	1	2,295	0.04%
2024/01/23	2	60.60	0	0.00	60.40	2	2,426	0.08%
2024/01/22	0	0.00	0	60.50	60.80	0	2,463	0.00%
2024/01/19	0	59.00	0	0.00	59.80	0	2,550	0.00%
2024/01/18	0	58.50	0	0.00	58.30	0	2,721	0.00%
2024/01/17	0	59.20	0	0.00	58.10	0	2,785	0.00%
2024/01/16	2	59.00	1	58.50	59.10	1	2,788	0.04%
2024/01/15	1	59.70	1	59.00	59.10	0	2,850	0.00%
2024/01/12	5	58.80	0	0.00	59.10	5	2,944	0.17%
2024/01/11	0	58.02	0	0.00	58.70	0	2,978	0.00%
2024/01/10	1.1	57.33	0	0.00	57.40	1.1	3,093	0.04%
2024/01/09	0.3	58.20	0	0.00	57.70	0.3	3,155	0.01%
2024/01/08	0	58.94	0	0.00	58.40	0	3,212	0.00%
2024/01/05	1	58.90	1	58.80	58.90	0	3,296	0.00%
2024/01/03	0	59.53	2	59.70	59.30	-2	3,758	-0.05%
2024/01/02	1	60.60	0	0.00	60.00	1	3,834	0.03%
2023/12/29	0	60.65	1	60.60	60.60	-1	3,957	-0.02%
2023/12/28	2	60.65	0	0.00	60.50	2	4,199	0.05%
2023/12/27	0	60.60	0	0.00	60.50	0	4,594	0.00%
2023/12/25	0	60.10	0	0.00	60.10	0	4,875	0.00%
2023/12/22	1	60.50	2	60.70	60.50	-1	4,908	-0.02%
2023/12/21	0	0.00	1	61.10	60.40	-1	4,954	-0.02%
2023/12/20	0	60.20	0	0.00	60.70	0	4,988	0.00%
2023/12/19	0.1	60.49	2	59.75	59.80	-1.9	4,993	-0.04%
2023/12/18	1	60.41	0	0.00	60.40	1	5,035	0.02%
2023/12/15	3	62.13	2	61.80	61.30	1	5,077	0.02%
2023/12/14	1.1	61.62	0	0.00	61.50	1.1	5,173	0.02%
2023/12/13	2	61.65	0	0.00	61.80	2	5,302	0.04%
2023/12/12	1	61.41	1	61.20	61.20	0	5,404	0.00%
2023/12/08	0	0.00	1	61.80	61.80	-1	5,619	-0.02%
2023/12/07	2	62.30	0	0.00	61.60	2	5,764	0.03%
2023/12/06	0	0.00	12	61.64	62.50	-12	5,971	-0.20%
2023/12/05	0	61.20	0	0.00	61.00	0	6,066	0.00%
2023/12/04	3	62.30	1	62.00	61.80	2	6,247	0.03%
2023/12/01	1	62.00	6	62.03	62.60	-5	6,619	-0.08%
2023/11/30	6	62.53	3	62.10	62.20	3	7,389	0.04%
2023/11/29	1	62.00	0	0.00	61.50	1	7,551	0.01%
2023/11/28	2	60.80	2	61.00	61.40	0	7,723	0.00%
2023/11/27	2	60.15	0	0.00	60.00	2	8,329	0.02%
2023/11/24	1	61.10	3	60.80	60.80	-2	8,809	-0.02%
2023/11/23	3	62.33	5	61.80	61.50	-2	8,993	-0.02%
2023/11/22	1	60.70	4	60.05	60.80	-3	8,851	-0.03%
2023/11/21	6	60.73	1	60.90	60.40	5	8,887	0.06%
2023/11/20	3	60.60	1	60.50	60.80	2	8,988	0.02%
2023/11/15	3	59.90	1	60.00	59.30	2	9,508	0.02%
2023/11/14	0	0.00	1	59.10	59.90	-1	9,725	-0.01%
2023/11/13	5.3	59.52	0	0.00	59.20	5.3	10,039	0.05%
2023/11/09	10	60.50	1	60.20	60.60	9	10,718	0.08%
2023/11/06	0	0.00	6	61.28	62.10	-6	10,844	-0.06%
2023/11/03	7	60.67	0	0.00	60.50	7	10,857	0.06%
2023/11/02	31	60.76	0.1	60.50	60.40	30.9	10,931	0.28%
2023/10/31	3.3	59.47	2	59.75	58.40	1.3	11,027	0.01%
2023/10/30	2	60.95	0	0.00	60.90	2	11,180	0.02%
2023/10/27	24	60.77	0	0.00	60.20	24	11,313	0.21%
2023/10/26	2	61.45	28	61.10	61.10	-26	11,743	-0.22%
2023/10/25	0	0.00	1	64.50	65.00	-1	12,206	-0.01%
2023/10/23	0	0.00	10	64.50	63.00	-10	13,942	-0.07%
2023/10/20	3.4	62.08	1	63.00	63.00	2.4	14,815	0.02%
2023/10/19	0.9	63.93	0	0.00	63.90	0.9	14,773	0.01%
2023/10/18	1	64.20	7	65.41	64.00	-6	14,777	-0.04%
2023/10/17	1	68.60	3	67.30	67.20	-2	14,792	-0.01%
2023/10/16	0	0.00	5	67.34	67.10	-5	14,788	-0.03%
2023/10/13	0	0.00	5	69.00	68.10	-5	14,860	-0.03%
2023/10/12	1	67.50	2	68.90	68.70	-1	14,865	-0.01%
2023/10/11	0	0.00	6	67.83	67.20	-6	14,932	-0.04%
2023/10/06	3	68.10	4	67.63	67.50	-1	14,829	-0.01%
2023/10/05	0.2	68.38	1	69.20	68.10	-0.8	14,942	-0.01%
2023/10/04	8	68.83	7	68.57	68.40	1	14,858	0.01%
2023/10/03	3	67.90	9	68.57	68.40	-6	14,680	-0.04%
2023/10/02	0	0.00	2	65.60	66.90	-2	14,427	-0.01%
2023/09/28	1	62.20	0	0.00	61.80	1	14,264	0.01%
2023/09/27	0	0.00	1	61.50	62.00	-1	14,340	-0.01%
2023/09/26	1	62.90	1	62.10	61.60	0	14,382	0.00%
2023/09/25	1	63.10	0	0.00	63.10	1	14,459	0.01%
2023/09/22	1	63.00	1	62.20	63.20	0	14,466	0.00%
2023/09/21	1	62.20	0	0.00	62.50	1	14,478	0.01%
2023/09/20	3	62.30	1	62.90	61.70	2	14,478	0.01%
2023/09/19	3.6	63.57	0.8	62.60	62.40	2.8	14,567	0.02%
2023/09/18	1.6	64.70	11	65.13	64.00	-9.4	14,654	-0.06%
2023/09/15	1	66.60	1	67.00	66.60	0	15,118	0.00%
2023/09/14	10	66.35	1	66.70	66.80	9	15,209	0.06%
2023/09/13	2	65.50	1	64.80	65.00	1	15,083	0.01%
2023/09/12	1.2	64.72	1	65.90	65.20	0.2	15,044	0.00%
2023/09/11	3.2	67.08	2	64.95	65.00	1.2	14,948	0.01%
2023/09/08	4	68.65	1	68.50	68.40	3	14,761	0.02%
2023/09/07	21	68.99	27	68.46	69.00	-6	14,747	-0.04%
2023/09/06	46	71.02	36	70.23	69.80	10	14,736	0.07%
2023/09/05	13	70.72	24	70.98	70.60	-11	14,622	-0.08%
2023/09/04	3	68.83	5	68.10	68.10	-2	13,907	-0.01%
2023/09/01	6	68.47	2	66.60	66.30	4	13,906	0.03%
2023/08/31	19	68.60	16.3	69.10	68.80	2.7	14,025	0.02%
2023/08/30	5	67.82	9	68.47	68.30	-4	13,475	-0.03%
2023/08/29	1	66.20	18	65.92	66.40	-17	13,009	-0.13%
2023/08/28	1	63.20	0	0.00	63.40	1	12,798	0.01%
2023/08/24	3.3	64.85	4	64.80	64.50	-0.7	12,777	-0.01%
2023/08/23	9	65.46	5	64.66	64.60	4	12,668	0.03%
2023/08/22	13	66.46	1	64.50	64.50	12	12,588	0.10%
2023/08/21	2	64.50	2	65.50	65.80	0	12,422	0.00%
2023/08/18	8	64.88	8	64.70	64.20	0	12,213	0.00%
2023/08/17	16	65.01	9	65.19	65.60	7	12,012	0.06%
2023/08/16	21	62.67	21	64.60	64.50	0	11,781	0.00%
2023/08/15	2	60.50	20	60.58	61.90	-18	11,231	-0.16%
2023/08/14	0	56.70	0	0.00	56.30	0	11,076	0.00%
2023/08/11	3	58.17	4	57.60	57.50	-1	11,048	-0.01%
2023/08/10	8.2	58.65	0	0.00	58.10	8.2	11,025	0.07%
2023/08/09	5	61.16	1	61.20	60.90	4	10,926	0.04%
2023/08/08	2	62.20	0	0.00	61.90	2	10,878	0.02%
2023/08/07	0	0.00	16	64.04	64.00	-16	10,834	-0.15%
2023/08/04	1	61.80	0	0.00	62.30	1	10,768	0.01%
2023/08/02	4	63.88	1	63.20	62.70	3	10,710	0.03%
2023/08/01	3	64.77	1	63.60	63.60	2	10,508	0.02%
2023/07/31	9	66.54	1	68.00	64.50	8	10,379	0.08%
2023/07/28	8.1	69.48	13	68.80	69.60	-4.9	9,839	-0.05%
2023/07/27	22	68.15	66	68.84	67.50	-44	9,214	-0.48%
2023/07/26	34	68.96	7	67.47	65.80	27	8,371	0.32%
2023/07/25	10	65.02	79	66.02	66.80	-69	7,406	-0.93%
2023/07/24	1	60.00	0	0.00	60.80	1	6,496	0.02%
2023/07/21	1	60.80	0	0.00	60.80	1	6,468	0.02%
2023/07/20	17	62.16	3	61.70	61.60	14	6,462	0.22%
2023/07/19	3	59.70	0	0.00	59.70	3	6,335	0.05%
2023/07/18	0	0.00	5	61.10	60.80	-5	6,304	-0.08%
2023/07/17	25	62.34	1	62.20	62.00	24	6,244	0.38%
2023/07/14	6	63.18	4	62.13	62.00	2	6,194	0.03%
2023/07/13	4	61.73	4	62.05	61.00	0	5,970	0.00%
2023/07/12	4	59.93	3	60.50	60.20	1	5,784	0.02%
2023/07/11	1	56.40	2	57.55	57.70	-1	5,611	-0.02%
2023/07/10	1	56.20	2	56.10	56.00	-1	5,591	-0.02%
2023/07/07	12	58.44	6	58.10	57.60	6	5,553	0.11%
2023/07/06	8	62.74	2	62.55	62.40	6	5,441	0.11%
2023/07/05	3	62.83	4	63.00	63.00	-1	5,368	-0.02%
2023/07/04	7	62.51	3	62.47	62.40	4	5,278	0.08%
2023/06/29	0	0.00	5	60.08	60.10	-5	5,085	-0.10%
2023/06/28	1	60.50	0	0.00	60.00	1	5,085	0.02%
2023/06/27	7	61.04	3	61.73	60.60	4	5,088	0.08%
2023/06/26	12	64.50	3	63.67	63.90	9	4,952	0.18%
2023/06/21	8	65.08	24	63.98	65.00	-16	4,791	-0.33%
2023/06/20	9	61.49	13	62.18	61.20	-4	4,288	-0.09%
2023/06/19	0	0.00	1	59.60	59.80	-1	4,168	-0.02%
2023/06/16	2	60.20	0	0.00	60.10	2	4,175	0.05%
2023/06/15	1	61.00	0	0.00	61.10	1	4,216	0.02%
2023/06/14	3	60.97	2	61.20	60.80	1	4,207	0.02%
2023/06/13	2	62.75	5	61.30	61.30	-3	4,248	-0.07%
2023/06/12	7	61.34	11	61.00	61.80	-4	4,180	-0.10%
2023/06/09	22	62.45	26	62.98	63.30	-4	4,033	-0.10%
2023/06/08	1	60.70	1	60.60	60.80	0	3,779	0.00%
2023/06/07	9	61.39	3	61.40	61.60	6	3,720	0.16%
2023/06/06	4	61.70	3	59.77	60.00	1	3,521	0.03%
2023/06/05	1	59.10	3	59.07	58.90	-2	3,214	-0.06%
2023/06/02	3	57.90	1	58.20	57.80	2	3,151	0.06%
2023/05/31	0	0.00	2	58.35	57.50	-2	3,194	-0.06%
2023/05/29	0	0.00	1	56.80	56.80	-1	3,218	-0.03%
2023/05/26	1	58.30	1	56.50	56.50	0	3,274	0.00%
2023/05/25	6	57.58	0	0.00	57.30	6	3,341	0.18%
2023/05/22	4	56.95	2	57.00	57.00	2	3,606	0.06%
2023/05/19	1	55.10	0	0.00	55.10	1	3,623	0.03%
2023/05/16	2	53.30	0	0.00	53.20	2	3,850	0.05%
2023/05/15	0	0.00	5	53.68	53.80	-5	3,890	-0.13%
2023/05/11	1	53.10	0	0.00	53.50	1	4,113	0.02%
2023/05/09	1	54.80	3	54.70	54.80	-2	4,288	-0.05%
2023/05/08	2	56.00	5	56.00	55.60	-3	4,446	-0.07%
2023/05/05	0	0.00	1	54.80	55.50	-1	4,475	-0.02%
2023/05/04	3	53.80	0	0.00	53.80	3	4,604	0.07%
2023/05/03	3	54.00	3	54.10	54.00	0	4,957	0.00%
2023/05/02	3	55.60	0	0.00	55.20	3	5,159	0.06%
2023/04/28	3	54.90	0	0.00	54.80	3	5,471	0.05%
2023/04/25	2.2	54.44	0	0.00	53.70	2.2	5,941	0.04%
2023/04/24	13	55.91	0	0.00	55.70	13	6,023	0.22%
2023/04/21	8	55.36	0	0.00	55.20	8	6,131	0.13%
2023/04/20	4	56.58	0	0.00	56.60	4	6,356	0.06%
2023/04/19	2	59.75	1	59.70	58.80	1	6,644	0.02%
2023/04/14	0	0.00	5	61.40	60.90	-5	7,381	-0.07%
2023/04/12	0	61.00	1	60.30	60.90	-1	7,350	-0.01%
2023/04/11	1	60.80	3	60.90	60.60	-2	7,331	-0.03%
2023/04/07	3	60.70	0	0.00	60.70	3	7,279	0.04%
2023/04/06	3	60.00	0	0.00	60.00	3	7,270	0.04%
2023/03/29	0	0.00	1	60.30	59.70	-1	7,286	-0.01%
2023/03/24	0	0.00	1	60.80	61.10	-1	7,282	-0.01%
2023/03/23	8	60.45	0	0.00	59.90	8	7,258	0.11%
2023/03/22	2	61.35	1	61.80	62.00	1	7,190	0.01%
2023/03/20	2	58.00	0	0.00	58.60	2	7,338	0.03%
2023/03/17	2	58.90	0	0.00	59.20	2	7,294	0.03%
2023/03/16	7	58.26	1	59.40	58.50	6	7,311	0.08%
2023/03/15	5	60.20	0	0.00	60.00	5	7,329	0.07%
2023/03/10	1.1	62.02	2	62.00	62.10	-0.9	7,674	-0.01%
2023/03/09	1	64.00	5	64.40	63.90	-4	8,054	-0.05%
2023/03/08	2	63.95	0	0.00	63.90	2	8,235	0.02%
2023/03/07	1	64.00	1	64.10	63.90	0	8,237	0.00%
2023/03/06	0	0.00	2	64.20	64.20	-2	8,246	-0.02%
2023/03/03	1	63.50	3	63.43	63.50	-2	8,274	-0.02%
2023/03/02	3	63.33	3	63.33	63.20	0	8,317	0.00%
2023/03/01	3	62.37	1	61.70	62.90	2	8,563	0.02%
2023/02/24	4	62.90	0	0.00	62.80	4	8,563	0.05%
2023/02/23	13	63.05	2	62.80	62.80	11	8,536	0.13%
2023/02/22	6	63.87	2	63.65	63.80	4	8,545	0.05%
2023/02/21	17	64.57	3	64.53	64.80	14	8,565	0.16%
2023/02/20	4.1	63.91	9	64.52	64.60	-4.9	8,532	-0.06%
2023/02/17	4	66.30	1	66.10	66.00	3	8,545	0.04%
2023/02/16	8	66.85	1	67.50	67.50	7	8,760	0.08%
2023/02/15	2	64.75	1	64.70	64.70	1	8,733	0.01%
2023/02/13	1	64.80	0	0.00	63.80	1	8,822	0.01%
2023/02/10	3.1	65.75	1	65.50	64.20	2.1	9,008	0.02%
2023/02/09	4	67.45	1	67.60	67.20	3	9,288	0.03%
2023/02/08	3	68.83	2	68.10	67.90	1	9,373	0.01%
2023/02/07	0	0.00	3	67.73	68.00	-3	9,417	-0.03%
2023/02/06	0	0.00	6	66.80	67.00	-6	9,664	-0.06%
2023/02/03	5	66.64	4	67.20	66.20	1	10,133	0.01%
2023/02/02	5	67.40	7	67.89	67.00	-2	10,287	-0.02%
2023/02/01	12	68.05	9	68.01	67.40	3	10,251	0.03%
2023/01/31	7	65.20	8	65.03	65.70	-1	9,979	-0.01%
2023/01/30	10	65.40	12	64.80	65.00	-2	9,923	-0.02%
2023/01/17	1	60.00	2	60.30	59.90	-1	9,663	-0.01%
2023/01/16	3	59.53	12	59.43	58.90	-9	9,501	-0.09%
2023/01/13	1	59.50	4	58.88	58.10	-3	9,297	-0.03%
2023/01/12	4	58.70	1	58.80	58.60	3	9,133	0.03%
2023/01/11	1	58.10	2	58.70	58.40	-1	9,020	-0.01%
2023/01/10	6	59.35	8	58.84	58.40	-2	8,905	-0.02%
2023/01/09	4	58.75	5	58.82	58.70	-1	8,654	-0.01%
2023/01/06	4	56.58	5	56.96	57.30	-1	8,280	-0.01%
2023/01/05	11	57.99	13	56.05	55.40	-2	8,005	-0.02%
2023/01/04	2	57.00	1	55.10	57.00	1	7,697	0.01%
2023/01/03	2	51.55	0	0.00	51.90	2	7,479	0.03%
2022/12/29	0	0.00	1	50.00	50.10	-1	7,453	-0.01%
2022/12/21	0.1	50.60	0	0.00	50.70	0.1	7,446	0.00%
2022/12/16	1	54.00	0	0.00	54.40	1	7,359	0.01%
2022/12/13	3	54.70	3	55.50	53.80	0	7,264	0.00%
2022/12/12	0	0.00	1	55.50	55.50	-1	7,108	-0.01%
2022/12/09	2	53.45	0	0.00	53.50	2	6,984	0.03%
2022/12/08	1	54.60	1	54.40	54.40	0	6,943	0.00%
2022/12/07	0.1	53.00	0	0.00	53.30	0.1	6,879	0.00%
2022/12/06	2.1	54.94	0	0.00	54.70	2.1	6,762	0.03%
2022/12/05	10	56.50	4	56.63	56.30	6	6,642	0.09%
2022/12/02	1.1	58.69	106	58.75	58.40	-104.9	6,480	-1.62%	大賣/鉅額交易
2022/12/01	115	58.83	9.1	58.46	59.00	105.9	6,298	1.68%	大買/鉅額交易
2022/11/30	1	52.80	3	53.97	54.50	-2	5,868	-0.03%
2022/11/29	0	0.00	3	51.00	51.60	-3	5,662	-0.05%
2022/11/28	0	0.00	1	50.20	51.80	-1	5,630	-0.02%
2022/11/25	0	0.00	1	53.00	51.10	-1	5,600	-0.02%
2022/11/24	1	52.30	0	0.00	52.90	1	5,523	0.02%
2022/11/23	4	52.90	19.1	52.07	52.90	-15.1	5,432	-0.28%
2022/11/22	2	51.70	1	51.20	50.90	1	5,156	0.02%
2022/11/21	0	0.00	11	51.19	50.80	-11	5,109	-0.22%
2022/11/18	20	51.83	14	52.50	51.60	6	5,061	0.12%
2022/11/17	19	51.83	16	52.33	51.80	3	4,910	0.06%
2022/11/16	15	51.71	15	52.35	52.00	0	4,802	0.00%
2022/11/15	14	51.90	15	52.59	52.30	-1	4,707	-0.02%
2022/11/14	18	51.06	9.1	51.26	51.60	8.9	4,510	0.20%
2022/11/11	6	48.85	7	48.64	48.55	-1	4,177	-0.02%
2022/11/10	0.2	48.80	0	0.00	48.50	0.2	4,045	0.00%
2022/11/09	8	49.35	5	49.84	49.60	3	3,940	0.08%
2022/11/08	2	50.50	38	51.05	49.30	-36	3,814	-0.94%
2022/11/07	58	51.27	26	50.58	50.50	32	3,587	0.89%
2022/11/04	0	0.00	53	47.23	47.60	-53	3,173	-1.67%
2022/11/03	54	47.25	4	47.39	47.65	50	3,014	1.66%
2022/11/02	1	46.55	5	47.00	47.10	-4	2,855	-0.14%
2022/11/01	8	45.22	10	45.34	46.50	-2	2,519	-0.08%
2022/10/31	0	0.00	4.2	42.87	43.60	-4.2	1,885	-0.22%
2022/10/27	4	38.60	7	39.12	39.80	-3	1,532	-0.20%
2022/10/26	8	38.56	6	39.15	37.50	2	1,470	0.14%
2022/10/25	4	38.00	8	38.35	38.00	-4	1,311	-0.31%
2022/10/24	1	36.80	0	0.00	36.90	1	1,270	0.08%
2022/10/21	1	37.80	0	0.00	37.20	1	1,293	0.08%
2022/10/19	0	0.00	2.1	38.03	38.00	-2.1	1,359	-0.15%
2022/10/18	0	0.00	1	36.85	37.20	-1	1,411	-0.07%
2022/10/14	0	36.20	0.1	36.05	36.15	-0.1	1,732	0.00%
2022/10/13	1	35.69	0	0.00	34.90	1	1,756	0.06%
2022/10/11	1	36.80	0	0.00	36.85	1	1,839	0.05%
2022/10/07	0	0.00	1	38.80	38.40	-1	1,893	-0.05%
2022/10/06	0	0.00	4	38.73	38.80	-4	1,939	-0.21%
2022/10/03	0	0.00	3	37.95	37.80	-3	2,073	-0.14%
2022/09/30	3	37.35	0	0.00	37.85	3	2,101	0.14%
2022/09/28	0.1	36.20	0	0.00	35.35	0.1	2,122	0.00%
2022/09/27	0	36.30	1	36.70	37.25	-1	2,143	-0.05%
2022/09/21	4	39.14	0	0.00	39.05	4	2,253	0.18%
2022/09/15	0	0.00	8	42.07	41.85	-8	2,339	-0.34%
2022/09/14	0	0.00	1	41.15	41.80	-1	2,381	-0.04%
2022/09/13	0	0.00	1	41.70	41.70	-1	2,416	-0.04%
2022/09/12	0	0.00	1	41.20	41.20	-1	2,461	-0.04%
2022/09/08	3	41.25	0	0.00	41.65	3	2,500	0.12%
2022/09/07	1	40.00	0	0.00	40.55	1	2,505	0.04%
2022/09/05	2	41.60	2	41.80	40.70	0	2,499	0.00%
2022/09/01	3	42.60	0	0.00	42.25	3	2,489	0.12%
2022/08/30	1	42.30	0	0.00	42.25	1	2,472	0.04%
2022/08/19	1	43.85	0	0.00	43.75	1	2,505	0.04%
2022/08/16	0	0.00	1	43.80	43.45	-1	2,521	-0.04%
2022/08/15	0	0.00	1	43.60	43.40	-1	2,519	-0.04%
2022/08/12	0	0.00	6	43.09	43.05	-6	2,522	-0.24%
2022/08/11	0.1	41.90	0	0.00	41.95	0.1	2,507	0.00%
2022/08/10	1	41.55	0	0.00	41.90	1	2,505	0.04%
2022/08/09	0	0.00	2	40.85	41.50	-2	2,516	-0.08%
2022/08/08	1	41.45	0	0.00	41.30	1	2,521	0.04%
2022/08/03	2	40.80	4	40.83	40.45	-2	2,530	-0.08%
2022/08/02	3	40.90	3	41.08	40.80	0	2,548	0.00%
2022/08/01	5	42.45	4	42.25	42.15	1	2,531	0.04%
2022/07/29	5	42.52	4	42.95	42.35	1	2,530	0.04%
2022/07/28	4	42.90	0	0.00	42.60	4	2,524	0.16%
2022/07/27	2	42.98	4	43.35	43.70	-2	2,494	-0.08%
2022/07/26	4	43.60	0	0.00	43.15	4	2,513	0.16%
2022/07/25	1.1	44.83	0	0.00	44.80	1.1	2,499	0.04%
2022/07/22	12	47.63	18	46.97	46.65	-6	2,492	-0.24%
2022/07/21	1	46.60	7	44.94	46.65	-6	2,306	-0.26%
2022/07/18	19	42.58	1	42.30	42.35	18	2,270	0.79%
2022/07/15	1	46.20	8	45.05	46.25	-7	2,216	-0.32%
2022/07/14	0	0.00	4	44.46	45.10	-4	2,175	-0.18%
2022/07/13	2	43.30	7	44.31	44.25	-5	2,143	-0.23%
2022/07/12	4	42.29	10	42.23	41.95	-6	2,114	-0.28%
2022/07/11	4	44.06	0	0.00	44.20	4	2,063	0.19%
2022/07/08	6	46.03	1	46.00	46.00	5	2,033	0.25%
2022/07/07	4	45.20	0	0.00	45.10	4	2,001	0.20%
2022/07/06	0	0.00	1	45.50	44.00	-1	1,992	-0.05%
2022/07/04	1	44.25	0	0.00	43.85	1	1,962	0.05%
2022/07/01	0	0.00	1	44.65	44.05	-1	1,946	-0.05%
2022/06/30	1	45.20	2	45.35	45.25	-1	1,909	-0.05%
2022/06/29	2	47.05	2	47.85	47.05	0	1,868	0.00%
2022/06/28	1	48.35	0	0.00	48.50	1	1,840	0.05%
2022/06/27	2	49.80	2	49.38	49.90	0	1,819	0.00%
2022/06/24	0	0.00	1	48.20	48.20	-1	1,803	-0.06%
2022/06/23	0	0.00	2	46.90	47.40	-2	1,794	-0.11%
2022/06/22	2	48.35	0	0.00	47.85	2	1,777	0.11%
2022/06/21	0	0.00	3	48.70	50.00	-3	1,735	-0.17%
2022/06/20	1	50.10	0	0.00	48.35	1	1,712	0.06%
2022/06/17	2	51.30	0	0.00	51.30	2	1,700	0.12%
2022/06/16	0.3	54.90	0	0.00	54.10	0.3	1,660	0.02%
2022/06/15	6	56.22	0	0.00	55.10	6	1,664	0.36%
2022/06/14	1	55.80	0	0.00	55.90	1	1,681	0.06%
2022/06/13	0	0.00	1	56.10	56.30	-1	1,694	-0.06%
2022/06/10	0.2	57.00	0	0.00	57.80	0.2	1,724	0.01%
2022/06/09	0	0.00	1	56.70	57.10	-1	1,727	-0.06%
2022/05/31	1	57.90	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	7.2	57.55	58.00	-7.2	1,871	-0.38%
2022/05/27	0.2	55.30	0	0.00	55.40	0.2	1,845	0.01%
2022/05/26	1.5	54.35	0	0.00	54.10	1.5	1,874	0.08%
2022/05/24	2	55.35	0	0.00	55.00	2	2,197	0.09%
2022/05/23	0	0.00	1	56.50	56.10	-1	2,307	-0.04%
2022/05/20	3	56.00	0	0.00	55.80	3	2,317	0.13%
2022/05/19	1	55.70	1	55.80	56.30	0	2,311	0.00%
2022/05/18	2	57.00	1	58.10	56.80	1	2,307	0.04%
2022/05/16	1	55.70	5	55.74	54.60	-4	2,269	-0.18%
2022/05/12	1	55.50	3	56.40	55.50	-2	2,249	-0.09%
2022/05/10	0.1	56.00	0	0.00	57.90	0.1	2,266	0.00%
2022/05/09	1	58.50	0	0.00	57.50	1	2,252	0.04%
2022/05/04	0	0.00	1	59.20	59.80	-1	2,296	-0.04%
2022/04/29	0	0.00	4	58.60	58.10	-4	2,305	-0.17%
2022/04/28	4	58.80	4	60.00	58.00	0	2,300	0.00%
2022/04/27	3	58.00	0	0.00	59.50	3	2,277	0.13%
2022/04/26	4	60.00	0	0.00	59.50	4	2,261	0.18%
2022/04/25	3.1	61.82	0	0.00	60.50	3.1	2,256	0.14%
2022/04/22	2	64.80	0	0.00	64.40	2	2,228	0.09%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/12	0	0.00	1	67.80	68.00	-1	2,429	-0.04%
2022/04/11	4	68.70	0	0.00	68.60	4	2,456	0.16%
2022/04/01	1	71.30	0	0.00	71.40	1	2,653	0.04%
2022/03/31	0	0.00	1	72.00	71.80	-1	2,696	-0.04%
2022/03/30	2	72.75	2	72.75	72.60	0	2,776	0.00%
2022/03/24	1	72.10	0	0.00	72.50	1	3,173	0.03%
2022/03/22	3	72.70	11	72.15	72.70	-8	3,236	-0.25%
2022/03/18	1	70.90	0	0.00	71.40	1	3,312	0.03%
2022/03/16	2	69.00	0	0.00	68.80	2	3,351	0.06%
2022/03/15	0	0.00	2	69.40	68.80	-2	3,369	-0.06%
2022/03/14	2	70.70	0	0.00	70.60	2	3,381	0.06%
2022/03/11	3	70.70	0	0.00	70.80	3	3,477	0.09%
2022/03/09	0	0.00	2	70.90	70.90	-2	3,527	-0.06%
2022/03/08	1	70.00	0	0.00	70.10	1	3,573	0.03%
2022/03/07	10	71.10	0	0.00	70.90	10	3,618	0.28%
2022/03/04	0	0.00	2	74.05	73.30	-2	3,643	-0.05%
2022/03/03	1	74.90	0	74.80	74.50	1	3,723	0.03%
2022/03/01	4	74.80	1	75.40	75.40	3	3,833	0.08%
2022/02/25	1	75.70	7	75.90	75.00	-6	3,886	-0.15%
2022/02/24	1	74.80	0	0.00	74.20	1	4,011	0.02%
2022/02/23	2	73.45	5	73.82	74.20	-3	4,011	-0.07%
2022/02/22	0	0.00	10	71.10	70.00	-10	3,988	-0.25%
2022/02/21	10	71.44	0	0.00	71.50	10	4,158	0.24%
2022/02/18	0	0.00	1	70.40	70.80	-1	4,337	-0.02%
2022/02/17	1	71.00	0	0.00	70.90	1	5,207	0.02%
2022/02/11	2	72.20	0	0.00	72.00	2	6,038	0.03%
2022/02/10	0	73.40	0	0.00	73.00	0	6,225	0.00%
2022/02/08	20	70.50	1	70.40	71.50	19	6,346	0.30%
2022/02/07	31	68.30	0	0.00	69.70	31	6,412	0.48%
2022/01/26	3	67.53	50	67.60	67.50	-47	6,444	-0.73%
2022/01/25	50	69.76	0	0.00	69.00	50	6,552	0.76%
2022/01/24	0	0.00	50	69.80	69.80	-50	6,667	-0.75%
2022/01/21	4	71.25	0	0.00	71.50	4	6,749	0.06%
2022/01/19	2	72.20	0	0.00	72.20	2	6,881	0.03%
2022/01/13	1	73.70	0	0.00	73.70	1	7,171	0.01%
2022/01/12	1	72.10	0	0.00	72.20	1	7,299	0.01%
2022/01/11	2	72.90	0	0.00	72.70	2	7,345	0.03%
2022/01/10	2	74.00	0	0.00	73.90	2	7,484	0.03%
2022/01/06	3	75.03	0	0.00	75.30	3	7,663	0.04%
2022/01/05	4	76.05	0	0.00	76.10	4	7,694	0.05%
2022/01/03	0	0.00	1	76.80	77.30	-1	7,732	-0.01%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	4	77.18	78.10	-4	7,940	-0.05%
2021/12/28	22	78.97	23	77.79	77.60	-1	8,059	-0.01%
2021/12/27	1	78.50	2	77.85	77.60	-1	8,168	-0.01%
2021/12/24	5	78.40	2	78.25	78.40	3	8,290	0.04%
2021/12/23	3	78.30	7	78.44	78.40	-4	8,387	-0.05%
2021/12/22	0	0.00	5	76.66	77.10	-5	8,527	-0.06%
2021/12/21	3	73.63	3	73.27	75.00	0	9,313	0.00%
2021/12/20	5	73.22	0	0.00	73.10	5	9,674	0.05%
2021/12/17	0	0.00	4	74.80	74.90	-4	9,822	-0.04%
2021/12/16	7	75.61	4	75.48	75.90	3	9,836	0.03%
2021/12/15	2	74.85	2	75.00	74.80	0	9,853	0.00%
2021/12/14	7	76.16	1	76.50	75.20	6	9,905	0.06%
2021/12/10	2	74.15	0	0.00	74.40	2	10,038	0.02%
2021/12/09	3	75.47	0	0.00	75.20	3	10,000	0.03%
2021/12/08	0	0.00	1	76.60	76.20	-1	10,010	-0.01%
2021/12/07	1	77.20	0	0.00	76.60	1	10,001	0.01%
2021/12/06	2	75.75	0	0.00	76.00	2	10,060	0.02%
2021/12/03	0	0.00	1	76.00	76.60	-1	10,082	-0.01%
2021/12/02	5	75.74	1	75.90	75.50	4	10,112	0.04%
2021/12/01	6	75.43	1	75.40	75.30	5	10,105	0.05%
2021/11/30	1	77.20	0	0.00	76.90	1	10,062	0.01%
2021/11/29	1	74.90	6	74.87	76.30	-5	10,057	-0.05%
2021/11/26	13	76.83	4	77.27	75.90	9	9,995	0.09%
2021/11/25	1	80.00	1	78.80	78.70	0	9,949	0.00%
2021/11/24	4	78.88	4	78.75	79.70	0	9,979	0.00%
2021/11/23	10	79.74	8	79.28	78.80	2	10,081	0.02%
2021/11/22	1	82.40	1	82.00	83.00	0	9,931	0.00%
2021/11/19	7	79.11	3	78.77	79.10	4	9,795	0.04%
2021/11/18	7	78.93	3	78.77	78.10	4	9,812	0.04%
2021/11/17	4	80.18	2	80.40	79.80	2	9,727	0.02%
2021/11/16	49	85.05	136	84.90	80.50	-87	9,651	-0.90%	大賣/
2021/11/15	230	83.40	137	82.99	83.90	93	8,911	1.04%	大買/大賣/
2021/11/12	0	0.00	1	76.30	76.30	-1	8,640	-0.01%
2021/11/11	4	75.65	3	75.10	75.40	1	8,744	0.01%
2021/11/10	4	75.78	5	76.34	76.10	-1	8,994	-0.01%
2021/11/09	5	75.70	6.1	76.55	77.00	-1.1	9,006	-0.01%
2021/11/05	2.1	75.42	0	0.00	74.50	2.1	8,942	0.02%
2021/11/04	0	0.00	1	75.90	75.20	-1	8,981	-0.01%
2021/11/03	1	74.60	0	0.00	74.80	1	9,139	0.01%
2021/11/02	1	73.40	0	0.00	73.80	1	9,260	0.01%
2021/11/01	2	75.00	8	75.26	76.90	-6	9,253	-0.06%
2021/10/29	1	74.50	5	75.02	74.70	-4	9,759	-0.04%
2021/10/28	2	72.85	1	72.90	72.60	1	10,246	0.01%
2021/10/26	2	75.60	1	77.30	74.70	1	10,317	0.01%
2021/10/22	1	73.20	1	72.70	74.20	0	10,271	0.00%
2021/10/20	1	76.00	4	74.78	74.70	-3	10,274	-0.03%
2021/10/15	2	72.80	3	73.33	73.40	-1	10,569	-0.01%
2021/10/08	4	70.95	5	70.82	71.00	-1	10,617	-0.01%
2021/10/07	2	70.05	4	70.30	70.20	-2	10,683	-0.02%
2021/10/06	8	68.71	2	69.50	67.90	6	11,044	0.05%
2021/10/05	2	66.85	1	66.00	67.60	1	11,074	0.01%
2021/10/04	9	68.01	6	68.40	66.00	3	11,062	0.03%
2021/10/01	6	72.05	5	72.54	71.10	1	10,969	0.01%
2021/09/30	8	74.69	7	74.94	75.40	1	10,879	0.01%
2021/09/29	6	78.72	1	74.20	73.90	5	10,816	0.05%
2021/09/28	29	82.70	34	82.46	80.20	-5	10,680	-0.05%
2021/09/27	6	77.23	19	78.77	79.90	-13	9,841	-0.13%
2021/09/24	15	73.75	24	74.89	75.70	-9	9,525	-0.09%
2021/09/22	10	71.80	12	71.46	71.50	-2	9,438	-0.02%
2021/09/17	10	73.00	6	73.03	73.50	4	9,470	0.04%
2021/09/15	10	72.75	6	72.75	71.50	4	9,509	0.04%
2021/09/08	0	0.00	10	70.60	69.60	-10	10,401	-0.10%
2021/09/03	0	0.00	1	72.20	72.10	-1	11,964	-0.01%
2021/09/02	1	72.20	1	72.40	71.90	0	12,347	0.00%
2021/09/01	0	0.00	12	73.28	73.70	-12	12,590	-0.10%
2021/08/31	5	72.60	12	73.53	72.80	-7	12,590	-0.06%
2021/08/30	22	73.83	0	0.00	73.40	22	12,648	0.17%
2021/08/27	3	73.83	2	73.60	73.70	1	12,604	0.01%
2021/08/26	16	72.01	2	71.50	71.70	14	12,512	0.11%
2021/08/25	6	69.90	1	68.90	70.50	5	12,632	0.04%
2021/08/23	3	71.13	2	71.80	71.50	1	12,669	0.01%
2021/08/20	1	69.90	2	69.05	68.20	-1	12,712	-0.01%
2021/08/19	8	71.14	1	71.20	69.30	7	12,867	0.05%
2021/08/18	5	72.28	5	71.32	73.90	0	12,851	0.00%
2021/08/17	108	76.00	6	75.60	73.80	102	12,837	0.79%	大買/鉅額交易
2021/08/16	10	76.05	102	74.71	74.90	-92	12,983	-0.71%	大賣/
2021/08/12	2	84.35	0	0.00	84.30	2	13,191	0.02%
2021/08/11	3	86.00	1	85.30	84.50	2	13,585	0.01%
2021/08/10	1	86.80	2	84.45	85.40	-1	13,665	-0.01%
2021/08/09	4	88.38	2	88.80	84.10	2	13,730	0.01%
2021/08/06	4	88.13	6	87.80	88.00	-2	13,816	-0.01%
2021/08/04	5	89.00	10	89.29	89.10	-5	14,081	-0.04%
2021/08/03	2	84.40	8	86.01	87.50	-6	13,658	-0.04%
2021/08/02	3	79.57	4	82.50	83.30	-1	13,151	-0.01%
2021/07/30	1	78.50	3	79.90	79.10	-2	13,152	-0.02%
2021/07/29	2	78.15	0	0.00	78.60	2	13,389	0.01%
2021/07/28	2	78.30	2	76.30	77.80	0	13,621	0.00%
2021/07/27	4	81.88	0	0.00	80.00	4	13,719	0.03%
2021/07/26	1	82.80	1	80.90	81.20	0	13,875	0.00%
2021/07/23	9	83.72	12	82.98	82.10	-3	13,994	-0.02%
2021/07/22	10	79.44	9.1	79.80	81.40	1	13,930	0.01%
2021/07/21	9.1	78.31	8	77.74	75.90	1.1	13,746	0.01%
2021/07/20	4	77.25	0	0.00	76.90	4	13,750	0.03%
2021/07/19	1	81.00	1	80.50	80.50	0	13,833	0.00%
2021/07/16	0	0.00	1	81.90	81.40	-1	14,247	-0.01%
2021/07/15	1	81.50	1	82.30	81.70	0	14,505	0.00%
2021/07/14	1	84.20	3	83.17	82.50	-2	14,695	-0.01%
2021/07/13	17	85.03	18	87.31	83.70	-1	14,884	-0.01%
2021/07/12	3	83.83	0	0.00	83.20	3	14,678	0.02%
2021/07/09	0	0.00	3	85.00	84.50	-3	14,692	-0.02%
2021/07/07	2	84.00	3	82.90	82.80	-1	14,932	-0.01%
2021/07/06	2	82.95	1	85.50	83.00	1	15,022	0.01%
2021/07/05	4	85.28	1	85.30	85.10	3	15,176	0.02%
2021/07/01	0	0.00	2	81.10	80.70	-2	15,341	-0.01%
2021/06/30	4	81.98	9	81.57	81.50	-5	15,632	-0.03%
2021/06/29	3	83.83	5	83.00	82.80	-2	15,724	-0.01%
2021/06/28	3	83.53	2	84.50	84.80	1	16,256	0.01%
2021/06/25	3	83.40	0	0.00	82.70	3	16,444	0.02%
2021/06/24	4	84.38	2	83.40	83.50	2	16,969	0.01%
2021/06/23	0	0.00	2	84.70	84.80	-2	17,087	-0.01%
2021/06/22	2	82.50	1	84.00	83.00	1	17,247	0.01%
2021/06/21	2	84.05	29	82.61	82.40	-27	17,979	-0.15%
2021/06/18	7	87.93	3	87.70	87.60	4	18,581	0.02%
2021/06/17	27	89.02	10	88.61	88.90	17	18,730	0.09%
2021/06/16	12	90.99	28	92.00	88.90	-16	18,628	-0.09%
2021/06/15	27	86.67	27	86.49	86.20	0	18,381	0.00%
2021/06/11	3	83.53	7	83.24	82.60	-4	18,677	-0.02%
2021/06/10	6	80.73	5	81.90	82.50	1	18,508	0.01%
2021/06/09	1	80.90	3	77.90	80.30	-2	18,181	-0.01%
2021/06/08	3	76.27	0	0.00	77.00	3	17,994	0.02%
2021/06/07	3	76.87	2	76.35	76.40	1	18,105	0.01%
2021/06/04	2	76.45	1	76.20	76.20	1	18,079	0.01%
2021/06/03	0	0.00	1	75.90	76.80	-1	18,237	-0.01%
2021/06/02	1	76.10	4	76.83	76.10	-3	18,457	-0.02%
2021/05/28	0	0.00	1	81.40	80.90	-1	18,411	-0.01%
2021/05/27	5	81.38	4	81.60	81.30	1	18,468	0.01%
2021/05/26	2	78.45	3	78.50	80.00	-1	18,319	-0.01%
2021/05/25	6	80.68	20	81.16	78.50	-14	18,359	-0.08%
2021/05/24	16	78.56	4	78.08	78.20	12	18,270	0.07%
2021/05/21	4	75.28	5	76.88	75.50	-1	18,138	-0.01%
2021/05/20	18	75.73	5	75.20	74.00	13	18,249	0.07%
2021/05/19	26	76.22	35	76.34	78.60	-9	18,154	-0.05%
2021/05/18	1	67.50	3	71.30	71.80	-2	18,103	-0.01%
2021/05/17	3	70.93	2	66.80	66.50	1	18,788	0.01%
2021/05/14	0	0.00	3	73.20	73.80	-3	20,041	-0.01%
2021/05/13	2	62.25	7	66.60	68.10	-5	19,889	-0.03%
2021/05/12	18	70.54	14	70.25	65.70	4	19,943	0.02%
2021/05/11	3	71.93	3	72.21	70.00	0	20,097	0.00%
2021/05/10	0	0.00	1	72.10	71.40	-1	20,196	0.00%
2021/05/07	6	71.11	2	72.50	72.10	4	20,804	0.02%
2021/05/06	0	0.00	10	73.89	73.50	-10	20,847	-0.05%
2021/05/05	11	70.22	2	71.25	70.20	9	20,768	0.04%
2021/05/04	8	67.36	6	67.45	67.30	2	21,129	0.01%
2021/05/03	15	75.16	0.1	74.90	74.70	14.9	21,321	0.07%
2021/04/29	0	0.00	2	83.35	83.00	-2	21,377	-0.01%
2021/04/28	1.1	80.17	2	80.05	80.00	-1	21,438	0.00%
2021/04/27	7	83.49	8	81.88	81.80	-1	21,401	0.00%
2021/04/26	3.1	82.73	3	81.10	81.10	0.1	21,350	0.00%
2021/04/23	4	84.78	0	0.00	82.80	4	21,429	0.02%
2021/04/22	2	86.90	5	87.12	85.20	-3	21,344	-0.01%
2021/04/21	6	83.55	29	84.30	84.30	-23	20,986	-0.11%
2021/04/20	2	81.05	3	81.90	81.30	-1	20,862	0.00%
2021/04/19	2	79.95	7	80.29	80.10	-5	20,734	-0.02%
2021/04/16	9	78.48	4	79.60	77.80	5	20,537	0.02%
2021/04/15	1	76.94	3	76.97	78.00	-2	20,348	-0.01%
2021/04/14	2	75.25	3.1	75.21	75.30	-1.1	20,297	-0.01%
2021/04/13	4	74.08	29	74.71	74.00	-25	20,402	-0.12%
2021/04/12	2	76.50	0	78.40	76.40	2	20,581	0.01%
2021/04/09	9	80.93	5	80.56	79.00	4	20,588	0.02%
2021/04/08	9	80.31	6	79.42	79.80	3	20,616	0.01%
2021/04/07	13	79.49	12	79.57	79.50	1	20,634	0.00%
2021/04/06	26	79.28	13	78.38	81.10	13	20,773	0.06%
2021/04/01	2	76.70	1	75.60	75.50	1	21,171	0.00%
2021/03/31	11	75.72	11	76.56	75.80	0	21,598	0.00%
2021/03/30	1	73.80	1	72.80	73.10	0	22,568	0.00%
2021/03/29	8	74.74	35	72.34	72.40	-27	22,798	-0.12%
2021/03/26	7	68.71	6	69.00	69.00	1	22,533	0.00%
2021/03/25	14	70.80	10	67.99	68.00	4	22,491	0.02%
2021/03/24	14	71.25	91	71.82	70.20	-77	22,209	-0.35%
2021/03/23	88	70.65	12.2	69.70	70.80	75.8	21,339	0.36%
2021/03/22	2	65.40	12	65.67	65.30	-10	20,493	-0.05%
2021/03/19	6	63.72	8	64.91	63.40	-2	20,159	-0.01%
2021/03/18	19	63.94	80	64.83	63.10	-61	19,809	-0.31%
2021/03/17	82	64.79	54	64.39	64.60	28	19,342	0.14%
2021/03/16	2	60.05	7	59.84	60.30	-5	18,592	-0.03%
2021/03/15	15	59.40	2	59.70	59.60	13	18,506	0.07%
2021/03/12	3	59.73	1	60.30	58.60	2	18,490	0.01%
2021/03/11	0	0.00	7	58.67	59.90	-7	18,523	-0.04%
2021/03/10	1	57.40	6	57.37	57.60	-5	18,503	-0.03%
2021/03/09	11	56.75	2	56.80	56.90	9	18,499	0.05%
2021/03/08	5	58.58	6	59.32	58.40	-1	18,414	-0.01%
2021/03/05	0	0.00	1.1	56.44	56.40	-1.1	18,256	-0.01%
2021/03/04	6	57.55	4	56.83	56.40	2	18,282	0.01%
2021/03/03	1	57.70	1	56.40	58.40	0	18,247	0.00%
2021/03/02	2	59.15	0	0.00	57.20	2	18,591	0.01%
2021/02/26	0	0.00	1	59.00	59.30	-1	18,657	-0.01%
2021/02/25	2	59.00	0	0.00	58.70	2	18,873	0.01%
2021/02/24	3	60.80	1	59.20	58.50	2	18,808	0.01%
2021/02/23	0	0.00	13	60.70	60.80	-13	18,742	-0.07%
2021/02/22	25	62.50	8	63.56	61.50	17	18,702	0.09%
2021/02/19	2.1	60.78	4	60.65	61.40	-1.9	18,460	-0.01%
2021/02/18	3	60.93	0	0.00	60.60	3	18,605	0.02%
2021/02/17	22	61.45	33	61.57	62.50	-11	19,117	-0.06%
2021/02/05	26	57.78	33.2	57.79	57.90	-7.2	18,671	-0.04%
2021/02/04	7	54.10	8	54.53	54.00	-1	17,802	-0.01%
2021/02/03	2	54.50	0	0.00	53.60	2	17,791	0.01%
2021/02/02	5	55.12	11	54.99	55.20	-6	17,572	-0.03%
2021/02/01	15	52.63	23	52.67	53.70	-8	17,009	-0.05%
2021/01/29	19	54.64	18	55.04	51.90	1	16,705	0.01%
2021/01/28	0	0.00	8.2	54.25	52.80	-8.2	15,996	-0.05%
2021/01/27	1	55.30	3	54.43	53.80	-2	15,772	-0.01%
2021/01/26	9	54.93	58.2	55.92	54.10	-49.2	15,546	-0.32%
2021/01/25	2	52.90	8	54.34	54.00	-6	14,918	-0.04%
2021/01/22	51	49.58	2	50.85	52.10	49	14,523	0.34%
2021/01/21	6	49.71	5	49.89	50.50	1	14,213	0.01%
2021/01/20	5	46.55	5	46.90	46.90	0	13,985	0.00%
2021/01/19	3	48.10	3	49.10	47.95	0	13,887	0.00%
2021/01/18	10	47.46	5	47.63	48.10	5	13,843	0.04%
2021/01/15	0	0.00	2	52.20	50.10	-2	13,596	-0.01%
2021/01/14	1	52.30	8	51.95	52.50	-7	13,422	-0.05%
2021/01/13	1	52.70	0	0.00	53.20	1	13,293	0.01%
2021/01/12	2	51.10	2	51.05	50.40	0	13,148	0.00%
2021/01/11	8	52.95	1	53.10	52.60	7	12,997	0.05%
2021/01/08	2	52.30	0	0.00	52.50	2	12,869	0.02%
2021/01/07	5	52.32	2	52.95	52.60	3	12,778	0.02%
2021/01/06	8	53.10	2	55.00	51.40	6	12,634	0.05%
2021/01/05	7	54.24	7	54.40	53.40	0	12,302	0.00%
2021/01/04	1	52.70	0	0.00	52.70	1	11,872	0.01%
2020/12/31	6	52.90	6	52.97	53.30	0	11,712	0.00%
2020/12/30	1	52.80	11	53.04	52.90	-10	11,421	-0.09%
2020/12/29	2.2	53.91	7	53.86	54.60	-4.9	11,222	-0.04%
2020/12/28	27	54.16	37	54.69	55.50	-10	10,862	-0.09%
2020/12/25	18	52.71	47	52.39	51.80	-29	10,069	-0.29%
2020/12/24	85	51.13	63.3	52.31	51.50	21.8	9,435	0.23%
2020/12/23	0	0.00	23	48.74	48.80	-23	7,858	-0.29%
2020/12/22	6	45.68	3	45.27	44.40	3	7,373	0.04%
2020/12/21	7	44.44	5	45.10	45.10	2	7,047	0.03%
2020/12/17	1	43.15	0	0.00	43.25	1	6,888	0.01%
2020/12/15	0	0.00	0	42.80	41.90	0	6,927	0.00%
2020/12/11	5	42.33	4	42.18	42.50	1	6,994	0.01%
2020/12/10	5	43.38	1	43.75	43.30	4	6,923	0.06%
2020/12/09	3	44.90	2	44.70	44.70	1	6,787	0.01%
2020/12/08	7.5	44.80	5	44.73	45.25	2.5	6,732	0.04%
2020/12/07	2	46.20	2	45.00	44.85	0	6,676	0.00%
2020/12/04	3	46.30	7	46.10	46.20	-4	6,565	-0.06%
2020/12/03	3.5	45.80	0	0.00	45.20	3.5	6,440	0.05%
2020/12/02	2	45.28	0	0.00	45.50	2	6,364	0.03%
2020/12/01	3	44.95	1	44.70	44.95	2	6,252	0.03%
2020/11/30	5	46.06	7	46.79	45.85	-2	6,096	-0.03%
2020/11/27	2	46.03	8	46.11	46.05	-6	5,956	-0.10%
2020/11/26	17	46.58	8	46.73	46.50	9	5,867	0.15%
2020/11/25	14	45.46	16	45.70	46.00	-2	5,354	-0.04%
2020/11/24	9	45.12	3	45.73	44.45	6	5,108	0.12%
2020/11/23	8	44.61	1	45.15	44.40	7	4,777	0.15%
2020/11/20	9	45.02	4.4	45.50	44.45	4.6	4,694	0.10%
2020/11/19	0	0.00	4	44.85	45.20	-4	4,544	-0.09%
2020/11/18	6	45.01	5	45.01	45.00	1	4,419	0.02%
2020/11/17	3.4	44.83	7.1	44.86	44.50	-3.7	4,216	-0.09%
2020/11/16	15.3	45.56	30	45.06	44.50	-14.8	3,939	-0.37%
2020/11/13	5	42.22	14	42.72	42.90	-9	3,069	-0.29%
2020/11/12	4	41.90	5	42.09	41.90	-1	2,611	-0.04%
2020/11/11	3	39.00	1	40.15	40.70	2	2,016	0.10%
2020/11/06	0	42.55	0	0.00	38.50	0	1,890	0.00%
2020/11/04	0	0.00	21	38.82	38.70	-21	1,921	-1.09%
2020/11/02	2	38.60	2	37.75	38.50	0	1,988	0.00%
2020/10/28	1	38.35	0	0.00	38.35	1	2,055	0.05%
2020/10/27	0	0.00	1	38.85	38.80	-1	2,088	-0.05%
2020/10/26	3	38.88	22	39.08	38.70	-19	2,222	-0.86%
2020/10/23	1	38.00	2	38.10	38.20	-1	2,189	-0.05%
2020/10/22	0	0.00	13	37.92	37.90	-13	2,238	-0.58%
2020/10/21	0	0.00	3	38.35	37.95	-3	2,274	-0.13%
2020/10/20	4	38.33	1	38.60	38.10	3	2,295	0.13%
2020/10/13	6	36.33	0	0.00	36.45	6	2,382	0.25%
2020/10/12	1	36.85	0	0.00	36.45	1	2,386	0.04%
2020/10/08	1	37.10	0	0.00	37.05	1	2,412	0.04%
2020/10/07	0	0.00	0.3	37.25	37.25	-0.3	2,440	-0.01%
2020/10/06	4	37.13	0	0.00	37.30	4	2,466	0.16%
2020/09/30	1	37.60	0	0.00	37.60	1	2,582	0.04%
2020/09/25	20	38.05	0	0.00	37.05	20	2,826	0.71%
2020/09/24	1	37.35	0	0.00	37.75	1	2,872	0.03%
2020/09/21	4	39.68	4	38.70	38.70	0	3,083	0.00%
2020/09/17	0	0.00	5.1	40.99	40.60	-5.1	3,125	-0.16%
2020/09/15	0	0.00	1	39.55	39.40	-1	3,060	-0.03%
2020/09/10	0	40.10	1	39.00	38.50	-1	3,264	-0.03%
2020/09/09	0	0.00	22	38.95	39.00	-22	3,282	-0.67%
2020/09/07	1	37.65	0.2	38.15	37.65	0.8	3,318	0.02%
2020/09/01	0.1	38.40	0	0.00	38.15	0.1	3,582	0.00%
2020/08/28	4	37.74	0	0.00	37.75	4	3,741	0.11%
2020/08/25	1	38.40	2	38.80	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	2	37.65	38.20	-2	3,868	-0.05%
2020/08/21	4	36.93	1	37.05	37.00	3	3,954	0.08%
2020/08/20	7	36.77	3	36.75	36.05	4	4,025	0.10%
2020/08/19	1	39.55	1	38.95	38.90	0	4,079	0.00%
2020/08/14	0	0.00	2.1	39.10	39.15	-2.1	4,210	-0.05%
2020/08/13	4	39.44	2.2	39.53	39.05	1.8	4,247	0.04%
2020/08/07	1	40.20	2	40.15	40.10	-1	4,745	-0.02%
2020/08/06	0	0.00	1	41.30	40.75	-1	4,823	-0.02%
2020/08/04	0	0.00	2	41.30	41.25	-2	5,361	-0.04%
2020/08/03	2	40.93	0	0.00	40.85	2	5,506	0.04%
2020/07/31	0	0.00	1	41.15	41.15	-1	5,644	-0.02%
2020/07/30	2	41.00	3	41.05	40.90	-1	5,952	-0.02%
2020/07/28	2	39.60	3	39.50	38.50	-1	6,369	-0.02%
2020/07/27	1	39.80	1	40.20	39.80	0	6,722	0.00%
2020/07/24	1	40.10	0	0.00	40.05	1	6,856	0.01%
2020/07/15	3	40.70	5	40.72	40.30	-2	6,823	-0.03%
2020/07/13	1	40.10	1	40.75	40.90	0	6,834	0.00%
2020/07/10	2	40.10	0	0.00	40.10	2	6,865	0.03%
2020/07/09	1	41.80	5	41.30	41.20	-4	6,897	-0.06%
2020/07/08	0	0.00	1	41.80	41.70	-1	6,989	-0.01%
2020/07/07	0	0.00	4	42.01	42.00	-4	6,965	-0.06%
2020/07/06	10	41.77	3	41.88	41.75	7	6,931	0.10%
2020/07/03	1	40.95	1	40.90	40.90	0	6,929	0.00%
2020/07/02	0	0.00	2	41.25	41.15	-2	6,967	-0.03%
2020/07/01	0	0.00	1	41.75	41.65	-1	6,887	-0.01%
2020/06/30	5.2	41.88	54	41.86	41.85	-48.8	6,845	-0.71%
2020/06/29	7	42.91	1	42.90	42.90	6	6,765	0.09%
2020/06/24	0	0.00	5	42.96	42.85	-5	6,669	-0.07%
2020/06/23	4	43.05	13	42.85	42.70	-9	6,670	-0.13%
2020/06/22	1	42.60	0	0.00	42.45	1	6,647	0.02%
2020/06/19	2	43.00	0	0.00	42.85	2	6,669	0.03%
2020/06/18	3	43.00	2	42.95	42.85	1	6,667	0.01%
2020/06/17	2	42.55	11	42.62	42.95	-9	6,597	-0.14%
2020/06/16	5	41.90	3	41.78	42.00	2	6,551	0.03%
2020/06/15	1	41.20	0	41.30	41.20	1	6,618	0.01%
2020/06/12	2	39.83	1	40.20	41.50	1	6,634	0.02%
2020/06/11	4	41.28	10	41.95	40.90	-6	6,651	-0.09%
2020/06/10	0	0.00	1	42.40	42.45	-1	6,623	-0.02%
2020/06/09	0	0.00	3	42.45	42.30	-3	6,697	-0.04%
2020/06/08	55.2	42.30	0	0.00	42.25	55.2	6,808	0.81%
2020/06/05	0.1	42.80	0	0.00	42.65	0.1	6,766	0.00%
2020/06/04	0.1	42.65	7	42.31	42.65	-6.9	6,762	-0.10%
2020/06/03	0.2	41.95	4	41.94	41.90	-3.8	6,728	-0.06%
2020/06/02	1.1	41.98	0	0.00	41.50	1.1	6,800	0.02%
2020/06/01	5	41.32	1	41.45	41.75	4	6,870	0.06%
2020/05/29	0.1	40.95	0	0.00	40.95	0.1	6,863	0.00%
2020/05/28	1	40.85	5	41.64	40.60	-4	6,904	-0.06%
2020/05/27	10	42.47	12	42.00	41.85	-2	6,848	-0.03%
2020/05/26	21	42.03	11	42.35	42.25	10	6,841	0.15%
2020/05/25	2.1	41.21	2	41.30	41.55	0.1	6,753	0.00%
2020/05/22	11	41.52	1	41.60	41.15	10	6,717	0.15%
2020/05/21	3	41.77	2	41.75	41.90	1	6,697	0.01%
2020/05/20	2	40.98	0	0.00	40.95	2	6,702	0.03%
2020/05/19	2	40.65	4	41.33	41.85	-2	6,669	-0.03%
2020/05/18	6	40.40	2	40.50	40.20	4	6,592	0.06%
2020/05/15	4	42.10	2	42.18	41.90	2	6,449	0.03%
2020/05/14	4	41.76	2	41.20	41.30	2	6,348	0.03%
2020/05/13	8	43.01	7	43.04	42.95	1	6,213	0.02%
2020/05/12	7	44.26	4	43.94	43.70	3	6,141	0.05%
2020/05/11	1	44.00	17	44.06	44.20	-16	5,978	-0.27%
2020/05/08	8	42.28	27	42.51	42.30	-19	5,640	-0.34%
2020/05/07	10	42.51	4	42.74	42.30	6	5,486	0.11%
2020/05/06	11	42.40	10	42.36	41.75	1	5,362	0.02%
2020/05/05	14	41.16	0	0.00	40.80	14	5,071	0.28%
2020/05/04	21	40.59	2	40.53	41.50	19	4,899	0.39%
2020/04/30	5	39.72	34	40.11	40.50	-29	4,660	-0.62%
2020/04/29	0	0.00	3	36.35	36.85	-3	4,394	-0.07%
2020/04/28	0	0.00	2	35.35	35.50	-2	4,387	-0.05%
2020/04/27	0	0.00	2	35.38	35.25	-2	4,465	-0.04%
2020/04/23	4	34.78	0	0.00	34.60	4	4,462	0.09%
2020/04/22	0	34.20	1	33.95	34.05	-1	4,453	-0.02%
2020/04/21	15	34.20	0	0.00	33.60	15	4,466	0.34%
2020/04/20	1	35.00	0	0.00	34.90	1	4,514	0.02%
2020/04/17	14	34.76	0	0.00	34.75	14	4,584	0.31%
2020/04/16	1	35.20	0	0.00	35.15	1	4,539	0.02%
2020/04/15	15	35.22	0	0.00	35.20	15	4,612	0.33%
2020/04/14	5	35.07	5	35.55	35.40	0	4,612	0.00%
2020/04/13	13	35.07	2	35.03	34.80	11	4,589	0.24%
2020/04/10	0	0.00	6	33.20	33.30	-6	4,513	-0.13%
2020/04/08	0	0.00	1	33.20	33.50	-1	4,574	-0.02%
2020/04/07	2	32.90	6	32.15	32.90	-4	4,500	-0.09%
2020/04/06	1	30.35	4	30.35	30.50	-3	4,421	-0.07%
2020/03/30	1	29.70	2	29.73	30.20	-1	4,472	-0.02%
2020/03/27	8	30.48	1	30.40	30.20	7	4,543	0.15%
2020/03/26	1	29.45	1	29.30	29.70	0	4,546	0.00%
2020/03/25	2	29.95	0	0.00	29.70	2	4,561	0.04%
2020/03/20	3	28.63	1	28.50	28.60	2	5,173	0.04%
2020/03/19	2	26.45	3	26.45	26.45	-1	5,391	-0.02%
2020/03/18	3	29.97	0	0.00	29.35	3	5,436	0.06%
2020/03/16	10	31.43	0	0.00	31.00	10	5,561	0.18%
2020/03/13	1	30.90	1	30.90	31.95	0	5,565	0.00%
2020/03/12	4	34.94	1	35.00	34.30	3	5,506	0.05%
2020/03/11	0	0.00	5	39.10	38.05	-5	5,468	-0.09%
2020/03/10	5	37.40	1	36.90	38.55	4	5,761	0.07%
2020/03/09	1	38.70	1	38.35	38.00	0	5,901	0.00%
2020/03/06	9	39.39	14	39.98	39.70	-5	5,920	-0.08%
2020/03/05	5	39.60	3	39.18	39.65	2	6,003	0.03%
2020/03/04	1	37.60	1	38.40	38.40	0	6,457	0.00%
2020/03/03	0	0.00	5	37.56	38.30	-5	6,684	-0.07%
2020/03/02	6	36.40	0	0.00	36.25	6	6,716	0.09%
2020/02/27	3	37.63	1	38.50	37.00	2	6,860	0.03%
2020/02/25	1	38.45	7	38.27	38.90	-6	6,761	-0.09%
2020/02/24	0	0.00	1	38.40	39.15	-1	6,759	-0.01%
2020/02/21	1	38.95	0	0.00	38.95	1	6,745	0.02%
2020/02/20	0	0.00	1	38.80	38.50	-1	6,684	-0.01%
2020/02/19	0	0.00	8	38.33	38.25	-8	6,673	-0.12%
2020/02/17	21	38.44	18	38.72	38.60	3	6,701	0.04%
2020/02/14	7	37.71	0	0.00	38.00	7	6,672	0.10%
2020/02/13	0	0.00	2	38.60	37.70	-2	6,723	-0.03%
2020/02/12	6	38.43	2	38.35	38.30	4	6,714	0.06%
2020/02/10	0	0.00	17	36.32	36.60	-17	6,972	-0.24%
2020/02/07	1	36.35	3	36.70	36.35	-2	7,364	-0.03%
2020/02/06	9	36.65	3	36.80	37.10	6	7,746	0.08%
2020/02/05	2	35.78	6	35.68	35.85	-4	7,741	-0.05%
2020/02/04	1	34.20	11	35.87	35.95	-10	7,703	-0.13%
2020/02/03	6	33.08	1	33.05	33.40	5	7,678	0.07%
2020/01/31	26	38.50	18	36.38	36.45	8	7,587	0.11%
2020/01/30	3	38.50	1	39.40	38.45	2	7,532	0.03%
2020/01/17	12	43.44	2	43.00	43.00	10	7,589	0.13%
2020/01/15	0	0.00	7	43.70	43.35	-7	7,873	-0.09%
2020/01/14	0	0.00	5	44.00	43.75	-5	8,146	-0.06%
2020/01/13	2	43.25	16	43.46	43.40	-14	8,108	-0.17%
2020/01/10	10	42.65	10	42.55	42.55	0	8,078	0.00%
2020/01/09	1	42.70	1	42.40	42.40	0	8,088	0.00%
2020/01/08	3	42.55	2	43.20	43.15	1	8,102	0.01%
2020/01/07	10	42.90	0	0.00	43.10	10	8,246	0.12%
2020/01/06	0	0.00	11	42.10	42.80	-11	8,254	-0.13%
2020/01/03	1	42.35	2	42.20	42.80	-1	8,271	-0.01%
2020/01/02	11	43.14	1	43.15	43.10	10	8,253	0.12%
2019/12/31	1	42.60	0	0.00	42.55	1	8,331	0.01%
2019/12/30	6	42.72	1	42.60	42.55	5	8,401	0.06%
2019/12/27	7	42.41	6	42.39	42.35	1	8,440	0.01%
2019/12/25	0	0.00	1	42.35	42.45	-1	8,590	-0.01%
2019/12/24	12	41.52	32	41.40	41.45	-20	8,942	-0.22%
2019/12/23	1	41.95	5	41.95	41.95	-4	8,962	-0.04%
2019/12/20	3	42.50	0	0.00	42.60	3	9,107	0.03%
2019/12/19	2	42.70	3	42.75	42.75	-1	9,700	-0.01%
2019/12/18	13	43.08	4	43.11	42.60	9	10,083	0.09%
2019/12/17	39	45.62	5	44.32	44.25	34	10,305	0.33%
2019/12/16	1	46.30	44	46.39	46.80	-43	10,013	-0.43%
2019/12/13	10	45.45	11	45.26	45.30	-1	9,961	-0.01%
2019/12/12	36	45.75	20	45.50	44.85	16	10,269	0.16%
2019/12/11	2	45.18	0	0.00	45.30	2	10,281	0.02%
2019/12/10	0	0.00	6	44.58	45.00	-6	10,391	-0.06%
2019/12/09	1	45.25	2	45.28	45.00	-1	10,420	-0.01%
2019/12/06	2	45.30	6	45.32	45.30	-4	10,519	-0.04%
2019/12/05	36	46.02	26	46.58	45.40	10	10,532	0.09%
2019/12/04	0	0.00	4	45.20	45.25	-4	10,426	-0.04%
2019/12/03	0	0.00	7	44.26	44.50	-7	10,636	-0.07%
2019/12/02	7	43.88	11	44.24	44.85	-4	10,677	-0.04%
2019/11/29	63	45.15	44	45.34	44.40	19	10,682	0.18%
2019/11/28	4	43.56	5	43.64	43.90	-1	10,301	-0.01%
2019/11/27	1	42.70	0	0.00	42.60	1	10,422	0.01%
2019/11/26	0	0.00	6	42.95	43.00	-6	10,526	-0.06%
2019/11/25	0	0.00	1	41.55	41.25	-1	10,621	-0.01%
2019/11/20	3	40.70	0	0.00	40.60	3	11,769	0.03%
2019/11/19	0	0.00	2	41.20	40.75	-2	11,960	-0.02%
2019/11/18	2	41.15	0	0.00	41.05	2	12,160	0.02%
2019/11/14	2	40.63	0	0.00	40.65	2	12,744	0.02%
2019/11/12	1	40.85	1	41.10	41.45	0	13,341	0.00%
2019/11/11	1	40.55	0	0.00	40.40	1	13,834	0.01%
2019/11/08	32	41.31	35	41.30	41.00	-3	14,410	-0.02%
2019/11/07	32	40.56	28	40.54	40.60	4	14,552	0.03%
2019/11/06	10	42.58	3	44.13	42.00	7	14,468	0.05%
2019/11/05	32	45.07	10	45.30	45.30	22	14,132	0.16%
2019/11/04	0	0.00	2	44.10	43.50	-2	13,749	-0.01%
2019/10/31	0	0.00	1	43.90	43.35	-1	13,704	-0.01%
2019/10/30	0	0.00	17	43.11	43.65	-17	13,699	-0.12%
2019/10/29	2	43.50	2	43.00	42.80	0	13,673	0.00%
2019/10/28	0	0.00	3	44.08	43.85	-3	13,617	-0.02%
2019/10/25	1	43.15	4	43.35	43.15	-3	13,563	-0.02%
2019/10/24	1	44.10	0	0.00	44.10	1	13,517	0.01%
2019/10/23	31	44.59	31	44.68	44.35	0	13,520	0.00%
2019/10/22	0	0.00	7	43.81	44.10	-7	13,312	-0.05%
2019/10/21	2	42.68	4	42.53	42.75	-2	13,039	-0.02%
2019/10/18	0	0.00	1	42.30	42.25	-1	12,991	-0.01%
2019/10/17	8	42.16	0	0.00	41.95	8	12,961	0.06%
2019/10/16	0	0.00	4	42.76	42.00	-4	12,920	-0.03%
2019/10/15	15	42.88	17	42.39	42.45	-2	12,807	-0.02%
2019/10/14	11	41.91	10	41.55	41.15	1	12,605	0.01%
2019/10/09	21	40.49	40	40.63	40.50	-19	12,511	-0.15%
2019/10/04	6	41.06	0	0.00	41.00	6	12,222	0.05%
2019/10/03	12	41.67	10	42.00	41.95	2	12,128	0.02%
2019/10/02	31	41.24	21	41.35	42.40	10	12,070	0.08%
2019/10/01	10	41.00	10	40.65	41.00	0	11,963	0.00%
2019/09/27	21	41.13	11	41.18	40.60	10	11,886	0.08%
2019/09/26	10	43.39	0	0.00	43.50	10	11,505	0.09%
2019/09/25	9	43.24	0	0.00	43.20	9	11,442	0.08%
2019/09/24	43	43.69	2	43.93	43.45	41	11,299	0.36%
2019/09/23	9	47.21	0	0.00	46.80	9	10,695	0.08%
2019/09/20	4	48.51	3	47.90	48.60	1	10,293	0.01%
2019/09/19	6	46.51	20	46.90	46.90	-14	9,803	-0.14%
2019/09/18	0	0.00	2	47.35	46.55	-2	9,709	-0.02%
2019/09/17	2	47.60	3.5	47.66	47.10	-1.5	9,484	-0.02%
2019/09/16	1.5	46.50	12	46.17	46.50	-10.5	9,039	-0.12%
2019/09/12	11	46.20	1	45.70	46.35	10	8,913	0.11%
2019/09/11	0	0.00	1	45.30	45.20	-1	8,751	-0.01%
2019/09/10	20	44.80	0	0.00	45.30	20	8,666	0.23%
2019/09/06	0	0.00	6	47.32	46.30	-6	8,432	-0.07%
2019/09/05	6	46.55	11	46.93	46.70	-5	8,273	-0.06%
2019/09/03	3	45.27	11	44.90	45.05	-8	7,723	-0.10%
2019/09/02	1	43.80	3	44.43	44.50	-2	7,511	-0.03%
2019/08/30	9	45.11	102	46.09	43.20	-93	7,313	-1.27%	大賣/
2019/08/29	5	46.73	11	46.99	46.80	-6	6,927	-0.09%
2019/08/28	10	46.59	17	46.16	46.30	-7	6,709	-0.10%
2019/08/27	2	46.25	15	46.36	46.50	-13	6,414	-0.20%
2019/08/26	15	42.78	19	42.46	43.55	-4	5,719	-0.07%
2019/08/23	3	43.05	9	43.36	42.95	-6	5,531	-0.11%
2019/08/22	25	42.65	50	42.67	42.30	-25	5,193	-0.48%
2019/08/20	0	0.00	1	41.80	40.80	-1	4,749	-0.02%
2019/08/19	4	43.33	5	43.15	42.30	-1	4,500	-0.02%
2019/08/16	11	41.71	15	41.31	41.75	-4	4,112	-0.10%
2019/08/15	153	41.55	5	41.39	41.80	148	3,876	3.82%	大買/鉅額交易
2019/08/14	4	40.54	12	40.44	41.50	-8	3,444	-0.23%
2019/08/13	2	39.10	14	38.83	38.20	-12	2,872	-0.42%
2019/08/12	4	37.30	9	38.10	38.10	-5	2,255	-0.22%
2019/08/08	40	33.96	73	34.67	34.65	-33	2,010	-1.64%
2019/08/07	10	33.00	1	33.60	33.65	9	1,853	0.49%
2019/08/05	0	0.00	5	32.26	32.00	-5	1,759	-0.28%
2019/08/02	0	0.00	2	32.63	32.30	-2	1,764	-0.11%
2019/07/26	0	0.00	1	33.05	33.10	-1	1,575	-0.06%
2019/07/25	1	33.20	11	33.11	32.75	-10	1,546	-0.65%
2019/07/18	1	30.75	0	0.00	30.75	1	1,492	0.07%
2019/07/17	1	31.05	0	0.00	31.00	1	1,504	0.07%
2019/07/04	0	0.00	2	31.40	31.45	-2	1,864	-0.11%
2019/07/01	1	30.70	2	31.45	31.45	-1	2,088	-0.05%
2019/06/25	0	0.00	1	31.85	31.95	-1	2,505	-0.04%
2019/06/24	1	32.35	0	0.00	32.30	1	2,576	0.04%
2019/06/21	0	0.00	1	32.50	32.50	-1	2,585	-0.04%
2019/06/20	0	0.00	1	32.85	32.70	-1	2,619	-0.04%
2019/06/19	2	32.03	0	0.00	32.00	2	2,584	0.08%
2019/06/14	6	31.11	5	31.30	31.35	1	2,623	0.04%
2019/06/12	0	0.00	1	29.40	29.35	-1	2,608	-0.04%
2019/06/11	0	0.00	3	29.12	29.20	-3	2,613	-0.11%
2019/06/10	0	0.00	6	28.78	28.80	-6	2,623	-0.23%
2019/06/06	3	28.68	0	0.00	28.45	3	2,638	0.11%
2019/06/05	0	0.00	6	29.26	28.85	-6	2,645	-0.23%
2019/06/04	2	28.90	0	0.00	28.65	2	2,656	0.08%
2019/06/03	2	28.65	0	0.00	28.70	2	2,700	0.07%
2019/05/31	2	29.08	2	29.30	29.00	0	2,734	0.00%
2019/05/30	1	28.80	3	28.87	28.90	-2	2,754	-0.07%
2019/05/28	3	28.27	0	0.00	28.30	3	2,896	0.10%
2019/05/27	0	0.00	1	28.15	28.15	-1	3,286	-0.03%
2019/05/24	1	28.45	0	0.00	28.25	1	3,344	0.03%
2019/05/22	0	0.00	1	29.20	28.80	-1	3,392	-0.03%
2019/05/21	0	0.00	3	28.25	29.10	-3	3,435	-0.09%
2019/05/20	3	29.00	0	0.00	28.50	3	3,451	0.09%
2019/05/15	0	0.00	2	30.15	30.05	-2	3,645	-0.05%
2019/05/13	7	29.67	0	0.00	28.70	7	3,712	0.19%
2019/05/10	2	29.98	1	29.70	29.85	1	3,759	0.03%
2019/05/09	2	30.75	6	30.53	30.35	-4	3,760	-0.11%
2019/05/08	1	31.45	0	0.00	31.30	1	3,748	0.03%
2019/05/07	1	31.55	1	31.95	31.85	0	3,774	0.00%
2019/05/06	1	31.90	5	32.30	31.70	-4	3,817	-0.10%
2019/05/02	2	32.70	1	33.00	33.00	1	3,818	0.03%
2019/04/30	1	32.65	0	0.00	32.80	1	3,854	0.03%
2019/04/29	1	33.35	0	0.00	33.00	1	3,914	0.03%
2019/04/25	0	0.00	1	35.00	34.60	-1	3,952	-0.03%
2019/04/24	0	0.00	5	34.29	34.65	-5	4,013	-0.12%
2019/04/22	5	34.35	1	35.20	34.55	4	4,007	0.10%
2019/04/17	0	0.00	1	34.80	34.50	-1	3,983	-0.03%
2019/04/16	7	34.73	4	34.65	34.90	3	4,021	0.07%
2019/04/15	0	0.00	1	33.25	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	3	33.48	2	33.80	33.15	1	3,913	0.03%
2019/04/10	2	33.80	1	34.10	33.85	1	3,898	0.03%
2019/04/09	0	0.00	1	34.95	34.35	-1	3,879	-0.03%
2019/04/08	0	0.00	10	33.75	34.00	-10	3,761	-0.27%
2019/04/02	26	34.96	8	34.59	34.55	18	3,618	0.50%
2019/04/01	4	33.53	2	33.38	33.40	2	3,357	0.06%
2019/03/29	2	33.10	7	32.89	33.30	-5	3,274	-0.15%
2019/03/28	1	32.35	1	32.40	32.45	0	3,149	0.00%
2019/03/27	2	32.80	0	0.00	32.70	2	3,173	0.06%
2019/03/25	1	31.70	2	31.65	31.95	-1	3,122	-0.03%
2019/03/20	0	0.00	35	31.81	31.85	-35	3,073	-1.14%
2019/03/18	7	32.00	4	32.55	32.50	3	3,114	0.10%
2019/03/15	31	31.42	0	0.00	31.75	31	3,052	1.02%
2019/03/13	0	0.00	1	30.80	30.80	-1	3,133	-0.03%
2019/03/07	1	31.85	0	0.00	31.30	1	3,361	0.03%
2019/03/06	5	31.53	2	31.43	31.30	3	3,401	0.09%
2019/02/27	6	31.81	1	31.85	32.50	5	3,436	0.15%
2019/02/26	6	32.78	9	32.80	32.55	-3	3,339	-0.09%
2019/02/25	2	31.03	1	30.85	31.20	1	2,972	0.03%
2019/02/21	0	0.00	6	30.66	30.80	-6	2,927	-0.20%
2019/02/20	1	30.85	0	0.00	30.75	1	2,971	0.03%
2019/02/19	3	30.75	0	0.00	30.60	3	2,943	0.10%
2019/02/18	1	30.85	0	0.00	30.70	1	2,941	0.03%
2019/02/15	1	30.85	0	0.00	31.00	1	2,918	0.03%
2019/02/14	2	31.08	1	31.05	31.20	1	2,878	0.03%
2019/02/11	5	31.10	1	31.35	30.70	4	2,757	0.15%
2019/01/30	1	30.00	22	30.05	29.95	-21	2,692	-0.78%
2019/01/28	1	30.05	1	30.15	30.15	0	2,676	0.00%
2019/01/25	0	0.00	1	30.20	30.05	-1	2,701	-0.04%
2019/01/23	0	0.00	2	29.55	29.55	-2	2,654	-0.08%
2019/01/22	7	29.81	2	30.00	30.00	5	2,639	0.19%
2019/01/21	0	0.00	3	30.30	30.05	-3	2,591	-0.12%
2019/01/18	8	29.26	7	29.52	29.30	1	2,512	0.04%
2019/01/17	4	29.21	1	29.45	29.15	3	2,491	0.12%
2019/01/16	0	0.00	1	29.40	29.55	-1	2,448	-0.04%
2019/01/10	0	0.00	5	27.70	28.00	-5	2,258	-0.22%
2019/01/09	2	27.68	16	27.71	27.85	-14	2,264	-0.62%
2019/01/08	20	27.83	1	27.90	27.90	19	2,242	0.85%
2019/01/03	1	27.00	0	0.00	27.15	1	2,196	0.05%
2018/12/26	1	29.35	10	29.45	28.25	-9	2,194	-0.41%
2018/12/24	20	29.60	10	29.60	29.85	10	2,183	0.46%
2018/12/21	0	0.00	1	28.45	28.40	-1	2,135	-0.05%
2018/12/18	2	28.10	0	0.00	28.10	2	2,125	0.09%
2018/12/13	30	29.75	0	0.00	29.15	30	2,214	1.35%
2018/12/12	0	0.00	5	29.82	30.00	-5	2,202	-0.23%
2018/12/11	1	28.05	8	28.28	28.90	-7	2,113	-0.33%
2018/12/10	2	27.88	0	0.00	27.70	2	2,176	0.09%
2018/12/07	12	28.26	10	28.36	28.20	2	2,176	0.09%
2018/12/06	4	29.64	0	0.00	29.10	4	2,101	0.19%
2018/12/05	2	30.35	1	30.85	30.70	1	2,055	0.05%
2018/12/04	0	0.00	2	31.70	31.95	-2	2,034	-0.10%
2018/12/03	4	30.98	15	30.95	30.90	-11	1,987	-0.55%
2018/11/30	1	29.35	12	29.41	30.00	-11	1,923	-0.57%
2018/11/29	18	29.90	1	29.55	29.60	17	1,891	0.90%
2018/11/28	5	28.69	5	29.12	29.40	0	1,809	0.00%
2018/11/27	1	28.45	1	28.85	28.85	0	1,772	0.00%
2018/11/26	0	0.00	2	28.63	28.45	-2	1,750	-0.11%
2018/11/23	1	27.55	0	0.00	27.30	1	1,706	0.06%
2018/11/21	1	27.90	1	28.15	28.30	0	1,742	0.00%
2018/11/20	1	28.45	1	28.65	28.40	0	1,737	0.00%
2018/11/19	1	28.55	1	28.90	29.00	0	1,710	0.00%
2018/11/13	1	28.05	0	0.00	28.05	1	1,671	0.06%
2018/11/09	0	0.00	1	27.00	27.30	-1	1,623	-0.06%
2018/11/02	1	28.20	1	27.70	27.15	0	1,795	0.00%
2018/11/01	2	25.90	0	0.00	26.00	2	1,743	0.11%
2018/10/11	0	0.00	5	25.75	25.75	-5	1,897	-0.26%
2018/10/01	3	32.47	0	0.00	32.45	3	1,906	0.16%
2018/09/21	2	31.55	0	0.00	31.40	2	1,962	0.10%
2018/09/19	4	32.80	0	0.00	32.60	4	2,034	0.20%
2018/09/17	0	0.00	1	32.15	32.25	-1	2,018	-0.05%
2018/09/14	17	32.70	0	0.00	32.80	17	2,040	0.83%
2018/08/31	0	0.00	1	32.75	32.80	-1	2,317	-0.04%
2018/08/22	2	31.90	1	32.10	31.80	1	2,538	0.04%
2018/08/21	1.5	31.70	0	0.00	31.60	1.5	2,546	0.06%
2018/08/16	1	32.35	1	32.50	32.60	0	2,627	0.00%
2018/08/15	0	0.00	3	32.92	32.80	-3	2,621	-0.11%
2018/08/14	0	0.00	1	33.40	33.50	-1	2,631	-0.04%
2018/08/13	0	0.00	1	33.90	32.60	-1	2,627	-0.04%
2018/08/10	10	36.24	13	36.03	35.80	-3	2,563	-0.12%
2018/08/09	0	0.00	7	37.64	37.45	-7	2,554	-0.27%
2018/08/03	0	0.00	1	38.10	38.20	-1	2,602	-0.04%
2018/08/02	14	39.10	0	0.00	38.50	14	2,624	0.53%
2018/08/01	16	38.76	1	39.40	39.00	15	2,603	0.58%
2018/07/31	0	0.00	1	38.65	38.65	-1	2,586	-0.04%
2018/07/27	1	38.05	0	0.00	38.05	1	2,603	0.04%
2018/07/24	1	37.85	0	0.00	38.00	1	2,620	0.04%
2018/07/20	0	0.00	1	37.80	37.55	-1	2,606	-0.04%
2018/07/19	0	0.00	1	37.85	37.60	-1	2,629	-0.04%
2018/07/18	1	38.15	0	0.00	37.70	1	2,699	0.04%
2018/07/17	1	38.00	0	0.00	38.00	1	2,771	0.04%
2018/07/05	2	38.35	0	0.00	37.20	2	3,292	0.06%
2018/07/04	0	0.00	10	37.45	37.30	-10	3,275	-0.31%
2018/06/29	23	37.63	2	37.60	37.60	21	3,293	0.64%
2018/06/28	0	0.00	18	40.05	40.00	-18	3,311	-0.54%
2018/06/27	0	0.00	1	40.80	40.35	-1	3,296	-0.03%
2018/06/25	6	41.85	0	0.00	41.25	6	3,337	0.18%
2018/06/20	2	40.70	0	0.00	40.85	2	3,344	0.06%
2018/06/12	0	0.00	14	42.48	42.20	-14	3,249	-0.43%
2018/06/11	0	0.00	1	41.10	41.50	-1	3,079	-0.03%
2018/06/07	1	40.90	1	40.90	40.65	0	3,184	0.00%
2018/06/04	1	40.30	7	40.33	40.30	-6	3,317	-0.18%
2018/06/01	13	39.88	2	39.80	39.85	11	3,321	0.33%
2018/05/31	5	40.02	11	39.74	39.85	-6	3,334	-0.18%
2018/05/28	0	0.00	2	39.10	39.10	-2	3,434	-0.06%
2018/05/25	1	39.65	0	0.00	39.20	1	3,448	0.03%
2018/05/24	2	39.68	1	39.60	39.55	1	3,460	0.03%
2018/05/22	0.3	38.70	0	0.00	39.00	0.3	3,449	0.01%
2018/05/18	5	38.80	0	0.00	38.75	5	3,462	0.14%
2018/05/17	0	0.00	1	39.60	39.25	-1	3,513	-0.03%
2018/05/16	1	38.30	0	0.00	38.50	1	3,507	0.03%
2018/05/11	1	38.60	0	0.00	38.50	1	3,703	0.03%
2018/05/10	10	39.15	0	0.00	39.05	10	3,711	0.27%
2018/05/09	1	38.25	0	0.00	38.40	1	3,736	0.03%
2018/05/07	15	38.00	0	0.00	37.95	15	3,852	0.39%
2018/05/03	2	38.40	0	0.00	38.15	2	4,055	0.05%
2018/05/02	1	39.00	7	39.00	38.85	-6	4,171	-0.14%
2018/04/27	9	39.11	0	0.00	39.10	9	4,217	0.21%
2018/04/24	2	39.63	22	40.63	39.55	-20	4,371	-0.46%
2018/04/23	4	41.58	25	41.30	41.25	-21	4,359	-0.48%
2018/04/20	3	43.20	0	0.00	43.10	3	4,368	0.07%
2018/04/19	2	43.13	1	43.45	43.10	1	4,430	0.02%
2018/04/18	2	43.40	0	0.00	42.85	2	4,569	0.04%
2018/04/17	0	0.00	3	43.58	42.65	-3	4,625	-0.06%
2018/04/16	1	43.90	1	43.40	43.40	0	4,656	0.00%
2018/04/13	12	44.18	9	44.18	43.95	3	4,860	0.06%
2018/04/12	2	41.45	3	41.88	42.30	-1	5,110	-0.02%
2018/04/11	2	41.08	0	0.00	41.05	2	5,324	0.04%
2018/04/09	4	41.65	1	41.30	41.30	3	5,461	0.05%
2018/04/03	1	42.70	0	0.00	42.50	1	5,469	0.02%
2018/04/02	2	43.40	0	0.00	43.15	2	5,508	0.04%
2018/03/31	2	43.70	0	0.00	43.35	2	5,627	0.04%
2018/03/30	3	43.25	0	0.00	43.15	3	5,713	0.05%
2018/03/29	3	43.10	0	0.00	43.05	3	5,768	0.05%
2018/03/28	10	43.05	0	0.00	43.05	10	5,779	0.17%
2018/03/27	0	0.00	2	42.70	42.60	-2	5,873	-0.03%
2018/03/26	1	40.90	2	41.40	41.75	-1	5,918	-0.02%
2018/03/22	20	42.63	0	0.00	42.25	20	5,938	0.34%
2018/03/21	1	42.60	1	42.85	42.55	0	6,059	0.00%
2018/03/20	1	42.30	0	0.00	42.15	1	6,083	0.02%
2018/03/16	2	42.65	0	0.00	42.45	2	6,222	0.03%
2018/03/15	0	0.00	3	43.25	42.95	-3	6,249	-0.05%
2018/03/14	3	44.00	0	0.00	43.25	3	6,329	0.05%
2018/03/13	0	0.00	4	43.05	43.55	-4	6,380	-0.06%
2018/03/12	0	0.00	5	43.72	43.25	-5	6,518	-0.08%
2018/03/09	2	42.80	0	0.00	43.20	2	6,528	0.03%
2018/03/08	1	42.50	0	0.00	42.50	1	6,468	0.02%
2018/03/02	11	43.50	1	43.40	43.20	10	6,704	0.15%
2018/03/01	5	43.30	3	43.15	43.30	2	6,668	0.03%
2018/02/27	1	42.75	0	0.00	42.40	1	6,750	0.01%
2018/02/23	0	0.00	2	41.68	41.60	-2	6,778	-0.03%
2018/02/22	7	40.90	0	0.00	41.45	7	6,832	0.10%
2018/02/21	1	40.45	1	40.70	40.80	0	6,834	0.00%
2018/02/09	0	0.00	1	37.10	39.45	-1	6,936	-0.01%
2018/02/08	2	40.30	0	0.00	39.80	2	6,955	0.03%
2018/02/07	0	0.00	1	41.90	41.30	-1	7,144	-0.01%
2018/02/06	4	40.31	0	0.00	40.50	4	7,439	0.05%
2018/02/01	7	44.09	0	0.00	43.60	7	7,484	0.09%
2018/01/31	0	0.00	3	43.50	44.05	-3	7,600	-0.04%
2018/01/30	6	43.92	3	43.90	43.65	3	7,710	0.04%
2018/01/29	4	43.88	1	44.55	43.60	3	7,968	0.04%
2018/01/25	1	43.15	2	43.10	43.05	-1	8,232	-0.01%
2018/01/24	0	0.00	1	41.85	41.85	-1	8,277	-0.01%
2018/01/23	1	42.40	1	42.20	42.15	0	8,480	0.00%
2018/01/22	2	42.00	2	42.35	41.90	0	8,993	0.00%
2018/01/19	1	41.95	5	41.75	41.70	-4	9,081	-0.04%
2018/01/18	2	43.08	3	43.13	42.50	-1	9,067	-0.01%
2018/01/16	1	43.00	11	43.20	43.10	-10	9,125	-0.11%
2018/01/15	1	44.15	2	44.40	44.00	-1	9,125	-0.01%
2018/01/12	0	0.00	12	44.22	44.60	-12	9,108	-0.13%
2018/01/11	1	44.25	18	43.94	43.35	-17	9,218	-0.18%
2018/01/10	1	44.15	10	44.40	43.65	-9	9,373	-0.10%
2018/01/09	0	0.00	25	45.24	44.05	-25	9,536	-0.26%
2018/01/08	39	44.61	49	45.19	44.90	-10	9,404	-0.11%
2018/01/05	27	42.96	14	42.75	42.80	13	8,875	0.15%
2018/01/04	22	41.83	2	41.48	41.40	20	8,731	0.23%
2018/01/03	14	41.93	2	42.35	41.75	12	8,915	0.13%