金居 (8358)-台新-松江券商分點個股進出

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
60.0
漲跌
▼0.6
漲幅
-0.99%
成交量
1,201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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/12/12	36	60.65	6	61.10	60.00	30	1,440	2.08%
2024/12/11	6	60.87	0	0.00	60.60	6	1,439	0.42%
2024/12/10	1	59.60	0	0.00	60.30	1	1,434	0.07%
2024/12/09	8	59.63	8	60.33	59.60	0	1,432	0.00%
2024/12/05	1	61.10	2	61.10	61.30	-1	1,429	-0.07%
2024/12/04	7	61.51	0	0.00	61.40	7	1,420	0.49%
2024/12/03	10	59.00	0	0.00	59.00	10	1,378	0.73%
2024/11/28	10	57.45	10	57.76	57.40	0	1,495	0.00%
2024/11/27	11	58.72	11	59.55	58.70	0	1,501	0.00%
2024/11/22	0	0.00	5	60.40	61.50	-5	1,523	-0.33%
2024/11/20	1	56.80	0	0.00	56.80	1	1,454	0.07%
2024/11/14	11	57.02	11	57.17	57.00	0	1,585	0.00%
2024/11/12	5	58.10	0	0.00	57.80	5	1,621	0.31%
2024/11/11	16	59.08	16	58.44	59.10	0	1,649	0.00%
2024/11/08	16	60.31	16	60.86	60.30	0	1,664	0.00%
2024/10/30	1	59.40	1	59.50	59.50	0	1,977	0.00%
2024/10/29	9	60.14	9	60.61	60.10	0	2,017	0.00%
2024/10/28	11	61.04	10	61.07	61.00	1	2,031	0.05%
2024/10/25	1	61.60	25	60.70	61.80	-24	2,037	-1.18%
2024/10/22	2	60.00	0	0.00	60.20	2	2,112	0.09%
2024/10/18	5	58.90	1	59.50	58.90	4	2,277	0.18%
2024/10/17	1	59.70	0	0.00	59.90	1	2,359	0.04%
2024/10/16	20	59.18	1	59.00	59.00	19	2,432	0.78%
2024/10/15	1	59.50	0	0.00	59.30	1	2,547	0.04%
2024/10/14	0	58.60	0	0.00	59.10	0	2,714	0.00%
2024/10/01	20	60.72	20	60.46	60.70	0	4,111	0.00%
2024/09/30	10	61.10	10	61.13	61.10	0	4,144	0.00%
2024/09/23	0	0.00	1	61.80	61.80	-1	4,402	-0.02%
2024/09/20	1	62.00	0	0.00	61.30	1	4,520	0.02%
2024/09/18	0	0.00	1	61.40	60.30	-1	4,701	-0.02%
2024/09/16	1	61.60	0	0.00	61.70	1	4,844	0.02%
2024/09/12	0	0.00	5	60.90	60.60	-5	5,005	-0.10%
2024/09/10	23	59.84	18	60.80	59.80	5	5,147	0.10%
2024/09/06	17	60.62	17	60.59	60.60	0	5,247	0.00%
2024/09/04	4	61.75	14	60.01	60.30	-10	5,465	-0.18%
2024/08/30	10	65.36	1	64.90	64.80	9	5,487	0.16%
2024/08/28	1	64.20	0	0.00	63.70	1	5,546	0.02%
2024/08/26	0	0.00	1	64.00	63.40	-1	5,635	-0.02%
2024/08/23	17	63.80	17	62.35	64.00	0	5,655	0.00%
2024/08/22	1	63.60	0	0.00	63.10	1	5,716	0.02%
2024/08/12	10	61.20	10	61.86	61.30	0	7,611	0.00%
2024/08/07	1	60.40	5	61.20	60.70	-4	7,972	-0.05%
2024/08/06	0	0.00	1	55.00	58.10	-1	7,962	-0.01%
2024/08/05	5	58.30	0	0.00	58.30	5	7,876	0.06%
2024/08/02	10	64.72	10	65.50	64.70	0	7,805	0.00%
2024/07/30	8	63.98	8	62.90	64.50	0	7,880	0.00%
2024/07/29	4	63.45	4	64.80	63.20	0	7,877	0.00%
2024/07/22	9	66.28	9	67.23	66.20	0	7,942	0.00%
2024/07/19	1	69.30	1	69.00	69.00	0	7,872	0.00%
2024/07/18	9	70.98	10	70.70	71.00	-1	7,854	-0.01%
2024/07/16	20	72.56	20	72.49	72.70	0	7,765	0.00%
2024/07/15	9	73.32	7	73.57	73.00	2	7,716	0.03%
2024/07/12	3	74.80	2.1	76.20	75.20	0.9	7,599	0.01%
2024/07/11	10	74.92	20.2	75.68	75.20	-10.2	7,447	-0.14%
2024/07/10	10	71.77	7.1	71.65	71.60	2.9	6,915	0.04%
2024/07/08	2	72.20	0	0.00	70.30	2	7,096	0.03%
2024/07/05	3	72.13	4	71.55	71.60	-1	7,195	-0.01%
2024/07/02	7	70.26	0	0.00	70.00	7	7,836	0.09%
2024/06/27	0	0.00	2	71.20	70.50	-2	8,539	-0.02%
2024/06/26	1	70.60	3	70.77	70.80	-2	8,484	-0.02%
2024/06/24	9	69.08	9	68.39	69.20	0	8,318	0.00%
2024/06/21	3	70.40	3	70.70	70.00	0	8,207	0.00%
2024/06/20	0	0.00	2	68.30	68.30	-2	8,069	-0.02%
2024/06/19	4	66.53	5	66.88	66.60	-1	8,007	-0.01%
2024/06/18	7	67.79	6	69.50	67.80	1	7,930	0.01%
2024/06/17	1	69.70	0	0.00	69.40	1	7,901	0.01%
2024/06/13	15.1	70.45	15	70.57	70.50	0.1	7,812	0.00%
2024/06/12	8	71.80	10.2	71.23	70.80	-2.2	7,745	-0.03%
2024/06/11	0	0.00	10	70.00	70.20	-10	7,608	-0.13%
2024/06/07	0	0.00	6	69.55	68.50	-6	7,512	-0.08%
2024/06/06	15	68.15	9	68.16	68.30	6	7,460	0.08%
2024/06/04	26	69.20	17	69.75	69.20	9	7,444	0.12%
2024/06/03	0	0.00	1	68.80	69.30	-1	7,366	-0.01%
2024/05/31	0	0.00	2.2	67.24	67.50	-2.2	7,324	-0.03%
2024/05/30	2	67.40	5	68.40	67.40	-3	7,298	-0.04%
2024/05/28	3.1	70.05	4	69.50	70.60	-0.9	7,183	-0.01%
2024/05/27	42	71.27	41	70.75	70.40	1	7,097	0.01%
2024/05/24	1.1	69.91	0	0.00	70.20	1.1	6,999	0.02%
2024/05/23	5	68.54	27	69.89	69.00	-22	6,910	-0.32%
2024/05/22	2	70.95	3	71.00	70.70	-1	6,758	-0.01%
2024/05/21	51	73.18	41	72.62	71.60	10	6,625	0.15%
2024/05/20	21	71.33	20	71.59	71.50	1	6,136	0.02%
2024/05/17	2	69.25	17	69.19	69.20	-15	5,822	-0.26%
2024/05/16	74	71.43	50.1	70.89	70.20	24	5,751	0.42%
2024/05/15	11	68.83	11	68.50	69.00	0	5,358	0.00%
2024/05/14	0	0.00	1	65.30	64.80	-1	5,009	-0.02%
2024/05/13	2	63.70	1	63.90	63.90	1	4,976	0.02%
2024/05/10	0	0.00	6	64.53	65.30	-6	4,921	-0.12%
2024/05/09	1	63.50	0	0.00	63.40	1	4,866	0.02%
2024/05/08	0	0.00	1	63.80	63.40	-1	4,859	-0.02%
2024/05/07	4	63.25	1	63.90	64.20	3	4,855	0.06%
2024/05/06	14	64.21	11	65.02	64.00	3	4,826	0.06%
2024/05/03	8	65.40	13	66.63	65.40	-5	4,789	-0.10%
2024/05/02	2	65.05	5	65.70	65.80	-3	4,674	-0.06%
2024/04/30	9	65.33	9	65.58	65.30	0	4,648	0.00%
2024/04/29	0.2	65.00	1	65.30	65.90	-0.8	4,610	-0.02%
2024/04/26	13	64.49	8	65.03	64.60	5	4,595	0.11%
2024/04/25	1	63.30	5	61.92	62.50	-4	4,516	-0.09%
2024/04/24	14	62.56	9	63.22	63.00	5	4,488	0.11%
2024/04/22	1	60.00	0	0.00	59.90	1	4,457	0.02%
2024/04/18	0	0.00	2	63.60	64.10	-2	4,358	-0.05%
2024/04/15	19	67.67	18	66.16	65.30	1	4,169	0.02%
2024/04/12	36	68.88	42	67.92	67.20	-6	3,954	-0.15%
2024/04/11	10	67.62	6	67.47	67.20	4	3,653	0.11%
2024/04/10	2	67.10	5	66.60	66.00	-3	3,458	-0.09%
2024/04/09	3	67.17	7	68.46	66.80	-4	3,309	-0.12%
2024/04/08	3	65.47	22	65.29	65.50	-19	2,837	-0.67%
2024/04/03	18	64.16	3	64.13	64.20	15	2,583	0.58%
2024/04/02	15	64.53	12	64.92	64.20	3	2,408	0.12%
2024/04/01	5	63.10	18	61.86	62.70	-13	1,963	-0.66%
2024/03/29	0	0.00	1	58.90	59.50	-1	1,748	-0.06%
2024/03/28	1	57.70	0	0.00	58.30	1	1,710	0.06%
2024/03/26	1	58.20	0	0.00	57.50	1	1,692	0.06%
2024/03/25	1	59.00	1	58.80	58.60	0	1,715	0.00%
2024/03/22	0	0.00	1	59.20	59.40	-1	1,714	-0.06%
2024/03/21	1	59.70	0	0.00	59.30	1	1,729	0.06%
2024/03/20	2	58.25	0	0.00	59.30	2	1,740	0.11%
2024/03/15	1	57.40	0	0.00	57.20	1	1,700	0.06%
2024/03/13	0	0.00	1	58.00	57.00	-1	1,722	-0.06%
2024/03/08	4	56.78	3	56.70	56.60	1	1,805	0.06%
2024/03/06	0	0.00	1	59.40	59.20	-1	1,827	-0.05%
2024/03/04	2	59.50	0	0.00	59.30	2	1,929	0.10%
2024/03/01	1	59.30	2	59.30	59.10	-1	1,951	-0.05%
2024/02/29	1	59.60	0	0.00	59.20	1	1,970	0.05%
2024/02/27	4	59.23	0	0.00	59.50	4	2,005	0.20%
2024/02/26	1	60.20	0	0.00	60.10	1	2,185	0.05%
2024/02/22	0	0.00	2	60.90	60.70	-2	2,216	-0.09%
2024/02/21	0	0.00	2	61.95	61.50	-2	2,242	-0.09%
2024/02/20	0	0.00	1	61.70	61.60	-1	2,275	-0.04%
2024/02/19	4	63.15	6	63.00	62.50	-2	2,263	-0.09%
2024/02/16	1	58.90	5	61.88	63.50	-4	2,226	-0.18%
2024/02/15	2	58.70	1	59.20	58.90	1	2,041	0.05%
2024/02/02	0	0.00	5	59.30	59.20	-5	2,110	-0.24%
2024/01/30	5	59.50	0	0.00	59.50	5	2,185	0.23%
2024/01/24	0	0.00	1	60.90	60.50	-1	2,316	-0.04%
2024/01/23	3	60.63	0	0.00	60.40	3	2,426	0.12%
2024/01/22	0	0.00	16	60.56	60.80	-16	2,463	-0.65%
2024/01/19	0	0.00	2	59.65	59.80	-2	2,550	-0.08%
2024/01/15	1	59.10	0	0.00	59.10	1	2,850	0.04%
2024/01/12	1	58.80	0	0.00	59.10	1	2,944	0.03%
2024/01/11	1	58.00	0	0.00	58.70	1	2,978	0.03%
2024/01/09	5	57.90	0	0.00	57.70	5	3,155	0.16%
2024/01/08	1	58.70	0	0.00	58.40	1	3,212	0.03%
2024/01/04	3	59.27	6	59.15	58.80	-3	3,465	-0.09%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/27	0	0.00	1	60.80	60.50	-1	4,594	-0.02%
2023/12/26	1	60.40	0	0.00	60.20	1	4,851	0.02%
2023/12/22	0	0.00	15	60.73	60.50	-15	4,908	-0.31%
2023/12/21	1	60.40	0	0.00	60.40	1	4,954	0.02%
2023/12/20	0	0.00	1	61.00	60.70	-1	4,988	-0.02%
2023/12/19	10	60.02	0	0.00	59.80	10	4,993	0.20%
2023/12/18	1	61.10	0	0.00	60.40	1	5,035	0.02%
2023/12/15	16	62.02	3	61.57	61.30	13	5,077	0.26%
2023/12/14	2	62.05	0	0.00	61.50	2	5,173	0.04%
2023/12/13	1	61.80	0	0.00	61.80	1	5,302	0.02%
2023/12/11	2	61.55	1	61.30	61.90	1	5,553	0.02%
2023/12/07	5	62.18	1	61.60	61.60	4	5,764	0.07%
2023/12/06	2	62.45	0	0.00	62.50	2	5,971	0.03%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	1	62.40	0	0.00	61.80	1	6,247	0.02%
2023/12/01	2	61.90	8	62.55	62.60	-6	6,619	-0.09%
2023/11/30	4	62.05	8	62.21	62.20	-4	7,389	-0.05%
2023/11/29	1	61.30	6	61.92	61.50	-5	7,551	-0.07%
2023/11/28	1	61.10	1	61.40	61.40	0	7,723	0.00%
2023/11/27	2	60.60	0	0.00	60.00	2	8,329	0.02%
2023/11/24	6	61.13	0	0.00	60.80	6	8,809	0.07%
2023/11/23	14	61.69	26	62.32	61.50	-12	8,993	-0.13%
2023/11/21	2	60.55	0	0.00	60.40	2	8,887	0.02%
2023/11/20	0	0.00	1	60.60	60.80	-1	8,988	-0.01%
2023/11/15	2	59.65	0	0.00	59.30	2	9,508	0.02%
2023/11/13	13	59.28	23	59.36	59.20	-10	10,039	-0.10%
2023/11/10	9	60.81	0	0.00	60.50	9	10,560	0.09%
2023/11/09	0	0.00	1	60.60	60.60	-1	10,718	-0.01%
2023/11/08	5	61.40	0	0.00	60.80	5	10,744	0.05%
2023/11/07	0	0.00	1	61.10	61.10	-1	10,764	-0.01%
2023/11/06	1	61.30	0	0.00	62.10	1	10,844	0.01%
2023/11/02	6	61.10	1	61.20	60.40	5	10,931	0.05%
2023/10/31	17	58.67	14	60.25	58.40	3	11,027	0.03%
2023/10/30	1	60.90	0	0.00	60.90	1	11,180	0.01%
2023/10/27	19	60.44	20	60.97	60.20	-1	11,313	-0.01%
2023/10/26	31	61.39	26	62.01	61.10	5	11,743	0.04%
2023/10/25	0	0.00	2	65.50	65.00	-2	12,206	-0.02%
2023/10/24	28	63.81	26	62.69	64.20	2	12,992	0.02%
2023/10/20	30	62.86	30	61.52	63.00	0	14,815	0.00%
2023/10/19	11	63.88	11	63.25	63.90	0	14,773	0.00%
2023/10/18	29	64.11	28	64.40	64.00	1	14,777	0.01%
2023/10/17	5	68.70	6	68.35	67.20	-1	14,792	-0.01%
2023/10/16	24	67.15	24	67.36	67.10	0	14,788	0.00%
2023/10/13	12	68.17	15	68.03	68.10	-3	14,860	-0.02%
2023/10/12	1	68.60	1	69.50	68.70	0	14,865	0.00%
2023/10/11	28	67.71	28	68.66	67.20	0	14,932	0.00%
2023/10/06	12	67.52	16	67.83	67.50	-4	14,829	-0.03%
2023/10/05	4	68.40	10	68.33	68.10	-6	14,942	-0.04%
2023/10/04	8	68.40	9	68.31	68.40	-1	14,858	-0.01%
2023/10/03	7	68.13	18	68.54	68.40	-11	14,680	-0.07%
2023/10/02	12	65.58	15	66.13	66.90	-3	14,427	-0.02%
2023/09/27	4	61.68	22	61.46	62.00	-18	14,340	-0.13%
2023/09/26	1	62.80	2	61.60	61.60	-1	14,382	-0.01%
2023/09/25	1	62.80	1	63.40	63.10	0	14,459	0.00%
2023/09/22	22	62.80	3	63.00	63.20	19	14,466	0.13%
2023/09/21	0	0.00	1	62.20	62.50	-1	14,478	-0.01%
2023/09/20	2	61.85	0	0.00	61.70	2	14,478	0.01%
2023/09/19	16	62.61	15	63.25	62.40	1	14,567	0.01%
2023/09/18	22	64.23	19	64.39	64.00	3	14,654	0.02%
2023/09/15	19	66.83	15	66.79	66.60	4	15,118	0.03%
2023/09/14	5	66.40	6	66.50	66.80	-1	15,209	-0.01%
2023/09/13	19	65.19	13	64.87	65.00	6	15,083	0.04%
2023/09/12	9	65.02	6	65.25	65.20	3	15,044	0.02%
2023/09/11	34	65.41	29	66.18	65.00	5	14,948	0.03%
2023/09/08	1	67.90	7	68.44	68.40	-6	14,761	-0.04%
2023/09/07	17	69.14	12	68.84	69.00	5	14,747	0.03%
2023/09/06	15	70.47	13	70.35	69.80	2	14,736	0.01%
2023/09/05	11	71.22	21.1	71.34	70.60	-10.1	14,622	-0.07%
2023/09/04	6	67.73	4	68.68	68.10	2	13,907	0.01%
2023/09/01	18	67.11	28	67.93	66.30	-10	13,906	-0.07%
2023/08/31	34	69.09	25	68.98	68.80	9	14,025	0.06%
2023/08/30	1	69.00	10	67.88	68.30	-9	13,475	-0.07%
2023/08/29	0	0.00	3	65.63	66.40	-3	13,009	-0.02%
2023/08/28	1	63.40	5	63.54	63.40	-4	12,798	-0.03%
2023/08/25	2	64.50	0	0.00	64.30	2	12,830	0.02%
2023/08/24	4	64.90	2	65.05	64.50	2	12,777	0.02%
2023/08/23	14	64.94	12	65.19	64.60	2	12,668	0.02%
2023/08/22	20	64.94	22	65.56	64.50	-2	12,588	-0.02%
2023/08/21	39	65.56	24	63.76	65.80	15	12,422	0.12%
2023/08/18	6	65.40	3	65.40	64.20	3	12,213	0.02%
2023/08/17	48	65.16	52	64.88	65.60	-4	12,012	-0.03%
2023/08/16	20	63.48	16	63.94	64.50	4	11,781	0.03%
2023/08/15	1	59.70	1	60.80	61.90	0	11,231	0.00%
2023/08/14	1	56.40	0.2	56.70	56.30	0.8	11,076	0.01%
2023/08/11	12	57.52	13	57.88	57.50	-1	11,048	-0.01%
2023/08/10	5	58.10	7	58.63	58.10	-2	11,025	-0.02%
2023/08/09	10	60.88	10	60.90	60.90	0	10,926	0.00%
2023/08/08	31	62.02	31	62.35	61.90	0	10,878	0.00%
2023/08/07	4	63.43	2	63.50	64.00	2	10,834	0.02%
2023/08/04	10	62.61	18	61.46	62.30	-8	10,768	-0.07%
2023/08/02	19	63.72	26	63.57	62.70	-7	10,710	-0.07%
2023/08/01	21	63.69	22	63.91	63.60	-1	10,508	-0.01%
2023/07/31	25.1	65.91	36	66.76	64.50	-11	10,379	-0.11%
2023/07/28	44	68.96	36	70.18	69.60	8	9,839	0.08%
2023/07/27	48	69.12	44	67.92	67.50	4	9,214	0.04%
2023/07/26	70.2	68.53	35	67.90	65.80	35.2	8,371	0.42%
2023/07/25	39	65.50	51	65.99	66.80	-12	7,406	-0.16%
2023/07/20	0	0.00	1	62.00	61.60	-1	6,462	-0.02%
2023/07/18	16	61.11	15	61.05	60.80	1	6,304	0.02%
2023/07/17	0	0.00	2	62.10	62.00	-2	6,244	-0.03%
2023/07/14	15	62.13	15	62.23	62.00	0	6,194	0.00%
2023/07/13	14	61.24	13	61.48	61.00	1	5,970	0.02%
2023/07/12	4	60.33	10	59.88	60.20	-6	5,784	-0.10%
2023/07/10	4	56.15	11	56.91	56.00	-7	5,591	-0.13%
2023/07/07	13	57.78	11	58.18	57.60	2	5,553	0.04%
2023/07/06	13	63.02	12	62.70	62.40	1	5,441	0.02%
2023/07/05	5	62.66	4	62.90	63.00	1	5,368	0.02%
2023/07/04	2	62.40	1	62.80	62.40	1	5,278	0.02%
2023/07/03	9	62.27	1	62.20	62.30	8	5,211	0.15%
2023/06/30	2	60.20	1	60.10	61.30	1	5,107	0.02%
2023/06/29	1	59.90	1	60.10	60.10	0	5,085	0.00%
2023/06/28	6	60.90	8	60.49	60.00	-2	5,085	-0.04%
2023/06/27	30	61.19	60	61.90	60.60	-30	5,088	-0.59%
2023/06/26	48	64.06	53	64.76	63.90	-5	4,952	-0.10%
2023/06/21	63	64.29	16	64.74	65.00	47	4,791	0.98%
2023/06/20	39	61.28	45	61.55	61.20	-6	4,288	-0.14%
2023/06/19	1	59.70	3	59.80	59.80	-2	4,168	-0.05%
2023/06/16	6	60.18	6	60.23	60.10	0	4,175	0.00%
2023/06/14	10	61.50	10	61.10	60.80	0	4,207	0.00%
2023/06/13	21	61.51	14	61.94	61.30	7	4,248	0.16%
2023/06/12	6	61.65	3	61.30	61.80	3	4,180	0.07%
2023/06/09	2	61.50	5	62.36	63.30	-3	4,033	-0.07%
2023/06/08	14	60.66	19	60.47	60.80	-5	3,779	-0.13%
2023/06/07	4	60.93	5	61.24	61.60	-1	3,720	-0.03%
2023/06/06	27	60.21	22.6	60.19	60.00	4.4	3,521	0.13%
2023/06/05	1	59.10	2	59.10	58.90	-1	3,214	-0.03%
2023/06/02	0	0.00	1	58.20	57.80	-1	3,151	-0.03%
2023/06/01	1	57.10	3	57.07	57.20	-2	3,163	-0.06%
2023/05/31	8	57.63	8	57.70	57.50	0	3,194	0.00%
2023/05/30	0	0.00	1	57.00	56.70	-1	3,152	-0.03%
2023/05/29	0	0.00	1	57.30	56.80	-1	3,218	-0.03%
2023/05/26	3	57.87	3	56.63	56.50	0	3,274	0.00%
2023/05/25	2	57.05	1	57.40	57.30	1	3,341	0.03%
2023/05/24	1	56.70	0	0.00	56.80	1	3,360	0.03%
2023/05/23	0	0.00	7	56.69	56.80	-7	3,466	-0.20%
2023/05/22	2	57.00	7	57.34	57.00	-5	3,606	-0.14%
2023/05/19	14	55.19	12	55.10	55.10	2	3,623	0.06%
2023/05/15	26	53.79	36	53.16	53.80	-10	3,890	-0.26%
2023/05/12	5	53.90	0	0.00	54.10	5	4,039	0.12%
2023/05/11	35	53.43	33	53.02	53.50	2	4,113	0.05%
2023/05/10	13	54.86	0	0.00	54.70	13	4,193	0.31%
2023/05/08	15	55.55	15	55.18	55.60	0	4,446	0.00%
2023/05/05	1.1	54.92	1	55.50	55.50	0.1	4,475	0.00%
2023/05/03	15	54.02	15	53.95	54.00	0	4,957	0.00%
2023/04/28	2	54.95	2.2	55.09	54.80	-0.2	5,471	0.00%
2023/04/27	1	53.80	0	0.00	53.50	1	5,628	0.02%
2023/04/26	13.1	53.42	13	52.80	53.40	0.1	5,806	0.00%
2023/04/25	1	53.80	1.3	53.65	53.70	-0.3	5,941	-0.01%
2023/04/21	12.3	56.44	10	56.30	55.20	2.3	6,131	0.04%
2023/04/20	12.2	56.80	9	56.70	56.60	3.2	6,356	0.05%
2023/04/19	8	58.83	8	59.40	58.80	0	6,644	0.00%
2023/04/14	1	61.50	2	61.10	60.90	-1	7,381	-0.01%
2023/04/11	2	61.00	0	0.00	60.60	2	7,331	0.03%
2023/03/30	5	60.20	7	59.70	59.80	-2	7,275	-0.03%
2023/03/29	10	59.63	10	59.70	59.70	0	7,286	0.00%
2023/03/28	14.1	58.90	12	59.83	58.90	2.1	7,294	0.03%
2023/03/24	2	59.50	0	0.00	61.10	2	7,282	0.03%
2023/03/23	1	60.00	0	0.00	59.90	1	7,258	0.01%
2023/03/22	0	0.00	10.2	61.47	62.00	-10.2	7,190	-0.14%
2023/03/21	0	0.00	10.2	60.04	60.10	-10.2	7,257	-0.14%
2023/03/20	1.1	58.66	0	0.00	58.60	1.1	7,338	0.01%
2023/03/17	12	59.18	12	58.77	59.20	0	7,294	0.00%
2023/03/16	6.1	58.18	0	0.00	58.50	6.1	7,311	0.08%
2023/03/15	1.1	61.09	1	60.60	60.00	0.1	7,329	0.00%
2023/03/14	1.4	61.41	0	0.00	60.60	1.4	7,398	0.02%
2023/03/13	0	62.00	0	0.00	61.90	0	7,527	0.00%
2023/03/10	2.2	62.41	0	0.00	62.10	2.2	7,674	0.03%
2023/03/09	3	64.57	2	64.30	63.90	1	8,054	0.01%
2023/03/06	1	64.10	1	64.20	64.20	0	8,246	0.00%
2023/02/24	10	63.10	10	63.00	62.80	0	8,563	0.00%
2023/02/23	0.1	63.50	3	62.83	62.80	-2.9	8,536	-0.03%
2023/02/22	8	63.63	11	64.20	63.80	-3	8,545	-0.04%
2023/02/21	15	64.95	16	63.89	64.80	-1	8,565	-0.01%
2023/02/20	1.1	64.94	1	64.10	64.60	0.1	8,532	0.00%
2023/02/17	1	67.00	1	66.10	66.00	0	8,545	0.00%
2023/02/16	0	0.00	11	67.29	67.50	-11	8,760	-0.13%
2023/02/15	2.2	64.14	1	64.00	64.70	1.2	8,733	0.01%
2023/02/14	4	64.15	2	64.80	64.50	2	8,745	0.02%
2023/02/13	1	63.90	1	65.20	63.80	0	8,822	0.00%
2023/02/10	32	64.68	25	65.50	64.20	7	9,008	0.08%
2023/02/09	10	67.18	20	67.05	67.20	-10	9,288	-0.11%
2023/02/08	1	69.00	3	68.73	67.90	-2	9,373	-0.02%
2023/02/07	1	67.70	6	67.73	68.00	-5	9,417	-0.05%
2023/02/06	6	66.50	7	66.03	67.00	-1	9,664	-0.01%
2023/02/03	3	67.23	1	66.20	66.20	2	10,133	0.02%
2023/02/02	12	66.96	11	67.15	67.00	1	10,287	0.01%
2023/02/01	38	67.62	56	67.75	67.40	-18	10,251	-0.18%
2023/01/31	36	65.77	26	65.33	65.70	10	9,979	0.10%
2023/01/30	24	62.48	28	65.03	65.00	-4	9,923	-0.04%
2023/01/17	15	60.22	0	0.00	59.90	15	9,663	0.16%
2023/01/16	27	59.48	28	59.13	58.90	-1	9,501	-0.01%
2023/01/13	36	58.77	37	58.41	58.10	-1	9,297	-0.01%
2023/01/12	19	58.63	21	58.46	58.60	-2	9,133	-0.02%
2023/01/11	4	58.45	0	0.00	58.40	4	9,020	0.04%
2023/01/10	34	58.82	33	58.39	58.40	1	8,905	0.01%
2023/01/09	16	58.07	14	59.01	58.70	2	8,654	0.02%
2023/01/06	3	56.67	5.1	56.86	57.30	-2.1	8,280	-0.03%
2023/01/05	10	55.75	10	56.55	55.40	0	8,005	0.00%
2023/01/04	1	55.30	2	54.30	57.00	-1	7,697	-0.01%
2022/12/30	8	50.14	8	50.30	50.00	0	7,458	0.00%
2022/12/28	0	0.00	1	50.40	50.20	-1	7,454	-0.01%
2022/12/27	1	51.50	0	0.00	51.00	1	7,450	0.01%
2022/12/26	0	0.00	1	51.40	51.50	-1	7,449	-0.01%
2022/12/22	0	0.00	1	51.70	51.60	-1	7,454	-0.01%
2022/12/21	1	50.60	2	51.45	50.70	-1	7,446	-0.01%
2022/12/20	15	51.28	16	52.46	51.20	-1	7,412	-0.01%
2022/12/19	0	0.00	4	53.20	53.00	-4	7,378	-0.05%
2022/12/16	23	54.31	22	54.04	54.40	1	7,359	0.01%
2022/12/15	0	0.00	1	55.20	55.30	-1	7,315	-0.01%
2022/12/14	3	54.73	3	54.47	55.10	0	7,306	0.00%
2022/12/13	23	55.27	18	54.87	53.80	5	7,264	0.07%
2022/12/12	12	54.97	14	55.37	55.50	-2	7,108	-0.03%
2022/12/09	22	53.50	22	53.57	53.50	0	6,984	0.00%
2022/12/08	2	54.45	0	0.00	54.40	2	6,943	0.03%
2022/12/07	7	53.21	8	53.45	53.30	-1	6,879	-0.01%
2022/12/06	11	54.75	11	54.79	54.70	0	6,762	0.00%
2022/12/05	12	56.33	11	56.53	56.30	1	6,642	0.02%
2022/12/02	30	58.67	25	58.62	58.40	5	6,480	0.08%
2022/12/01	3	56.60	7	58.31	59.00	-4	6,298	-0.06%
2022/11/30	6	54.60	3.1	54.15	54.50	2.9	5,868	0.05%
2022/11/29	35	51.56	35	51.17	51.60	0	5,662	0.00%
2022/11/25	11	51.15	13	51.98	51.10	-2	5,600	-0.04%
2022/11/24	19	52.87	19	52.65	52.90	0	5,523	0.00%
2022/11/23	6	52.65	5	52.96	52.90	1	5,432	0.02%
2022/11/22	1	50.90	1	51.40	50.90	0	5,156	0.00%
2022/11/21	13.1	50.75	12	50.88	50.80	1.1	5,109	0.02%
2022/11/18	23	51.67	23	51.82	51.60	0	5,061	0.00%
2022/11/17	1	52.00	3	52.07	51.80	-2	4,910	-0.04%
2022/11/16	13	51.93	13	51.58	52.00	0	4,802	0.00%
2022/11/15	16	52.18	20	52.01	52.30	-4	4,707	-0.08%
2022/11/14	26	50.99	39	50.16	51.60	-13	4,510	-0.29%
2022/11/11	20	48.45	1	48.85	48.55	19	4,177	0.45%
2022/11/10	0	0.00	3	48.48	48.50	-3	4,045	-0.07%
2022/11/09	15	49.55	19	49.40	49.60	-4	3,940	-0.10%
2022/11/08	14.1	49.33	18	50.17	49.30	-3.9	3,814	-0.10%
2022/11/07	18	49.32	16	50.08	50.50	2	3,587	0.06%
2022/11/04	1	47.90	12	47.77	47.60	-11	3,173	-0.35%
2022/11/03	1	47.40	3	47.02	47.65	-2	3,014	-0.07%
2022/11/02	31	47.10	14	47.06	47.10	17	2,855	0.60%
2022/11/01	42	45.89	45.1	45.64	46.50	-3.1	2,519	-0.12%
2022/10/31	9	41.31	19	41.60	43.60	-10	1,885	-0.53%
2022/10/28	28	39.81	14	39.42	39.65	14	1,655	0.85%
2022/10/27	0	0.00	30	38.66	39.80	-30	1,532	-1.96%
2022/10/26	65	37.82	54	38.38	37.50	11	1,470	0.75%
2022/10/25	10	38.24	3	38.45	38.00	7	1,311	0.53%
2022/10/24	23	37.19	21	37.73	36.90	2	1,270	0.16%
2022/10/17	19	36.03	19	35.19	36.40	0	1,636	0.00%
2022/10/04	12	38.48	12	38.04	38.50	0	2,030	0.00%
2022/09/27	16	36.98	15	36.29	37.25	1	2,143	0.05%
2022/09/26	3	36.88	3	37.70	36.65	0	2,167	0.00%
2022/09/22	7	39.45	0	0.00	39.65	7	2,220	0.32%
2022/09/21	10	39.90	20	39.25	39.05	-10	2,253	-0.44%
2022/09/20	10	40.75	0	0.00	40.20	10	2,257	0.44%
2022/09/19	13	40.36	13	40.47	40.35	0	2,274	0.00%
2022/09/13	0	0.00	1	41.55	41.70	-1	2,416	-0.04%
2022/09/12	0	41.45	10	41.20	41.20	-10	2,461	-0.41%
2022/09/07	10	40.29	0	0.00	40.55	10	2,505	0.40%
2022/09/06	8	40.29	8	40.35	40.30	0	2,502	0.00%
2022/09/05	15	40.69	15	40.85	40.70	0	2,499	0.00%
2022/08/29	0	0.00	7	42.35	42.15	-7	2,473	-0.28%
2022/08/16	1.1	43.41	0	0.00	43.45	1.1	2,521	0.04%
2022/08/10	5	41.85	0	0.00	41.90	5	2,505	0.20%
2022/08/05	10	41.05	0	0.00	40.80	10	2,520	0.40%
2022/08/03	25	40.55	25	40.54	40.45	0	2,530	0.00%
2022/08/02	13	40.78	13	41.14	40.80	0	2,548	0.00%
2022/07/28	24	42.60	24	43.06	42.60	0	2,524	0.00%
2022/07/26	18	43.15	18	43.59	43.15	0	2,513	0.00%
2022/07/22	6	46.84	8	46.52	46.65	-2	2,492	-0.08%
2022/07/21	1	46.35	1	46.60	46.65	0	2,306	0.00%
2022/07/20	0	0.00	12	42.46	42.45	-12	2,231	-0.54%
2022/07/19	7	41.99	5	42.20	41.90	2	2,255	0.09%
2022/07/18	23	42.50	10	42.30	42.35	13	2,270	0.57%
2022/07/13	0	0.00	20	44.35	44.25	-20	2,143	-0.93%
2022/07/12	3	41.90	3	42.35	41.95	0	2,114	0.00%
2022/07/11	20	44.00	0	0.00	44.20	20	2,063	0.97%
2022/07/06	3	44.13	3	45.02	44.00	0	1,992	0.00%
2022/07/05	11	45.36	11	44.91	45.45	0	1,998	0.00%
2022/07/04	16	43.91	15	43.95	43.85	1	1,962	0.05%
2022/07/01	15	44.08	40	45.06	44.05	-25	1,946	-1.28%
2022/06/30	26	45.28	1	45.25	45.25	25	1,909	1.31%
2022/06/28	3	48.42	3	48.95	48.50	0	1,840	0.00%
2022/06/24	23	48.17	68	47.82	48.20	-45	1,803	-2.50%
2022/06/23	65	47.47	60	47.08	47.40	5	1,794	0.28%
2022/06/22	59	47.79	20	48.63	47.85	39	1,777	2.19%
2022/06/21	75	49.09	75	48.92	50.00	0	1,735	0.00%
2022/06/20	3	49.10	3	50.50	48.35	0	1,712	0.00%
2022/06/17	3	51.23	3	52.00	51.30	0	1,700	0.00%
2022/06/14	9	55.87	9	55.09	55.90	0	1,681	0.00%
2022/05/30	0	0.00	1	57.10	58.00	-1	1,871	-0.05%
2022/05/26	10	55.20	10	54.90	54.10	0	1,874	0.00%
2022/05/25	11	54.69	60	54.75	55.00	-49	1,982	-2.47%
2022/05/24	50	55.04	0	0.00	55.00	50	2,197	2.28%
2022/05/23	0	0.00	20	56.30	56.10	-20	2,307	-0.87%
2022/05/20	20	56.10	0	0.00	55.80	20	2,317	0.86%
2022/05/19	0	0.00	10	55.80	56.30	-10	2,311	-0.43%
2022/05/18	24	56.77	34	57.36	56.80	-10	2,307	-0.43%
2022/05/17	50	55.90	30	56.30	56.70	20	2,285	0.88%
2022/05/16	6	55.15	6	55.80	54.60	0	2,269	0.00%
2022/05/13	9	55.77	8	55.80	55.80	1	2,260	0.04%
2022/05/12	10	55.58	10	56.12	55.50	0	2,249	0.00%
2022/05/09	12	58.51	36	58.19	57.50	-24	2,252	-1.07%
2022/05/06	20	59.71	0	0.00	60.40	20	2,244	0.89%
2022/05/05	0	0.00	10	61.10	60.60	-10	2,255	-0.44%
2022/05/04	1	59.30	10	59.70	59.80	-9	2,296	-0.39%
2022/05/03	16	58.21	6	58.27	58.60	10	2,298	0.43%
2022/04/29	11	58.01	0	0.00	58.10	11	2,305	0.48%
2022/04/28	16	58.02	14	57.84	58.00	2	2,300	0.09%
2022/04/27	14	59.14	14	57.23	59.50	0	2,277	0.00%
2022/04/26	2	59.50	0	0.00	59.50	2	2,261	0.09%
2022/04/25	3	60.63	2	61.20	60.50	1	2,256	0.04%
2022/04/22	27	64.63	85	64.58	64.40	-58	2,228	-2.60%
2022/04/21	44	66.48	0	0.00	66.40	44	2,218	1.98%
2022/04/20	20	66.05	0	0.00	66.70	20	2,240	0.89%
2022/04/18	0	66.40	0	0.00	66.00	0	2,273	0.00%
2022/04/14	14	68.02	53	68.06	68.00	-39	2,354	-1.66%
2022/04/13	11	68.69	0	0.00	68.70	11	2,381	0.46%
2022/04/12	17	68.05	6	67.77	68.00	11	2,429	0.45%
2022/04/11	21	68.72	0	0.00	68.60	21	2,456	0.85%
2022/04/08	2	70.50	0	0.00	70.60	2	2,467	0.08%
2022/04/07	10	71.20	42	71.07	70.40	-32	2,504	-1.28%
2022/04/06	10	71.20	15	71.23	71.50	-5	2,533	-0.20%
2022/04/01	10	71.30	10	71.57	71.40	0	2,653	0.00%
2022/03/31	20	72.30	20	72.00	71.80	0	2,696	0.00%
2022/03/30	0	0.00	2	72.85	72.60	-2	2,776	-0.07%
2022/03/29	0	0.00	20	72.91	72.30	-20	2,965	-0.67%
2022/03/28	30	72.10	0	0.00	72.60	30	3,084	0.97%
2022/03/25	0	0.00	20	73.25	73.00	-20	3,130	-0.64%
2022/03/24	40	72.18	0	0.00	72.50	40	3,173	1.26%
2022/03/22	1	73.00	41	72.35	72.70	-40	3,236	-1.24%
2022/03/21	20	71.10	0	0.00	71.40	20	3,239	0.62%
2022/03/18	20	71.18	0	0.00	71.40	20	3,312	0.60%
2022/03/16	12	68.82	63	69.01	68.80	-51	3,351	-1.52%
2022/03/15	53	69.04	55	69.15	68.80	-2	3,369	-0.06%
2022/03/14	36	70.75	0	0.00	70.60	36	3,381	1.06%
2022/03/11	4	70.90	4	70.80	70.80	0	3,477	0.00%
2022/03/10	12	71.73	0	0.00	71.30	12	3,491	0.34%
2022/03/09	1	71.00	0	0.00	70.90	1	3,527	0.03%
2022/03/08	24	70.06	26	70.25	70.10	-2	3,573	-0.06%
2022/03/07	20	70.85	66	70.95	70.90	-46	3,618	-1.27%
2022/03/04	1.2	73.58	50	73.52	73.30	-48.8	3,643	-1.34%
2022/03/03	29	75.19	4	75.12	74.50	25	3,723	0.67%
2022/03/02	20	75.20	0	0.00	75.20	20	3,791	0.53%
2022/03/01	21	74.74	1	75.40	75.40	20	3,833	0.52%
2022/02/25	50	75.38	30	75.22	75.00	20	3,886	0.51%
2022/02/24	7	75.21	32	75.13	74.20	-25	4,011	-0.62%
2022/02/23	1	73.20	31	73.55	74.20	-30	4,011	-0.75%
2022/02/22	22	70.04	4	70.20	70.00	18	3,988	0.45%
2022/02/21	0	0.00	7	71.50	71.50	-7	4,158	-0.17%
2022/02/18	1	70.10	8	70.50	70.80	-7	4,337	-0.16%
2022/02/17	15	71.17	0	0.00	70.90	15	5,207	0.29%
2022/02/16	10	70.90	5	71.30	70.80	5	5,801	0.09%
2022/02/15	5	70.60	0	0.00	70.10	5	5,861	0.09%
2022/02/14	12	71.15	2	70.50	70.70	10	5,953	0.17%
2022/02/10	1	73.40	4	73.10	73.00	-3	6,225	-0.05%
2022/02/09	4	72.05	7	71.30	72.20	-3	6,242	-0.05%
2022/02/08	2	71.40	21	70.55	71.50	-19	6,346	-0.30%
2022/02/07	5	68.10	30	68.80	69.70	-25	6,412	-0.39%
2022/01/26	22	67.58	6	67.83	67.50	16	6,444	0.25%
2022/01/25	53	69.03	72	69.32	69.00	-19	6,552	-0.29%
2022/01/24	6	70.03	0	0.00	69.80	6	6,667	0.09%
2022/01/21	31	71.10	20	71.70	71.50	11	6,749	0.16%
2022/01/20	20	71.60	0	0.00	71.90	20	6,844	0.29%
2022/01/19	36	72.94	5	72.80	72.20	31	6,881	0.45%
2022/01/18	4	74.33	3	74.17	73.40	1	6,994	0.01%
2022/01/17	2	73.50	31	73.83	73.80	-29	7,053	-0.41%
2022/01/14	17	72.38	6	71.80	73.10	11	7,114	0.15%
2022/01/13	0	0.00	37	73.54	73.70	-37	7,171	-0.52%
2022/01/12	21	72.18	1	73.00	72.20	20	7,299	0.27%
2022/01/11	11	72.96	25	72.84	72.70	-14	7,345	-0.19%
2022/01/10	8	73.31	0	0.00	73.90	8	7,484	0.11%
2022/01/07	35	73.68	18	73.62	73.50	17	7,675	0.22%
2022/01/06	1	74.90	20	74.90	75.30	-19	7,663	-0.25%
2022/01/05	52	76.75	0	0.00	76.10	52	7,694	0.68%
2022/01/04	30	77.65	20	77.90	77.30	10	7,696	0.13%
2022/01/03	0	0.00	24	77.57	77.30	-24	7,732	-0.31%
2021/12/30	1	77.20	5	78.20	77.10	-4	7,817	-0.05%
2021/12/29	0	0.00	1	78.10	78.10	-1	7,940	-0.01%
2021/12/28	50	77.86	69	79.04	77.60	-19	8,059	-0.24%
2021/12/27	30	77.80	7	78.36	77.60	23	8,168	0.28%
2021/12/24	29	78.27	6	78.00	78.40	23	8,290	0.28%
2021/12/23	9	78.30	8	78.16	78.40	1	8,387	0.01%
2021/12/22	80	76.76	70	76.34	77.10	10	8,527	0.12%
2021/12/21	6	73.47	5	73.00	75.00	1	9,313	0.01%
2021/12/20	5	73.50	56	73.60	73.10	-51	9,674	-0.53%
2021/12/17	50	74.84	0	0.00	74.90	50	9,822	0.51%
2021/12/15	7	75.00	37	75.58	74.80	-30	9,853	-0.30%
2021/12/14	21	75.43	43	75.65	75.20	-22	9,905	-0.22%
2021/12/10	20	74.20	0	0.00	74.40	20	10,038	0.20%
2021/12/09	38	76.37	0	0.00	75.20	38	10,000	0.38%
2021/12/07	15	76.51	21	77.47	76.60	-6	10,001	-0.06%
2021/12/03	0	0.00	32	76.64	76.60	-32	10,082	-0.32%
2021/12/02	1	76.20	0	0.00	75.50	1	10,112	0.01%
2021/12/01	15	75.33	15	75.26	75.30	0	10,105	0.00%
2021/11/30	22	77.00	12	77.40	76.90	10	10,062	0.10%
2021/11/29	0	0.00	15	75.80	76.30	-15	10,057	-0.15%
2021/11/26	20	75.98	19	77.10	75.90	1	9,995	0.01%
2021/11/25	38	79.08	14	78.91	78.70	24	9,949	0.24%
2021/11/24	17	79.22	18	78.37	79.70	-1	9,979	-0.01%
2021/11/23	7	79.26	6	79.43	78.80	1	10,081	0.01%
2021/11/22	13	81.54	12	81.68	83.00	1	9,931	0.01%
2021/11/19	14	78.94	34	78.94	79.10	-20	9,795	-0.20%
2021/11/18	20	78.50	6	78.83	78.10	14	9,812	0.14%
2021/11/17	8	80.38	9	80.37	79.80	-1	9,727	-0.01%
2021/11/16	37	82.67	33	83.56	80.50	4	9,651	0.04%
2021/11/15	19	81.74	33	81.70	83.90	-14	8,911	-0.16%
2021/11/12	1	76.40	0	0.00	76.30	1	8,640	0.01%
2021/11/11	0	0.00	18	76.87	75.40	-18	8,744	-0.21%
2021/11/10	28	76.07	15	75.63	76.10	13	8,994	0.14%
2021/11/09	8	76.98	13	76.58	77.00	-5	9,006	-0.06%
2021/11/08	14	74.59	0	0.00	74.00	14	8,860	0.16%
2021/11/05	18	74.39	15	74.03	74.50	3	8,942	0.03%
2021/11/04	0	0.00	5	76.00	75.20	-5	8,981	-0.06%
2021/11/03	0	0.00	15	74.80	74.80	-15	9,139	-0.16%
2021/11/02	58	74.35	63	76.59	73.80	-5	9,260	-0.05%
2021/11/01	12	76.81	128	75.70	76.90	-116	9,253	-1.25%	大賣/鉅額交易
2021/10/29	98	75.40	37	73.81	74.70	61	9,759	0.63%
2021/10/28	50	73.14	16	74.85	72.60	34	10,246	0.33%
2021/10/27	9	75.13	9	74.24	75.40	0	10,312	0.00%
2021/10/26	62	75.85	21	76.07	74.70	41	10,317	0.40%
2021/10/25	0	0.00	20	75.50	75.70	-20	10,226	-0.20%
2021/10/22	10	72.50	16	74.45	74.20	-6	10,271	-0.06%
2021/10/21	33	74.19	12	74.59	73.10	21	10,293	0.20%
2021/10/20	16	76.18	3	75.23	74.70	13	10,274	0.13%
2021/10/19	2	73.45	0	0.00	74.20	2	10,319	0.02%
2021/10/18	9	73.83	11	72.73	74.00	-2	10,566	-0.02%
2021/10/15	6	71.27	50	72.41	73.40	-44	10,569	-0.42%
2021/10/14	18	67.43	10	66.75	68.20	8	10,520	0.08%
2021/10/13	20	66.73	11	66.86	66.50	9	10,558	0.09%
2021/10/12	39	69.10	9	69.42	69.10	30	10,571	0.28%
2021/10/08	0	0.00	20	71.00	71.00	-20	10,617	-0.19%
2021/10/07	7	69.49	17	70.12	70.20	-10	10,683	-0.09%
2021/10/06	5	68.76	8	68.96	67.90	-3	11,044	-0.03%
2021/10/05	45	64.69	22	66.42	67.60	23	11,074	0.21%
2021/10/04	61	67.06	108	67.94	66.00	-47	11,062	-0.42%	大賣/
2021/10/01	59	71.79	0.2	71.30	71.10	58.8	10,969	0.54%
2021/09/30	80	74.81	137	75.29	75.40	-57	10,879	-0.52%	大賣/
2021/09/29	42	74.50	35.3	77.31	73.90	6.7	10,816	0.06%
2021/09/28	124	81.92	117.1	82.93	80.20	6.9	10,680	0.06%	大買/大賣/
2021/09/27	25.6	80.05	48	78.88	79.90	-22.4	9,841	-0.23%
2021/09/24	27	75.22	66.5	74.04	75.70	-39.5	9,525	-0.41%
2021/09/23	44	72.74	0	0.00	73.00	44	9,417	0.47%
2021/09/22	9	71.41	15	71.71	71.50	-6	9,438	-0.06%
2021/09/17	6	73.10	1.5	73.33	73.50	4.5	9,470	0.05%
2021/09/16	10	72.60	0	0.00	72.60	10	9,454	0.11%
2021/09/15	52	72.76	63	72.35	71.50	-11	9,509	-0.12%
2021/09/14	30	71.73	5	71.80	71.50	25	9,469	0.26%
2021/09/13	3	73.00	18	72.37	71.70	-15	9,632	-0.16%
2021/09/10	6	71.65	1	72.00	72.70	5	9,877	0.05%
2021/09/09	29	72.17	14	72.80	72.20	15	10,071	0.15%
2021/09/08	0	0.00	66	69.86	69.60	-66	10,401	-0.63%
2021/09/07	42	70.35	10	69.40	70.30	32	11,177	0.29%
2021/09/06	30	71.70	1	73.10	71.30	29	11,699	0.25%
2021/09/03	23	72.30	0	0.00	72.10	23	11,964	0.19%
2021/09/02	1	72.30	15	72.23	71.90	-14	12,347	-0.11%
2021/09/01	22	73.39	23	72.80	73.70	-1	12,590	-0.01%
2021/08/31	1	72.40	0	0.00	72.80	1	12,590	0.01%
2021/08/30	9	73.69	9	74.70	73.40	0	12,648	0.00%
2021/08/27	31	73.93	24	72.77	73.70	7	12,604	0.06%
2021/08/26	5	71.98	10	71.55	71.70	-5	12,512	-0.04%
2021/08/25	13	69.55	2	69.75	70.50	11	12,632	0.09%
2021/08/24	12	70.38	1	72.00	70.00	11	12,652	0.09%
2021/08/23	11.7	70.27	0	0.00	71.50	11.7	12,669	0.09%
2021/08/20	0	0.00	41	68.30	68.20	-41	12,712	-0.32%
2021/08/19	0	0.00	1	69.90	69.30	-1	12,867	-0.01%
2021/08/18	12	70.76	2	71.75	73.90	10	12,851	0.08%
2021/08/17	2	75.90	2	76.50	73.80	0	12,837	0.00%
2021/08/16	19	77.33	9.5	75.10	74.90	9.5	12,983	0.07%
2021/08/13	5	82.74	3	82.60	82.90	2	12,988	0.02%
2021/08/12	3	83.87	3	84.10	84.30	0	13,191	0.00%
2021/08/11	10.3	84.87	7	85.33	84.50	3.3	13,585	0.02%
2021/08/10	4	85.75	19.5	83.93	85.40	-15.5	13,665	-0.11%
2021/08/09	6	87.25	15	87.11	84.10	-9	13,730	-0.07%
2021/08/06	15.5	88.07	16	87.90	88.00	-0.5	13,816	0.00%
2021/08/05	2	87.70	9	88.93	87.30	-7	13,821	-0.05%
2021/08/04	40	88.66	32	88.71	89.10	8	14,081	0.06%
2021/08/03	74.8	86.51	44	86.56	87.50	30.8	13,658	0.23%
2021/08/02	6	81.62	6	82.28	83.30	0	13,151	0.00%
2021/07/29	4	78.50	8.1	77.60	78.60	-4.1	13,389	-0.03%
2021/07/28	15	76.31	11	77.97	77.80	4	13,621	0.03%
2021/07/27	6	81.67	16	80.59	80.00	-10	13,719	-0.07%
2021/07/26	0	0.00	12	81.18	81.20	-12	13,875	-0.09%
2021/07/23	11	82.62	15	82.92	82.10	-4	13,994	-0.03%
2021/07/22	26	81.15	23	81.06	81.40	3	13,930	0.02%
2021/07/21	91	77.20	18	77.51	75.90	73	13,746	0.53%
2021/07/20	15	77.83	75	76.90	76.90	-60	13,750	-0.44%
2021/07/19	10	80.60	10	80.50	80.50	0	13,833	0.00%
2021/07/16	0	81.80	1	82.30	81.40	-1	14,247	-0.01%
2021/07/15	6	81.18	16	81.89	81.70	-10	14,505	-0.07%
2021/07/14	1	83.90	3	83.73	82.50	-2	14,695	-0.01%
2021/07/13	16	86.86	24	87.05	83.70	-8	14,884	-0.05%
2021/07/12	2	83.75	2	84.05	83.20	0	14,678	0.00%
2021/07/09	2	84.85	3	84.10	84.50	-1	14,692	-0.01%
2021/07/08	4	83.80	11	83.58	83.20	-7	14,792	-0.05%
2021/07/07	6	83.45	1	83.10	82.80	5	14,932	0.03%
2021/07/06	8	84.96	0	0.00	83.00	8	15,022	0.05%
2021/07/05	4	85.30	11	85.03	85.10	-7	15,176	-0.05%
2021/07/01	6.1	81.87	0	0.00	80.70	6.1	15,341	0.04%
2021/06/30	0	0.00	1	83.40	81.50	-1	15,632	-0.01%
2021/06/29	1	83.90	13	83.53	82.80	-12	15,724	-0.08%
2021/06/28	0	0.00	1	84.20	84.80	-1	16,256	-0.01%
2021/06/25	18	83.46	1	83.90	82.70	17	16,444	0.10%
2021/06/24	1	83.30	0	0.00	83.50	1	16,969	0.01%
2021/06/23	3	84.83	5	84.62	84.80	-2	17,087	-0.01%
2021/06/22	12	83.48	9	82.99	83.00	3	17,247	0.02%
2021/06/21	15	83.23	12	82.89	82.40	3	17,979	0.02%
2021/06/18	3	88.27	6	87.52	87.60	-3	18,581	-0.02%
2021/06/17	17	89.39	7	88.86	88.90	10	18,730	0.05%
2021/06/16	37	90.92	43	90.90	88.90	-6	18,628	-0.03%
2021/06/15	36	86.85	34	87.28	86.20	2	18,381	0.01%
2021/06/11	19	83.27	119	82.93	82.60	-100	18,677	-0.54%	大賣/
2021/06/10	117	82.02	18	80.48	82.50	99	18,508	0.53%	大買/
2021/06/09	5	79.36	10	78.51	80.30	-5	18,181	-0.03%
2021/06/08	1	77.10	10	76.00	77.00	-9	17,994	-0.05%
2021/06/07	2	77.65	0	0.00	76.40	2	18,105	0.01%
2021/06/03	1	76.80	4.1	76.60	76.80	-3.1	18,237	-0.02%
2021/06/02	28	76.36	12	77.81	76.10	16	18,457	0.09%
2021/06/01	8	80.18	6	79.60	79.50	2	18,353	0.01%
2021/05/27	9	82.02	10	81.14	81.30	-1	18,468	-0.01%
2021/05/26	0	0.00	2	78.50	80.00	-2	18,319	-0.01%
2021/05/25	3	81.70	5.1	81.67	78.50	-2.1	18,359	-0.01%
2021/05/24	5	77.90	6	78.00	78.20	-1	18,270	-0.01%
2021/05/21	7	76.01	5	75.36	75.50	2	18,138	0.01%
2021/05/20	10	75.20	5	75.58	74.00	5	18,249	0.03%
2021/05/19	10.1	77.36	14	77.46	78.60	-3.9	18,154	-0.02%
2021/05/18	5	70.38	0	0.00	71.80	5	18,103	0.03%
2021/05/17	6	70.63	7	69.71	66.50	-1	18,788	-0.01%
2021/05/14	5	72.94	6	71.33	73.80	-1	20,041	0.00%
2021/05/12	4	67.25	4.5	65.08	65.70	-0.5	19,943	0.00%
2021/05/11	21.1	73.91	27	70.11	70.00	-6	20,097	-0.03%
2021/05/10	2	71.25	0	0.00	71.40	2	20,196	0.01%
2021/05/07	6	71.53	0	0.00	72.10	6	20,804	0.03%
2021/05/06	3.1	73.72	1	74.70	73.50	2.1	20,847	0.01%
2021/05/05	12.1	70.96	12	71.37	70.20	0.1	20,768	0.00%
2021/05/04	3	68.83	4	68.60	67.30	-1	21,129	0.00%
2021/05/03	8	76.43	1	77.00	74.70	7	21,321	0.03%
2021/04/29	10	82.90	12	83.67	83.00	-2	21,377	-0.01%
2021/04/28	52.1	82.68	52	82.85	80.00	0.1	21,438	0.00%
2021/04/26	4	82.63	3	81.97	81.10	1	21,350	0.00%
2021/04/23	34	86.66	39	85.51	82.80	-5	21,429	-0.02%
2021/04/22	36	88.71	21	88.01	85.20	15	21,344	0.07%
2021/04/21	15	83.55	16	84.26	84.30	-1	20,986	0.00%
2021/04/20	8	81.51	9	82.37	81.30	-1	20,862	0.00%
2021/04/19	11	81.36	22	79.80	80.10	-11	20,734	-0.05%
2021/04/16	6	78.42	4	79.25	77.80	2	20,537	0.01%
2021/04/15	5	76.34	6	77.88	78.00	-1	20,348	0.00%
2021/04/14	1	75.50	12	74.88	75.30	-11	20,297	-0.05%
2021/04/13	15	74.95	0.2	74.40	74.00	14.9	20,402	0.07%
2021/04/12	3.1	77.54	0	0.00	76.40	3.1	20,581	0.02%
2021/04/09	7	80.96	5	80.90	79.00	2	20,588	0.01%
2021/04/08	5	80.40	8	79.38	79.80	-3	20,616	-0.01%
2021/04/07	3	79.37	4	79.38	79.50	-1	20,634	0.00%
2021/04/06	2	77.35	14	78.41	81.10	-12	20,773	-0.06%
2021/04/01	13.1	75.97	0	0.00	75.50	13.1	21,171	0.06%
2021/03/31	13	76.27	12	76.43	75.80	1	21,598	0.00%
2021/03/30	4	73.10	13	73.48	73.10	-9	22,568	-0.04%
2021/03/29	20.2	72.54	22	72.77	72.40	-1.9	22,798	-0.01%
2021/03/26	9	69.19	20	69.41	69.00	-11	22,533	-0.05%
2021/03/25	20	69.31	17	68.44	68.00	3	22,491	0.01%
2021/03/24	67	71.22	65	71.34	70.20	2	22,209	0.01%
2021/03/23	34	69.22	41	68.99	70.80	-7	21,339	-0.03%
2021/03/22	47	65.08	39	65.34	65.30	8	20,493	0.04%
2021/03/19	32	64.52	32	64.41	63.40	0	20,159	0.00%
2021/03/18	12	64.94	86	64.24	63.10	-74	19,809	-0.37%
2021/03/17	109	64.74	34	64.20	64.60	75	19,342	0.39%	大買/
2021/03/16	10	60.60	9	60.12	60.30	1	18,592	0.01%
2021/03/15	2	59.55	0	0.00	59.60	2	18,506	0.01%
2021/03/12	22	59.29	15	59.04	58.60	7	18,490	0.04%
2021/03/11	5	58.90	6	59.85	59.90	-1	18,523	-0.01%
2021/03/10	1	57.10	0	0.00	57.60	1	18,503	0.01%
2021/03/09	11	56.93	7	57.40	56.90	4	18,499	0.02%
2021/03/08	1	59.00	2	58.95	58.40	-1	18,414	-0.01%
2021/03/05	1	56.70	2	56.30	56.40	-1	18,256	-0.01%
2021/03/04	1	58.30	1	56.90	56.40	0	18,282	0.00%
2021/03/03	1	57.50	0	0.00	58.40	1	18,247	0.01%
2021/03/02	4	59.63	4	59.38	57.20	0	18,591	0.00%
2021/02/26	1	59.30	10	58.00	59.30	-9	18,657	-0.05%
2021/02/25	15	58.81	9	59.06	58.70	6	18,873	0.03%
2021/02/24	3	59.37	1	60.10	58.50	2	18,808	0.01%
2021/02/22	12	62.27	107	63.07	61.50	-95	18,702	-0.51%	大賣/
2021/02/19	31	60.30	29	60.73	61.40	2	18,460	0.01%
2021/02/18	16	61.13	102	60.90	60.60	-86	18,605	-0.46%	大賣/
2021/02/17	238	62.22	49	61.97	62.50	189	19,117	0.99%	大買/鉅額交易
2021/02/05	103	57.21	121	58.19	57.90	-18	18,671	-0.10%	大買/大賣/
2021/02/04	14	54.29	27	54.29	54.00	-13	17,802	-0.07%
2021/02/03	12	53.73	1	53.60	53.60	11	17,791	0.06%
2021/02/02	44	54.74	40	54.25	55.20	4	17,572	0.02%
2021/02/01	15	53.28	19	53.47	53.70	-4	17,009	-0.02%
2021/01/29	48	54.16	43	53.93	51.90	5	16,705	0.03%
2021/01/28	2	54.30	2	54.90	52.80	0	15,996	0.00%
2021/01/27	13	54.82	25	53.92	53.80	-12	15,772	-0.08%
2021/01/26	57	56.38	52	55.80	54.10	5	15,546	0.03%
2021/01/25	3	53.17	9.1	53.56	54.00	-6.1	14,918	-0.04%
2021/01/22	3	51.30	2	51.50	52.10	1	14,523	0.01%
2021/01/21	2	49.60	7	50.07	50.50	-5	14,213	-0.04%
2021/01/20	0	0.00	1	47.05	46.90	-1	13,985	-0.01%
2021/01/19	3	48.10	4	48.10	47.95	-1	13,887	-0.01%
2021/01/18	2	47.30	3	48.97	48.10	-1	13,843	-0.01%
2021/01/15	11	50.36	2	50.60	50.10	9	13,596	0.07%
2021/01/14	2	51.85	13	52.16	52.50	-11	13,422	-0.08%
2021/01/13	13.1	52.76	3	52.17	53.20	10.1	13,293	0.08%
2021/01/12	3	50.47	24	51.28	50.40	-21	13,148	-0.16%
2021/01/11	2	52.70	1	52.80	52.60	1	12,997	0.01%
2021/01/08	1	52.30	1	52.50	52.50	0	12,869	0.00%
2021/01/07	3	52.57	0	0.00	52.60	3	12,778	0.02%
2021/01/06	16	53.31	20	52.31	51.40	-4	12,634	-0.03%
2021/01/05	30	55.38	9	54.72	53.40	21	12,302	0.17%
2021/01/04	94	52.73	94	52.70	52.70	0	11,872	0.00%
2020/12/31	6	53.93	1	51.70	53.30	5	11,712	0.04%
2020/12/30	7	53.30	15	53.56	52.90	-8	11,421	-0.07%
2020/12/29	13	55.10	22	54.46	54.60	-9	11,222	-0.08%
2020/12/28	35	54.39	23	53.83	55.50	12	10,862	0.11%
2020/12/25	30	53.16	33	52.72	51.80	-3	10,069	-0.03%
2020/12/24	171	51.63	182.2	51.57	51.50	-11.2	9,435	-0.12%	大買/大賣/
2020/12/23	32	48.76	21	48.60	48.80	11	7,858	0.14%
2020/12/22	19	46.05	17	45.41	44.40	2	7,373	0.03%
2020/12/17	2	42.58	0	0.00	43.25	2	6,888	0.03%
2020/12/16	2	42.98	0	0.00	42.85	2	6,903	0.03%
2020/12/14	3	43.23	1	42.40	43.15	2	7,004	0.03%
2020/12/11	2	43.30	1	42.10	42.50	1	6,994	0.01%
2020/12/10	0	0.00	3	43.25	43.30	-3	6,923	-0.04%
2020/12/09	5	45.25	1	44.80	44.70	4	6,787	0.06%
2020/12/08	11	44.98	10	44.86	45.25	1	6,732	0.01%
2020/12/07	5	45.85	9	46.05	44.85	-4	6,676	-0.06%
2020/12/04	27	45.86	16	45.65	46.20	11	6,565	0.17%
2020/12/03	1	45.95	0	0.00	45.20	1	6,440	0.02%
2020/12/02	1	46.00	1.1	45.70	45.50	-0.1	6,364	0.00%
2020/12/01	1	44.70	11	45.00	44.95	-10	6,252	-0.16%
2020/11/30	5.1	46.21	1	47.30	45.85	4.1	6,096	0.07%
2020/11/27	1	46.15	0.1	46.05	46.05	0.9	5,956	0.02%
2020/11/26	26.1	47.01	92.3	46.93	46.50	-66.2	5,867	-1.13%
2020/11/25	68.1	45.38	73	45.68	46.00	-4.9	5,354	-0.09%
2020/11/24	79.2	45.52	6	45.88	44.45	73.2	5,108	1.43%
2020/11/23	2	45.15	5	44.65	44.40	-3	4,777	-0.06%
2020/11/20	4	44.80	2	44.45	44.45	2	4,694	0.04%
2020/11/19	4	44.75	8	44.58	45.20	-4	4,544	-0.09%
2020/11/18	3	45.00	5	44.88	45.00	-2	4,419	-0.05%
2020/11/17	81	44.93	85	45.17	44.50	-4	4,216	-0.09%
2020/11/16	40	44.91	53	45.16	44.50	-13	3,939	-0.33%
2020/11/13	119	42.31	130	42.74	42.90	-11	3,069	-0.36%	大買/大賣/
2020/11/12	82	41.87	71	42.05	41.90	11	2,611	0.42%
2020/11/11	1	39.85	8	39.65	40.70	-7	2,016	-0.35%
2020/11/10	0	0.00	10	38.85	38.85	-10	1,876	-0.53%
2020/11/09	5	38.60	0	0.00	38.55	5	1,881	0.27%
2020/11/02	0	0.00	1	38.15	38.50	-1	1,988	-0.05%
2020/10/30	1	38.70	2	38.58	38.30	-1	2,010	-0.05%
2020/10/28	0	0.00	8	38.55	38.35	-8	2,055	-0.39%
2020/10/27	5	38.90	3	38.70	38.80	2	2,088	0.10%
2020/10/26	10	38.78	1	38.80	38.70	9	2,222	0.41%
2020/10/23	0	0.00	10	38.20	38.20	-10	2,189	-0.46%
2020/10/21	0	0.00	2	38.20	37.95	-2	2,274	-0.09%
2020/10/20	25	38.35	23	38.20	38.10	2	2,295	0.09%
2020/10/12	1	36.85	0	0.00	36.45	1	2,386	0.04%
2020/09/22	5	38.00	0	0.00	38.20	5	2,992	0.17%
2020/09/21	13	38.85	2	39.00	38.70	11	3,083	0.36%
2020/09/18	6	40.31	12	40.40	39.30	-6	3,137	-0.19%
2020/09/17	3	40.70	13	40.68	40.60	-10	3,125	-0.32%
2020/09/16	14	39.80	5	39.69	39.70	9	3,050	0.29%
2020/09/14	2	38.95	0	0.00	39.10	2	3,074	0.07%
2020/09/10	1	39.20	1	39.25	38.50	0	3,264	0.00%
2020/09/08	1	38.30	0	0.00	38.15	1	3,281	0.03%
2020/09/07	1	37.95	0	0.00	37.65	1	3,318	0.03%
2020/09/01	1	38.15	2	38.15	38.15	-1	3,582	-0.03%
2020/08/27	0	0.00	1	38.00	38.00	-1	3,766	-0.03%
2020/08/21	2	36.80	1	37.05	37.00	1	3,954	0.03%
2020/08/20	13	37.36	0	0.00	36.05	13	4,025	0.32%
2020/08/19	1	38.95	0	0.00	38.90	1	4,079	0.02%
2020/08/18	0	0.00	1	39.05	39.05	-1	4,106	-0.02%
2020/08/17	1	39.40	3	39.10	39.40	-2	4,145	-0.05%
2020/08/07	5	40.05	0	0.00	40.10	5	4,745	0.11%
2020/08/05	1	41.10	0	0.00	41.20	1	5,014	0.02%
2020/08/04	1	41.25	1	41.40	41.25	0	5,361	0.00%
2020/07/29	0	0.00	1	39.15	39.10	-1	6,042	-0.02%
2020/07/28	1	39.10	0	0.00	38.50	1	6,369	0.02%
2020/07/17	3	40.10	0	0.00	39.70	3	6,825	0.04%
2020/07/16	3	40.30	0	0.00	40.10	3	6,830	0.04%
2020/07/14	2	40.75	2	41.30	40.60	0	6,846	0.00%
2020/07/10	3	40.63	2	40.40	40.10	1	6,865	0.01%
2020/07/09	8	41.33	2	41.20	41.20	6	6,897	0.09%
2020/07/08	2	41.75	2	41.75	41.70	0	6,989	0.00%
2020/07/07	3	41.82	20	41.85	42.00	-17	6,965	-0.24%
2020/07/03	2	40.90	2	40.95	40.90	0	6,929	0.00%
2020/07/02	23	41.18	4	41.15	41.15	19	6,967	0.27%
2020/06/30	2	41.70	1	41.95	41.85	1	6,845	0.01%
2020/06/29	1	42.90	1	43.15	42.90	0	6,765	0.00%
2020/06/24	2	42.90	0	0.00	42.85	2	6,669	0.03%
2020/06/18	3	42.92	1	43.00	42.85	2	6,667	0.03%
2020/06/17	1	42.70	1	42.80	42.95	0	6,597	0.00%
2020/06/16	1	41.95	8	41.90	42.00	-7	6,551	-0.11%
2020/06/15	10	41.35	2	41.20	41.20	8	6,618	0.12%
2020/06/12	1	40.90	4	41.04	41.50	-3	6,634	-0.05%
2020/06/11	3	41.90	3	42.25	40.90	0	6,651	0.00%
2020/06/10	0	0.00	2	42.60	42.45	-2	6,623	-0.03%
2020/06/09	0	0.00	20	42.55	42.30	-20	6,697	-0.30%
2020/06/08	3	42.35	0	0.00	42.25	3	6,808	0.04%
2020/06/04	1	42.50	6	42.57	42.65	-5	6,762	-0.07%
2020/06/03	2	42.00	2	42.05	41.90	0	6,728	0.00%
2020/06/02	20	41.85	3	41.68	41.50	17	6,800	0.25%
2020/06/01	2	41.85	2	41.53	41.75	0	6,870	0.00%
2020/05/29	0	0.00	2	40.70	40.95	-2	6,863	-0.03%
2020/05/28	0	0.00	2	40.83	40.60	-2	6,904	-0.03%
2020/05/27	4	42.09	5	42.00	41.85	-1	6,848	-0.01%
2020/05/26	3	42.03	58	41.58	42.25	-55	6,841	-0.80%
2020/05/25	1	40.85	64	41.56	41.55	-63	6,753	-0.93%
2020/05/22	1	41.55	71	41.18	41.15	-70	6,717	-1.04%
2020/05/21	144	41.75	14	41.55	41.90	130	6,697	1.94%	大買/鉅額交易
2020/05/20	1	40.95	8	41.04	40.95	-7	6,702	-0.10%
2020/05/19	51	41.50	5	41.50	41.85	46	6,669	0.69%
2020/05/18	33	40.93	9	40.56	40.20	24	6,592	0.36%
2020/05/15	14	42.52	22	42.17	41.90	-8	6,449	-0.12%
2020/05/14	11	41.71	4	42.81	41.30	7	6,348	0.11%
2020/05/13	0	0.00	9	42.82	42.95	-9	6,213	-0.14%
2020/05/12	10	44.41	0	0.00	43.70	10	6,141	0.16%
2020/05/11	7	43.77	25	44.07	44.20	-18	5,978	-0.30%
2020/05/08	10	42.49	18	42.58	42.30	-8	5,640	-0.14%
2020/05/07	21	42.48	5	42.55	42.30	16	5,486	0.29%
2020/05/06	23	42.21	34	42.66	41.75	-11	5,362	-0.21%
2020/05/05	24	41.08	8	41.13	40.80	16	5,071	0.32%
2020/05/04	24	40.58	14	40.54	41.50	10	4,899	0.20%
2020/04/30	8	39.21	8	39.58	40.50	0	4,660	0.00%
2020/04/29	4	37.01	1	36.20	36.85	3	4,394	0.07%
2020/04/28	0	0.00	9	35.33	35.50	-9	4,387	-0.21%
2020/04/27	8	35.04	5	35.24	35.25	3	4,465	0.07%
2020/04/24	3	34.33	1	34.55	34.45	2	4,447	0.04%
2020/04/23	1	34.45	0	0.00	34.60	1	4,462	0.02%
2020/04/22	0	0.00	2	33.20	34.05	-2	4,453	-0.04%
2020/04/21	1	34.65	0	0.00	33.60	1	4,466	0.02%
2020/04/17	0	0.00	1	35.60	34.75	-1	4,584	-0.02%
2020/04/16	0	0.00	1	35.30	35.15	-1	4,539	-0.02%
2020/04/15	3	35.50	0	0.00	35.20	3	4,612	0.07%
2020/04/14	6	35.35	7	35.38	35.40	-1	4,612	-0.02%
2020/04/13	11	34.73	10	34.94	34.80	1	4,589	0.02%
2020/04/06	0	0.00	1	30.20	30.50	-1	4,421	-0.02%
2020/03/30	2	29.05	0	0.00	30.20	2	4,472	0.04%
2020/03/26	3	28.93	11	29.57	29.70	-8	4,546	-0.18%
2020/03/25	8	30.15	11	29.69	29.70	-3	4,561	-0.07%
2020/03/24	4	28.29	0	0.00	28.25	4	4,573	0.09%
2020/03/19	4	26.65	3	26.58	26.45	1	5,391	0.02%
2020/03/17	6	29.61	6	30.53	29.90	0	5,549	0.00%
2020/03/16	13	32.13	11	31.45	31.00	2	5,561	0.04%
2020/03/13	10	30.90	8	31.90	31.95	2	5,565	0.04%
2020/03/12	3	36.93	10	34.30	34.30	-7	5,506	-0.13%
2020/03/11	1	39.30	1	38.70	38.05	0	5,468	0.00%
2020/03/10	0	0.00	9	38.03	38.55	-9	5,761	-0.16%
2020/03/09	7	38.63	0	0.00	38.00	7	5,901	0.12%
2020/03/06	10	40.00	4	39.28	39.70	6	5,920	0.10%
2020/03/05	0	0.00	6	39.42	39.65	-6	6,003	-0.10%
2020/03/02	3	36.30	0	0.00	36.25	3	6,716	0.04%
2020/02/27	5	37.40	0	0.00	37.00	5	6,860	0.07%
2020/02/26	0	0.00	1	38.80	39.30	-1	6,803	-0.01%
2020/02/21	0	0.00	12	39.21	38.95	-12	6,745	-0.18%
2020/02/19	0	0.00	5	38.25	38.25	-5	6,673	-0.07%
2020/02/17	10	38.75	0	0.00	38.60	10	6,701	0.15%
2020/02/13	6	38.65	1	37.75	37.70	5	6,723	0.07%
2020/02/12	8	38.04	3	38.35	38.30	5	6,714	0.07%
2020/02/11	0	0.00	41	37.05	37.65	-41	6,756	-0.61%
2020/02/10	0	0.00	15	36.07	36.60	-15	6,972	-0.22%
2020/02/07	3	36.63	15	36.67	36.35	-12	7,364	-0.16%
2020/02/06	25	36.42	0	0.00	37.10	25	7,746	0.32%
2020/02/05	14	35.76	5	35.35	35.85	9	7,741	0.12%
2020/02/04	4	35.58	0	0.00	35.95	4	7,703	0.05%
2020/02/03	35	33.64	0	0.00	33.40	35	7,678	0.46%
2020/01/31	7	36.54	2	37.80	36.45	5	7,587	0.07%
2020/01/30	8	38.50	4	38.60	38.45	4	7,532	0.05%
2020/01/17	0	0.00	4	43.65	43.00	-4	7,589	-0.05%
2020/01/16	0	0.00	6	43.35	43.40	-6	7,662	-0.08%
2020/01/15	1	43.85	0	0.00	43.35	1	7,873	0.01%
2020/01/14	10	43.89	60	43.79	43.75	-50	8,146	-0.61%
2020/01/13	54	43.39	16	43.26	43.40	38	8,108	0.47%
2020/01/10	6	42.87	6	42.80	42.55	0	8,078	0.00%
2020/01/09	6	43.12	11	43.10	42.40	-5	8,088	-0.06%
2020/01/08	7	42.61	0	0.00	43.15	7	8,102	0.09%
2020/01/03	2	42.00	0	0.00	42.80	2	8,271	0.02%
2019/12/26	2	42.65	12	42.49	42.20	-10	8,527	-0.12%
2019/12/25	2	42.30	0	0.00	42.45	2	8,590	0.02%
2019/12/23	4	42.09	0	0.00	41.95	4	8,962	0.04%
2019/12/19	0	0.00	1	42.80	42.75	-1	9,700	-0.01%
2019/12/18	0	0.00	52	42.73	42.60	-52	10,083	-0.52%
2019/12/17	13	45.00	59	44.28	44.25	-46	10,305	-0.45%
2019/12/16	106	46.20	5	46.01	46.80	101	10,013	1.01%	大買/鉅額交易
2019/12/13	18	45.62	22	44.93	45.30	-4	9,961	-0.04%
2019/12/12	6	45.73	0	0.00	44.85	6	10,269	0.06%
2019/12/11	0	0.00	2	45.35	45.30	-2	10,281	-0.02%
2019/12/10	3	44.60	0	0.00	45.00	3	10,391	0.03%
2019/12/09	1	46.05	1	45.25	45.00	0	10,420	0.00%
2019/12/06	5	45.44	4	45.50	45.30	1	10,519	0.01%
2019/12/05	51	46.47	56	45.96	45.40	-5	10,532	-0.05%
2019/12/04	2	44.88	13	44.94	45.25	-11	10,426	-0.11%
2019/12/03	12	44.51	28	44.33	44.50	-16	10,636	-0.15%
2019/12/02	14	43.77	8	44.55	44.85	6	10,677	0.06%
2019/11/29	107	46.11	112	45.03	44.40	-5	10,682	-0.05%	大買/大賣/
2019/11/28	6	43.70	6	44.03	43.90	0	10,301	0.00%
2019/11/27	0	0.00	2	42.75	42.60	-2	10,422	-0.02%
2019/11/26	6	42.78	7	43.02	43.00	-1	10,526	-0.01%
2019/11/22	0	0.00	2	41.10	41.00	-2	11,289	-0.02%
2019/11/21	0	0.00	1	40.35	41.00	-1	11,463	-0.01%
2019/11/20	0	0.00	9	40.74	40.60	-9	11,769	-0.08%
2019/11/19	5	41.35	10	40.65	40.75	-5	11,960	-0.04%
2019/11/18	1	41.30	0	0.00	41.05	1	12,160	0.01%
2019/11/15	0	0.00	15	41.32	40.90	-15	12,388	-0.12%
2019/11/13	1	41.00	1	41.05	41.30	0	12,941	0.00%
2019/11/12	3	41.55	0	0.00	41.45	3	13,341	0.02%
2019/11/11	4	40.53	5	40.44	40.40	-1	13,834	-0.01%
2019/11/08	2	41.60	5	41.05	41.00	-3	14,410	-0.02%
2019/11/07	10	40.66	5	40.65	40.60	5	14,552	0.03%
2019/11/06	35	42.11	6	42.01	42.00	29	14,468	0.20%
2019/11/05	2	45.20	6	45.02	45.30	-4	14,132	-0.03%
2019/11/04	3	43.78	0	0.00	43.50	3	13,749	0.02%
2019/11/01	0	0.00	1	44.10	43.50	-1	13,691	-0.01%
2019/10/31	1	43.60	3	43.63	43.35	-2	13,704	-0.01%
2019/10/30	1	43.60	10	43.45	43.65	-9	13,699	-0.07%
2019/10/29	10	42.70	0	0.00	42.80	10	13,673	0.07%
2019/10/25	5	43.80	5	43.15	43.15	0	13,563	0.00%
2019/10/24	7	44.47	13	44.30	44.10	-6	13,517	-0.04%
2019/10/23	13	44.73	6	44.95	44.35	7	13,520	0.05%
2019/10/22	9	43.83	31	44.39	44.10	-22	13,312	-0.17%
2019/10/18	1	42.05	0	0.00	42.25	1	12,991	0.01%
2019/10/16	1	42.40	0	0.00	42.00	1	12,920	0.01%
2019/10/15	1	42.35	0	0.00	42.45	1	12,807	0.01%
2019/10/14	6	41.30	6	41.55	41.15	0	12,605	0.00%
2019/10/09	9	40.45	0	0.00	40.50	9	12,511	0.07%
2019/10/08	1	41.85	0	0.00	41.25	1	12,425	0.01%
2019/10/07	5	41.65	0	0.00	42.00	5	12,362	0.04%
2019/10/04	8	41.94	7	40.95	41.00	1	12,222	0.01%
2019/10/03	5	41.40	5	41.81	41.95	0	12,128	0.00%
2019/10/02	5	41.86	0	0.00	42.40	5	12,070	0.04%
2019/10/01	0	0.00	7	40.80	41.00	-7	11,963	-0.06%
2019/09/27	37	41.02	0	0.00	40.60	37	11,886	0.31%
2019/09/26	0	0.00	5	43.48	43.50	-5	11,505	-0.04%
2019/09/25	8	43.03	6	43.51	43.20	2	11,442	0.02%
2019/09/24	35	44.40	67	44.71	43.45	-32	11,299	-0.28%
2019/09/23	15	47.58	7	47.35	46.80	8	10,695	0.07%
2019/09/20	9	48.04	21	48.03	48.60	-12	10,293	-0.12%
2019/09/19	15	46.49	0	0.00	46.90	15	9,803	0.15%
2019/09/18	14	47.27	8	47.01	46.55	6	9,709	0.06%
2019/09/17	3	47.23	6	47.55	47.10	-3	9,484	-0.03%
2019/09/16	1	45.75	2	46.25	46.50	-1	9,039	-0.01%
2019/09/12	3	45.72	5	45.98	46.35	-2	8,913	-0.02%
2019/09/11	3	45.65	3	45.20	45.20	0	8,751	0.00%
2019/09/10	11	45.03	8	45.40	45.30	3	8,666	0.03%
2019/09/09	4	46.34	11	46.39	46.50	-7	8,491	-0.08%
2019/09/06	1	45.80	2	46.93	46.30	-1	8,432	-0.01%
2019/09/05	20	46.91	23	46.46	46.70	-3	8,273	-0.04%
2019/09/04	3	45.00	3	44.75	45.25	0	7,862	0.00%
2019/09/03	6	45.13	8	45.56	45.05	-2	7,723	-0.03%
2019/09/02	0	0.00	3	44.03	44.50	-3	7,511	-0.04%
2019/08/30	22	46.69	11	45.71	43.20	11	7,313	0.15%
2019/08/29	0	0.00	6	46.88	46.80	-6	6,927	-0.09%
2019/08/28	6	46.26	14	46.43	46.30	-8	6,709	-0.12%
2019/08/27	50	45.95	52	46.60	46.50	-2	6,414	-0.03%
2019/08/26	1	42.25	0	0.00	43.55	1	5,719	0.02%
2019/08/23	2	42.95	5	43.50	42.95	-3	5,531	-0.05%
2019/08/22	1	43.45	5	43.15	42.30	-4	5,193	-0.08%
2019/08/21	6	42.49	1	41.85	42.00	5	4,975	0.10%
2019/08/20	0	0.00	2	42.08	40.80	-2	4,749	-0.04%
2019/08/19	7	43.24	12	43.80	42.30	-5	4,500	-0.11%
2019/08/16	30	41.30	0	0.00	41.75	30	4,112	0.73%
2019/08/15	1	41.80	0	0.00	41.80	1	3,876	0.03%
2019/08/14	1	40.60	14	40.60	41.50	-13	3,444	-0.38%
2019/08/13	6	38.87	4	38.04	38.20	2	2,872	0.07%
2019/08/12	0	0.00	5	38.10	38.10	-5	2,255	-0.22%
2019/08/08	1	34.75	20	34.46	34.65	-19	2,010	-0.95%
2019/08/07	0	0.00	5	33.75	33.65	-5	1,853	-0.27%
2019/08/05	0	0.00	2	32.20	32.00	-2	1,759	-0.11%
2019/08/02	1	33.00	0	0.00	32.30	1	1,764	0.06%
2019/08/01	5	33.60	10	34.20	33.40	-5	1,744	-0.29%
2019/07/31	0	0.00	2	33.25	33.35	-2	1,681	-0.12%
2019/07/30	3	32.90	0	0.00	32.80	3	1,668	0.18%
2019/07/26	0	0.00	6	33.08	33.10	-6	1,575	-0.38%
2019/07/25	2.5	32.86	10	32.05	32.75	-7.5	1,546	-0.48%
2019/07/24	0	0.00	1	31.75	31.85	-1	1,474	-0.07%
2019/07/22	3	31.25	0	0.00	31.20	3	1,466	0.20%
2019/07/18	10	30.80	1	30.80	30.75	9	1,492	0.60%
2019/07/17	0	0.00	1	31.20	31.00	-1	1,504	-0.07%
2019/07/16	3	31.25	0	0.00	31.10	3	1,542	0.19%
2019/07/12	1	30.95	0	0.00	30.95	1	1,615	0.06%
2019/06/28	1	32.70	0	0.00	32.10	1	2,361	0.04%
2019/06/14	10	31.10	10	31.40	31.35	0	2,623	0.00%
2019/06/13	4	30.05	6	30.97	31.00	-2	2,623	-0.08%
2019/05/24	0	0.00	10	28.30	28.25	-10	3,344	-0.30%
2019/05/17	2	29.10	2	29.15	28.85	0	3,485	0.00%
2019/05/15	0	0.00	20	30.15	30.05	-20	3,645	-0.55%
2019/05/08	10	31.40	0	0.00	31.30	10	3,748	0.27%
2019/05/06	10	32.10	0	0.00	31.70	10	3,817	0.26%
2019/05/03	1	33.00	0	0.00	32.90	1	3,807	0.03%
2019/04/30	31	32.44	1	32.55	32.80	30	3,854	0.78%
2019/04/29	1	33.95	40	33.18	33.00	-39	3,914	-1.00%
2019/04/25	1	34.90	0	0.00	34.60	1	3,952	0.03%
2019/04/18	0	0.00	2	34.30	33.85	-2	4,000	-0.05%
2019/04/16	0	0.00	10	34.95	34.90	-10	4,021	-0.25%
2019/04/15	0	0.00	1	33.75	33.75	-1	3,935	-0.03%
2019/04/10	5	33.85	0	0.00	33.85	5	3,898	0.13%
2019/04/09	16	34.73	46	34.67	34.35	-30	3,879	-0.77%
2019/04/08	30	33.75	0	0.00	34.00	30	3,761	0.80%
2019/04/03	3	34.65	5	34.59	34.60	-2	3,670	-0.05%
2019/04/02	65	35.07	13	35.37	34.55	52	3,618	1.44%
2019/04/01	0	0.00	11	33.49	33.40	-11	3,357	-0.33%
2019/03/29	0	0.00	15	33.10	33.30	-15	3,274	-0.46%
2019/03/27	3	32.85	10	32.80	32.70	-7	3,173	-0.22%
2019/03/22	5	31.90	0	0.00	32.15	5	3,069	0.16%
2019/03/19	0	0.00	4	32.65	32.20	-4	3,165	-0.13%
2019/03/15	0	0.00	2	31.75	31.75	-2	3,052	-0.07%
2019/03/06	15	31.42	0	0.00	31.30	15	3,401	0.44%
2019/03/05	5	31.70	0	0.00	31.65	5	3,417	0.15%
2019/03/04	2	32.00	0	0.00	32.00	2	3,417	0.06%
2019/02/27	11	32.20	1	32.05	32.50	10	3,436	0.29%
2019/02/26	4	33.30	17	32.86	32.55	-13	3,339	-0.39%
2019/02/20	12	30.80	1	30.65	30.75	11	2,971	0.37%
2019/02/19	0	0.00	4	30.73	30.60	-4	2,943	-0.14%
2019/02/15	0	0.00	3	31.00	31.00	-3	2,918	-0.10%
2019/02/14	11	31.19	10	31.21	31.20	1	2,878	0.03%
2019/02/12	5	30.30	6	30.60	30.60	-1	2,821	-0.04%
2019/01/29	1	29.80	0	0.00	29.80	1	2,682	0.04%
2019/01/28	0	30.05	0	0.00	30.15	0	2,676	0.00%
2019/01/25	0	0.00	5	30.05	30.05	-5	2,701	-0.19%
2019/01/24	0	0.00	1	29.30	29.30	-1	2,658	-0.04%
2019/01/23	10	29.68	0	0.00	29.55	10	2,654	0.38%
2019/01/22	5	29.65	32	30.20	30.00	-27	2,639	-1.02%
2019/01/21	32	30.06	49	30.17	30.05	-17	2,591	-0.66%
2019/01/18	34	29.61	0	0.00	29.30	34	2,512	1.35%
2019/01/16	1	29.45	3	29.25	29.55	-2	2,448	-0.08%
2019/01/07	0	0.00	10	26.80	27.30	-10	2,172	-0.46%
2019/01/03	5	27.10	0	0.00	27.15	5	2,196	0.23%
2018/12/24	3	29.52	8	29.39	29.85	-5	2,183	-0.23%
2018/12/21	0	0.00	1	28.20	28.40	-1	2,135	-0.05%
2018/12/20	7	28.61	12	28.88	28.30	-5	2,195	-0.23%
2018/12/19	2	29.40	10	29.20	29.30	-8	2,155	-0.37%
2018/12/13	3	29.30	0	0.00	29.15	3	2,214	0.14%
2018/12/12	0	0.00	3	29.70	30.00	-3	2,202	-0.14%
2018/12/07	8	28.39	10	28.40	28.20	-2	2,176	-0.09%
2018/12/06	2	30.40	0	0.00	29.10	2	2,101	0.10%
2018/12/05	15	30.73	0	0.00	30.70	15	2,055	0.73%
2018/12/04	3	31.45	13	31.49	31.95	-10	2,034	-0.49%
2018/12/03	0	0.00	2	30.70	30.90	-2	1,987	-0.10%
2018/11/30	4	29.68	15	29.50	30.00	-11	1,923	-0.57%
2018/11/29	10	29.95	2	30.20	29.60	8	1,891	0.42%
2018/11/28	1	28.60	0	0.00	29.40	1	1,809	0.06%
2018/11/27	6	28.53	5	28.65	28.85	1	1,772	0.06%
2018/11/15	5	27.30	0	0.00	27.30	5	1,647	0.30%
2018/11/14	10	27.93	0	0.00	27.70	10	1,647	0.61%
2018/11/12	0	0.00	20	28.05	28.35	-20	1,689	-1.18%
2018/11/02	1	28.20	0	0.00	27.15	1	1,795	0.06%
2018/10/24	2	25.45	0	0.00	25.45	2	1,826	0.11%
2018/10/18	2	26.00	2	25.98	25.85	0	1,875	0.00%
2018/10/08	5	28.80	0	0.00	29.10	5	1,885	0.27%
2018/10/05	7	30.32	0	0.00	29.30	7	1,896	0.37%
2018/10/02	6	31.93	0	0.00	31.90	6	1,892	0.32%
2018/10/01	0	0.00	4	32.53	32.45	-4	1,906	-0.21%
2018/09/28	25	31.95	25	31.99	31.90	0	1,948	0.00%
2018/09/27	4	31.94	0	0.00	31.85	4	1,955	0.20%
2018/09/18	1	31.80	0	0.00	32.00	1	1,990	0.05%
2018/09/17	1	32.35	0	0.00	32.25	1	2,018	0.05%
2018/09/14	4	30.73	8	31.80	32.80	-4	2,040	-0.20%
2018/09/13	2	29.80	0	0.00	30.25	2	1,972	0.10%
2018/09/12	3	29.45	0	0.00	29.35	3	1,973	0.15%
2018/09/11	1	29.35	0	0.00	29.35	1	1,986	0.05%
2018/09/10	5	29.20	0	0.00	28.40	5	2,006	0.25%
2018/09/06	2	32.73	0	0.00	32.40	2	2,007	0.10%
2018/08/15	2	32.80	0	0.00	32.80	2	2,621	0.08%
2018/08/13	0	0.00	14	32.53	32.60	-14	2,627	-0.53%
2018/08/03	3	38.20	3	38.60	38.20	0	2,602	0.00%
2018/08/02	2	39.08	0.3	39.00	38.50	1.7	2,624	0.06%
2018/08/01	1	38.55	92	39.17	39.00	-91	2,603	-3.50%
2018/07/31	92	38.62	6	38.37	38.65	86	2,586	3.33%
2018/07/30	3	38.28	0	0.00	38.05	3	2,594	0.12%
2018/07/27	3	38.05	0	0.00	38.05	3	2,603	0.12%
2018/07/19	5	37.90	0	0.00	37.60	5	2,629	0.19%
2018/07/17	0	0.00	9	38.36	38.00	-9	2,771	-0.32%
2018/07/05	0	0.00	1	37.45	37.20	-1	3,292	-0.03%
2018/06/29	8	37.60	0	0.00	37.60	8	3,293	0.24%
2018/06/27	0	0.00	1	40.95	40.35	-1	3,296	-0.03%
2018/06/21	0	0.00	1	41.60	41.40	-1	3,325	-0.03%
2018/06/15	0	0.00	4	42.03	42.25	-4	3,341	-0.12%
2018/06/14	4	41.98	1	41.70	41.65	3	3,314	0.09%
2018/06/13	5	41.90	0	0.00	41.45	5	3,282	0.15%
2018/06/12	3	42.78	9	42.94	42.20	-6	3,249	-0.18%
2018/06/11	2	41.55	1	41.50	41.50	1	3,079	0.03%
2018/06/08	0	0.00	1	40.80	40.60	-1	3,144	-0.03%
2018/06/07	2	41.10	0	0.00	40.65	2	3,184	0.06%
2018/06/06	0	0.00	1	40.65	40.70	-1	3,253	-0.03%
2018/06/05	1	40.70	0	0.00	40.05	1	3,324	0.03%
2018/06/04	0	0.00	4	40.30	40.30	-4	3,317	-0.12%
2018/06/01	0	0.00	11	39.88	39.85	-11	3,321	-0.33%
2018/05/31	15	39.88	1	40.20	39.85	14	3,334	0.42%
2018/05/28	1	39.15	0	0.00	39.10	1	3,434	0.03%
2018/05/25	9	39.51	4	39.31	39.20	5	3,448	0.14%
2018/05/24	0	0.00	11	39.61	39.55	-11	3,460	-0.32%
2018/05/18	7	38.90	5	38.75	38.75	2	3,462	0.06%
2018/05/17	1	39.35	7	39.34	39.25	-6	3,513	-0.17%
2018/05/11	0	0.00	1	38.70	38.50	-1	3,703	-0.03%
2018/05/10	0	0.00	1	39.05	39.05	-1	3,711	-0.03%
2018/05/09	0	0.00	1	38.05	38.40	-1	3,736	-0.03%
2018/05/08	0	0.00	1	37.80	37.85	-1	3,789	-0.03%
2018/04/27	0	0.00	5	39.20	39.10	-5	4,217	-0.12%
2018/04/26	1	39.10	0	0.00	39.00	1	4,253	0.02%
2018/04/25	0	0.00	1	39.60	39.90	-1	4,308	-0.02%
2018/04/17	3	43.00	0	0.00	42.65	3	4,625	0.06%
2018/04/16	1	43.60	7	43.62	43.40	-6	4,656	-0.13%
2018/04/13	15	44.29	9	44.26	43.95	6	4,860	0.12%
2018/04/12	0	0.00	1	40.95	42.30	-1	5,110	-0.02%
2018/04/11	5	41.60	0	0.00	41.05	5	5,324	0.09%
2018/04/02	0	0.00	2	43.63	43.15	-2	5,508	-0.04%
2018/03/31	0	0.00	3	43.35	43.35	-3	5,627	-0.05%
2018/03/30	0	0.00	1	43.20	43.15	-1	5,713	-0.02%
2018/03/29	1	43.40	3	43.65	43.05	-2	5,768	-0.03%
2018/03/28	1	43.20	0	0.00	43.05	1	5,779	0.02%
2018/03/21	0	0.00	2	42.68	42.55	-2	6,059	-0.03%
2018/03/20	0	0.00	1	42.15	42.15	-1	6,083	-0.02%
2018/03/19	0	0.00	2	42.50	42.45	-2	6,177	-0.03%
2018/03/14	2	43.40	0	0.00	43.25	2	6,329	0.03%
2018/03/13	0	0.00	13	43.27	43.55	-13	6,380	-0.20%
2018/03/12	10	43.55	1	43.75	43.25	9	6,518	0.14%
2018/03/09	1	43.30	23	43.15	43.20	-22	6,528	-0.34%
2018/03/08	0	0.00	4	42.65	42.50	-4	6,468	-0.06%
2018/03/07	5	42.30	0	0.00	42.45	5	6,481	0.08%
2018/03/06	15	42.42	0	0.00	42.20	15	6,567	0.23%
2018/03/05	15	42.71	0	0.00	42.35	15	6,667	0.22%
2018/03/02	2	43.10	2	43.60	43.20	0	6,704	0.00%
2018/03/01	1	43.10	4	43.13	43.30	-3	6,668	-0.04%
2018/02/27	0	0.00	5	42.89	42.40	-5	6,750	-0.07%
2018/02/26	6	42.63	0	0.00	42.35	6	6,778	0.09%
2018/02/23	1	42.20	1	41.90	41.60	0	6,778	0.00%
2018/02/22	0	0.00	1	41.50	41.45	-1	6,832	-0.01%
2018/02/12	1	39.45	0	0.00	39.30	1	6,862	0.01%
2018/02/09	5	37.40	7	38.26	39.45	-2	6,936	-0.03%
2018/02/08	3	39.95	0	0.00	39.80	3	6,955	0.04%
2018/02/07	3	41.55	0	0.00	41.30	3	7,144	0.04%
2018/02/06	6	42.88	2	40.53	40.50	4	7,439	0.05%
2018/02/05	9	43.04	11	42.99	43.70	-2	7,371	-0.03%
2018/02/02	7	43.40	8	43.84	43.25	-1	7,397	-0.01%
2018/02/01	1	43.90	1	44.35	43.60	0	7,484	0.00%
2018/01/31	4	43.54	2	42.85	44.05	2	7,600	0.03%
2018/01/30	1	43.70	1	44.30	43.65	0	7,710	0.00%
2018/01/29	3	44.10	3	44.30	43.60	0	7,968	0.00%
2018/01/26	3	43.22	5	43.10	43.10	-2	7,980	-0.03%
2018/01/25	1	42.25	6	43.53	43.05	-5	8,232	-0.06%
2018/01/24	5	41.85	0	0.00	41.85	5	8,277	0.06%
2018/01/22	6	42.01	0	0.00	41.90	6	8,993	0.07%
2018/01/19	5	42.25	6	41.90	41.70	-1	9,081	-0.01%
2018/01/17	1	43.00	11	42.63	42.45	-10	9,108	-0.11%
2018/01/16	5	43.65	44	43.50	43.10	-39	9,125	-0.43%
2018/01/15	7	44.14	51	44.48	44.00	-44	9,125	-0.48%
2018/01/12	99	44.60	20	44.35	44.60	79	9,108	0.87%
2018/01/11	1	44.30	0	0.00	43.35	1	9,218	0.01%
2018/01/10	1	43.90	0	0.00	43.65	1	9,373	0.01%
2018/01/09	8	44.08	10	44.80	44.05	-2	9,536	-0.02%
2018/01/08	14	44.32	34	45.03	44.90	-20	9,404	-0.21%
2018/01/05	11	42.75	16.8	42.90	42.80	-5.8	8,875	-0.07%
2018/01/04	13	41.40	0	0.00	41.40	13	8,731	0.15%
2018/01/03	9	42.20	11	42.16	41.75	-2	8,915	-0.02%
2018/01/02	2	41.18	0	0.00	41.10	2	9,051	0.02%