金居 (8358)-玉山-南京東路券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.8
漲跌
▲0.8
漲幅
+1.14%
成交量
8,089張
產業
上櫃電子零組件類股
946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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	5	71.00	7	70.74	70.80	-2	8,484	-0.02%
2024/06/25	1	68.40	2	69.15	70.00	-1	8,374	-0.01%
2024/06/24	2.1	69.11	0	0.00	69.20	2.1	8,318	0.02%
2024/06/21	5	69.72	7	70.79	70.00	-2	8,207	-0.02%
2024/06/20	1	67.90	3	68.43	68.30	-2	8,069	-0.02%
2024/06/19	2	66.40	3	66.60	66.60	-1	8,007	-0.01%
2024/06/18	4	68.55	74.9	68.88	67.80	-70.9	7,930	-0.89%
2024/06/17	1	70.60	6	69.48	69.40	-5	7,901	-0.06%
2024/06/14	0	0.00	10	70.00	69.70	-10	7,865	-0.13%
2024/06/13	0.3	70.40	45	70.59	70.50	-44.8	7,812	-0.57%
2024/06/12	11	71.30	9	70.90	70.80	2	7,745	0.03%
2024/06/11	3	69.80	5	69.80	70.20	-2	7,608	-0.03%
2024/06/07	6	69.00	0	69.70	68.50	6	7,512	0.08%
2024/06/06	11	68.40	0	0.00	68.30	11	7,460	0.15%
2024/06/05	0.1	68.50	3	68.30	68.10	-3	7,427	-0.04%
2024/06/04	0.5	69.70	0	0.00	69.20	0.5	7,444	0.01%
2024/06/03	0	0.00	10	67.60	69.30	-10	7,366	-0.14%
2024/05/30	2.2	67.75	1	67.70	67.40	1.2	7,298	0.02%
2024/05/29	2	69.50	0	0.00	69.40	2	7,228	0.03%
2024/05/28	2	70.85	4	69.95	70.60	-2	7,183	-0.03%
2024/05/27	2	72.05	1	70.50	70.40	1	7,097	0.01%
2024/05/24	1	70.10	2	70.20	70.20	-1	6,999	-0.01%
2024/05/22	0.2	70.93	6	70.88	70.70	-5.8	6,758	-0.09%
2024/05/21	15	72.71	16.5	73.30	71.60	-1.5	6,625	-0.02%
2024/05/20	14	71.52	12	71.68	71.50	2	6,136	0.03%
2024/05/17	2	68.75	0	0.00	69.20	2	5,822	0.03%
2024/05/16	42	70.55	48	71.46	70.20	-6	5,751	-0.10%
2024/05/15	43	67.63	10.2	68.76	69.00	32.8	5,358	0.61%
2024/05/14	11	65.36	6.8	65.20	64.80	4.2	5,009	0.08%
2024/05/13	0	0.00	1	66.10	63.90	-1	4,976	-0.02%
2024/05/10	10	65.20	45.1	62.77	65.30	-35.1	4,921	-0.71%
2024/05/09	0.1	63.50	0	0.00	63.40	0.1	4,866	0.00%
2024/05/08	0.5	63.80	0	0.00	63.40	0.5	4,859	0.01%
2024/05/07	0.1	64.30	1	63.70	64.20	-0.9	4,855	-0.02%
2024/05/06	1.6	64.11	0	0.00	64.00	1.6	4,826	0.03%
2024/05/03	5	65.82	3	66.60	65.40	2	4,789	0.04%
2024/05/02	1.1	65.00	1	65.50	65.80	0.1	4,674	0.00%
2024/04/30	0.8	65.80	0.2	65.30	65.30	0.6	4,648	0.01%
2024/04/29	10	66.18	1	66.20	65.90	9	4,610	0.20%
2024/04/26	0	0.00	2	65.15	64.60	-2	4,595	-0.04%
2024/04/24	0	0.00	7	63.00	63.00	-7	4,488	-0.16%
2024/04/23	1	61.10	1	60.10	60.00	0	4,476	0.00%
2024/04/22	0	0.00	15	60.20	59.90	-15	4,457	-0.34%
2024/04/19	1	63.00	0	64.30	62.30	1	4,411	0.02%
2024/04/18	0	63.90	0	0.00	64.10	0	4,358	0.00%
2024/04/17	11	64.14	0	0.00	64.40	11	4,311	0.26%
2024/04/16	3	62.83	2	62.90	62.50	1	4,254	0.02%
2024/04/15	22	67.86	1	69.00	65.30	21	4,169	0.50%
2024/04/12	45	69.10	7	69.04	67.20	38	3,954	0.96%
2024/04/11	1	65.60	3	67.33	67.20	-2	3,653	-0.05%
2024/04/10	6.2	66.47	1	66.60	66.00	5.2	3,458	0.15%
2024/04/09	27	67.86	25.1	68.19	66.80	1.9	3,309	0.06%
2024/04/08	0	0.00	9.1	65.63	65.50	-9.1	2,837	-0.32%
2024/04/03	11	65.27	5	64.52	64.20	6	2,583	0.23%
2024/04/02	66.1	64.15	40	64.41	64.20	26.1	2,408	1.08%
2024/04/01	12	61.24	10	62.40	62.70	2	1,963	0.10%
2024/03/29	1	59.50	1	59.80	59.50	0	1,748	0.00%
2024/03/28	0	0.00	1	58.30	58.30	-1	1,710	-0.06%
2024/03/21	3	59.10	4	59.10	59.30	-1	1,729	-0.06%
2024/03/20	1	59.30	0	0.00	59.30	1	1,740	0.06%
2024/03/18	0	0.00	2	57.90	58.10	-2	1,690	-0.12%
2024/03/15	1	57.30	1	57.30	57.20	0	1,700	0.00%
2024/03/11	0	57.40	0	0.00	57.50	0	1,795	0.00%
2024/03/08	3	57.27	0	0.00	56.60	3	1,805	0.17%
2024/03/06	0	59.80	0	0.00	59.20	0	1,827	0.00%
2024/03/05	8	58.91	0	0.00	58.80	8	1,897	0.42%
2024/03/04	5	59.50	0	0.00	59.30	5	1,929	0.26%
2024/03/01	0	59.50	0.1	59.40	59.10	-0.1	1,951	-0.01%
2024/02/29	1	59.20	0.1	59.80	59.20	0.9	1,970	0.05%
2024/02/27	0	0.00	2	59.20	59.50	-2	2,005	-0.10%
2024/02/26	2	60.10	1	60.30	60.10	1	2,185	0.05%
2024/02/23	0	61.20	0	0.00	59.90	0	2,196	0.00%
2024/02/22	0	0.00	10	60.90	60.70	-10	2,216	-0.45%
2024/02/20	2	61.40	1	61.60	61.60	1	2,275	0.04%
2024/02/19	34	63.14	0	0.00	62.50	34	2,263	1.50%
2024/02/16	0	0.00	12	63.82	63.50	-12	2,226	-0.54%
2024/02/01	2	58.50	0	0.00	59.00	2	2,128	0.09%
2024/01/31	1	59.10	0	0.00	58.80	1	2,151	0.05%
2024/01/25	0	0.00	2	60.40	59.90	-2	2,295	-0.09%
2024/01/23	2	60.30	0	0.00	60.40	2	2,426	0.08%
2024/01/19	1	59.60	2	59.50	59.80	-1	2,550	-0.04%
2024/01/18	1	58.10	0	0.00	58.30	1	2,721	0.04%
2024/01/17	1	58.10	0	0.00	58.10	1	2,785	0.04%
2024/01/15	0	0.00	2	59.50	59.10	-2	2,850	-0.07%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/03	4	59.13	0	0.00	59.30	4	3,758	0.11%
2024/01/02	2	60.10	0	0.00	60.00	2	3,834	0.05%
2023/12/27	0	0.00	2	60.50	60.50	-2	4,594	-0.04%
2023/12/26	1	60.00	0	0.00	60.20	1	4,851	0.02%
2023/12/25	0	0.00	1	60.50	60.10	-1	4,875	-0.02%
2023/12/20	2	60.00	1	60.10	60.70	1	4,988	0.02%
2023/12/19	3	59.97	1	59.90	59.80	2	4,993	0.04%
2023/12/18	7	60.50	0	0.00	60.40	7	5,035	0.14%
2023/12/13	0	0.00	1	61.90	61.80	-1	5,302	-0.02%
2023/12/08	0	0.00	2	62.00	61.80	-2	5,619	-0.04%
2023/12/07	1	62.30	1	62.60	61.60	0	5,764	0.00%
2023/12/06	1	62.20	0	0.00	62.50	1	5,971	0.02%
2023/12/05	0	0.00	2	61.10	61.00	-2	6,066	-0.03%
2023/12/04	4	62.00	0	0.00	61.80	4	6,247	0.06%
2023/11/30	0	0.00	0.1	62.30	62.20	-0.1	7,389	0.00%
2023/11/29	0	0.00	2	61.50	61.50	-2	7,551	-0.03%
2023/11/28	2	60.30	0	0.00	61.40	2	7,723	0.03%
2023/11/27	0	0.00	1	60.20	60.00	-1	8,329	-0.01%
2023/11/24	1	60.60	1	60.80	60.80	0	8,809	0.00%
2023/11/23	3	61.90	13	62.41	61.50	-10	8,993	-0.11%
2023/11/22	6	60.63	4	60.30	60.80	2	8,851	0.02%
2023/11/21	2.1	60.40	0	0.00	60.40	2.1	8,887	0.02%
2023/11/20	12	60.38	4	59.90	60.80	8	8,988	0.09%
2023/11/17	5	59.20	2	58.80	59.10	3	9,095	0.03%
2023/11/13	0.1	59.50	3	59.30	59.20	-2.9	10,039	-0.03%
2023/11/07	0.1	61.50	0	0.00	61.10	0.1	10,764	0.00%
2023/11/06	0	0.00	0.2	61.80	62.10	-0.2	10,844	0.00%
2023/11/03	3	60.60	0	0.00	60.50	3	10,857	0.03%
2023/11/02	1	60.30	0	0.00	60.40	1	10,931	0.01%
2023/10/31	0.1	59.80	20	58.38	58.40	-20	11,027	-0.18%
2023/10/27	21.2	61.10	21	60.78	60.20	0.2	11,313	0.00%
2023/10/26	0.1	62.12	0	0.00	61.10	0.1	11,743	0.00%
2023/10/23	0	0.00	2	63.10	63.00	-2	13,942	-0.01%
2023/10/18	21	65.90	30	64.27	64.00	-9	14,777	-0.06%
2023/10/17	2	68.40	1	68.30	67.20	1	14,792	0.01%
2023/10/11	1	68.50	2	70.40	67.20	-1	14,932	-0.01%
2023/10/05	26	68.65	21	68.01	68.10	5	14,942	0.03%
2023/10/04	3	68.43	3	68.50	68.40	0	14,858	0.00%
2023/10/03	14	68.04	61.3	68.94	68.40	-47.3	14,680	-0.32%
2023/10/02	15	66.30	3	66.30	66.90	12	14,427	0.08%
2023/09/28	20	62.05	20	61.80	61.80	0	14,264	0.00%
2023/09/27	1	61.40	1	62.00	62.00	0	14,340	0.00%
2023/09/25	0	0.00	1	63.40	63.10	-1	14,459	-0.01%
2023/09/22	1	63.00	0	0.00	63.20	1	14,466	0.01%
2023/09/21	1	62.40	0	0.00	62.50	1	14,478	0.01%
2023/09/20	20	63.00	20	61.50	61.70	0	14,478	0.00%
2023/09/19	3	63.10	3	63.90	62.40	0	14,567	0.00%
2023/09/18	2	64.30	3	64.37	64.00	-1	14,654	-0.01%
2023/09/15	55	67.44	0.1	67.15	66.60	54.9	15,118	0.36%
2023/09/14	0	0.00	1	66.02	66.80	-1	15,209	-0.01%
2023/09/12	2	65.95	0	0.00	65.20	2	15,044	0.01%
2023/09/11	10.3	65.87	28.1	66.56	65.00	-17.8	14,948	-0.12%
2023/09/08	0	0.00	30	68.58	68.40	-30	14,761	-0.20%
2023/09/07	1	69.60	35.1	68.49	69.00	-34.1	14,747	-0.23%
2023/09/06	30	71.31	11	71.01	69.80	19	14,736	0.13%
2023/09/05	15.1	71.15	83.1	71.36	70.60	-68	14,622	-0.46%
2023/09/04	13	68.35	1.1	68.30	68.10	12	13,907	0.09%
2023/09/01	4	67.30	12	67.07	66.30	-8	13,906	-0.06%
2023/08/31	19	69.62	4	69.75	68.80	15	14,025	0.11%
2023/08/30	74	68.99	14.1	68.27	68.30	60	13,475	0.44%
2023/08/29	23	65.79	3	65.33	66.40	20	13,009	0.15%
2023/08/28	2	63.15	0	0.00	63.40	2	12,798	0.02%
2023/08/25	0	0.00	1.5	64.14	64.30	-1.5	12,830	-0.01%
2023/08/24	1.3	65.14	5.1	64.79	64.50	-3.8	12,777	-0.03%
2023/08/23	0	0.00	1	65.90	64.60	-1	12,668	-0.01%
2023/08/22	32	65.87	1	65.71	64.50	31	12,588	0.25%
2023/08/21	1	64.70	0	0.00	65.80	1	12,422	0.01%
2023/08/18	1	66.30	1	65.60	64.20	0	12,213	0.00%
2023/08/17	2	65.10	22.5	65.33	65.60	-20.5	12,012	-0.17%
2023/08/16	8	62.68	8	63.00	64.50	0	11,781	0.00%
2023/08/11	0.1	57.90	0	0.00	57.50	0.1	11,048	0.00%
2023/08/10	5.1	58.43	3	58.97	58.10	2.1	11,025	0.02%
2023/08/09	6	60.85	7	61.19	60.90	-1	10,926	-0.01%
2023/08/07	0	0.00	0	63.80	64.00	0	10,834	0.00%
2023/08/04	2.1	61.90	1	62.10	62.30	1.1	10,768	0.01%
2023/08/02	1.1	64.56	2	65.20	62.70	-0.9	10,710	-0.01%
2023/08/01	1.5	64.54	0	0.00	63.60	1.5	10,508	0.01%
2023/07/31	10.3	68.43	10.1	66.21	64.50	0.2	10,379	0.00%
2023/07/28	6	69.62	20.1	69.76	69.60	-14.1	9,839	-0.14%
2023/07/27	44	69.15	43	68.92	67.50	1	9,214	0.01%
2023/07/26	17.6	68.31	40	68.92	65.80	-22.4	8,371	-0.27%
2023/07/25	14	65.64	43.4	65.95	66.80	-29.4	7,406	-0.40%
2023/07/24	1	60.50	1	60.70	60.80	0	6,496	0.00%
2023/07/21	4.1	61.20	4	61.80	60.80	0.1	6,468	0.00%
2023/07/20	4	60.75	5	61.88	61.60	-1	6,462	-0.02%
2023/07/19	0	0.00	14	60.79	59.70	-14	6,335	-0.22%
2023/07/18	17	62.49	7	61.37	60.80	10	6,304	0.16%
2023/07/17	7	62.14	2	61.90	62.00	5	6,244	0.08%
2023/07/14	21	62.00	1	62.90	62.00	20	6,194	0.32%
2023/07/13	3	61.60	2	62.10	61.00	1	5,970	0.02%
2023/07/12	8	60.04	6	61.03	60.20	2	5,784	0.03%
2023/07/11	1.2	57.59	0	0.00	57.70	1.2	5,611	0.02%
2023/07/10	0	0.00	7	56.21	56.00	-7	5,591	-0.13%
2023/07/07	6.3	58.27	2	57.90	57.60	4.3	5,553	0.08%
2023/07/06	1	62.99	4	62.83	62.40	-3	5,441	-0.05%
2023/07/05	6	62.78	6.2	63.09	63.00	-0.2	5,368	0.00%
2023/07/04	5	62.44	52	62.48	62.40	-47	5,278	-0.89%
2023/07/03	2.1	62.22	3	61.97	62.30	-0.9	5,211	-0.02%
2023/06/30	0	0.00	8	61.01	61.30	-8	5,107	-0.16%
2023/06/29	56	60.25	0	0.00	60.10	56	5,085	1.10%
2023/06/28	0.1	60.80	0	0.00	60.00	0.1	5,085	0.00%
2023/06/27	8	61.34	2	60.80	60.60	6	5,088	0.12%
2023/06/26	4.1	64.80	6	63.98	63.90	-1.9	4,952	-0.04%
2023/06/21	37	65.44	49	63.82	65.00	-12	4,791	-0.25%
2023/06/20	11	61.61	23	61.34	61.20	-12	4,288	-0.28%
2023/06/19	22	60.07	1	60.00	59.80	21	4,168	0.50%
2023/06/16	13	60.58	4	60.30	60.10	9	4,175	0.22%
2023/06/15	3	60.80	15	61.03	61.10	-12	4,216	-0.28%
2023/06/14	4	60.98	5	61.32	60.80	-1	4,207	-0.02%
2023/06/13	2.1	62.52	12	62.02	61.30	-10	4,248	-0.23%
2023/06/12	10.2	61.82	5	61.80	61.80	5.2	4,180	0.12%
2023/06/09	11	62.48	15.4	62.89	63.30	-4.4	4,033	-0.11%
2023/06/08	2	60.00	15	60.80	60.80	-13	3,779	-0.34%
2023/06/07	2	60.45	1.1	60.59	61.60	0.9	3,720	0.02%
2023/06/06	18	61.51	0	0.00	60.00	18	3,521	0.51%
2023/06/05	16	58.34	1	58.90	58.90	15	3,214	0.47%
2023/06/02	1	57.80	2	58.10	57.80	-1	3,151	-0.03%
2023/05/31	20	58.40	52	58.20	57.50	-32	3,194	-1.00%
2023/05/29	0	0.00	1	57.00	56.80	-1	3,218	-0.03%
2023/05/26	1	56.50	3	57.20	56.50	-2	3,274	-0.06%
2023/05/25	3	57.40	2	57.15	57.30	1	3,341	0.03%
2023/05/23	51	57.00	0	56.90	56.80	51	3,466	1.47%
2023/05/22	16	57.24	10	56.80	57.00	6	3,606	0.17%
2023/05/19	10	56.10	0	0.00	55.10	10	3,623	0.28%
2023/05/16	0.1	53.50	1	53.30	53.20	-1	3,850	-0.02%
2023/05/15	2	53.55	0	0.00	53.80	2	3,890	0.05%
2023/05/09	1	54.80	0	0.00	54.80	1	4,288	0.02%
2023/05/08	0	55.20	0	0.00	55.60	0	4,446	0.00%
2023/04/27	1	53.00	0	0.00	53.50	1	5,628	0.02%
2023/04/26	0.1	53.10	0	0.00	53.40	0.1	5,806	0.00%
2023/04/25	0.1	54.50	0	0.00	53.70	0.1	5,941	0.00%
2023/04/21	2.2	55.40	0	0.00	55.20	2.2	6,131	0.04%
2023/04/20	0.1	56.50	0	0.00	56.60	0.1	6,356	0.00%
2023/04/19	0	0.00	0	60.30	58.80	0	6,644	0.00%
2023/04/18	1.2	60.19	0	0.00	60.00	1.2	6,886	0.02%
2023/04/17	0	61.10	0.1	61.38	60.90	-0.1	7,183	0.00%
2023/04/13	0.2	60.74	4	60.40	60.40	-3.9	7,369	-0.05%
2023/04/12	0.1	60.60	0.1	61.00	60.90	-0.1	7,350	0.00%
2023/04/10	0	0.00	9.1	61.00	61.40	-9.1	7,302	-0.12%
2023/03/28	1.2	59.41	0	0.00	58.90	1.2	7,294	0.02%
2023/03/27	2.1	60.70	0	0.00	60.80	2.1	7,256	0.03%
2023/03/24	0	60.70	0	0.00	61.10	0	7,282	0.00%
2023/03/23	0.1	60.50	0	0.00	59.90	0.1	7,258	0.00%
2023/03/21	2	60.30	1	59.50	60.10	1	7,257	0.01%
2023/03/20	0	58.85	0	0.00	58.60	0	7,338	0.00%
2023/03/16	2	59.60	0	0.00	58.50	2	7,311	0.03%
2023/03/14	0.3	61.04	0	0.00	60.60	0.3	7,398	0.00%
2023/03/13	0.1	60.80	0	0.00	61.90	0.1	7,527	0.00%
2023/03/10	0.1	62.50	9	63.02	62.10	-8.9	7,674	-0.12%
2023/03/09	0	64.00	3	64.70	63.90	-3	8,054	-0.04%
2023/03/08	0	0.00	1.2	64.27	63.90	-1.2	8,235	-0.01%
2023/03/07	0.1	64.30	0	0.00	63.90	0.1	8,237	0.00%
2023/03/06	0	0.00	0.1	64.30	64.20	-0.1	8,246	0.00%
2023/03/02	1	63.30	0	0.00	63.20	1	8,317	0.01%
2023/03/01	2	63.30	0	0.00	62.90	2	8,563	0.02%
2023/02/24	3	62.60	0	0.00	62.80	3	8,563	0.04%
2023/02/23	6.6	63.14	35	62.81	62.80	-28.4	8,536	-0.33%
2023/02/22	0	63.80	0	0.00	63.80	0	8,545	0.00%
2023/02/20	6.4	64.44	1	64.60	64.60	5.4	8,532	0.06%
2023/02/17	1	66.00	1	66.20	66.00	0	8,545	0.00%
2023/02/16	3	67.27	2.2	67.07	67.50	0.8	8,760	0.01%
2023/02/15	0.2	65.00	0.1	65.31	64.70	0.1	8,733	0.00%
2023/02/14	1	64.49	5	64.50	64.50	-4	8,745	-0.05%
2023/02/13	0.1	64.00	12	64.20	63.80	-12	8,822	-0.14%
2023/02/10	3.1	65.31	34	65.13	64.20	-30.9	9,008	-0.34%
2023/02/09	3.4	67.00	4	67.78	67.20	-0.7	9,288	-0.01%
2023/02/08	2	68.45	1.2	68.86	67.90	0.9	9,373	0.01%
2023/02/07	0	0.00	0.1	67.47	68.00	-0.1	9,417	0.00%
2023/02/06	16	66.85	0	0.00	67.00	16	9,664	0.17%
2023/02/03	70	67.36	14	66.63	66.20	56	10,133	0.55%
2023/02/02	1	66.97	1	67.90	67.00	0	10,287	0.00%
2023/02/01	32	66.96	56	67.93	67.40	-24	10,251	-0.23%
2023/01/31	6	65.78	12	65.27	65.70	-6	9,979	-0.06%
2023/01/30	8	62.98	0.1	64.87	65.00	7.9	9,923	0.08%
2023/01/13	2	58.20	2	59.30	58.10	0	9,297	0.00%
2023/01/12	13	59.02	11	58.85	58.60	2	9,133	0.02%
2023/01/11	14	58.63	12	58.51	58.40	2	9,020	0.02%
2023/01/10	4	58.70	4	59.25	58.40	0	8,905	0.00%
2023/01/09	3	58.73	2	58.55	58.70	1	8,654	0.01%
2023/01/06	1	55.60	1	56.00	57.30	0	8,280	0.00%
2023/01/05	0	0.00	1	56.70	55.40	-1	8,005	-0.01%
2023/01/04	2	55.25	4	55.53	57.00	-2	7,697	-0.03%
2023/01/03	1	51.60	0	0.00	51.90	1	7,479	0.01%
2022/12/29	1	49.25	0	0.00	50.10	1	7,453	0.01%
2022/12/22	4	51.40	6	51.57	51.60	-2	7,454	-0.03%
2022/12/16	1	54.20	0	0.00	54.40	1	7,359	0.01%
2022/12/15	0	0.00	4	55.18	55.30	-4	7,315	-0.05%
2022/12/14	0	0.00	1	55.30	55.10	-1	7,306	-0.01%
2022/12/13	6	54.87	1	55.40	53.80	5	7,264	0.07%
2022/12/12	1	54.80	1	55.70	55.50	0	7,108	0.00%
2022/12/09	0	0.00	1.8	53.96	53.50	-1.8	6,984	-0.03%
2022/12/08	2.1	54.07	0	0.00	54.40	2.1	6,943	0.03%
2022/12/07	1	54.20	7	53.03	53.30	-6	6,879	-0.09%
2022/12/06	0	0.00	1	55.00	54.70	-1	6,762	-0.01%
2022/12/05	1.2	56.95	1.2	56.50	56.30	-0.1	6,642	0.00%
2022/12/02	6.2	58.41	4.1	58.38	58.40	2.1	6,480	0.03%
2022/12/01	7	57.06	5	56.60	59.00	2	6,298	0.03%
2022/11/30	1.1	52.15	7	54.03	54.50	-5.9	5,868	-0.10%
2022/11/29	1.1	51.19	4	51.00	51.60	-2.9	5,662	-0.05%
2022/11/28	2	50.90	0	0.00	51.80	2	5,630	0.04%
2022/11/25	0	0.00	1	51.50	51.10	-1	5,600	-0.02%
2022/11/24	3	52.73	1	52.80	52.90	2	5,523	0.04%
2022/11/23	11.5	52.79	7.4	53.34	52.90	4.1	5,432	0.08%
2022/11/22	2	51.45	4.6	51.39	50.90	-2.6	5,156	-0.05%
2022/11/21	0	0.00	1	50.80	50.80	-1	5,109	-0.02%
2022/11/18	5	52.31	3	51.87	51.60	2	5,061	0.04%
2022/11/17	2.1	51.90	2	51.90	51.80	0.1	4,910	0.00%
2022/11/16	2	51.90	2	52.25	52.00	0	4,802	0.00%
2022/11/15	35	51.97	32	51.71	52.30	3	4,707	0.06%
2022/11/14	5	51.08	6	51.27	51.60	-1	4,510	-0.02%
2022/11/11	5	48.65	5	48.57	48.55	0	4,177	0.00%
2022/11/10	0	48.50	4	48.63	48.50	-4	4,045	-0.10%
2022/11/08	28	49.50	27	50.06	49.30	1	3,814	0.03%
2022/11/07	12	51.14	15	50.34	50.50	-3	3,587	-0.08%
2022/11/04	1	47.10	3	47.17	47.60	-2	3,173	-0.06%
2022/11/03	2	47.07	3	46.97	47.65	-1	3,014	-0.03%
2022/11/02	5	46.61	4	47.00	47.10	1	2,855	0.04%
2022/11/01	15	45.38	11	45.10	46.50	4	2,519	0.16%
2022/10/31	0	0.00	1	43.60	43.60	-1	1,885	-0.05%
2022/10/28	0	39.63	0	0.00	39.65	0	1,655	0.00%
2022/10/27	0	0.00	8	38.58	39.80	-8	1,532	-0.52%
2022/10/26	9	38.61	5	38.67	37.50	4	1,470	0.27%
2022/10/25	4	38.30	0	0.00	38.00	4	1,311	0.31%
2022/10/13	0	0.00	1	34.90	34.90	-1	1,756	-0.06%
2022/10/05	0	0.00	6	39.05	38.30	-6	1,984	-0.30%
2022/09/27	0	0.00	1	37.00	37.25	-1	2,143	-0.05%
2022/09/26	3	37.02	1	38.05	36.65	2	2,167	0.09%
2022/09/21	2	39.40	0	0.00	39.05	2	2,253	0.09%
2022/09/19	1	40.65	0	0.00	40.35	1	2,274	0.04%
2022/09/14	0	0.00	6	41.80	41.80	-6	2,381	-0.25%
2022/09/13	0	0.00	3	41.60	41.70	-3	2,416	-0.12%
2022/09/12	0	0.00	9	41.33	41.20	-9	2,461	-0.37%
2022/09/08	0	0.00	1	41.50	41.65	-1	2,500	-0.04%
2022/09/06	1	40.30	0	0.00	40.30	1	2,502	0.04%
2022/09/05	1	40.75	1	40.75	40.70	0	2,499	0.00%
2022/09/01	1	42.30	0	0.00	42.25	1	2,489	0.04%
2022/08/29	1	42.30	0	0.00	42.15	1	2,473	0.04%
2022/08/24	0	0.00	1	42.85	42.80	-1	2,441	-0.04%
2022/08/19	2	44.05	0	0.00	43.75	2	2,505	0.08%
2022/08/15	2	43.43	0	0.00	43.40	2	2,519	0.08%
2022/08/12	0	0.00	1	42.55	43.05	-1	2,522	-0.04%
2022/08/05	0	0.00	1	40.75	40.80	-1	2,520	-0.04%
2022/08/03	0	0.00	1	40.40	40.45	-1	2,530	-0.04%
2022/08/02	0	0.00	1	41.15	40.80	-1	2,548	-0.04%
2022/07/29	1	42.85	1	42.30	42.35	0	2,530	0.00%
2022/07/27	1	43.70	0	0.00	43.70	1	2,494	0.04%
2022/07/26	0.2	43.25	1	44.45	43.15	-0.8	2,513	-0.03%
2022/07/25	8	45.12	5	44.82	44.80	3	2,499	0.12%
2022/07/22	13	47.16	7	47.07	46.65	6	2,492	0.24%
2022/07/21	0	0.00	2	46.00	46.65	-2	2,306	-0.09%
2022/07/20	1	42.45	0	0.00	42.45	1	2,231	0.04%
2022/07/18	1	42.60	0	0.00	42.35	1	2,270	0.04%
2022/07/15	2	45.63	6	46.24	46.25	-4	2,216	-0.18%
2022/07/13	0.1	44.70	1	43.40	44.25	-0.9	2,143	-0.04%
2022/07/12	1	43.30	0	0.00	41.95	1	2,114	0.05%
2022/07/07	5	44.10	5	45.20	45.10	0	2,001	0.00%
2022/07/04	0	0.00	6	44.51	43.85	-6	1,962	-0.31%
2022/07/01	6	44.61	0	0.00	44.05	6	1,946	0.31%
2022/06/30	6	46.85	6	45.50	45.25	0	1,909	0.00%
2022/06/27	3	49.73	0	0.00	49.90	3	1,819	0.16%
2022/06/22	1	48.60	0	0.00	47.85	1	1,777	0.06%
2022/06/21	5	48.80	6	49.25	50.00	-1	1,735	-0.06%
2022/06/20	0	0.00	14	49.82	48.35	-14	1,712	-0.82%
2022/06/17	8	51.43	0	0.00	51.30	8	1,700	0.47%
2022/06/14	1	54.90	0	0.00	55.90	1	1,681	0.06%
2022/06/13	1	56.60	0	0.00	56.30	1	1,694	0.06%
2022/06/09	0	57.40	0	0.00	57.10	0	1,727	0.00%
2022/06/08	0	0.00	2	57.10	57.00	-2	1,738	-0.12%
2022/06/02	2	57.95	0	0.00	57.90	2	1,802	0.11%
2022/06/01	12	58.30	0	0.00	58.30	12	1,836	0.65%
2022/05/31	1	57.40	1	57.80	57.90	0	1,850	0.00%
2022/05/30	2	57.70	7	56.91	58.00	-5	1,871	-0.27%
2022/05/26	3	54.60	40	54.78	54.10	-37	1,874	-1.97%
2022/05/25	8	54.70	5	55.10	55.00	3	1,982	0.15%
2022/05/23	0	0.00	4	56.50	56.10	-4	2,307	-0.17%
2022/05/20	4	55.90	0	0.00	55.80	4	2,317	0.17%
2022/05/19	5	56.30	5	56.00	56.30	0	2,311	0.00%
2022/05/18	1	56.80	0	0.00	56.80	1	2,307	0.04%
2022/05/16	0	55.50	0	0.00	54.60	0	2,269	0.00%
2022/05/06	4	59.00	4	60.00	60.40	0	2,244	0.00%
2022/05/05	0	0.00	8	61.10	60.60	-8	2,255	-0.35%
2022/05/04	0.1	59.80	0	0.00	59.80	0.1	2,296	0.00%
2022/05/03	2	59.00	0	0.00	58.60	2	2,298	0.09%
2022/04/27	0	58.10	0	0.00	59.50	0	2,277	0.00%
2022/04/26	0	60.20	0	0.00	59.50	0	2,261	0.00%
2022/04/25	2	60.99	0	0.00	60.50	2	2,256	0.09%
2022/04/22	3	65.10	0	0.00	64.40	3	2,228	0.13%
2022/04/21	2	66.60	0	0.00	66.40	2	2,218	0.09%
2022/04/20	1	66.50	0	0.00	66.70	1	2,240	0.04%
2022/04/19	0.1	66.24	0	0.00	65.80	0.1	2,257	0.00%
2022/04/18	1.1	66.86	0	0.00	66.00	1.1	2,273	0.05%
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%
2022/04/11	10	69.30	0	0.00	68.60	10	2,456	0.41%
2022/03/25	0	0.00	1	73.20	73.00	-1	3,130	-0.03%
2022/03/23	0.1	72.50	0	0.00	72.60	0.1	3,210	0.00%
2022/03/22	0	0.00	7	71.99	72.70	-7	3,236	-0.22%
2022/03/21	1	71.40	0	0.00	71.40	1	3,239	0.03%
2022/03/18	5	70.60	0	0.00	71.40	5	3,312	0.15%
2022/03/15	0	69.50	0	0.00	68.80	0	3,369	0.00%
2022/03/14	1	71.00	1	71.50	70.60	0	3,381	0.00%
2022/03/11	0	70.60	0	0.00	70.80	0	3,477	0.00%
2022/03/09	0.1	71.20	0	0.00	70.90	0.1	3,527	0.00%
2022/03/08	2.1	69.95	2	70.80	70.10	0.1	3,573	0.00%
2022/03/07	5	71.40	10	71.15	70.90	-5	3,618	-0.14%
2022/03/04	0	74.50	0	0.00	73.30	0	3,643	0.00%
2022/03/02	0.2	74.80	1	74.60	75.20	-0.9	3,791	-0.02%
2022/03/01	7	74.81	0	0.00	75.40	7	3,833	0.18%
2022/02/25	0	0.00	3	75.80	75.00	-3	3,886	-0.08%
2022/02/24	0	0.00	3	75.33	74.20	-3	4,011	-0.07%
2022/02/23	1	73.50	3	74.07	74.20	-2	4,011	-0.05%
2022/02/22	0	0.00	1	70.00	70.00	-1	3,988	-0.03%
2022/02/21	0	0.00	10	71.70	71.50	-10	4,158	-0.24%
2022/02/18	2	70.35	21	70.05	70.80	-19	4,337	-0.44%
2022/02/17	12	71.13	0	0.00	70.90	12	5,207	0.23%
2022/02/16	20	70.80	0	0.00	70.80	20	5,801	0.34%
2022/02/14	1	71.30	0	0.00	70.70	1	5,953	0.02%
2022/02/10	1	73.00	0	0.00	73.00	1	6,225	0.02%
2022/02/08	0	0.00	4	70.75	71.50	-4	6,346	-0.06%
2022/01/26	2	68.05	2	68.40	67.50	0	6,444	0.00%
2022/01/24	0	0.00	1	69.40	69.80	-1	6,667	-0.01%
2022/01/21	4.1	71.15	0	0.00	71.50	4.1	6,749	0.06%
2022/01/19	6.1	72.51	0	0.00	72.20	6.1	6,881	0.09%
2022/01/18	2	74.60	0	0.00	73.40	2	6,994	0.03%
2022/01/17	6	73.87	0	0.00	73.80	6	7,053	0.09%
2022/01/14	0	0.00	1	72.00	73.10	-1	7,114	-0.01%
2022/01/12	1	72.70	5	71.90	72.20	-4	7,299	-0.05%
2022/01/11	0	0.00	1	72.80	72.70	-1	7,345	-0.01%
2022/01/10	0	73.10	1	73.10	73.90	-1	7,484	-0.01%
2022/01/07	2	73.70	0	0.00	73.50	2	7,675	0.03%
2022/01/06	2.1	75.31	0	0.00	75.30	2.1	7,663	0.03%
2022/01/05	3.4	76.17	0	0.00	76.10	3.4	7,694	0.04%
2021/12/30	5	77.94	0	0.00	77.10	5	7,817	0.06%
2021/12/29	3.2	77.29	7	77.69	78.10	-3.8	7,940	-0.05%
2021/12/28	9	78.43	0	0.00	77.60	9	8,059	0.11%
2021/12/27	0.1	77.80	0	0.00	77.60	0.1	8,168	0.00%
2021/12/24	6	78.47	0	0.00	78.40	6	8,290	0.07%
2021/12/23	7	78.23	14	78.23	78.40	-7	8,387	-0.08%
2021/12/22	0	0.00	8	76.38	77.10	-8	8,527	-0.09%
2021/12/21	0.1	73.40	2	73.80	75.00	-2	9,313	-0.02%
2021/12/20	13	73.14	4	73.63	73.10	9	9,674	0.09%
2021/12/17	5	75.20	1	75.00	74.90	4	9,822	0.04%
2021/12/16	3	75.80	0	0.00	75.90	3	9,836	0.03%
2021/12/14	3	76.10	20	75.90	75.20	-17	9,905	-0.17%
2021/12/13	1	74.50	0	0.00	75.10	1	9,860	0.01%
2021/12/10	1	74.70	0	0.00	74.40	1	10,038	0.01%
2021/12/09	3	75.87	0	0.00	75.20	3	10,000	0.03%
2021/12/08	2	76.80	2	76.60	76.20	0	10,010	0.00%
2021/12/07	0	0.00	2	78.00	76.60	-2	10,001	-0.02%
2021/12/06	0	76.10	2	75.60	76.00	-2	10,060	-0.02%
2021/12/03	2	76.16	1	76.50	76.60	1	10,082	0.01%
2021/12/02	0	0.00	53	75.68	75.50	-53	10,112	-0.52%
2021/12/01	23	75.43	0	0.00	75.30	23	10,105	0.23%
2021/11/30	1	77.50	0	0.00	76.90	1	10,062	0.01%
2021/11/29	1	76.20	14	75.19	76.30	-13	10,057	-0.13%
2021/11/26	2	78.00	0	0.00	75.90	2	9,995	0.02%
2021/11/25	0.1	79.20	0	0.00	78.70	0.1	9,949	0.00%
2021/11/24	0	0.00	1	78.60	79.70	-1	9,979	-0.01%
2021/11/23	39.2	79.78	8	79.06	78.80	31.2	10,081	0.31%
2021/11/22	1	82.10	4	82.45	83.00	-3	9,931	-0.03%
2021/11/19	5.1	79.08	0	0.00	79.10	5.1	9,795	0.05%
2021/11/18	1.1	78.13	10	78.65	78.10	-8.9	9,812	-0.09%
2021/11/17	8.1	80.05	6	80.25	79.80	2.1	9,727	0.02%
2021/11/16	19.4	84.40	1	86.70	80.50	18.4	9,651	0.19%
2021/11/15	23	83.48	19	82.68	83.90	4	8,911	0.04%
2021/11/12	2	76.20	2	76.30	76.30	0	8,640	0.00%
2021/11/11	1	76.90	10	75.00	75.40	-9	8,744	-0.10%
2021/11/10	5	75.90	3	75.80	76.10	2	8,994	0.02%
2021/11/09	4	77.00	4	75.88	77.00	0	9,006	0.00%
2021/11/08	12	73.98	2	75.50	74.00	10	8,860	0.11%
2021/11/05	11	74.55	8	74.33	74.50	3	8,942	0.03%
2021/11/04	1	76.60	0	0.00	75.20	1	8,981	0.01%
2021/11/03	0	0.00	3	74.90	74.80	-3	9,139	-0.03%
2021/11/02	14	76.81	4	74.58	73.80	10	9,260	0.11%
2021/11/01	61	76.10	3	75.87	76.90	58	9,253	0.63%
2021/10/29	2	75.20	18	73.36	74.70	-16	9,759	-0.16%
2021/10/28	1	73.10	42	73.23	72.60	-41	10,246	-0.40%
2021/10/27	0	0.00	1	75.10	75.40	-1	10,312	-0.01%
2021/10/26	7	75.50	4	75.88	74.70	3	10,317	0.03%
2021/10/25	1	75.70	1	74.62	75.70	0	10,226	0.00%
2021/10/22	0	0.00	0	74.40	74.20	0	10,271	0.00%
2021/10/21	1	73.40	1	73.50	73.10	0	10,293	0.00%
2021/10/20	6	76.45	6	74.52	74.70	0	10,274	0.00%
2021/10/19	18	73.71	12	73.31	74.20	6	10,319	0.06%
2021/10/18	2	73.70	2	73.65	74.00	0	10,566	0.00%
2021/10/15	15	72.57	25	72.74	73.40	-10	10,569	-0.09%
2021/10/14	3	67.90	1	67.20	68.20	2	10,520	0.02%
2021/10/13	10	67.10	1	66.70	66.50	9	10,558	0.09%
2021/10/12	1	69.30	1	69.20	69.10	0	10,571	0.00%
2021/10/08	20	70.30	2	71.25	71.00	18	10,617	0.17%
2021/10/07	7	70.23	5	70.30	70.20	2	10,683	0.02%
2021/10/06	1	69.49	2	69.00	67.90	-1	11,044	-0.01%
2021/10/05	3	65.90	6	64.98	67.60	-3	11,074	-0.03%
2021/10/04	34	67.49	12	67.28	66.00	22	11,062	0.20%
2021/10/01	24	70.89	2	72.60	71.10	22	10,969	0.20%
2021/09/30	2	74.95	6	75.27	75.40	-4	10,879	-0.04%
2021/09/29	9	76.38	7	75.64	73.90	2	10,816	0.02%
2021/09/28	72	82.07	83	82.10	80.20	-11	10,680	-0.10%
2021/09/27	3	77.47	19	80.09	79.90	-16	9,841	-0.16%
2021/09/24	11	75.07	11	75.33	75.70	0	9,525	0.00%
2021/09/22	2	71.70	0	0.00	71.50	2	9,438	0.02%
2021/09/17	0	0.00	1	73.20	73.50	-1	9,470	-0.01%
2021/09/16	0	0.00	1	72.60	72.60	-1	9,454	-0.01%
2021/09/15	6	71.95	6	73.12	71.50	0	9,509	0.00%
2021/09/13	1	72.00	3	72.17	71.70	-2	9,632	-0.02%
2021/09/10	0.1	72.00	0	0.00	72.70	0.1	9,877	0.00%
2021/09/09	2	71.60	3	72.53	72.20	-1	10,071	-0.01%
2021/09/08	1	70.10	0	0.00	69.60	1	10,401	0.01%
2021/09/07	11	69.75	2	69.75	70.30	9	11,177	0.08%
2021/09/06	3	72.80	6	71.62	71.30	-3	11,699	-0.03%
2021/09/03	1	72.10	1	72.90	72.10	0	11,964	0.00%
2021/09/02	3	72.13	11	72.00	71.90	-8	12,347	-0.06%
2021/09/01	10	72.90	12	73.36	73.70	-2	12,590	-0.02%
2021/08/31	1	72.60	2	72.90	72.80	-1	12,590	-0.01%
2021/08/30	2	74.85	0	0.00	73.40	2	12,648	0.02%
2021/08/27	10	73.35	4	74.00	73.70	6	12,604	0.05%
2021/08/26	4	71.78	0	0.00	71.70	4	12,512	0.03%
2021/08/24	8	71.04	5	70.40	70.00	3	12,652	0.02%
2021/08/23	3	71.77	4	71.58	71.50	-1	12,669	-0.01%
2021/08/20	2	69.80	0	0.00	68.20	2	12,712	0.02%
2021/08/19	6	72.10	6	71.50	69.30	0	12,867	0.00%
2021/08/18	23	70.63	20	70.74	73.90	3	12,851	0.02%
2021/08/17	14	74.79	4	75.33	73.80	10	12,837	0.08%
2021/08/16	57	78.03	10	75.51	74.90	47	12,983	0.36%
2021/08/13	2	80.80	45	83.03	82.90	-43	12,988	-0.33%
2021/08/12	8	84.28	8	84.00	84.30	0	13,191	0.00%
2021/08/11	21	84.45	16.3	85.95	84.50	4.8	13,585	0.03%
2021/08/10	3	83.47	3	86.00	85.40	0	13,665	0.00%
2021/08/09	6	87.45	5	86.18	84.10	1	13,730	0.01%
2021/08/06	0	0.00	13	87.95	88.00	-13	13,816	-0.09%
2021/08/05	6	88.33	36	87.88	87.30	-30	13,821	-0.22%
2021/08/04	32	88.57	21.1	88.76	89.10	10.9	14,081	0.08%
2021/08/03	17	86.51	28	85.71	87.50	-11	13,658	-0.08%
2021/08/02	10	83.13	52	83.13	83.30	-42	13,151	-0.32%
2021/07/30	2	78.90	2	80.70	79.10	0	13,152	0.00%
2021/07/29	3	77.57	2	78.60	78.60	1	13,389	0.01%
2021/07/28	26	77.03	15	79.53	77.80	11	13,621	0.08%
2021/07/27	3.3	81.48	2	81.25	80.00	1.3	13,719	0.01%
2021/07/26	5	81.40	3	81.00	81.20	2	13,875	0.01%
2021/07/23	8	83.36	4	82.83	82.10	4	13,994	0.03%
2021/07/22	14	81.65	8	81.09	81.40	6	13,930	0.04%
2021/07/21	14	77.86	16	75.81	75.90	-2	13,746	-0.01%
2021/07/20	39	78.42	9	77.68	76.90	30	13,750	0.22%
2021/07/19	30	80.53	0	0.00	80.50	30	13,833	0.22%
2021/07/16	1	81.50	1	81.20	81.40	0	14,247	0.00%
2021/07/15	2	81.65	0	0.00	81.70	2	14,505	0.01%
2021/07/14	4	83.48	1	83.20	82.50	3	14,695	0.02%
2021/07/13	11	86.39	42	85.56	83.70	-31	14,884	-0.21%
2021/07/12	6	83.05	25	84.33	83.20	-19	14,678	-0.13%
2021/07/09	22	84.22	6	84.07	84.50	16	14,692	0.11%
2021/07/08	4	83.08	2	84.80	83.20	2	14,792	0.01%
2021/07/07	2	83.00	0	0.00	82.80	2	14,932	0.01%
2021/07/06	10	83.51	6	83.03	83.00	4	15,022	0.03%
2021/07/05	4	85.05	13	84.64	85.10	-9	15,176	-0.06%
2021/07/02	5	81.94	0	0.00	82.00	5	15,175	0.03%
2021/07/01	30	80.98	1	81.10	80.70	29	15,341	0.19%
2021/06/30	7	82.27	2	81.60	81.50	5	15,632	0.03%
2021/06/29	10	83.27	8	82.91	82.80	2	15,724	0.01%
2021/06/28	12	82.98	12	83.75	84.80	0	16,256	0.00%
2021/06/25	10	83.50	2.2	82.89	82.70	7.8	16,444	0.05%
2021/06/24	3	84.33	0	0.00	83.50	3	16,969	0.02%
2021/06/23	3	84.33	6	84.83	84.80	-3	17,087	-0.02%
2021/06/22	2	83.00	4	83.05	83.00	-2	17,247	-0.01%
2021/06/21	35.2	84.60	33	82.74	82.40	2.2	17,979	0.01%
2021/06/18	4	87.53	6	88.23	87.60	-2	18,581	-0.01%
2021/06/17	25.3	89.68	19	89.66	88.90	6.3	18,730	0.03%
2021/06/16	31	89.76	24	89.11	88.90	7	18,628	0.04%
2021/06/15	2	85.40	17.8	87.20	86.20	-15.8	18,381	-0.09%
2021/06/11	7	83.13	6	83.90	82.60	1	18,677	0.01%
2021/06/10	6	81.32	18	81.54	82.50	-12	18,508	-0.06%
2021/06/09	3	78.53	5	80.80	80.30	-2	18,181	-0.01%
2021/06/08	5	77.20	0	0.00	77.00	5	17,994	0.03%
2021/06/03	2	77.00	2	77.10	76.80	0	18,237	0.00%
2021/06/02	6	76.95	6	76.10	76.10	0	18,457	0.00%
2021/06/01	13	79.98	11	79.40	79.50	2	18,353	0.01%
2021/05/28	5	81.68	15	81.61	80.90	-10	18,411	-0.05%
2021/05/27	6.1	81.09	11	80.85	81.30	-4.9	18,468	-0.03%
2021/05/26	11	78.45	1	79.30	80.00	10	18,319	0.05%
2021/05/25	11	81.14	44	80.70	78.50	-33	18,359	-0.18%
2021/05/24	6	77.25	11	78.16	78.20	-5	18,270	-0.03%
2021/05/21	44	75.53	8.3	75.83	75.50	35.7	18,138	0.20%
2021/05/20	8.3	77.06	5	74.66	74.00	3.3	18,249	0.02%
2021/05/19	18	75.52	21	76.57	78.60	-3	18,154	-0.02%
2021/05/18	12	68.78	17	70.54	71.80	-5	18,103	-0.03%
2021/05/17	11	69.75	6	68.50	66.50	5	18,788	0.03%
2021/05/14	5	72.50	3	71.90	73.80	2	20,041	0.01%
2021/05/13	6	62.23	10	66.14	68.10	-4	19,889	-0.02%
2021/05/12	11	67.01	36	69.14	65.70	-25	19,943	-0.13%
2021/05/11	5	71.30	64	71.52	70.00	-59	20,097	-0.29%
2021/05/10	1	72.40	6	71.65	71.40	-5	20,196	-0.02%
2021/05/07	11	71.99	8	72.78	72.10	3	20,804	0.01%
2021/05/06	17	73.53	16	73.58	73.50	1	20,847	0.00%
2021/05/05	8.1	69.47	18	70.81	70.20	-9.9	20,768	-0.05%
2021/05/04	16	67.98	23	68.16	67.30	-7	21,129	-0.03%
2021/05/03	22	77.20	4	76.00	74.70	18	21,321	0.08%
2021/04/29	3	82.13	11	83.41	83.00	-8	21,377	-0.04%
2021/04/28	0.3	81.00	1	82.00	80.00	-0.7	21,438	0.00%
2021/04/27	12.5	82.21	5	82.10	81.80	7.5	21,401	0.04%
2021/04/26	13	81.25	1	83.80	81.10	12	21,350	0.06%
2021/04/23	29	84.82	6	83.95	82.80	23	21,429	0.11%
2021/04/22	32	87.59	44	86.90	85.20	-12	21,344	-0.06%
2021/04/21	32	83.78	7	83.99	84.30	25	20,986	0.12%
2021/04/20	8	83.35	13	82.41	81.30	-5	20,862	-0.02%
2021/04/19	6	81.22	21	80.25	80.10	-15	20,734	-0.07%
2021/04/16	15	78.72	7	78.13	77.80	8	20,537	0.04%
2021/04/15	32	77.86	6	76.95	78.00	26	20,348	0.13%
2021/04/14	46	75.77	7	74.51	75.30	39	20,297	0.19%
2021/04/13	7	75.51	7.2	74.86	74.00	-0.2	20,402	0.00%
2021/04/12	5	78.38	6	78.58	76.40	-1	20,581	0.00%
2021/04/09	10	81.03	22	80.60	79.00	-12	20,588	-0.06%
2021/04/08	11.1	79.71	11	79.95	79.80	0.1	20,616	0.00%
2021/04/07	21	79.49	114	79.69	79.50	-93	20,634	-0.45%	大賣/
2021/04/06	20	79.86	20	79.48	81.10	0	20,773	0.00%
2021/04/01	14	75.75	16	76.13	75.50	-2	21,171	-0.01%
2021/03/31	35	76.25	40	76.25	75.80	-5	21,598	-0.02%
2021/03/30	25.1	73.25	22	73.64	73.10	3.1	22,568	0.01%
2021/03/29	39	72.95	28	72.95	72.40	11	22,798	0.05%
2021/03/26	15	69.08	17	69.25	69.00	-2	22,533	-0.01%
2021/03/25	38	69.93	27	69.07	68.00	11	22,491	0.05%
2021/03/24	39	70.84	54	70.87	70.20	-15	22,209	-0.07%
2021/03/23	28	69.66	30	68.91	70.80	-2	21,339	-0.01%
2021/03/22	6	65.57	19	65.12	65.30	-13	20,493	-0.06%
2021/03/19	8	64.15	17	64.16	63.40	-9	20,159	-0.04%
2021/03/18	21	64.31	40	63.85	63.10	-19	19,809	-0.10%
2021/03/17	45	63.34	60	63.57	64.60	-15	19,342	-0.08%
2021/03/16	3	59.83	5	60.20	60.30	-2	18,592	-0.01%
2021/03/15	0	59.60	1	58.40	59.60	-1	18,506	-0.01%
2021/03/12	9	58.97	3	59.93	58.60	6	18,490	0.03%
2021/03/11	3	57.90	8	58.76	59.90	-5	18,523	-0.03%
2021/03/10	3	57.23	23	57.20	57.60	-20	18,503	-0.11%
2021/03/09	41	56.42	15	56.93	56.90	26	18,499	0.14%
2021/03/08	8	58.83	31	59.16	58.40	-23	18,414	-0.12%
2021/03/05	18	55.17	11	56.66	56.40	7	18,256	0.04%
2021/03/04	16	57.39	2	56.40	56.40	14	18,282	0.08%
2021/03/03	10	58.40	2	56.70	58.40	8	18,247	0.04%
2021/03/02	11	58.23	3	59.53	57.20	8	18,591	0.04%
2021/02/26	1	58.00	2	58.50	59.30	-1	18,657	-0.01%
2021/02/25	6	58.92	11	58.85	58.70	-5	18,873	-0.03%
2021/02/24	27	60.19	16	59.85	58.50	11	18,808	0.06%
2021/02/23	35	61.16	4	61.88	60.80	31	18,742	0.17%
2021/02/22	11	62.43	8	62.71	61.50	3	18,702	0.02%
2021/02/19	7	60.84	8	60.71	61.40	-1	18,460	-0.01%
2021/02/18	33	61.01	8	60.80	60.60	25	18,605	0.13%
2021/02/17	61	61.03	16	61.28	62.50	45	19,117	0.24%
2021/02/05	20	57.41	52	57.77	57.90	-32	18,671	-0.17%
2021/02/04	22	54.16	17	54.24	54.00	5	17,802	0.03%
2021/02/03	9	54.33	5	54.16	53.60	4	17,791	0.02%
2021/02/02	25	55.02	15	54.71	55.20	10	17,572	0.06%
2021/02/01	10	53.07	8	53.61	53.70	2	17,009	0.01%
2021/01/29	67	55.15	114	54.01	51.90	-47	16,705	-0.28%	大賣/
2021/01/28	9	53.69	37	54.30	52.80	-28	15,996	-0.18%
2021/01/27	16	54.11	9	55.07	53.80	7	15,772	0.04%
2021/01/26	26	55.50	24	55.28	54.10	2	15,546	0.01%
2021/01/25	39	53.40	15	52.41	54.00	24	14,918	0.16%
2021/01/22	74	50.88	23	51.48	52.10	51	14,523	0.35%
2021/01/21	22	48.90	16	50.09	50.50	6	14,213	0.04%
2021/01/20	9	47.09	6	47.13	46.90	3	13,985	0.02%
2021/01/19	8	48.04	0	0.00	47.95	8	13,887	0.06%
2021/01/18	9	47.97	13	48.11	48.10	-4	13,843	-0.03%
2021/01/15	6	50.90	12	50.40	50.10	-6	13,596	-0.04%
2021/01/14	12	52.04	6	52.37	52.50	6	13,422	0.04%
2021/01/13	4	53.00	1	53.10	53.20	3	13,293	0.02%
2021/01/12	13	50.73	6	50.42	50.40	7	13,148	0.05%
2021/01/11	3	52.20	1	53.00	52.60	2	12,997	0.02%
2021/01/08	0	0.00	8	52.39	52.50	-8	12,869	-0.06%
2021/01/07	4	52.55	3	52.60	52.60	1	12,778	0.01%
2021/01/06	3	52.47	6	52.28	51.40	-3	12,634	-0.02%
2021/01/05	15	54.33	15	54.91	53.40	0	12,302	0.00%
2021/01/04	9	52.54	12	52.65	52.70	-3	11,872	-0.03%
2020/12/31	17	53.55	19	52.78	53.30	-2	11,712	-0.02%
2020/12/30	8	53.24	59	53.54	52.90	-51	11,421	-0.45%
2020/12/29	29	54.70	15	54.70	54.60	14	11,222	0.12%
2020/12/28	33	54.14	35	54.75	55.50	-2	10,862	-0.02%
2020/12/25	5	52.08	10	52.35	51.80	-5	10,069	-0.05%
2020/12/24	37	50.96	15	51.35	51.50	22	9,435	0.23%
2020/12/23	4	48.75	16	48.73	48.80	-12	7,858	-0.15%
2020/12/22	45	45.58	14	45.14	44.40	31	7,373	0.42%
2020/12/21	23	44.88	6	44.93	45.10	17	7,047	0.24%
2020/12/18	1	43.30	3	43.40	43.45	-2	6,902	-0.03%
2020/12/16	1	42.80	2	42.40	42.85	-1	6,903	-0.01%
2020/12/15	2	42.65	0	0.00	41.90	2	6,927	0.03%
2020/12/14	3	42.80	0	0.00	43.15	3	7,004	0.04%
2020/12/10	0	0.00	1	43.35	43.30	-1	6,923	-0.01%
2020/12/09	1	44.70	2	44.88	44.70	-1	6,787	-0.01%
2020/12/08	1	45.25	9	44.54	45.25	-8	6,732	-0.12%
2020/12/07	8	45.26	8	45.12	44.85	0	6,676	0.00%
2020/12/04	2	46.20	7	46.18	46.20	-5	6,565	-0.08%
2020/12/03	2	45.20	9	45.81	45.20	-7	6,440	-0.11%
2020/12/02	11	45.59	4	45.63	45.50	7	6,364	0.11%
2020/12/01	15	44.36	17	45.08	44.95	-2	6,252	-0.03%
2020/11/30	2	46.30	4.1	46.46	45.85	-2.1	6,096	-0.03%
2020/11/27	3	45.98	2	46.73	46.05	1	5,956	0.02%
2020/11/26	12	46.50	8	47.33	46.50	4	5,867	0.07%
2020/11/25	3	45.63	9	45.59	46.00	-6	5,354	-0.11%
2020/11/24	5	45.15	8.1	45.64	44.45	-3.1	5,108	-0.06%
2020/11/23	1	44.40	4	44.76	44.40	-3	4,777	-0.06%
2020/11/20	2	44.45	302	44.67	44.45	-300	4,694	-6.39%	大賣/鉅額交易
2020/11/19	3	44.93	1	44.90	45.20	2	4,544	0.04%
2020/11/18	102	44.99	6	44.96	45.00	96	4,419	2.17%	大買/
2020/11/17	214	45.45	16	45.03	44.50	198	4,216	4.70%	大買/鉅額交易
2020/11/16	16	44.92	20	45.00	44.50	-4	3,939	-0.10%
2020/11/13	5	42.50	0	0.00	42.90	5	3,069	0.16%
2020/11/12	10	42.07	4	42.38	41.90	6	2,611	0.23%
2020/11/11	0	0.00	17	39.34	40.70	-17	2,016	-0.84%
2020/11/05	2	38.78	0	0.00	38.70	2	1,910	0.10%
2020/11/04	3	38.70	0	0.00	38.70	3	1,921	0.16%
2020/11/03	1	38.60	0	0.00	38.50	1	1,958	0.05%
2020/10/29	0	0.00	1	37.65	38.10	-1	2,038	-0.05%
2020/10/26	1	39.00	0	0.00	38.70	1	2,222	0.05%
2020/10/23	0	0.00	1	38.10	38.20	-1	2,189	-0.05%
2020/10/20	0	0.00	1	38.50	38.10	-1	2,295	-0.04%
2020/10/19	0	0.00	13	37.15	37.40	-13	2,281	-0.57%
2020/10/14	2	37.13	0	0.00	37.30	2	2,352	0.09%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/07	1	37.25	1	37.25	37.25	0	2,440	0.00%
2020/09/21	4	39.26	0	0.00	38.70	4	3,083	0.13%
2020/09/18	0	0.00	2	40.70	39.30	-2	3,137	-0.06%
2020/09/17	0	0.00	6	40.56	40.60	-6	3,125	-0.19%
2020/09/16	6	39.88	0	0.00	39.70	6	3,050	0.20%
2020/09/15	0	0.00	1	39.60	39.40	-1	3,060	-0.03%
2020/09/09	2	38.50	0	0.00	39.00	2	3,282	0.06%
2020/08/31	0	0.00	2	38.30	38.00	-2	3,640	-0.05%
2020/08/26	0	0.00	1	38.00	38.05	-1	3,815	-0.03%
2020/08/25	4	38.45	4	38.60	38.40	0	3,846	0.00%
2020/08/24	2	38.00	0	0.00	38.20	2	3,868	0.05%
2020/08/19	2	38.98	1	39.00	38.90	1	4,079	0.02%
2020/08/18	0	0.00	3	39.07	39.05	-3	4,106	-0.07%
2020/08/12	0	0.00	6	39.30	39.35	-6	4,324	-0.14%
2020/08/10	4	40.60	2	40.13	40.10	2	4,604	0.04%
2020/08/06	0	0.00	20	41.25	40.75	-20	4,823	-0.41%
2020/08/04	0	0.00	11	41.56	41.25	-11	5,361	-0.21%
2020/07/30	1	40.90	28	40.81	40.90	-27	5,952	-0.45%
2020/07/28	16	38.75	6	38.70	38.50	10	6,369	0.16%
2020/07/27	1	39.60	1	39.80	39.80	0	6,722	0.00%
2020/07/24	3	40.03	0	0.00	40.05	3	6,856	0.04%
2020/07/23	0	0.00	5	40.75	40.85	-5	6,857	-0.07%
2020/07/17	0	0.00	0.5	39.80	39.70	-0.5	6,825	-0.01%
2020/07/14	0	0.00	1	40.95	40.60	-1	6,846	-0.01%
2020/07/13	0	0.00	2	40.43	40.90	-2	6,834	-0.03%
2020/07/10	16	40.25	7	40.26	40.10	9	6,865	0.13%
2020/07/09	14	41.20	1	41.25	41.20	13	6,897	0.19%
2020/07/08	0	0.00	1	41.80	41.70	-1	6,989	-0.01%
2020/07/07	0	0.00	4	41.43	42.00	-4	6,965	-0.06%
2020/07/06	0	0.00	9	41.98	41.75	-9	6,931	-0.13%
2020/07/03	1	40.85	0	0.00	40.90	1	6,929	0.01%
2020/07/02	11	41.18	11	41.12	41.15	0	6,967	0.00%
2020/07/01	5	41.75	3	41.65	41.65	2	6,887	0.03%
2020/06/30	15	41.68	0.2	41.95	41.85	14.8	6,845	0.22%
2020/06/29	5	42.50	3	42.75	42.90	2	6,765	0.03%
2020/06/24	2	42.95	7	43.04	42.85	-5	6,669	-0.07%
2020/06/23	3	42.75	10	42.74	42.70	-7	6,670	-0.10%
2020/06/22	8	42.48	8	42.99	42.45	0	6,647	0.00%
2020/06/19	7	42.82	2	42.80	42.85	5	6,669	0.07%
2020/06/18	15	43.03	10	43.02	42.85	5	6,667	0.07%
2020/06/17	9	42.58	8	42.49	42.95	1	6,597	0.02%
2020/06/16	0	0.00	3	42.00	42.00	-3	6,551	-0.05%
2020/06/15	7	41.46	5	41.16	41.20	2	6,618	0.03%
2020/06/12	12	40.63	10	40.21	41.50	2	6,634	0.03%
2020/06/11	20	41.64	7	41.33	40.90	13	6,651	0.20%
2020/06/10	1	42.45	6	42.77	42.45	-5	6,623	-0.08%
2020/06/09	2	42.30	11	42.63	42.30	-9	6,697	-0.13%
2020/06/08	12	42.34	3	42.83	42.25	9	6,808	0.13%
2020/06/05	3	42.68	10	42.63	42.65	-7	6,766	-0.10%
2020/06/04	7	42.50	30	42.38	42.65	-23	6,762	-0.34%
2020/06/03	12	41.97	9	41.94	41.90	3	6,728	0.04%
2020/06/02	2	41.50	2	42.20	41.50	0	6,800	0.00%
2020/06/01	4	41.74	1	41.50	41.75	3	6,870	0.04%
2020/05/28	16	41.05	12	41.28	40.60	4	6,904	0.06%
2020/05/27	16	41.97	1	42.60	41.85	15	6,848	0.22%
2020/05/26	2	41.98	6	42.53	42.25	-4	6,841	-0.06%
2020/05/22	10	41.32	1	41.90	41.15	9	6,717	0.13%
2020/05/21	3	41.78	13	41.78	41.90	-10	6,697	-0.15%
2020/05/20	18.1	41.04	6	41.28	40.95	12.1	6,702	0.18%
2020/05/19	8	41.03	34	41.53	41.85	-26	6,669	-0.39%
2020/05/18	25	40.42	17	40.41	40.20	8	6,592	0.12%
2020/05/15	6	41.78	5	42.62	41.90	1	6,449	0.02%
2020/05/14	29	41.93	5	42.94	41.30	24	6,348	0.38%
2020/05/13	9	43.04	27	43.06	42.95	-18	6,213	-0.29%
2020/05/12	46	43.93	6	44.41	43.70	40	6,141	0.65%
2020/05/11	5	44.22	20	44.43	44.20	-15	5,978	-0.25%
2020/05/08	15	42.37	44	42.52	42.30	-29	5,640	-0.51%
2020/05/07	14	42.41	7	42.69	42.30	7	5,486	0.13%
2020/05/06	37	42.42	17	42.34	41.75	20	5,362	0.37%
2020/05/05	18	40.93	34	41.15	40.80	-16	5,071	-0.32%
2020/05/04	34	40.52	24	40.56	41.50	10	4,899	0.20%
2020/04/30	23	39.17	65	39.60	40.50	-42	4,660	-0.90%
2020/04/29	3	36.62	18	36.94	36.85	-15	4,394	-0.34%
2020/04/28	2	35.55	2	35.55	35.50	0	4,387	0.00%
2020/04/27	0	0.00	11	35.11	35.25	-11	4,465	-0.25%
2020/04/24	2	34.50	0	0.00	34.45	2	4,447	0.04%
2020/04/22	5	32.90	8	34.19	34.05	-3	4,453	-0.07%
2020/04/21	10	33.94	7	34.13	33.60	3	4,466	0.07%
2020/04/17	2	35.05	3	35.78	34.75	-1	4,584	-0.02%
2020/04/16	2	35.13	2	35.10	35.15	0	4,539	0.00%
2020/04/15	3	35.17	7	35.11	35.20	-4	4,612	-0.09%
2020/04/14	3	35.40	9	35.37	35.40	-6	4,612	-0.13%
2020/04/13	12	34.94	12	34.66	34.80	0	4,589	0.00%
2020/04/10	5	33.30	5	33.30	33.30	0	4,513	0.00%
2020/04/09	4	33.46	2	33.65	33.00	2	4,571	0.04%
2020/04/08	1	32.70	2	33.20	33.50	-1	4,574	-0.02%
2020/04/07	0	0.00	8	31.98	32.90	-8	4,500	-0.18%
2020/04/06	3	30.40	0	0.00	30.50	3	4,421	0.07%
2020/03/31	0	0.00	7	30.48	29.80	-7	4,456	-0.16%
2020/03/27	11	30.61	10	30.38	30.20	1	4,543	0.02%
2020/03/26	1	29.70	3	29.77	29.70	-2	4,546	-0.04%
2020/03/25	3	29.75	11	29.86	29.70	-8	4,561	-0.18%
2020/03/24	8	28.48	5	28.32	28.25	3	4,573	0.07%
2020/03/23	1	27.25	0	0.00	27.10	1	4,808	0.02%
2020/03/20	2	28.25	27	28.51	28.60	-25	5,173	-0.48%
2020/03/19	14	26.75	7	26.58	26.45	7	5,391	0.13%
2020/03/18	12	29.70	8	30.21	29.35	4	5,436	0.07%
2020/03/17	26	30.43	21	30.13	29.90	5	5,549	0.09%
2020/03/16	13	31.62	11	32.21	31.00	2	5,561	0.04%
2020/03/13	20	31.12	1	30.90	31.95	19	5,565	0.34%
2020/03/12	19	34.89	4	34.30	34.30	15	5,506	0.27%
2020/03/11	3	38.20	5	38.97	38.05	-2	5,468	-0.04%
2020/03/10	10	37.96	14	37.92	38.55	-4	5,761	-0.07%
2020/03/09	15	38.19	7	38.31	38.00	8	5,901	0.14%
2020/03/06	7	39.69	3	39.68	39.70	4	5,920	0.07%
2020/03/05	3	39.65	13	39.49	39.65	-10	6,003	-0.17%
2020/03/04	4	37.85	2	38.00	38.40	2	6,457	0.03%
2020/03/03	3	37.95	30	38.53	38.30	-27	6,684	-0.40%
2020/03/02	4	36.19	15	36.10	36.25	-11	6,716	-0.16%
2020/02/27	20	37.45	1	39.35	37.00	19	6,860	0.28%
2020/02/26	1	39.30	2	38.65	39.30	-1	6,803	-0.01%
2020/02/25	4	38.85	3	38.68	38.90	1	6,761	0.01%
2020/02/24	1	39.15	6	39.11	39.15	-5	6,759	-0.07%
2020/02/21	1	38.95	6	38.93	38.95	-5	6,745	-0.07%
2020/02/20	1	38.50	1	38.75	38.50	0	6,684	0.00%
2020/02/19	1	38.25	1	38.00	38.25	0	6,673	0.00%
2020/02/18	1	38.05	1	38.60	38.05	0	6,686	0.00%
2020/02/17	17	38.40	5	38.48	38.60	12	6,701	0.18%
2020/02/14	1	38.00	2	37.95	38.00	-1	6,672	-0.01%
2020/02/13	11	37.72	8	38.38	37.70	3	6,723	0.04%
2020/02/12	7	38.15	7	38.07	38.30	0	6,714	0.00%
2020/02/11	15	37.46	7	37.31	37.65	8	6,756	0.12%
2020/02/10	16	36.52	4	36.25	36.60	12	6,972	0.17%
2020/02/07	4	36.45	13	36.50	36.35	-9	7,364	-0.12%
2020/02/06	8	36.72	23	36.73	37.10	-15	7,746	-0.19%
2020/02/05	3	35.85	2	35.83	35.85	1	7,741	0.01%
2020/02/04	11	35.61	11	35.03	35.95	0	7,703	0.00%
2020/02/03	14	33.37	8	33.61	33.40	6	7,678	0.08%
2020/01/31	7	36.55	2	36.53	36.45	5	7,587	0.07%
2020/01/30	28.5	38.94	12	38.90	38.45	16.5	7,532	0.22%
2020/01/20	5	42.73	1	43.20	42.70	4	7,534	0.05%
2020/01/17	14	43.14	11	43.19	43.00	3	7,589	0.04%
2020/01/16	4	43.41	1	43.35	43.40	3	7,662	0.04%
2020/01/15	5	43.42	4	43.81	43.35	1	7,873	0.01%
2020/01/14	3	43.80	4	44.09	43.75	-1	8,146	-0.01%
2020/01/13	4	43.30	16	43.37	43.40	-12	8,108	-0.15%
2020/01/10	3	42.60	3	42.70	42.55	0	8,078	0.00%
2020/01/09	12	42.78	2	43.15	42.40	10	8,088	0.12%
2020/01/08	8	43.04	1	43.30	43.15	7	8,102	0.09%
2020/01/07	5	42.93	7	43.35	43.10	-2	8,246	-0.02%
2020/01/06	10	42.09	24	42.78	42.80	-14	8,254	-0.17%
2020/01/03	21	42.74	11	42.58	42.80	10	8,271	0.12%
2020/01/02	2	43.18	16	43.16	43.10	-14	8,253	-0.17%
2019/12/30	7	42.56	0	0.00	42.55	7	8,401	0.08%
2019/12/27	2	42.43	6	42.48	42.35	-4	8,440	-0.05%
2019/12/26	2	42.20	4	42.73	42.20	-2	8,527	-0.02%
2019/12/25	10	42.28	5	42.41	42.45	5	8,590	0.06%
2019/12/24	14	41.76	8	41.79	41.45	6	8,942	0.07%
2019/12/20	10	42.41	1	42.60	42.60	9	9,107	0.10%
2019/12/19	2	42.90	9	42.84	42.75	-7	9,700	-0.07%
2019/12/18	18	43.07	11	42.73	42.60	7	10,083	0.07%
2019/12/17	68	44.83	24	44.38	44.25	44	10,305	0.43%
2019/12/16	17	46.09	33	46.31	46.80	-16	10,013	-0.16%
2019/12/13	3	45.03	3	45.90	45.30	0	9,961	0.00%
2019/12/12	19	45.75	21	45.58	44.85	-2	10,269	-0.02%
2019/12/11	4	44.98	1	45.45	45.30	3	10,281	0.03%
2019/12/10	9	44.38	1	44.30	45.00	8	10,391	0.08%
2019/12/09	4	45.71	0	0.00	45.00	4	10,420	0.04%
2019/12/06	5	45.30	5	45.49	45.30	0	10,519	0.00%
2019/12/05	29	45.60	20	46.15	45.40	9	10,532	0.09%
2019/12/04	8	45.11	13	44.55	45.25	-5	10,426	-0.05%
2019/12/03	9	44.36	10	44.38	44.50	-1	10,636	-0.01%
2019/12/02	18	43.41	12	44.45	44.85	6	10,677	0.06%
2019/11/29	60	45.28	40	45.48	44.40	20	10,682	0.19%
2019/11/28	4	43.78	11	43.85	43.90	-7	10,301	-0.07%
2019/11/27	3	42.60	2	43.30	42.60	1	10,422	0.01%
2019/11/26	7	42.86	29	42.60	43.00	-22	10,526	-0.21%
2019/11/25	0	0.00	7	41.48	41.25	-7	10,621	-0.07%
2019/11/22	1	41.00	8	41.04	41.00	-7	11,289	-0.06%
2019/11/20	8	40.62	3	40.58	40.60	5	11,769	0.04%
2019/11/19	3	40.78	3	41.22	40.75	0	11,960	0.00%
2019/11/15	1	40.90	3	41.53	40.90	-2	12,388	-0.02%
2019/11/14	9	40.61	1	41.00	40.65	8	12,744	0.06%
2019/11/13	2	41.30	2	41.35	41.30	0	12,941	0.00%
2019/11/12	5	41.25	19	41.80	41.45	-14	13,341	-0.10%
2019/11/11	9	40.54	8	40.40	40.40	1	13,834	0.01%
2019/11/08	1	41.25	1	41.00	41.00	0	14,410	0.00%
2019/11/07	12	40.86	6	40.50	40.60	6	14,552	0.04%
2019/11/06	47	42.72	15	42.48	42.00	32	14,468	0.22%
2019/11/05	4	45.30	17	44.70	45.30	-13	14,132	-0.09%
2019/11/04	4	43.88	4	43.94	43.50	0	13,749	0.00%
2019/11/01	1	43.50	5	43.51	43.50	-4	13,691	-0.03%
2019/10/31	2	43.35	2	43.85	43.35	0	13,704	0.00%
2019/10/29	14	43.14	2	43.48	42.80	12	13,673	0.09%
2019/10/28	1	43.85	3	44.17	43.85	-2	13,617	-0.01%
2019/10/25	16	43.20	6	43.33	43.15	10	13,563	0.07%
2019/10/24	1	44.10	8	44.28	44.10	-7	13,517	-0.05%
2019/10/23	5	44.35	12	44.58	44.35	-7	13,520	-0.05%
2019/10/22	23	43.93	14	43.71	44.10	9	13,312	0.07%
2019/10/21	2	42.68	3	42.62	42.75	-1	13,039	-0.01%
2019/10/18	1	42.25	1	42.60	42.25	0	12,991	0.00%
2019/10/17	1	41.95	2	42.00	41.95	-1	12,961	-0.01%
2019/10/16	12	41.98	4	42.68	42.00	8	12,920	0.06%
2019/10/15	9	42.59	22	42.37	42.45	-13	12,807	-0.10%
2019/10/14	2	41.45	2	41.60	41.15	0	12,605	0.00%
2019/10/09	4	40.39	8	40.47	40.50	-4	12,511	-0.03%
2019/10/08	4	41.25	3	41.45	41.25	1	12,425	0.01%
2019/10/07	2	42.00	5	41.63	42.00	-3	12,362	-0.02%
2019/10/04	13	41.00	6	41.17	41.00	7	12,222	0.06%
2019/10/03	1	41.65	20	41.65	41.95	-19	12,128	-0.16%
2019/10/02	2	41.60	4	42.21	42.40	-2	12,070	-0.02%
2019/10/01	0	0.00	10	40.83	41.00	-10	11,963	-0.08%
2019/09/27	86	41.90	64	42.36	40.60	22	11,886	0.19%
2019/09/26	21	43.55	47	43.62	43.50	-26	11,505	-0.23%
2019/09/25	45	43.44	41	43.34	43.20	4	11,442	0.03%
2019/09/24	78	43.71	94	44.16	43.45	-16	11,299	-0.14%
2019/09/23	58	47.52	37	47.21	46.80	21	10,695	0.20%
2019/09/20	32	47.94	16	48.32	48.60	16	10,293	0.16%
2019/09/19	0	0.00	10	46.68	46.90	-10	9,803	-0.10%
2019/09/18	4	47.00	18	46.63	46.55	-14	9,709	-0.14%
2019/09/17	3	47.63	9	47.58	47.10	-6	9,484	-0.06%
2019/09/16	0	0.00	10	46.55	46.50	-10	9,039	-0.11%
2019/09/12	0	0.00	18	45.37	46.35	-18	8,913	-0.20%
2019/09/11	1	45.70	0	0.00	45.20	1	8,751	0.01%
2019/09/10	25	45.04	10	45.30	45.30	15	8,666	0.17%
2019/09/09	11	46.41	1	47.10	46.50	10	8,491	0.12%
2019/09/06	4	46.33	3	47.40	46.30	1	8,432	0.01%
2019/09/05	0	0.00	39	46.88	46.70	-39	8,273	-0.47%
2019/09/03	0	0.00	5	45.05	45.05	-5	7,723	-0.06%
2019/09/02	0.6	44.50	1	44.20	44.50	-0.4	7,511	-0.01%
2019/08/30	43	45.02	1	43.20	43.20	42	7,313	0.57%
2019/08/29	3	46.77	10	46.98	46.80	-7	6,927	-0.10%
2019/08/28	22	46.67	5	46.51	46.30	17	6,709	0.25%
2019/08/27	12	45.89	33	45.87	46.50	-21	6,414	-0.33%
2019/08/26	5	42.88	3	43.08	43.55	2	5,719	0.03%
2019/08/23	1.1	43.00	9	43.56	42.95	-7.9	5,531	-0.14%
2019/08/22	6	42.69	5	42.10	42.30	1	5,193	0.02%
2019/08/21	0	0.00	6	42.20	42.00	-6	4,975	-0.12%
2019/08/20	49.1	42.01	5	41.90	40.80	44.1	4,749	0.93%
2019/08/19	4	43.04	7	43.33	42.30	-3	4,500	-0.07%
2019/08/16	8	41.56	10	41.24	41.75	-2	4,112	-0.05%
2019/08/15	15	41.56	8	41.01	41.80	7	3,876	0.18%
2019/08/14	27	40.34	50	40.26	41.50	-23	3,444	-0.67%
2019/08/13	28	38.27	20	38.46	38.20	8	2,872	0.28%
2019/08/12	3	37.32	12	36.99	38.10	-9	2,255	-0.40%
2019/08/08	6	34.24	5	34.73	34.65	1	2,010	0.05%
2019/08/07	1	33.65	12	33.70	33.65	-11	1,853	-0.59%
2019/08/06	0	0.00	2	32.20	32.65	-2	1,774	-0.11%
2019/08/05	2.1	32.05	0	0.00	32.00	2.1	1,759	0.12%
2019/08/02	12	32.53	5	32.30	32.30	7	1,764	0.40%
2019/08/01	0	0.00	2	33.65	33.40	-2	1,744	-0.11%
2019/07/30	4	32.70	2	32.85	32.80	2	1,668	0.12%
2019/07/29	5	33.69	16	33.71	33.70	-11	1,635	-0.67%
2019/07/25	0	0.00	9	33.08	32.75	-9	1,546	-0.58%
2019/07/24	1	31.90	0	0.00	31.85	1	1,474	0.07%
2019/07/23	1	31.75	8	31.85	31.80	-7	1,489	-0.47%
2019/07/22	0.1	31.00	0	0.00	31.20	0.1	1,466	0.01%
2019/07/17	0	0.00	2	31.15	31.00	-2	1,504	-0.13%
2019/07/10	3	30.72	0	0.00	30.75	3	1,765	0.17%
2019/07/04	5	31.10	1	31.40	31.45	4	1,864	0.21%
2019/07/03	7	30.90	0	0.00	30.90	7	1,975	0.35%
2019/07/02	1	31.40	5	31.50	31.50	-4	2,063	-0.19%
2019/07/01	8	30.82	10	31.03	31.45	-2	2,088	-0.10%
2019/06/28	2	32.53	0	0.00	32.10	2	2,361	0.08%
2019/06/27	0	0.00	1	32.60	32.60	-1	2,417	-0.04%
2019/06/24	1	32.55	1	32.35	32.30	0	2,576	0.00%
2019/06/20	0	0.00	1	32.80	32.70	-1	2,619	-0.04%
2019/06/17	1	31.05	1	30.95	31.05	0	2,561	0.00%
2019/06/14	4	31.23	3	31.17	31.35	1	2,623	0.04%
2019/05/24	1	28.45	1	28.25	28.25	0	3,344	0.00%
2019/05/16	1	29.65	1	29.65	29.60	0	3,536	0.00%
2019/05/13	1	29.70	0	0.00	28.70	1	3,712	0.03%
2019/05/08	1	31.30	0	0.00	31.30	1	3,748	0.03%
2019/05/06	5	32.00	5	31.70	31.70	0	3,817	0.00%
2019/05/03	0	0.00	1	32.90	32.90	-1	3,807	-0.03%
2019/05/02	1	32.80	0	0.00	33.00	1	3,818	0.03%
2019/04/30	1	32.40	1	32.70	32.80	0	3,854	0.00%
2019/04/29	0	0.00	4	33.10	33.00	-4	3,914	-0.10%
2019/04/26	1	34.50	10	34.00	34.00	-9	3,924	-0.23%
2019/04/22	1	34.70	5	34.79	34.55	-4	4,007	-0.10%
2019/04/19	0	0.00	6	34.91	34.90	-6	4,037	-0.15%
2019/04/18	6	34.74	6	34.74	33.85	0	4,000	0.00%
2019/04/17	5	34.30	11	34.48	34.50	-6	3,983	-0.15%
2019/04/16	0	0.00	10	34.85	34.90	-10	4,021	-0.25%
2019/04/15	10	33.78	0	0.00	33.75	10	3,935	0.25%
2019/04/12	0	0.00	6	32.87	32.80	-6	3,916	-0.15%
2019/04/11	6	33.57	0	0.00	33.15	6	3,913	0.15%
2019/04/10	5	33.95	3	33.75	33.85	2	3,898	0.05%
2019/04/09	2	34.65	6	35.05	34.35	-4	3,879	-0.10%
2019/04/08	22	34.03	5	34.00	34.00	17	3,761	0.45%
2019/04/03	3	34.48	0	0.00	34.60	3	3,670	0.08%
2019/04/02	13	35.30	7	35.19	34.55	6	3,618	0.17%
2019/03/29	4	33.25	7	33.29	33.30	-3	3,274	-0.09%
2019/03/27	0	0.00	10	32.70	32.70	-10	3,173	-0.32%
2019/03/26	0	0.00	1	32.00	31.85	-1	3,124	-0.03%
2019/03/25	1	31.85	1	32.00	31.95	0	3,122	0.00%
2019/03/20	2	31.90	0	0.00	31.85	2	3,073	0.07%
2019/03/19	6	32.58	4	32.60	32.20	2	3,165	0.06%
2019/03/18	4	32.25	10	32.30	32.50	-6	3,114	-0.19%
2019/03/15	1	30.90	3	31.62	31.75	-2	3,052	-0.07%
2019/03/13	0	0.00	3	30.80	30.80	-3	3,133	-0.10%
2019/03/12	0	0.00	1	31.05	31.00	-1	3,192	-0.03%
2019/03/07	4	31.55	10	31.30	31.30	-6	3,361	-0.18%
2019/03/06	1	31.60	1	31.45	31.30	0	3,401	0.00%
2019/03/05	10	31.75	0	0.00	31.65	10	3,417	0.29%
2019/03/04	11	32.11	0	0.00	32.00	11	3,417	0.32%
2019/02/27	39	31.85	10	32.20	32.50	29	3,436	0.84%
2019/02/26	24	32.86	34	32.74	32.55	-10	3,339	-0.30%
2019/02/25	3	30.90	14	31.08	31.20	-11	2,972	-0.37%
2019/02/22	23	30.39	0	0.00	30.30	23	2,923	0.79%
2019/02/21	1	30.70	0	0.00	30.80	1	2,927	0.03%
2019/02/19	5	30.60	0	0.00	30.60	5	2,943	0.17%
2019/02/18	2	31.45	0	0.00	30.70	2	2,941	0.07%
2019/02/15	17	30.82	7	31.25	31.00	10	2,918	0.34%
2019/02/14	0	0.00	5	31.25	31.20	-5	2,878	-0.17%
2019/02/12	15	30.54	0	0.00	30.60	15	2,821	0.53%
2019/02/11	0	0.00	10	30.95	30.70	-10	2,757	-0.36%
2019/01/29	1	29.80	0	0.00	29.80	1	2,682	0.04%
2019/01/25	0	0.00	5	30.05	30.05	-5	2,701	-0.19%
2019/01/23	5	29.55	0	0.00	29.55	5	2,654	0.19%
2019/01/21	0	0.00	7	30.09	30.05	-7	2,591	-0.27%
2019/01/16	0	0.00	20	29.28	29.55	-20	2,448	-0.82%
2019/01/14	2	28.45	0	0.00	28.05	2	2,339	0.09%
2019/01/11	8	28.28	8	28.25	28.30	0	2,327	0.00%
2019/01/08	0	0.00	5	27.90	27.90	-5	2,242	-0.22%
2019/01/07	0	0.00	20	27.00	27.30	-20	2,172	-0.92%
2019/01/04	10	26.30	0	0.00	26.40	10	2,170	0.46%
2019/01/03	5	26.95	3	27.00	27.15	2	2,196	0.09%
2019/01/02	10	27.80	0	0.00	27.55	10	2,192	0.46%
2018/12/26	12	28.46	0	0.00	28.25	12	2,194	0.55%
2018/12/25	16	28.90	0	0.00	29.10	16	2,183	0.73%
2018/12/24	4	29.55	9	29.72	29.85	-5	2,183	-0.23%
2018/12/22	0	0.00	5	29.20	29.20	-5	2,119	-0.24%
2018/12/21	6	28.33	2	28.45	28.40	4	2,135	0.19%
2018/12/20	3	29.02	3	28.70	28.30	0	2,195	0.00%
2018/12/19	5	29.30	15	29.12	29.30	-10	2,155	-0.46%
2018/12/18	0	0.00	25	28.16	28.10	-25	2,125	-1.18%
2018/12/14	15	28.97	5	29.15	29.15	10	2,147	0.47%
2018/12/13	7	29.65	7	29.46	29.15	0	2,214	0.00%
2018/12/12	20	29.60	20	29.60	30.00	0	2,202	0.00%
2018/12/10	12	27.70	2	27.90	27.70	10	2,176	0.46%
2018/12/07	16	28.19	6	28.25	28.20	10	2,176	0.46%
2018/12/06	11	29.15	1	29.65	29.10	10	2,101	0.48%
2018/12/05	11	30.56	26	30.63	30.70	-15	2,055	-0.73%
2018/12/04	21	31.28	28	31.45	31.95	-7	2,034	-0.34%
2018/12/03	0	0.00	11	30.63	30.90	-11	1,987	-0.55%
2018/11/30	13	29.60	2	29.43	30.00	11	1,923	0.57%
2018/11/29	1	29.95	30	30.03	29.60	-29	1,891	-1.53%
2018/11/26	41	28.74	10	28.40	28.45	31	1,750	1.77%
2018/11/23	20	27.49	4	27.75	27.30	16	1,706	0.94%
2018/11/20	4	28.43	0	0.00	28.40	4	1,737	0.23%
2018/11/19	5	28.74	15	28.57	29.00	-10	1,710	-0.58%
2018/11/15	0	0.00	1	27.25	27.30	-1	1,647	-0.06%
2018/11/13	4	27.78	0	0.00	28.05	4	1,671	0.24%
2018/11/12	3	28.48	26	28.20	28.35	-23	1,689	-1.36%
2018/11/07	0	0.00	10	27.25	27.20	-10	1,643	-0.61%
2018/11/05	2	26.75	2	26.98	26.70	0	1,794	0.00%
2018/11/02	3	27.80	12	27.43	27.15	-9	1,795	-0.50%
2018/11/01	0	0.00	10	25.65	26.00	-10	1,743	-0.57%
2018/10/31	0	0.00	25	25.13	25.45	-25	1,740	-1.44%
2018/10/25	10	24.25	0	0.00	24.05	10	1,820	0.55%
2018/10/22	0	0.00	20	25.84	25.90	-20	1,847	-1.08%
2018/10/19	10	25.45	0	0.00	25.45	10	1,863	0.54%
2018/10/11	14	25.75	0	0.00	25.75	14	1,897	0.74%
2018/10/09	10	28.70	0	0.00	28.60	10	1,890	0.53%
2018/10/08	5	28.85	0	0.00	29.10	5	1,885	0.27%
2018/10/05	20	29.78	0	0.00	29.30	20	1,896	1.05%
2018/10/02	10	31.90	10	31.90	31.90	0	1,892	0.00%
2018/09/28	0	0.00	5	31.76	31.90	-5	1,948	-0.26%
2018/09/27	1	32.15	0	0.00	31.85	1	1,955	0.05%
2018/09/20	10	31.65	0	0.00	31.40	10	2,000	0.50%
2018/09/19	0	0.00	5	32.90	32.60	-5	2,034	-0.25%
2018/09/17	5	32.00	7	32.25	32.25	-2	2,018	-0.10%
2018/09/14	0	0.00	35	31.64	32.80	-35	2,040	-1.72%
2018/09/12	0	0.00	10	29.65	29.35	-10	1,973	-0.51%
2018/09/11	0	0.00	5	29.20	29.35	-5	1,986	-0.25%
2018/09/07	15	31.03	0	0.00	30.60	15	1,997	0.75%
2018/09/03	10	32.00	0	0.00	32.00	10	2,299	0.43%
2018/08/30	1	32.80	0	0.00	32.75	1	2,359	0.04%
2018/08/28	1	33.20	15	33.12	33.30	-14	2,399	-0.58%
2018/08/24	0	0.00	1	31.90	31.95	-1	2,418	-0.04%
2018/08/22	0	0.00	5	31.80	31.80	-5	2,538	-0.20%
2018/08/20	15	32.10	5	32.57	31.80	10	2,565	0.39%
2018/08/17	0	0.00	10	33.23	33.40	-10	2,584	-0.39%
2018/08/16	10	32.25	0	0.00	32.60	10	2,627	0.38%
2018/08/13	15	33.52	20	33.40	32.60	-5	2,627	-0.19%
2018/08/10	35	36.13	17	36.50	35.80	18	2,563	0.70%
2018/08/09	5	37.80	5	37.80	37.45	0	2,554	0.00%
2018/08/08	5	37.85	0	0.00	37.70	5	2,558	0.20%
2018/08/03	5	38.15	0	0.00	38.20	5	2,602	0.19%
2018/08/02	26	39.02	0	0.00	38.50	26	2,624	0.99%
2018/07/31	0	0.00	5	38.25	38.65	-5	2,586	-0.19%
2018/07/30	3	38.40	3	38.00	38.05	0	2,594	0.00%
2018/07/25	4	37.85	4	37.85	37.85	0	2,622	0.00%
2018/07/20	7	37.55	7	37.55	37.55	0	2,606	0.00%
2018/07/18	7	37.69	0	0.00	37.70	7	2,699	0.26%
2018/07/17	0	0.00	5	38.60	38.00	-5	2,771	-0.18%
2018/07/13	0	0.00	2	37.80	37.70	-2	2,812	-0.07%
2018/07/11	2	37.35	0	0.00	37.35	2	2,875	0.07%
2018/07/09	0	0.00	4	38.10	37.80	-4	3,295	-0.12%
2018/07/06	2	37.90	2	38.05	38.00	0	3,328	0.00%
2018/07/05	7	37.20	0	0.00	37.20	7	3,292	0.21%
2018/07/04	0	0.00	2	37.25	37.30	-2	3,275	-0.06%
2018/06/29	17	37.35	14	37.30	37.60	3	3,293	0.09%
2018/06/28	0	0.00	7	40.44	40.00	-7	3,311	-0.21%
2018/06/26	7	40.35	0	0.00	40.20	7	3,309	0.21%
2018/06/25	0	0.00	7	42.06	41.25	-7	3,337	-0.21%
2018/06/21	2	41.35	0	0.00	41.40	2	3,325	0.06%
2018/06/20	0	0.00	1	41.00	40.85	-1	3,344	-0.03%
2018/06/19	7	41.70	0	0.00	41.50	7	3,344	0.21%
2018/06/15	11	42.30	8	42.15	42.25	3	3,341	0.09%
2018/06/14	14	41.62	2	41.85	41.65	12	3,314	0.36%
2018/06/13	9	41.58	0	0.00	41.45	9	3,282	0.27%
2018/06/12	0	0.00	12	42.51	42.20	-12	3,249	-0.37%
2018/06/11	4	41.50	12	40.92	41.50	-8	3,079	-0.26%
2018/06/07	3	40.72	2	41.30	40.65	1	3,184	0.03%
2018/06/06	0	0.00	5	40.60	40.70	-5	3,253	-0.15%
2018/06/05	14	40.16	4	40.05	40.05	10	3,324	0.30%
2018/06/04	0	0.00	7	40.46	40.30	-7	3,317	-0.21%
2018/05/31	12	40.10	15	39.84	39.85	-3	3,334	-0.09%
2018/05/30	7	38.85	0	0.00	38.85	7	3,286	0.21%
2018/05/28	0	0.00	10	39.20	39.10	-10	3,434	-0.29%
2018/05/24	0	0.00	14	39.75	39.55	-14	3,460	-0.40%
2018/05/22	0	0.00	5	39.30	39.00	-5	3,449	-0.14%
2018/05/18	0	0.00	2	39.20	38.75	-2	3,462	-0.06%
2018/05/17	15	39.39	22	39.35	39.25	-7	3,513	-0.20%
2018/05/16	0	0.00	2.1	38.49	38.50	-2.1	3,507	-0.06%
2018/05/15	3	38.48	0	0.00	38.25	3	3,546	0.08%
2018/05/14	5	38.40	0	0.00	38.40	5	3,649	0.14%
2018/05/11	2	38.50	20	38.70	38.50	-18	3,703	-0.49%
2018/05/10	0	0.00	7	39.09	39.05	-7	3,711	-0.19%
2018/05/07	7	37.98	0	0.00	37.95	7	3,852	0.18%
2018/05/04	20	38.15	0	0.00	38.15	20	3,982	0.50%
2018/05/03	9	38.44	0	0.00	38.15	9	4,055	0.22%
2018/04/30	5	38.95	1	39.30	39.15	4	4,180	0.10%
2018/04/27	2	39.10	0	0.00	39.10	2	4,217	0.05%
2018/04/26	2	39.25	8	40.14	39.00	-6	4,253	-0.14%
2018/04/24	8	39.72	0	0.00	39.55	8	4,371	0.18%
2018/04/23	12	41.66	10	41.93	41.25	2	4,359	0.05%
2018/04/20	1	42.90	6	43.58	43.10	-5	4,368	-0.11%
2018/04/19	4	43.10	2	43.45	43.10	2	4,430	0.05%
2018/04/18	2	42.70	3	43.18	42.85	-1	4,569	-0.02%
2018/04/17	7	42.75	0	0.00	42.65	7	4,625	0.15%
2018/04/16	13	43.47	7	43.89	43.40	6	4,656	0.13%
2018/04/13	5	44.35	151	44.20	43.95	-146	4,860	-3.00%	大賣/鉅額交易
2018/04/12	4	42.28	16	42.13	42.30	-12	5,110	-0.23%
2018/04/11	1	41.10	2	41.30	41.05	-1	5,324	-0.02%
2018/04/09	14	41.44	0	0.00	41.30	14	5,461	0.26%
2018/04/03	2	42.70	3	42.60	42.50	-1	5,469	-0.02%
2018/04/02	7	43.66	1	43.25	43.15	6	5,508	0.11%
2018/03/31	0	0.00	2	43.65	43.35	-2	5,627	-0.04%
2018/03/30	3	43.25	21	43.25	43.15	-18	5,713	-0.32%
2018/03/29	2.1	43.41	0	0.00	43.05	2.1	5,768	0.04%
2018/03/28	0	0.00	12	42.95	43.05	-12	5,779	-0.21%
2018/03/27	0	0.00	2	42.65	42.60	-2	5,873	-0.03%
2018/03/26	0	0.00	1	41.70	41.75	-1	5,918	-0.02%
2018/03/23	19	41.15	5	41.20	41.20	14	5,934	0.24%
2018/03/20	5	42.15	0	0.00	42.15	5	6,083	0.08%
2018/03/16	2	42.45	0	0.00	42.45	2	6,222	0.03%
2018/03/15	7	42.96	0	0.00	42.95	7	6,249	0.11%
2018/03/14	1	43.50	8	43.44	43.25	-7	6,329	-0.11%
2018/03/13	7	43.21	0	0.00	43.55	7	6,380	0.11%
2018/03/12	13	43.51	13	43.37	43.25	0	6,518	0.00%
2018/03/09	0	0.00	3	43.22	43.20	-3	6,528	-0.05%
2018/03/08	5	42.50	0	0.00	42.50	5	6,468	0.08%
2018/03/07	10	42.70	10	42.50	42.45	0	6,481	0.00%
2018/03/06	0	0.00	21	42.46	42.20	-21	6,567	-0.32%
2018/03/05	2	42.35	8	43.03	42.35	-6	6,667	-0.09%
2018/03/02	2	43.48	0	0.00	43.20	2	6,704	0.03%
2018/03/01	2	43.25	0	0.00	43.30	2	6,668	0.03%
2018/02/27	2	42.35	30	42.50	42.40	-28	6,750	-0.41%
2018/02/22	0	0.00	4	40.95	41.45	-4	6,832	-0.06%
2018/02/21	2	40.60	16	40.69	40.80	-14	6,834	-0.20%
2018/02/12	3	39.50	7	39.50	39.30	-4	6,862	-0.06%
2018/02/09	11	39.15	0	0.00	39.45	11	6,936	0.16%
2018/02/08	32	40.34	6	39.81	39.80	26	6,955	0.37%
2018/02/07	0	0.00	2	41.60	41.30	-2	7,144	-0.03%
2018/02/06	14	40.35	8	40.55	40.50	6	7,439	0.08%
2018/02/05	4	42.45	15	43.41	43.70	-11	7,371	-0.15%
2018/02/02	4	43.30	2	43.60	43.25	2	7,397	0.03%
2018/02/01	26	43.81	3	44.70	43.60	23	7,484	0.31%
2018/01/31	31	42.92	33	43.99	44.05	-2	7,600	-0.03%
2018/01/30	6	43.75	11	44.10	43.65	-5	7,710	-0.06%
2018/01/29	117	44.07	11	44.12	43.60	106	7,968	1.33%	大買/鉅額交易
2018/01/26	30	43.10	14	43.40	43.10	16	7,980	0.20%
2018/01/25	6	43.08	0	0.00	43.05	6	8,232	0.07%
2018/01/24	1	41.85	1	42.00	41.85	0	8,277	0.00%
2018/01/23	0	0.00	6	42.25	42.15	-6	8,480	-0.07%
2018/01/19	19	41.92	10	42.20	41.70	9	9,081	0.10%
2018/01/18	3	43.20	13	42.92	42.50	-10	9,067	-0.11%
2018/01/17	3	42.60	1	42.60	42.45	2	9,108	0.02%
2018/01/16	6	43.34	0	0.00	43.10	6	9,125	0.07%
2018/01/15	1	44.40	1	44.35	44.00	0	9,125	0.00%
2018/01/12	4	44.60	1	44.85	44.60	3	9,108	0.03%
2018/01/11	3	44.30	3	44.15	43.35	0	9,218	0.00%
2018/01/10	0	0.00	6	43.71	43.65	-6	9,373	-0.06%
2018/01/09	6	45.38	20	45.27	44.05	-14	9,536	-0.15%
2018/01/08	67	44.78	13	44.76	44.90	54	9,404	0.57%
2018/01/05	5	42.56	24	42.77	42.80	-19	8,875	-0.21%
2018/01/04	2	41.40	0	0.00	41.40	2	8,731	0.02%