金居 (8358)-凱基-桃園券商分點個股進出

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
62.5
漲跌
▼0.5
漲幅
-0.79%
成交量
2,473張
產業
上櫃電子零組件類股▼0.55%
936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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/25	7	62.77	1	63.10	62.50	6	4,516	0.13%
2024/04/24	3	62.70	8	62.23	63.00	-5	4,488	-0.11%
2024/04/23	6	60.08	5	60.10	60.00	1	4,476	0.02%
2024/04/22	7.1	61.23	8	61.13	59.90	-0.9	4,457	-0.02%
2024/04/19	9	63.22	13	62.92	62.30	-4	4,411	-0.09%
2024/04/18	2	64.05	4	64.55	64.10	-2	4,358	-0.05%
2024/04/17	5	63.66	14	64.23	64.40	-9	4,311	-0.21%
2024/04/16	11	63.07	15.1	62.94	62.50	-4.1	4,254	-0.10%
2024/04/15	144.6	68.13	25	67.75	65.30	119.6	4,169	2.87%	大買/鉅額交易
2024/04/12	213	69.32	42	69.15	67.20	171	3,954	4.32%	大買/鉅額交易
2024/04/11	4	67.65	31.1	67.52	67.20	-27.1	3,653	-0.74%
2024/04/10	18	66.48	7	66.61	66.00	11	3,458	0.32%
2024/04/09	63	67.90	86	68.39	66.80	-23	3,309	-0.70%
2024/04/08	19	65.56	81	65.73	65.50	-62	2,837	-2.18%
2024/04/03	7	64.01	5	64.42	64.20	2	2,583	0.08%
2024/04/02	24	64.48	52	64.58	64.20	-28	2,408	-1.16%
2024/04/01	25	62.12	40.7	62.03	62.70	-15.7	1,963	-0.80%
2024/03/29	14	59.59	15	59.53	59.50	-1	1,748	-0.06%
2024/03/28	2	58.15	3	58.57	58.30	-1	1,710	-0.06%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/26	2	58.00	4	57.85	57.50	-2	1,692	-0.12%
2024/03/25	2	58.95	2	59.60	58.60	0	1,715	0.00%
2024/03/22	0.2	59.40	1	59.70	59.40	-0.8	1,714	-0.05%
2024/03/21	10	59.20	0	0.00	59.30	10	1,729	0.58%
2024/03/20	2	58.75	2	59.20	59.30	0	1,740	0.00%
2024/03/19	0	0.00	2	58.55	58.60	-2	1,680	-0.12%
2024/03/18	0	0.00	12	57.90	58.10	-12	1,690	-0.71%
2024/03/15	0	0.00	9	57.29	57.20	-9	1,700	-0.53%
2024/03/14	3.4	57.52	2	57.30	57.20	1.4	1,715	0.08%
2024/03/13	3	57.27	5	57.20	57.00	-2	1,722	-0.12%
2024/03/12	1	58.00	3	58.13	58.10	-2	1,751	-0.11%
2024/03/11	0	57.60	0	0.00	57.50	0	1,795	0.00%
2024/03/08	22	57.18	6	56.60	56.60	16	1,805	0.89%
2024/03/07	1	58.30	11	58.98	58.30	-10	1,794	-0.56%
2024/03/06	1	59.20	1	59.70	59.20	0	1,827	0.00%
2024/03/05	22	58.99	1	59.00	58.80	21	1,897	1.11%
2024/03/04	14	59.36	1	59.90	59.30	13	1,929	0.67%
2024/02/29	5	59.32	1	59.50	59.20	4	1,970	0.20%
2024/02/27	4	59.98	12	60.13	59.50	-8	2,005	-0.40%
2024/02/26	4	59.93	2	60.15	60.10	2	2,185	0.09%
2024/02/23	23.1	61.03	15	59.99	59.90	8.1	2,196	0.37%
2024/02/22	6	61.12	6	61.13	60.70	0	2,216	0.00%
2024/02/21	2	61.60	1	61.50	61.50	1	2,242	0.04%
2024/02/20	4	61.90	0.3	62.40	61.60	3.7	2,275	0.16%
2024/02/19	21	63.25	1	62.70	62.50	20	2,263	0.88%
2024/02/16	8	63.44	42	63.37	63.50	-34	2,226	-1.53%
2024/02/15	0	0.00	4	58.83	58.90	-4	2,041	-0.20%
2024/02/05	3.1	59.71	2	60.15	59.70	1.1	2,092	0.05%
2024/02/02	2	59.15	2	59.80	59.20	0	2,110	0.00%
2024/02/01	2	58.65	0	0.00	59.00	2	2,128	0.09%
2024/01/31	6	59.00	2	59.20	58.80	4	2,151	0.19%
2024/01/30	8	59.65	0	0.00	59.50	8	2,185	0.37%
2024/01/29	4	59.60	1	59.60	59.80	3	2,233	0.13%
2024/01/26	3	59.60	2	60.10	59.60	1	2,250	0.04%
2024/01/25	1	60.10	0	0.00	59.90	1	2,295	0.04%
2024/01/24	1	60.60	0	0.00	60.50	1	2,316	0.04%
2024/01/23	12	60.38	3	60.43	60.40	9	2,426	0.37%
2024/01/22	6	60.62	12	60.80	60.80	-6	2,463	-0.24%
2024/01/19	2	59.80	6	59.42	59.80	-4	2,550	-0.16%
2024/01/18	1	57.60	0	0.00	58.30	1	2,721	0.04%
2024/01/17	5	58.28	4	59.10	58.10	1	2,785	0.04%
2024/01/16	2	58.80	2	59.00	59.10	0	2,788	0.00%
2024/01/15	5	59.28	6	59.65	59.10	-1	2,850	-0.04%
2024/01/12	3	58.87	7	59.04	59.10	-4	2,944	-0.14%
2024/01/11	0	0.00	5	58.12	58.70	-5	2,978	-0.17%
2024/01/10	3	57.47	2	57.70	57.40	1	3,093	0.03%
2024/01/09	7	57.96	1	57.90	57.70	6	3,155	0.19%
2024/01/08	2	58.30	0	0.00	58.40	2	3,212	0.06%
2024/01/05	1	58.90	0	0.00	58.90	1	3,296	0.03%
2024/01/04	0	0.00	1	59.00	58.80	-1	3,465	-0.03%
2024/01/03	7	59.57	1	59.80	59.30	6	3,758	0.16%
2024/01/02	2	60.20	1	60.00	60.00	1	3,834	0.03%
2023/12/29	0	60.80	1	60.40	60.60	-1	3,957	-0.03%
2023/12/26	9	60.58	1	60.60	60.20	8	4,851	0.16%
2023/12/25	2	60.40	2	60.10	60.10	0	4,875	0.00%
2023/12/20	2	60.30	3	61.00	60.70	-1	4,988	-0.02%
2023/12/19	2	59.65	2	59.90	59.80	0	4,993	0.00%
2023/12/18	19	60.89	10	60.40	60.40	9	5,035	0.18%
2023/12/15	3	61.87	11	61.49	61.30	-8	5,077	-0.16%
2023/12/14	2	61.50	0	0.00	61.50	2	5,173	0.04%
2023/12/13	3	61.60	4	61.85	61.80	-1	5,302	-0.02%
2023/12/12	6.1	61.81	1	61.60	61.20	5.1	5,404	0.09%
2023/12/08	1	61.90	5	61.80	61.80	-4	5,619	-0.07%
2023/12/07	6.1	62.04	4	62.48	61.60	2.1	5,764	0.04%
2023/12/06	8	62.11	23	62.30	62.50	-15	5,971	-0.25%
2023/12/05	2	61.25	0	0.00	61.00	2	6,066	0.03%
2023/12/04	7	62.33	16.2	62.34	61.80	-9.2	6,247	-0.15%
2023/12/01	37	62.37	29	62.70	62.60	8	6,619	0.12%
2023/11/30	34	62.18	27	62.06	62.20	7	7,389	0.09%
2023/11/29	3	61.63	1	61.80	61.50	2	7,551	0.03%
2023/11/28	2	61.15	2	61.10	61.40	0	7,723	0.00%
2023/11/27	1	60.20	1	60.40	60.00	0	8,329	0.00%
2023/11/24	1	60.80	1	60.80	60.80	0	8,809	0.00%
2023/11/23	20	61.86	10	62.34	61.50	10	8,993	0.11%
2023/11/22	4	60.13	2	60.75	60.80	2	8,851	0.02%
2023/11/21	5	60.78	14	60.40	60.40	-9	8,887	-0.10%
2023/11/20	0	0.00	25	60.64	60.80	-25	8,988	-0.28%
2023/11/17	1	58.70	5	58.98	59.10	-4	9,095	-0.04%
2023/11/16	0	0.00	1	59.40	59.50	-1	9,282	-0.01%
2023/11/15	4	59.63	6	60.43	59.30	-2	9,508	-0.02%
2023/11/14	1	59.40	3	59.67	59.90	-2	9,725	-0.02%
2023/11/13	25.1	59.53	3	59.87	59.20	22.1	10,039	0.22%
2023/11/10	4	60.68	3	60.77	60.50	1	10,560	0.01%
2023/11/09	2	60.40	2	60.35	60.60	0	10,718	0.00%
2023/11/08	5	61.34	7.6	60.83	60.80	-2.6	10,744	-0.02%
2023/11/07	5	61.20	2.4	61.13	61.10	2.6	10,764	0.02%
2023/11/06	3	61.43	7	61.64	62.10	-4	10,844	-0.04%
2023/11/03	3	60.53	3	60.87	60.50	0	10,857	0.00%
2023/11/02	2	60.50	3	60.47	60.40	-1	10,931	-0.01%
2023/11/01	19	58.97	6	59.02	59.00	13	10,977	0.12%
2023/10/31	10.1	59.79	9	59.10	58.40	1.1	11,027	0.01%
2023/10/30	3	61.40	5	61.06	60.90	-2	11,180	-0.02%
2023/10/27	71	60.90	2	60.90	60.20	69	11,313	0.61%
2023/10/26	38	62.42	8	62.11	61.10	30	11,743	0.26%
2023/10/25	30	64.81	21	65.33	65.00	9	12,206	0.07%
2023/10/24	9	62.92	5	63.76	64.20	4	12,992	0.03%
2023/10/23	5	63.98	6	64.95	63.00	-1	13,942	-0.01%
2023/10/20	24	61.83	6	62.57	63.00	18	14,815	0.12%
2023/10/19	17	63.59	4	63.88	63.90	13	14,773	0.09%
2023/10/18	21	65.07	21	64.10	64.00	0	14,777	0.00%
2023/10/17	4	67.88	4	68.10	67.20	0	14,792	0.00%
2023/10/16	8	67.24	4	67.25	67.10	4	14,788	0.03%
2023/10/13	3	68.37	9	68.41	68.10	-6	14,860	-0.04%
2023/10/12	7	68.20	11	68.84	68.70	-4	14,865	-0.03%
2023/10/11	16	68.92	38	69.43	67.20	-22	14,932	-0.15%
2023/10/06	7	67.66	3	67.97	67.50	4	14,829	0.03%
2023/10/05	18	68.82	17	68.44	68.10	1	14,942	0.01%
2023/10/04	36	68.25	37	68.25	68.40	-1	14,858	-0.01%
2023/10/03	27	67.80	97.1	68.44	68.40	-70.1	14,680	-0.48%
2023/10/02	4	65.50	41.2	65.76	66.90	-37.2	14,427	-0.26%
2023/09/28	7	61.87	1	61.90	61.80	6	14,264	0.04%
2023/09/27	2	60.95	1	61.70	62.00	1	14,340	0.01%
2023/09/26	27	62.47	1	62.70	61.60	26	14,382	0.18%
2023/09/25	4	63.28	2	63.35	63.10	2	14,459	0.01%
2023/09/22	4	62.63	4	62.63	63.20	0	14,466	0.00%
2023/09/21	9	62.17	10	61.70	62.50	-1	14,478	-0.01%
2023/09/20	4	61.83	2	62.35	61.70	2	14,478	0.01%
2023/09/19	43.1	62.79	19	62.95	62.40	24.1	14,567	0.17%
2023/09/18	23.1	64.42	4	64.80	64.00	19.1	14,654	0.13%
2023/09/15	12	67.00	7.5	66.87	66.60	4.5	15,118	0.03%
2023/09/14	9	66.63	8	66.46	66.80	1	15,209	0.01%
2023/09/13	9	65.24	3	65.20	65.00	6	15,083	0.04%
2023/09/12	30.5	64.69	7	65.10	65.20	23.5	15,044	0.16%
2023/09/11	38	65.89	16	66.18	65.00	22	14,948	0.15%
2023/09/08	15	68.21	7	68.63	68.40	8	14,761	0.05%
2023/09/07	18	68.96	19	68.68	69.00	-1	14,747	-0.01%
2023/09/06	31	70.71	23	70.79	69.80	8	14,736	0.05%
2023/09/05	53	71.30	69	71.17	70.60	-16	14,622	-0.11%
2023/09/04	17	68.38	41	68.29	68.10	-24	13,907	-0.17%
2023/09/01	25	67.44	16	68.17	66.30	9	13,906	0.06%
2023/08/31	40	68.89	34	69.41	68.80	6	14,025	0.04%
2023/08/30	20	68.15	34.5	68.22	68.30	-14.5	13,475	-0.11%
2023/08/29	6	65.60	25	65.09	66.40	-19	13,009	-0.15%
2023/08/28	10	63.61	9	63.39	63.40	1	12,798	0.01%
2023/08/25	6.5	64.08	10	64.58	64.30	-3.5	12,830	-0.03%
2023/08/24	8	64.83	4	65.15	64.50	4	12,777	0.03%
2023/08/23	10	65.65	19	65.64	64.60	-9	12,668	-0.07%
2023/08/22	27	66.15	16.3	65.72	64.50	10.7	12,588	0.08%
2023/08/21	16	64.26	16	65.27	65.80	0	12,422	0.00%
2023/08/18	9.4	65.02	143	64.27	64.20	-133.6	12,213	-1.09%	大賣/鉅額交易
2023/08/17	19	64.71	17	65.16	65.60	2	12,012	0.02%
2023/08/16	21	62.55	31	63.40	64.50	-10	11,781	-0.08%
2023/08/15	7	60.46	30.5	60.74	61.90	-23.5	11,231	-0.21%
2023/08/14	5	56.46	10	56.65	56.30	-5	11,076	-0.05%
2023/08/11	11	57.99	1	58.50	57.50	10	11,048	0.09%
2023/08/10	12.1	59.03	49	58.12	58.10	-36.9	11,025	-0.33%
2023/08/09	6.3	61.27	7	61.43	60.90	-0.7	10,926	-0.01%
2023/08/08	27	62.66	29.5	62.27	61.90	-2.5	10,878	-0.02%
2023/08/07	14	63.02	24	63.43	64.00	-10	10,834	-0.09%
2023/08/04	25	62.04	29	61.72	62.30	-4	10,768	-0.04%
2023/08/02	79	64.31	42	64.36	62.70	37	10,710	0.35%
2023/08/01	45.1	64.46	47	64.88	63.60	-1.9	10,508	-0.02%
2023/07/31	102	67.30	64	66.90	64.50	38	10,379	0.37%	大買/
2023/07/28	89	69.11	65.5	69.43	69.60	23.5	9,839	0.24%
2023/07/27	124	68.74	107	68.91	67.50	17	9,214	0.18%	大買/大賣/
2023/07/26	113.5	68.29	127.2	68.22	65.80	-13.7	8,371	-0.16%	大買/大賣/
2023/07/25	44.2	65.19	194.2	66.13	66.80	-150	7,406	-2.03%	大賣/鉅額交易
2023/07/24	3	60.17	1	60.80	60.80	2	6,496	0.03%
2023/07/21	1	61.20	2	61.40	60.80	-1	6,468	-0.02%
2023/07/20	8	61.78	94	61.72	61.60	-86	6,462	-1.33%
2023/07/19	84	60.57	3	60.76	59.70	81	6,335	1.28%
2023/07/18	36	62.62	21	61.62	60.80	15	6,304	0.24%
2023/07/17	6	62.67	17	62.55	62.00	-11	6,244	-0.18%
2023/07/14	41	62.72	38	62.60	62.00	3	6,194	0.05%
2023/07/13	28	61.85	12	61.91	61.00	16	5,970	0.27%
2023/07/12	9	60.61	28.9	60.31	60.20	-19.9	5,784	-0.34%
2023/07/11	3	56.93	5	57.44	57.70	-2	5,611	-0.04%
2023/07/10	5	56.34	4	56.33	56.00	1	5,591	0.02%
2023/07/07	44.2	58.52	21	58.57	57.60	23.2	5,553	0.42%
2023/07/06	10.6	62.60	3.6	62.49	62.40	7	5,441	0.13%
2023/07/05	0	62.50	12	62.97	63.00	-12	5,368	-0.22%
2023/07/04	6	62.30	13	62.26	62.40	-7	5,278	-0.13%
2023/07/03	14	62.11	9	62.13	62.30	5	5,211	0.10%
2023/06/30	5.1	60.49	11	61.04	61.30	-5.9	5,107	-0.12%
2023/06/29	14	60.04	0	0.00	60.10	14	5,085	0.28%
2023/06/28	19	60.32	3.1	60.78	60.00	15.9	5,085	0.31%
2023/06/27	21.6	61.24	10	61.27	60.60	11.6	5,088	0.23%
2023/06/26	48.3	64.46	3.4	64.02	63.90	44.9	4,952	0.91%
2023/06/21	45	64.38	50.7	64.92	65.00	-5.7	4,791	-0.12%
2023/06/20	13	61.63	26.3	61.55	61.20	-13.3	4,288	-0.31%
2023/06/19	2.5	59.60	0	0.00	59.80	2.5	4,168	0.06%
2023/06/16	5.1	60.15	0	0.00	60.10	5.1	4,175	0.12%
2023/06/15	5	61.10	3	61.50	61.10	2	4,216	0.05%
2023/06/14	6	60.92	3	60.83	60.80	3	4,207	0.07%
2023/06/13	20	61.99	2	62.20	61.30	18	4,248	0.42%
2023/06/12	8.5	61.19	2	61.30	61.80	6.5	4,180	0.16%
2023/06/09	8	61.80	17	62.79	63.30	-9	4,033	-0.22%
2023/06/08	8.3	60.45	3	60.93	60.80	5.3	3,779	0.14%
2023/06/07	15	60.62	19	61.28	61.60	-4	3,720	-0.11%
2023/06/06	20	60.78	38.1	60.85	60.00	-18.1	3,521	-0.51%
2023/06/05	7	59.10	20	58.43	58.90	-13	3,214	-0.40%
2023/06/02	2	57.85	38	57.81	57.80	-36	3,151	-1.14%
2023/06/01	33	57.25	8	57.10	57.20	25	3,163	0.79%
2023/05/31	8	57.75	2	58.20	57.50	6	3,194	0.19%
2023/05/30	6	57.03	7	56.89	56.70	-1	3,152	-0.03%
2023/05/29	3	56.77	2	57.20	56.80	1	3,218	0.03%
2023/05/26	15	57.11	3	58.07	56.50	12	3,274	0.37%
2023/05/25	13	57.53	9	57.52	57.30	4	3,341	0.12%
2023/05/24	7	56.09	3	56.57	56.80	4	3,360	0.12%
2023/05/23	7.2	56.95	1	57.20	56.80	6.2	3,466	0.18%
2023/05/22	5	57.04	33	57.15	57.00	-28	3,606	-0.78%
2023/05/19	5	54.86	12	55.41	55.10	-7	3,623	-0.19%
2023/05/18	3	55.10	11	54.84	55.20	-8	3,750	-0.21%
2023/05/17	12	53.80	3	53.90	53.70	9	3,810	0.24%
2023/05/16	4	53.40	1	53.20	53.20	3	3,850	0.08%
2023/05/12	1	53.80	0	0.00	54.10	1	4,039	0.02%
2023/05/11	0	53.50	0	0.00	53.50	0	4,113	0.00%
2023/05/09	3	54.83	2	54.90	54.80	1	4,288	0.02%
2023/05/08	4	55.33	7	55.50	55.60	-3	4,446	-0.07%
2023/05/05	10	54.85	9	55.31	55.50	1	4,475	0.02%
2023/05/04	20	53.60	1	53.60	53.80	19	4,604	0.41%
2023/05/03	2	53.90	0	0.00	54.00	2	4,957	0.04%
2023/05/02	1	55.20	2	55.50	55.20	-1	5,159	-0.02%
2023/04/28	1	55.30	3	55.00	54.80	-2	5,471	-0.04%
2023/04/27	2	53.60	1	54.70	53.50	1	5,628	0.02%
2023/04/26	0	0.00	2	53.00	53.40	-2	5,806	-0.03%
2023/04/25	9.1	54.11	1	53.70	53.70	8.1	5,941	0.14%
2023/04/21	2.1	55.33	0	0.00	55.20	2.1	6,131	0.03%
2023/04/20	5.4	56.61	2	56.95	56.60	3.4	6,356	0.05%
2023/04/19	4	59.20	3	59.00	58.80	1	6,644	0.02%
2023/04/18	7	60.73	0	0.00	60.00	7	6,886	0.10%
2023/04/17	16	61.08	0	61.20	60.90	16	7,183	0.22%
2023/04/14	2	61.05	15	61.21	60.90	-13	7,381	-0.18%
2023/04/13	10	60.80	0	0.00	60.40	10	7,369	0.14%
2023/04/12	1	60.90	2	61.10	60.90	-1	7,350	-0.01%
2023/04/11	8	60.78	1	60.70	60.60	7	7,331	0.10%
2023/04/10	1	60.90	3	61.27	61.40	-2	7,302	-0.03%
2023/04/07	1	60.40	3	60.57	60.70	-2	7,279	-0.03%
2023/04/06	0	59.80	1	60.10	60.00	-1	7,270	-0.01%
2023/03/31	1	60.10	4	60.10	60.10	-3	7,273	-0.04%
2023/03/30	20	59.53	9	59.98	59.80	11	7,275	0.15%
2023/03/29	4	59.50	5	59.90	59.70	-1	7,286	-0.01%
2023/03/28	11	59.74	4	60.35	58.90	7	7,294	0.10%
2023/03/27	2	60.40	2	60.30	60.80	0	7,256	0.00%
2023/03/24	15	60.59	7	60.87	61.10	8	7,282	0.11%
2023/03/23	31	60.10	1	59.90	59.90	30	7,258	0.41%
2023/03/22	3.1	61.22	12	61.61	62.00	-8.9	7,190	-0.12%
2023/03/21	5	59.36	10	60.00	60.10	-5	7,257	-0.07%
2023/03/20	6	58.38	3	58.73	58.60	3	7,338	0.04%
2023/03/17	7	58.87	0	0.00	59.20	7	7,294	0.10%
2023/03/16	7.2	58.27	5	59.20	58.50	2.2	7,311	0.03%
2023/03/15	4.1	60.80	0	0.00	60.00	4.1	7,329	0.06%
2023/03/14	38.1	61.00	2	60.90	60.60	36.1	7,398	0.49%
2023/03/13	19.1	61.86	0	0.00	61.90	19.1	7,527	0.25%
2023/03/10	62.1	62.28	2	62.10	62.10	60.1	7,674	0.78%
2023/03/09	1	64.70	5	64.32	63.90	-4	8,054	-0.05%
2023/03/08	1	64.30	3	64.07	63.90	-2	8,235	-0.02%
2023/03/07	6	63.93	0	0.00	63.90	6	8,237	0.07%
2023/03/06	2	64.10	1	64.10	64.20	1	8,246	0.01%
2023/03/03	2	63.60	5	63.72	63.50	-3	8,274	-0.04%
2023/03/02	2.1	63.01	5.1	63.24	63.20	-3	8,317	-0.04%
2023/03/01	2	62.85	2	62.85	62.90	0	8,563	0.00%
2023/02/24	9.2	62.90	2	62.85	62.80	7.2	8,563	0.08%
2023/02/23	39	62.90	21	62.99	62.80	18	8,536	0.21%
2023/02/22	32	63.70	3	64.00	63.80	29	8,545	0.34%
2023/02/21	14	64.60	9	64.46	64.80	5	8,565	0.06%
2023/02/20	14.1	64.17	7	64.39	64.60	7.1	8,532	0.08%
2023/02/17	15.1	66.35	7	66.49	66.00	8.1	8,545	0.09%
2023/02/16	3.2	65.96	13	66.62	67.50	-9.8	8,760	-0.11%
2023/02/15	5	64.52	2	65.10	64.70	3	8,733	0.03%
2023/02/14	1	64.20	6	64.48	64.50	-5	8,745	-0.06%
2023/02/13	4	64.53	3	64.67	63.80	1	8,822	0.01%
2023/02/10	10.6	64.94	6	65.07	64.20	4.6	9,008	0.05%
2023/02/09	8	67.10	2	67.10	67.20	6	9,288	0.06%
2023/02/08	9	68.33	8	68.28	67.90	1	9,373	0.01%
2023/02/07	6	67.22	8	67.46	68.00	-2	9,417	-0.02%
2023/02/06	11	66.57	3	66.80	67.00	8	9,664	0.08%
2023/02/03	4	67.00	7.5	67.04	66.20	-3.5	10,133	-0.03%
2023/02/02	68	67.04	77.5	66.70	67.00	-9.5	10,287	-0.09%
2023/02/01	30	67.81	38	67.63	67.40	-8	10,251	-0.08%
2023/01/31	19	65.45	19	65.76	65.70	0	9,979	0.00%
2023/01/30	24	64.33	70	63.83	65.00	-46	9,923	-0.46%
2023/01/17	18	59.93	33	59.97	59.90	-15	9,663	-0.16%
2023/01/16	42	59.45	30	59.31	58.90	12	9,501	0.13%
2023/01/13	8	59.03	5	59.38	58.10	3	9,297	0.03%
2023/01/12	10	58.65	33	58.72	58.60	-23	9,133	-0.25%
2023/01/11	14	58.35	9	58.64	58.40	5	9,020	0.06%
2023/01/10	32	58.66	31	58.66	58.40	1	8,905	0.01%
2023/01/09	47	58.66	22	58.80	58.70	25	8,654	0.29%
2023/01/06	4	56.70	4.5	56.98	57.30	-0.5	8,280	-0.01%
2023/01/05	62	55.43	21	56.90	55.40	41	8,005	0.51%
2023/01/04	24	55.12	85	55.22	57.00	-61	7,697	-0.79%
2023/01/03	62	51.74	2	51.35	51.90	60	7,479	0.80%
2022/12/30	2	50.15	1	50.80	50.00	1	7,458	0.01%
2022/12/29	0	0.00	6	49.84	50.10	-6	7,453	-0.08%
2022/12/28	1	50.30	0	0.00	50.20	1	7,454	0.01%
2022/12/27	0	0.00	11	51.49	51.00	-11	7,450	-0.15%
2022/12/26	0	0.00	1	51.20	51.50	-1	7,449	-0.01%
2022/12/23	1	51.60	0	0.00	51.30	1	7,458	0.01%
2022/12/22	0	0.00	2	51.60	51.60	-2	7,454	-0.03%
2022/12/21	4	50.83	1	51.80	50.70	3	7,446	0.04%
2022/12/20	1	51.10	12	53.28	51.20	-11	7,412	-0.15%
2022/12/19	42	53.14	3	53.70	53.00	39	7,378	0.53%
2022/12/16	2	54.00	2	53.40	54.40	0	7,359	0.00%
2022/12/15	1	55.10	91	54.83	55.30	-90	7,315	-1.23%
2022/12/14	97	54.69	3	55.10	55.10	94	7,306	1.29%
2022/12/13	24	54.71	16	55.26	53.80	8	7,264	0.11%
2022/12/12	3	55.40	107	55.38	55.50	-104	7,108	-1.46%	大賣/鉅額交易
2022/12/09	36.2	53.61	2	54.60	53.50	34.2	6,984	0.49%
2022/12/08	3	53.67	4	54.20	54.40	-1	6,943	-0.01%
2022/12/07	19.2	52.72	11	52.66	53.30	8.2	6,879	0.12%
2022/12/06	6.2	54.87	4	54.75	54.70	2.2	6,762	0.03%
2022/12/05	11.4	56.71	25	56.54	56.30	-13.6	6,642	-0.20%
2022/12/02	10	58.22	8	58.69	58.40	2	6,480	0.03%
2022/12/01	107	59.04	26.9	57.35	59.00	80.1	6,298	1.27%	大買/
2022/11/30	7.2	53.38	15.4	53.31	54.50	-8.2	5,868	-0.14%
2022/11/29	44	51.41	48	51.25	51.60	-4	5,662	-0.07%
2022/11/28	58	51.81	74	51.23	51.80	-16	5,630	-0.28%
2022/11/25	11	52.31	126	51.40	51.10	-115	5,600	-2.05%	大賣/鉅額交易
2022/11/24	5	52.74	9	52.62	52.90	-4	5,523	-0.07%
2022/11/23	13	52.77	13.1	52.69	52.90	-0.1	5,432	0.00%
2022/11/22	28.3	51.57	7	51.04	50.90	21.3	5,156	0.41%
2022/11/21	7	51.09	39	50.90	50.80	-32	5,109	-0.63%
2022/11/18	11	52.48	8	52.24	51.60	3	5,061	0.06%
2022/11/17	40	51.96	1	51.80	51.80	39	4,910	0.79%
2022/11/16	6	52.08	3.1	51.88	52.00	2.9	4,802	0.06%
2022/11/15	27	52.25	45	52.01	52.30	-18	4,707	-0.38%
2022/11/14	6	51.20	44.3	51.45	51.60	-38.3	4,510	-0.85%
2022/11/11	16	49.37	9	49.35	48.55	7	4,177	0.17%
2022/11/10	6	48.63	8	48.63	48.50	-2	4,045	-0.05%
2022/11/09	71	49.56	23	49.54	49.60	48	3,940	1.22%
2022/11/08	38	49.40	82	50.07	49.30	-44	3,814	-1.15%
2022/11/07	18	50.25	59	50.44	50.50	-41	3,587	-1.14%
2022/11/04	84	47.51	78	47.45	47.60	6	3,173	0.19%
2022/11/03	25	47.27	16	47.26	47.65	9	3,014	0.30%
2022/11/02	30	46.99	45	46.87	47.10	-15	2,855	-0.53%
2022/11/01	50	45.67	51.1	45.71	46.50	-1.1	2,519	-0.04%
2022/10/31	12	41.82	27.5	42.49	43.60	-15.5	1,885	-0.82%
2022/10/28	18.5	39.91	4.6	39.94	39.65	13.9	1,655	0.84%
2022/10/27	3.5	38.41	18.1	38.80	39.80	-14.6	1,532	-0.95%
2022/10/26	32	38.06	15	38.13	37.50	17	1,470	1.16%
2022/10/25	3	38.35	3	38.40	38.00	0	1,311	0.00%
2022/10/24	11	38.38	1	38.60	36.90	10	1,270	0.79%
2022/10/20	0	37.40	0	0.00	38.30	0	1,313	0.00%
2022/10/19	4	38.04	4.4	37.95	38.00	-0.4	1,359	-0.03%
2022/10/13	1	34.85	3	35.05	34.90	-2	1,756	-0.11%
2022/10/12	1	36.85	4	36.25	36.95	-3	1,769	-0.17%
2022/10/11	6.2	37.05	0	0.00	36.85	6.2	1,839	0.34%
2022/10/07	1	38.40	0	0.00	38.40	1	1,893	0.05%
2022/10/06	1	38.15	2	38.53	38.80	-1	1,939	-0.05%
2022/10/05	1	38.20	0	0.00	38.30	1	1,984	0.05%
2022/10/03	0	0.00	30	37.55	37.80	-30	2,073	-1.45%
2022/09/30	0	0.00	3	37.65	37.85	-3	2,101	-0.14%
2022/09/27	1	36.60	0	0.00	37.25	1	2,143	0.05%
2022/09/26	0.2	37.05	0	0.00	36.65	0.2	2,167	0.01%
2022/09/23	1	39.85	0	0.00	39.35	1	2,180	0.05%
2022/09/22	0	0.00	1	39.70	39.65	-1	2,220	-0.05%
2022/09/21	4	39.61	1	40.05	39.05	3	2,253	0.13%
2022/09/19	1	40.40	0	0.00	40.35	1	2,274	0.04%
2022/09/16	3	41.33	0	0.00	41.10	3	2,291	0.13%
2022/09/13	11	41.71	0	0.00	41.70	11	2,416	0.46%
2022/09/12	3	41.28	4	41.25	41.20	-1	2,461	-0.04%
2022/09/08	0	0.00	28	40.77	41.65	-28	2,500	-1.12%
2022/09/06	4	40.65	0	0.00	40.30	4	2,502	0.16%
2022/09/05	2	40.65	0	0.00	40.70	2	2,499	0.08%
2022/09/01	1	42.25	3	42.52	42.25	-2	2,489	-0.08%
2022/08/31	5	42.86	3	42.68	43.00	2	2,478	0.08%
2022/08/29	2	42.13	1	42.25	42.15	1	2,473	0.04%
2022/08/26	4	43.85	4	43.66	43.60	0	2,463	0.00%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/24	6	43.10	1	42.95	42.80	5	2,441	0.20%
2022/08/22	2.1	43.60	2	43.70	43.35	0.1	2,499	0.00%
2022/08/19	2	43.75	0	0.00	43.75	2	2,505	0.08%
2022/08/18	2	43.43	2	43.78	43.95	0	2,511	0.00%
2022/08/17	0	0.00	2	43.70	43.60	-2	2,512	-0.08%
2022/08/16	0	0.00	2	43.58	43.45	-2	2,521	-0.08%
2022/08/15	0	0.00	5	43.55	43.40	-5	2,519	-0.20%
2022/08/12	1	43.10	8	43.15	43.05	-7	2,522	-0.28%
2022/08/11	5	41.65	1	41.80	41.95	4	2,507	0.16%
2022/08/10	3	42.02	1	41.75	41.90	2	2,505	0.08%
2022/08/09	1	40.85	2	41.58	41.50	-1	2,516	-0.04%
2022/08/08	0	0.00	13	41.27	41.30	-13	2,521	-0.52%
2022/08/05	12	40.75	2	40.63	40.80	10	2,520	0.40%
2022/08/04	1	40.05	0	0.00	40.40	1	2,527	0.04%
2022/08/03	7	40.81	1	41.25	40.45	6	2,530	0.24%
2022/08/02	6	41.08	13	40.88	40.80	-7	2,548	-0.27%
2022/08/01	0	0.00	9	42.14	42.15	-9	2,531	-0.36%
2022/07/29	1	42.40	1	43.05	42.35	0	2,530	0.00%
2022/07/28	13	43.07	0	0.00	42.60	13	2,524	0.51%
2022/07/27	7	43.39	7	43.35	43.70	0	2,494	0.00%
2022/07/26	4	43.33	1	43.15	43.15	3	2,513	0.12%
2022/07/25	10	45.22	2.3	45.34	44.80	7.7	2,499	0.31%
2022/07/22	32	46.72	15.2	46.38	46.65	16.8	2,492	0.67%
2022/07/21	11	45.22	22.1	44.97	46.65	-11.1	2,306	-0.48%
2022/07/20	1	42.40	4.5	42.54	42.45	-3.5	2,231	-0.16%
2022/07/19	7	42.15	0	0.00	41.90	7	2,255	0.31%
2022/07/18	5	42.39	3	42.67	42.35	2	2,270	0.09%
2022/07/15	2	45.93	2	46.08	46.25	0	2,216	0.00%
2022/07/14	2	45.02	1	45.15	45.10	1	2,175	0.05%
2022/07/13	1	44.50	1	43.15	44.25	0	2,143	0.00%
2022/07/11	3	44.53	1	44.30	44.20	2	2,063	0.10%
2022/07/08	2	45.63	4	46.13	46.00	-2	2,033	-0.10%
2022/07/07	0	0.00	2	44.70	45.10	-2	2,001	-0.10%
2022/07/06	3.6	44.27	1	44.35	44.00	2.6	1,992	0.13%
2022/07/04	1	43.90	0	0.00	43.85	1	1,962	0.05%
2022/07/01	1	44.80	0	0.00	44.05	1	1,946	0.05%
2022/06/30	27	45.58	5	45.32	45.25	22	1,909	1.15%
2022/06/29	9	47.39	1	47.10	47.05	8	1,868	0.43%
2022/06/28	3	48.87	10	48.50	48.50	-7	1,840	-0.38%
2022/06/27	0	0.00	3	49.45	49.90	-3	1,819	-0.16%
2022/06/24	1	48.05	1	48.00	48.20	0	1,803	0.00%
2022/06/23	3	47.43	3	47.82	47.40	0	1,794	0.00%
2022/06/22	8.2	48.37	0	0.00	47.85	8.2	1,777	0.46%
2022/06/21	0.2	48.62	1.1	49.62	50.00	-0.9	1,735	-0.05%
2022/06/20	1.4	48.90	0	0.00	48.35	1.4	1,712	0.08%
2022/06/17	5.3	51.88	2	51.80	51.30	3.3	1,700	0.19%
2022/06/16	2	54.80	0	0.00	54.10	2	1,660	0.12%
2022/06/15	0	0.00	1	55.30	55.10	-1	1,664	-0.06%
2022/06/14	2	55.20	0	0.00	55.90	2	1,681	0.12%
2022/06/13	2	56.35	0	0.00	56.30	2	1,694	0.12%
2022/06/10	10	57.00	20	57.35	57.80	-10	1,724	-0.58%
2022/06/09	5	56.90	1	57.00	57.10	4	1,727	0.23%
2022/06/08	0	0.00	1	57.20	57.00	-1	1,738	-0.06%
2022/06/07	10	57.00	0	0.00	56.90	10	1,754	0.57%
2022/06/02	2	58.00	1	58.00	57.90	1	1,802	0.06%
2022/06/01	2	58.30	1	58.70	58.30	1	1,836	0.05%
2022/05/31	2	57.70	1	57.80	57.90	1	1,850	0.05%
2022/05/30	1	57.70	12	57.58	58.00	-11	1,871	-0.59%
2022/05/27	0	0.00	1	55.20	55.40	-1	1,845	-0.05%
2022/05/26	3.2	54.60	0	0.00	54.10	3.2	1,874	0.17%
2022/05/25	10.2	54.90	0	0.00	55.00	10.2	1,982	0.51%
2022/05/24	2	55.10	0	0.00	55.00	2	2,197	0.09%
2022/05/23	0	0.00	3.1	56.40	56.10	-3.1	2,307	-0.13%
2022/05/20	4	55.93	2	56.10	55.80	2	2,317	0.09%
2022/05/19	0	55.70	0	0.00	56.30	0	2,311	0.00%
2022/05/18	2	56.75	0	0.00	56.80	2	2,307	0.09%
2022/05/17	1	56.10	2	56.20	56.70	-1	2,285	-0.04%
2022/05/16	2.1	55.30	0	0.00	54.60	2.1	2,269	0.09%
2022/05/13	5	55.70	5	55.68	55.80	0	2,260	0.00%
2022/05/12	4	55.73	2	57.00	55.50	2	2,249	0.09%
2022/05/11	19	56.72	4	57.03	56.90	15	2,235	0.67%
2022/05/10	1.2	57.17	0	0.00	57.90	1.2	2,266	0.05%
2022/05/09	6.1	58.16	0	0.00	57.50	6.1	2,252	0.27%
2022/05/06	1	59.50	1	60.00	60.40	0	2,244	0.00%
2022/05/05	11	60.76	1	61.10	60.60	10	2,255	0.44%
2022/05/04	2	59.10	4	59.45	59.80	-2	2,296	-0.09%
2022/05/03	10	58.49	2	59.25	58.60	8	2,298	0.35%
2022/04/29	2.3	57.62	0	0.00	58.10	2.3	2,305	0.10%
2022/04/28	10	58.70	5	58.56	58.00	5	2,300	0.22%
2022/04/27	9.1	57.82	1	58.00	59.50	8.1	2,277	0.36%
2022/04/26	5.2	60.67	0.3	60.00	59.50	4.9	2,261	0.22%
2022/04/25	4	60.93	0	0.00	60.50	4	2,256	0.18%
2022/04/22	6	64.63	6	64.60	64.40	0	2,228	0.00%
2022/04/21	4	66.35	0	0.00	66.40	4	2,218	0.18%
2022/04/20	3	65.90	0	0.00	66.70	3	2,240	0.13%
2022/04/19	5	65.92	0	0.00	65.80	5	2,257	0.22%
2022/04/18	3	66.97	0	0.00	66.00	3	2,273	0.13%
2022/04/15	2	67.70	1	67.70	67.60	1	2,295	0.04%
2022/04/14	4	68.20	6	68.08	68.00	-2	2,354	-0.08%
2022/04/13	6	68.70	2	68.80	68.70	4	2,381	0.17%
2022/04/12	3	67.90	0	0.00	68.00	3	2,429	0.12%
2022/04/11	5	68.94	0	0.00	68.60	5	2,456	0.20%
2022/04/07	3	70.67	0	0.00	70.40	3	2,504	0.12%
2022/04/01	0	0.00	1	71.40	71.40	-1	2,653	-0.04%
2022/03/29	0	72.70	0.4	72.70	72.30	-0.4	2,965	-0.01%
2022/03/28	3	72.20	2	72.35	72.60	1	3,084	0.03%
2022/03/25	0.4	73.60	2	73.55	73.00	-1.6	3,130	-0.05%
2022/03/24	1	72.30	2	72.25	72.50	-1	3,173	-0.03%
2022/03/22	0	71.70	14	72.72	72.70	-14	3,236	-0.43%
2022/03/21	1	71.10	1	71.40	71.40	0	3,239	0.00%
2022/03/18	2	70.60	0	0.00	71.40	2	3,312	0.06%
2022/03/17	1.2	70.08	1	70.70	70.90	0.2	3,316	0.00%
2022/03/16	1	68.90	3	69.00	68.80	-2	3,351	-0.06%
2022/03/15	12	69.13	4	68.93	68.80	8	3,369	0.24%
2022/03/14	1	70.30	1	71.20	70.60	0	3,381	0.00%
2022/03/11	2	70.75	0	0.00	70.80	2	3,477	0.06%
2022/03/10	1	71.90	2	71.50	71.30	-1	3,491	-0.03%
2022/03/09	11	71.18	1	71.30	70.90	10	3,527	0.28%
2022/03/08	8	71.03	7	70.53	70.10	1	3,573	0.03%
2022/03/07	6	71.08	2	71.40	70.90	4	3,618	0.11%
2022/03/04	3	73.73	5	74.02	73.30	-2	3,643	-0.05%
2022/03/03	2	75.50	2	74.90	74.50	0	3,723	0.00%
2022/03/02	2	75.20	0	0.00	75.20	2	3,791	0.05%
2022/03/01	2	74.70	5.4	74.84	75.40	-3.4	3,833	-0.09%
2022/02/25	9.3	75.41	7	75.46	75.00	2.3	3,886	0.06%
2022/02/24	28	75.19	32	74.62	74.20	-4	4,011	-0.10%
2022/02/23	17	73.42	38.6	73.77	74.20	-21.6	4,011	-0.54%
2022/02/22	4	70.18	2	70.30	70.00	2	3,988	0.05%
2022/02/21	12	71.83	12	71.33	71.50	0	4,158	0.00%
2022/02/18	0	0.00	3	70.27	70.80	-3	4,337	-0.07%
2022/02/17	11	70.71	1	70.80	70.90	10	5,207	0.19%
2022/02/16	1	70.80	3	71.33	70.80	-2	5,801	-0.03%
2022/02/15	4	70.50	4	71.15	70.10	0	5,861	0.00%
2022/02/14	4	70.63	2	70.95	70.70	2	5,953	0.03%
2022/02/11	14	72.32	3	72.17	72.00	11	6,038	0.18%
2022/02/10	10	73.35	13	73.06	73.00	-3	6,225	-0.05%
2022/02/09	0	72.30	3	72.13	72.20	-3	6,242	-0.05%
2022/02/08	3	71.40	1	70.50	71.50	2	6,346	0.03%
2022/02/07	2.1	68.06	1	68.30	69.70	1.1	6,412	0.02%
2022/01/26	7.6	67.82	3	68.60	67.50	4.6	6,444	0.07%
2022/01/25	1.2	69.05	1	70.10	69.00	0.2	6,552	0.00%
2022/01/24	5.2	69.20	3	69.60	69.80	2.2	6,667	0.03%
2022/01/21	11.2	70.91	51.2	70.88	71.50	-40.1	6,749	-0.59%
2022/01/20	10	71.39	1	71.70	71.90	9	6,844	0.13%
2022/01/19	4	72.53	0	0.00	72.20	4	6,881	0.06%
2022/01/18	6	74.05	7	74.37	73.40	-1	6,994	-0.01%
2022/01/17	3	73.67	1	73.70	73.80	2	7,053	0.03%
2022/01/14	2	72.90	1	73.10	73.10	1	7,114	0.01%
2022/01/13	6	73.57	19	73.36	73.70	-13	7,171	-0.18%
2022/01/12	6.4	72.18	3	72.40	72.20	3.4	7,299	0.05%
2022/01/11	1	73.10	4	73.03	72.70	-3	7,345	-0.04%
2022/01/10	2	72.60	0	0.00	73.90	2	7,484	0.03%
2022/01/07	9.4	74.17	0	0.00	73.50	9.4	7,675	0.12%
2022/01/06	2	74.90	0	0.00	75.30	2	7,663	0.03%
2022/01/05	11	76.31	0	0.00	76.10	11	7,694	0.14%
2022/01/04	1	77.80	1	77.80	77.30	0	7,696	0.00%
2022/01/03	4	77.73	2	77.55	77.30	2	7,732	0.03%
2021/12/30	6	77.48	1	77.10	77.10	5	7,817	0.06%
2021/12/29	3	77.33	3	77.63	78.10	0	7,940	0.00%
2021/12/28	24	78.33	20	77.88	77.60	4	8,059	0.05%
2021/12/27	3.2	77.70	2	77.65	77.60	1.2	8,168	0.01%
2021/12/24	17	78.42	0	0.00	78.40	17	8,290	0.21%
2021/12/23	6	78.52	46.5	78.37	78.40	-40.5	8,387	-0.48%
2021/12/22	2	76.50	35	76.69	77.10	-33	8,527	-0.39%
2021/12/21	7	74.41	8	73.88	75.00	-1	9,313	-0.01%
2021/12/20	20.2	73.40	3	73.57	73.10	17.2	9,674	0.18%
2021/12/17	16	75.06	2	75.05	74.90	14	9,822	0.14%
2021/12/16	4	75.55	14	75.61	75.90	-10	9,836	-0.10%
2021/12/15	4	75.15	3	75.43	74.80	1	9,853	0.01%
2021/12/14	4	75.53	13	76.06	75.20	-9	9,905	-0.09%
2021/12/13	0	0.00	2	75.00	75.10	-2	9,860	-0.02%
2021/12/10	37.1	74.16	11	74.39	74.40	26.1	10,038	0.26%
2021/12/09	7	75.86	2	75.45	75.20	5	10,000	0.05%
2021/12/08	6	76.55	0	0.00	76.20	6	10,010	0.06%
2021/12/07	10	77.05	5	77.54	76.60	5	10,001	0.05%
2021/12/06	1.1	75.91	0	0.00	76.00	1.1	10,060	0.01%
2021/12/03	0	76.60	1	76.60	76.60	-1	10,082	-0.01%
2021/12/02	5	75.54	48	75.83	75.50	-43	10,112	-0.43%
2021/12/01	41	75.52	15	75.52	75.30	26	10,105	0.26%
2021/11/30	53	77.04	4.1	77.23	76.90	49	10,062	0.49%
2021/11/29	10.1	74.80	34	75.88	76.30	-23.9	10,057	-0.24%
2021/11/26	25.1	76.80	5	76.94	75.90	20.1	9,995	0.20%
2021/11/25	17	79.28	0	0.00	78.70	17	9,949	0.17%
2021/11/24	40	79.05	25	79.18	79.70	15	9,979	0.15%
2021/11/23	58.2	79.40	25	79.66	78.80	33.2	10,081	0.33%
2021/11/22	49	81.06	51	82.20	83.00	-2	9,931	-0.02%
2021/11/19	7	78.79	22	79.05	79.10	-15	9,795	-0.15%
2021/11/18	39.2	78.63	6	78.37	78.10	33.2	9,812	0.34%
2021/11/17	5.2	80.15	22	80.50	79.80	-16.9	9,727	-0.17%
2021/11/16	90.2	84.53	110.2	84.90	80.50	-20	9,651	-0.21%	大賣/
2021/11/15	50.5	81.97	184.3	82.25	83.90	-133.8	8,911	-1.50%	大賣/鉅額交易
2021/11/12	8	75.96	14	76.05	76.30	-6	8,640	-0.07%
2021/11/11	17	75.65	9	76.00	75.40	8	8,744	0.09%
2021/11/10	32	75.86	25.1	75.96	76.10	7	8,994	0.08%
2021/11/09	5.2	75.78	22.2	76.58	77.00	-17	9,006	-0.19%
2021/11/08	6	74.23	4	75.33	74.00	2	8,860	0.02%
2021/11/05	25.1	74.82	5	74.50	74.50	20.1	8,942	0.22%
2021/11/04	4	75.68	11.2	75.90	75.20	-7.2	8,981	-0.08%
2021/11/03	10	74.18	13	74.32	74.80	-3	9,139	-0.03%
2021/11/02	23.1	74.74	16	74.59	73.80	7.1	9,260	0.08%
2021/11/01	9	75.67	14	76.45	76.90	-5	9,253	-0.05%
2021/10/29	0	0.00	12.2	74.81	74.70	-12.2	9,759	-0.13%
2021/10/28	26	73.40	5	74.90	72.60	21	10,246	0.20%
2021/10/27	10	74.74	4	74.95	75.40	6	10,312	0.06%
2021/10/26	90	76.33	73	75.43	74.70	17	10,317	0.16%
2021/10/25	50	75.06	14	75.39	75.70	36	10,226	0.35%
2021/10/22	14	73.19	23	74.10	74.20	-9	10,271	-0.09%
2021/10/21	11	74.54	43	73.40	73.10	-32	10,293	-0.31%
2021/10/20	5	75.58	15	75.93	74.70	-10	10,274	-0.10%
2021/10/19	32	74.01	2	74.15	74.20	30	10,319	0.29%
2021/10/18	48	73.46	75	72.75	74.00	-27	10,566	-0.26%
2021/10/15	4	72.15	11.6	71.75	73.40	-7.6	10,569	-0.07%
2021/10/14	1	67.60	12	66.49	68.20	-11	10,520	-0.10%
2021/10/13	22	66.94	1	66.50	66.50	21	10,558	0.20%
2021/10/12	4.4	69.44	6	69.88	69.10	-1.7	10,571	-0.02%
2021/10/08	6	71.00	3	70.93	71.00	3	10,617	0.03%
2021/10/07	10	70.20	3	70.27	70.20	7	10,683	0.07%
2021/10/06	13	68.96	12.5	68.96	67.90	0.6	11,044	0.00%
2021/10/05	19.2	65.81	13	65.95	67.60	6.2	11,074	0.06%
2021/10/04	34.3	67.81	7	68.59	66.00	27.3	11,062	0.25%
2021/10/01	29	72.03	23	72.82	71.10	6	10,969	0.05%
2021/09/30	16	75.11	11	75.25	75.40	5	10,879	0.05%
2021/09/29	54	76.28	34	77.50	73.90	20	10,816	0.18%
2021/09/28	60	82.02	79	82.00	80.20	-19	10,680	-0.18%
2021/09/27	26	78.92	42	80.27	79.90	-16	9,841	-0.16%
2021/09/24	8	73.99	36	75.11	75.70	-28	9,525	-0.29%
2021/09/23	15	72.18	5.2	72.70	73.00	9.8	9,417	0.10%
2021/09/22	4	71.63	1	71.40	71.50	3	9,438	0.03%
2021/09/17	7	72.89	9	73.44	73.50	-2	9,470	-0.02%
2021/09/16	2	72.00	10	71.95	72.60	-8	9,454	-0.08%
2021/09/15	24	71.96	26	72.24	71.50	-2	9,509	-0.02%
2021/09/14	1	71.80	6	71.82	71.50	-5	9,469	-0.05%
2021/09/13	9	72.21	3	72.80	71.70	6	9,632	0.06%
2021/09/10	1	72.20	2	72.10	72.70	-1	9,877	-0.01%
2021/09/09	27	71.67	14	71.48	72.20	13	10,071	0.13%
2021/09/08	12	69.85	11	70.29	69.60	1	10,401	0.01%
2021/09/07	18	69.67	28	71.10	70.30	-10	11,177	-0.09%
2021/09/06	10	72.07	29	72.88	71.30	-19	11,699	-0.16%
2021/09/03	5	72.40	5.7	72.45	72.10	-0.7	11,964	-0.01%
2021/09/02	13	72.48	6	73.48	71.90	7	12,347	0.06%
2021/09/01	16	73.13	5	73.16	73.70	11	12,590	0.09%
2021/08/31	2	72.45	1	72.60	72.80	1	12,590	0.01%
2021/08/30	4	74.13	0	0.00	73.40	4	12,648	0.03%
2021/08/27	15	73.59	22	73.22	73.70	-7	12,604	-0.06%
2021/08/26	11	71.76	4	71.53	71.70	7	12,512	0.06%
2021/08/25	16.1	69.76	3	69.93	70.50	13.1	12,632	0.10%
2021/08/24	13	71.15	10	70.00	70.00	3	12,652	0.02%
2021/08/23	17	70.28	5	71.20	71.50	12	12,669	0.09%
2021/08/20	10	69.07	10	69.96	68.20	0	12,712	0.00%
2021/08/19	14	70.87	14	71.55	69.30	0	12,867	0.00%
2021/08/18	72	72.05	12	71.98	73.90	60	12,851	0.47%
2021/08/17	21	75.56	17	75.62	73.80	4	12,837	0.03%
2021/08/16	152	75.92	109.4	78.75	74.90	42.6	12,983	0.33%	大買/大賣/
2021/08/13	38	82.66	41	81.52	82.90	-3	12,988	-0.02%
2021/08/12	61	84.12	83	84.23	84.30	-22	13,191	-0.17%
2021/08/11	34	84.54	52	84.73	84.50	-18	13,585	-0.13%
2021/08/10	30	84.84	32	85.85	85.40	-2	13,665	-0.01%
2021/08/09	52.1	86.16	57	86.74	84.10	-4.9	13,730	-0.04%
2021/08/06	21	88.15	21	88.55	88.00	0	13,816	0.00%
2021/08/05	52	87.69	49	88.46	87.30	3	13,821	0.02%
2021/08/04	155	88.36	113	88.53	89.10	42	14,081	0.30%	大買/大賣/
2021/08/03	36.4	86.52	113	86.45	87.50	-76.6	13,658	-0.56%	大賣/
2021/08/02	31	82.49	37	82.00	83.30	-6	13,151	-0.05%
2021/07/30	10	79.30	7	79.47	79.10	3	13,152	0.02%
2021/07/29	44	78.20	4	78.28	78.60	40	13,389	0.30%
2021/07/28	29	77.83	19	77.01	77.80	10	13,621	0.07%
2021/07/27	33	81.55	60	81.36	80.00	-27	13,719	-0.20%
2021/07/26	8	81.55	3	82.37	81.20	5	13,875	0.04%
2021/07/23	45	82.28	36	83.28	82.10	9	13,994	0.06%
2021/07/22	15	80.87	53	80.82	81.40	-38	13,930	-0.27%
2021/07/21	44	77.46	69	77.13	75.90	-25	13,746	-0.18%
2021/07/20	20	77.61	10	78.13	76.90	10	13,750	0.07%
2021/07/19	12	80.43	2	80.75	80.50	10	13,833	0.07%
2021/07/16	13	81.42	8	81.88	81.40	5	14,247	0.04%
2021/07/15	113.2	82.63	5	81.44	81.70	108.2	14,505	0.75%	大買/鉅額交易
2021/07/14	70	83.25	43	82.71	82.50	27	14,695	0.18%
2021/07/13	44	85.55	151	85.11	83.70	-107	14,884	-0.72%	大賣/鉅額交易
2021/07/12	41	83.88	1	85.60	83.20	40	14,678	0.27%
2021/07/09	55	84.28	57	84.24	84.50	-2	14,692	-0.01%
2021/07/08	23	83.63	29	83.79	83.20	-6	14,792	-0.04%
2021/07/07	9	83.41	7	83.27	82.80	2	14,932	0.01%
2021/07/06	27.2	83.84	3	83.60	83.00	24.2	15,022	0.16%
2021/07/05	26	84.49	25	84.94	85.10	1	15,176	0.01%
2021/07/02	13.6	80.86	4	81.70	82.00	9.6	15,175	0.06%
2021/07/01	18	81.42	4	82.53	80.70	14	15,341	0.09%
2021/06/30	19	82.31	13	81.39	81.50	6	15,632	0.04%
2021/06/29	19	83.36	31	82.90	82.80	-12	15,724	-0.08%
2021/06/28	43	83.93	22	83.97	84.80	21	16,256	0.13%
2021/06/25	3	82.67	4	83.38	82.70	-1	16,444	-0.01%
2021/06/24	27	83.83	7	84.01	83.50	20	16,969	0.12%
2021/06/23	8	84.76	7	84.71	84.80	1	17,087	0.01%
2021/06/22	25	82.91	16	83.47	83.00	9	17,247	0.05%
2021/06/21	31	83.49	22	83.20	82.40	9	17,979	0.05%
2021/06/18	29	87.99	15.1	88.20	87.60	13.9	18,581	0.07%
2021/06/17	128	89.45	105	89.64	88.90	23	18,730	0.12%	大買/大賣/
2021/06/16	86.1	89.77	90.8	90.70	88.90	-4.7	18,628	-0.03%
2021/06/15	34	86.72	67	87.01	86.20	-33	18,381	-0.18%
2021/06/11	34	82.84	47	83.13	82.60	-13	18,677	-0.07%
2021/06/10	50.8	80.96	194	81.79	82.50	-143.2	18,508	-0.77%	大賣/鉅額交易
2021/06/09	28	79.43	58	80.00	80.30	-30	18,181	-0.17%
2021/06/08	3	76.03	10	76.31	77.00	-7	17,994	-0.04%
2021/06/07	16	76.89	13	76.81	76.40	3	18,105	0.02%
2021/06/04	2	75.80	2	76.20	76.20	0	18,079	0.00%
2021/06/03	22	76.70	5	76.90	76.80	17	18,237	0.09%
2021/06/02	54	77.12	24	76.51	76.10	30	18,457	0.16%
2021/06/01	80	80.53	5	80.12	79.50	75	18,353	0.41%
2021/05/28	21	81.95	29	82.37	80.90	-8	18,411	-0.04%
2021/05/27	20	81.32	24	81.28	81.30	-4	18,468	-0.02%
2021/05/26	40	78.25	24	78.72	80.00	16	18,319	0.09%
2021/05/25	70	80.30	33	81.41	78.50	37	18,359	0.20%
2021/05/24	37	77.85	112	78.15	78.20	-75	18,270	-0.41%	大賣/
2021/05/21	99	75.27	79	76.82	75.50	20	18,138	0.11%
2021/05/20	81	75.39	42	77.30	74.00	39	18,249	0.21%
2021/05/19	127	75.61	145	75.99	78.60	-18	18,154	-0.10%	大買/大賣/
2021/05/18	50	68.93	71	70.31	71.80	-21	18,103	-0.12%
2021/05/17	93	70.17	13	70.19	66.50	80	18,788	0.43%
2021/05/14	24	71.53	70	73.07	73.80	-46	20,041	-0.23%
2021/05/13	17	65.63	52.4	63.88	68.10	-35.4	19,889	-0.18%
2021/05/12	93	68.08	122	68.22	65.70	-29	19,943	-0.15%	大賣/
2021/05/11	52	72.03	22	72.28	70.00	30	20,097	0.15%
2021/05/10	35	71.43	28	71.50	71.40	7	20,196	0.03%
2021/05/07	37	71.80	27.2	71.34	72.10	9.8	20,804	0.05%
2021/05/06	148.2	72.92	120.7	72.20	73.50	27.5	20,847	0.13%	大買/大賣/
2021/05/05	32	70.13	41	70.99	70.20	-9	20,768	-0.04%
2021/05/04	45.2	68.80	9	68.62	67.30	36.2	21,129	0.17%
2021/05/03	103.6	75.70	16	79.71	74.70	87.6	21,321	0.41%	大買/
2021/04/29	24.1	82.80	35.2	82.65	83.00	-11.1	21,377	-0.05%
2021/04/28	19	80.60	8	81.31	80.00	11	21,438	0.05%
2021/04/27	22.2	81.91	6	82.50	81.80	16.2	21,401	0.08%
2021/04/26	9	81.73	12	82.62	81.10	-3	21,350	-0.01%
2021/04/23	49	84.80	5	84.80	82.80	44	21,429	0.21%
2021/04/22	39	87.63	75.1	87.68	85.20	-36.1	21,344	-0.17%
2021/04/21	22	83.14	31	83.53	84.30	-9	20,986	-0.04%
2021/04/20	30	82.18	30	82.67	81.30	0	20,862	0.00%
2021/04/19	21	80.09	33	80.60	80.10	-12	20,734	-0.06%
2021/04/16	59	78.80	26.3	78.94	77.80	32.7	20,537	0.16%
2021/04/15	13	76.15	17	76.11	78.00	-4	20,348	-0.02%
2021/04/14	33	74.04	26	74.59	75.30	7	20,297	0.03%
2021/04/13	56.1	74.96	65	75.39	74.00	-8.9	20,402	-0.04%
2021/04/12	23.2	77.06	10.1	78.15	76.40	13.1	20,581	0.06%
2021/04/09	41	80.67	38.2	80.45	79.00	2.8	20,588	0.01%
2021/04/08	26	79.87	38	79.88	79.80	-12	20,616	-0.06%
2021/04/07	24.3	79.48	13	79.56	79.50	11.3	20,634	0.05%
2021/04/06	43	80.40	30	79.77	81.10	13	20,773	0.06%
2021/04/01	16	76.34	16	76.08	75.50	0	21,171	0.00%
2021/03/31	67.1	76.05	69.1	76.08	75.80	-2	21,598	-0.01%
2021/03/30	46.1	73.40	47.1	73.43	73.10	-1	22,568	0.00%
2021/03/29	36	72.93	88.3	73.13	72.40	-52.3	22,798	-0.23%
2021/03/26	17	69.07	15	69.43	69.00	2	22,533	0.01%
2021/03/25	86.3	69.48	71	69.88	68.00	15.3	22,491	0.07%
2021/03/24	114.1	71.07	91	71.03	70.20	23.1	22,209	0.10%	大買/
2021/03/23	132	69.66	233.6	69.65	70.80	-101.6	21,339	-0.48%	大買/大賣/鉅額交易
2021/03/22	69.2	64.94	104.4	65.56	65.30	-35.2	20,493	-0.17%	大賣/
2021/03/19	70.4	63.97	46	64.25	63.40	24.4	20,159	0.12%
2021/03/18	141.2	64.00	121	64.30	63.10	20.2	19,809	0.10%	大買/大賣/
2021/03/17	100.1	63.69	167.2	63.57	64.60	-67.1	19,342	-0.35%	大賣/
2021/03/16	42	60.37	52	60.13	60.30	-10	18,592	-0.05%
2021/03/15	8	59.29	13.7	59.55	59.60	-5.7	18,506	-0.03%
2021/03/12	41.2	59.18	38	59.74	58.60	3.2	18,490	0.02%
2021/03/11	3.2	58.34	20	58.99	59.90	-16.8	18,523	-0.09%
2021/03/10	10	57.67	17	57.43	57.60	-7	18,503	-0.04%
2021/03/09	58.3	56.89	34	56.35	56.90	24.3	18,499	0.13%
2021/03/08	31.2	58.87	68	59.03	58.40	-36.8	18,414	-0.20%
2021/03/05	76	55.70	61	56.46	56.40	15	18,256	0.08%
2021/03/04	25	57.52	3	57.67	56.40	22	18,282	0.12%
2021/03/03	38	56.91	91	57.80	58.40	-53	18,247	-0.29%
2021/03/02	64	59.41	77	58.24	57.20	-13	18,591	-0.07%
2021/02/26	15	58.54	15	58.24	59.30	0	18,657	0.00%
2021/02/25	24	58.95	10	58.51	58.70	14	18,873	0.07%
2021/02/24	85	60.41	12	59.23	58.50	73	18,808	0.39%
2021/02/23	78	61.31	18	61.86	60.80	60	18,742	0.32%
2021/02/22	54	62.39	23	63.05	61.50	31	18,702	0.17%
2021/02/19	37	60.28	26	60.78	61.40	11	18,460	0.06%
2021/02/18	47	61.25	24	61.37	60.60	23	18,605	0.12%
2021/02/17	40	61.85	56.3	62.39	62.50	-16.3	19,117	-0.09%
2021/02/05	45.4	57.27	172.8	57.59	57.90	-127.4	18,671	-0.68%	大賣/鉅額交易
2021/02/04	81	54.79	39	54.34	54.00	42	17,802	0.24%
2021/02/03	17	55.04	25	54.53	53.60	-8	17,791	-0.04%
2021/02/02	157.9	54.51	158	54.39	55.20	-0.2	17,572	0.00%	大買/大賣/
2021/02/01	123	53.05	104	52.76	53.70	19	17,009	0.11%	大買/大賣/
2021/01/29	44	54.36	97	54.43	51.90	-53	16,705	-0.32%
2021/01/28	20	54.26	19	54.66	52.80	1	15,996	0.01%
2021/01/27	28	54.78	22	54.27	53.80	6	15,772	0.04%
2021/01/26	132	55.10	103	54.54	54.10	29	15,546	0.19%	大買/大賣/
2021/01/25	14	53.53	87	53.50	54.00	-73	14,918	-0.49%
2021/01/22	38	50.44	74	51.68	52.10	-36	14,523	-0.25%
2021/01/21	22	49.66	67	49.72	50.50	-45	14,213	-0.32%
2021/01/20	28	46.71	13	46.50	46.90	15	13,985	0.11%
2021/01/19	21	48.27	12	49.01	47.95	9	13,887	0.06%
2021/01/18	80	47.98	37	47.57	48.10	43	13,843	0.31%
2021/01/15	41	50.68	14	51.50	50.10	27	13,596	0.20%
2021/01/14	63	52.21	19	52.16	52.50	44	13,422	0.33%
2021/01/13	84	51.73	89	52.70	53.20	-5	13,293	-0.04%
2021/01/12	51	50.82	24	50.79	50.40	27	13,148	0.21%
2021/01/11	45	52.96	56	52.91	52.60	-11	12,997	-0.08%
2021/01/08	40	52.43	46	52.31	52.50	-6	12,869	-0.05%
2021/01/07	30	52.40	11.5	52.51	52.60	18.5	12,778	0.14%
2021/01/06	102	52.72	107	52.47	51.40	-5	12,634	-0.04%	大買/大賣/
2021/01/05	31	54.85	65	54.56	53.40	-34	12,302	-0.28%
2021/01/04	23	52.83	12	52.66	52.70	11	11,872	0.09%
2020/12/31	30	52.87	29.1	53.51	53.30	0.9	11,712	0.01%
2020/12/30	11	53.72	12	53.54	52.90	-1	11,421	-0.01%
2020/12/29	55	53.95	51	54.61	54.60	4	11,222	0.04%
2020/12/28	50	54.50	60	54.76	55.50	-10	10,862	-0.09%
2020/12/25	73	52.97	127	52.51	51.80	-54	10,069	-0.54%	大賣/
2020/12/24	156	50.94	205.2	51.84	51.50	-49.1	9,435	-0.52%	大買/大賣/
2020/12/23	3	48.65	86	48.76	48.80	-83	7,858	-1.06%
2020/12/22	70	46.10	21	46.21	44.40	49	7,373	0.66%
2020/12/21	23	45.09	32	44.98	45.10	-9	7,047	-0.13%
2020/12/18	1	43.25	0	0.00	43.45	1	6,902	0.01%
2020/12/17	5	42.84	15	43.03	43.25	-10	6,888	-0.15%
2020/12/16	6	42.52	4	42.55	42.85	2	6,903	0.03%
2020/12/15	12	42.15	0	0.00	41.90	12	6,927	0.17%
2020/12/14	11	43.37	3	43.02	43.15	8	7,004	0.11%
2020/12/11	11	42.33	17	42.29	42.50	-6	6,994	-0.09%
2020/12/10	32	43.64	0	0.00	43.30	32	6,923	0.46%
2020/12/09	12	44.93	1	45.00	44.70	11	6,787	0.16%
2020/12/08	14	44.71	3	44.85	45.25	11	6,732	0.16%
2020/12/07	43	46.14	29	45.88	44.85	14	6,676	0.21%
2020/12/04	19	45.94	34	46.06	46.20	-15	6,565	-0.23%
2020/12/03	6	45.37	20	45.99	45.20	-14	6,440	-0.22%
2020/12/02	42	45.67	41	45.21	45.50	1	6,364	0.02%
2020/12/01	34	44.92	91	44.53	44.95	-57	6,252	-0.91%
2020/11/30	14	46.09	11	46.72	45.85	3	6,096	0.05%
2020/11/27	9	46.20	9	46.17	46.05	0	5,956	0.00%
2020/11/26	79	46.27	106	46.69	46.50	-27	5,867	-0.46%	大賣/
2020/11/25	32	45.28	40	45.66	46.00	-8	5,354	-0.15%
2020/11/24	57	45.80	46	45.51	44.45	11	5,108	0.22%
2020/11/23	7	44.68	10	44.69	44.40	-3	4,777	-0.06%
2020/11/20	4	44.74	25	45.07	44.45	-21	4,694	-0.45%
2020/11/19	19	44.58	10	44.85	45.20	9	4,544	0.20%
2020/11/18	2	44.83	11	45.12	45.00	-9	4,419	-0.20%
2020/11/17	25.1	44.70	65.2	44.81	44.50	-40.1	4,216	-0.95%
2020/11/16	72.1	45.47	99	44.86	44.50	-26.9	3,939	-0.68%
2020/11/13	15	42.51	56	42.85	42.90	-41	3,069	-1.34%
2020/11/12	83	42.15	85.6	41.93	41.90	-2.6	2,611	-0.10%
2020/11/11	4	39.76	34	39.47	40.70	-30	2,016	-1.49%
2020/11/10	2	38.65	18	38.73	38.85	-16	1,876	-0.85%
2020/11/09	0	0.00	8	38.53	38.55	-8	1,881	-0.43%
2020/11/06	0	0.00	3	38.80	38.50	-3	1,890	-0.16%
2020/11/05	2	38.73	0	0.00	38.70	2	1,910	0.10%
2020/11/02	1	37.95	14	37.99	38.50	-13	1,988	-0.65%
2020/10/30	0	0.00	30	38.52	38.30	-30	2,010	-1.49%
2020/10/29	0	0.00	3	38.25	38.10	-3	2,038	-0.15%
2020/10/27	5	38.80	1	38.60	38.80	4	2,088	0.19%
2020/10/26	4	38.70	4	38.81	38.70	0	2,222	0.00%
2020/10/23	0	0.00	21	38.05	38.20	-21	2,189	-0.96%
2020/10/21	0	0.00	12	38.16	37.95	-12	2,274	-0.53%
2020/10/20	0	0.00	4	38.35	38.10	-4	2,295	-0.17%
2020/10/15	3	37.15	0	0.00	37.15	3	2,325	0.13%
2020/10/14	1	37.30	0	0.00	37.30	1	2,352	0.04%
2020/10/12	4	36.79	0	0.00	36.45	4	2,386	0.17%
2020/10/08	6	37.09	0	0.00	37.05	6	2,412	0.25%
2020/10/07	4	37.15	0	0.00	37.25	4	2,440	0.16%
2020/10/06	0	0.00	2	37.25	37.30	-2	2,466	-0.08%
2020/09/28	5	37.45	0	0.00	37.60	5	2,727	0.18%
2020/09/24	4	37.45	0	0.00	37.75	4	2,872	0.14%
2020/09/23	4	37.75	1	38.05	37.75	3	2,956	0.10%
2020/09/22	5	38.30	10	38.36	38.20	-5	2,992	-0.17%
2020/09/21	15	39.22	7	39.21	38.70	8	3,083	0.26%
2020/09/18	10	40.69	7	40.68	39.30	3	3,137	0.10%
2020/09/17	11	40.73	7	40.64	40.60	4	3,125	0.13%
2020/09/16	3	39.82	0	0.00	39.70	3	3,050	0.10%
2020/09/15	10	39.55	3	39.35	39.40	7	3,060	0.23%
2020/09/14	0	0.00	5	38.95	39.10	-5	3,074	-0.16%
2020/09/11	5	38.29	2	38.40	38.50	3	3,163	0.09%
2020/09/10	14	39.20	0	0.00	38.50	14	3,264	0.43%
2020/09/09	0	0.00	12	38.77	39.00	-12	3,282	-0.37%
2020/09/08	2	38.25	0	0.00	38.15	2	3,281	0.06%
2020/09/07	18	37.96	11	37.65	37.65	7	3,318	0.21%
2020/09/04	1	37.70	0	0.00	37.95	1	3,412	0.03%
2020/09/03	3	38.20	0	0.00	38.30	3	3,473	0.09%
2020/09/02	2	38.00	1	38.25	37.85	1	3,506	0.03%
2020/08/31	0	0.00	1	38.20	38.00	-1	3,640	-0.03%
2020/08/28	8	37.85	0	0.00	37.75	8	3,741	0.21%
2020/08/26	20	38.00	2	38.00	38.05	18	3,815	0.47%
2020/08/25	7	38.56	3	38.53	38.40	4	3,846	0.10%
2020/08/24	0	0.00	1	38.15	38.20	-1	3,868	-0.03%
2020/08/21	0	0.00	1	36.90	37.00	-1	3,954	-0.03%
2020/08/20	2	37.23	16	36.61	36.05	-14	4,025	-0.35%
2020/08/19	11	39.02	1	39.15	38.90	10	4,079	0.25%
2020/08/18	3	39.05	0	0.00	39.05	3	4,106	0.07%
2020/08/17	6	39.37	15	39.21	39.40	-9	4,145	-0.22%
2020/08/14	6	39.13	0	0.00	39.15	6	4,210	0.14%
2020/08/13	10	39.49	2	39.10	39.05	8	4,247	0.19%
2020/08/12	15	39.36	3	39.18	39.35	12	4,324	0.28%
2020/08/11	6	39.60	2	39.63	39.65	4	4,471	0.09%
2020/08/10	6	40.17	1	40.15	40.10	5	4,604	0.11%
2020/08/07	3	40.07	1	40.55	40.10	2	4,745	0.04%
2020/08/06	4	41.10	1	40.75	40.75	3	4,823	0.06%
2020/08/05	3	41.27	8	41.29	41.20	-5	5,014	-0.10%
2020/08/04	5	41.23	1	41.45	41.25	4	5,361	0.07%
2020/08/03	9	40.94	9	40.97	40.85	0	5,506	0.00%
2020/07/31	3	41.07	9	41.12	41.15	-6	5,644	-0.11%
2020/07/30	9	41.10	36	41.15	40.90	-27	5,952	-0.45%
2020/07/28	14	38.96	7	38.83	38.50	7	6,369	0.11%
2020/07/27	6	39.65	8	40.11	39.80	-2	6,722	-0.03%
2020/07/24	10	40.66	3	40.42	40.05	7	6,856	0.10%
2020/07/23	2	41.15	10	40.98	40.85	-8	6,857	-0.12%
2020/07/22	3	40.42	8	40.38	40.35	-5	6,847	-0.07%
2020/07/21	6	40.61	1	40.25	40.25	5	6,835	0.07%
2020/07/20	19	39.29	23	39.42	39.80	-4	6,826	-0.06%
2020/07/17	7	39.71	24	39.72	39.70	-17	6,825	-0.25%
2020/07/16	10	40.18	1	40.15	40.10	9	6,830	0.13%
2020/07/15	4	40.71	2	40.40	40.30	2	6,823	0.03%
2020/07/14	2	41.00	4	40.90	40.60	-2	6,846	-0.03%
2020/07/13	10	40.19	2	40.43	40.90	8	6,834	0.12%
2020/07/10	15	40.46	5	40.37	40.10	10	6,865	0.15%
2020/07/09	5	41.29	11	41.70	41.20	-6	6,897	-0.09%
2020/07/08	19	41.86	8	41.79	41.70	11	6,989	0.16%
2020/07/07	6	41.94	21	41.94	42.00	-15	6,965	-0.22%
2020/07/06	10	41.74	10	41.55	41.75	0	6,931	0.00%
2020/07/03	6	40.86	7	40.94	40.90	-1	6,929	-0.01%
2020/07/02	24	41.28	7	41.12	41.15	17	6,967	0.24%
2020/07/01	4	41.73	15	41.85	41.65	-11	6,887	-0.16%
2020/06/30	16	41.73	11	41.90	41.85	5	6,845	0.07%
2020/06/29	17	42.89	7	42.97	42.90	10	6,765	0.15%
2020/06/24	11	42.90	7	42.96	42.85	4	6,669	0.06%
2020/06/23	2	42.75	6	42.88	42.70	-4	6,670	-0.06%
2020/06/22	18	42.75	1	42.95	42.45	17	6,647	0.26%
2020/06/19	5	42.94	6	42.80	42.85	-1	6,669	-0.01%
2020/06/18	17	42.98	18	42.94	42.85	-1	6,667	-0.01%
2020/06/17	10	42.62	16	42.68	42.95	-6	6,597	-0.09%
2020/06/16	0	0.00	30	41.91	42.00	-30	6,551	-0.46%
2020/06/15	2	41.60	1	41.45	41.20	1	6,618	0.02%
2020/06/12	17	40.65	16	40.46	41.50	1	6,634	0.02%
2020/06/11	24	41.59	24	41.38	40.90	0	6,651	0.00%
2020/06/10	33.1	42.69	14	42.56	42.45	19.1	6,623	0.29%
2020/06/09	13	42.51	14	42.59	42.30	-1	6,697	-0.01%
2020/06/08	17	42.49	43	43.09	42.25	-26	6,808	-0.38%
2020/06/05	11	42.84	6	42.69	42.65	5	6,766	0.07%
2020/06/04	6	42.46	4	42.55	42.65	2	6,762	0.03%
2020/06/03	4	42.03	33	42.00	41.90	-29	6,728	-0.43%
2020/06/02	12	42.02	4	41.89	41.50	8	6,800	0.12%
2020/06/01	5	41.66	0	0.00	41.75	5	6,870	0.07%
2020/05/29	11	40.51	6	40.88	40.95	5	6,863	0.07%
2020/05/28	19	40.98	26	41.61	40.60	-7	6,904	-0.10%
2020/05/27	8	42.13	8	42.11	41.85	0	6,848	0.00%
2020/05/26	11	42.41	8	42.13	42.25	3	6,841	0.04%
2020/05/25	29	41.05	3	41.25	41.55	26	6,753	0.39%
2020/05/22	3	41.22	14	41.32	41.15	-11	6,717	-0.16%
2020/05/21	27	41.72	5	41.80	41.90	22	6,697	0.33%
2020/05/20	21	40.96	27	41.12	40.95	-6	6,702	-0.09%
2020/05/19	8	41.54	60	41.49	41.85	-52	6,669	-0.78%
2020/05/18	43	40.63	31	40.53	40.20	12	6,592	0.18%
2020/05/15	16	41.98	11	42.10	41.90	5	6,449	0.08%
2020/05/14	16	42.24	35	41.62	41.30	-19	6,348	-0.30%
2020/05/13	18	43.02	12	43.18	42.95	6	6,213	0.10%
2020/05/12	40	43.78	38	43.83	43.70	2	6,141	0.03%
2020/05/11	14	44.29	27	44.21	44.20	-13	5,978	-0.22%
2020/05/08	86	42.64	81	42.24	42.30	5	5,640	0.09%
2020/05/07	31	42.57	13	42.69	42.30	18	5,486	0.33%
2020/05/06	19	42.38	26	42.43	41.75	-7	5,362	-0.13%
2020/05/05	27	41.02	118	41.39	40.80	-91	5,071	-1.79%	大賣/
2020/05/04	64	40.30	19	40.64	41.50	45	4,899	0.92%
2020/04/30	128	40.29	83	39.35	40.50	45	4,660	0.97%	大買/
2020/04/29	13	36.64	8	36.73	36.85	5	4,394	0.11%
2020/04/28	6	35.38	0	0.00	35.50	6	4,387	0.14%
2020/04/27	10	35.28	7	35.24	35.25	3	4,465	0.07%
2020/04/24	14	34.46	4	34.50	34.45	10	4,447	0.22%
2020/04/23	6	34.78	2	34.55	34.60	4	4,462	0.09%
2020/04/22	2	33.58	5	33.32	34.05	-3	4,453	-0.07%
2020/04/21	4	34.09	3	34.40	33.60	1	4,466	0.02%
2020/04/20	0	0.00	2	34.83	34.90	-2	4,514	-0.04%
2020/04/17	9	34.90	8	34.63	34.75	1	4,584	0.02%
2020/04/16	6	35.20	20	35.05	35.15	-14	4,539	-0.31%
2020/04/15	21	35.43	5	35.05	35.20	16	4,612	0.35%
2020/04/14	30	35.32	27	35.42	35.40	3	4,612	0.07%
2020/04/13	32	34.65	72	34.93	34.80	-40	4,589	-0.87%
2020/04/10	1	33.30	5	33.13	33.30	-4	4,513	-0.09%
2020/04/09	5	33.53	10	33.18	33.00	-5	4,571	-0.11%
2020/04/08	23	32.73	9	33.26	33.50	14	4,574	0.31%
2020/04/07	70	32.04	39	31.79	32.90	31	4,500	0.69%
2020/04/06	1	30.30	2	30.35	30.50	-1	4,421	-0.02%
2020/04/01	2	29.95	0	0.00	30.30	2	4,431	0.05%
2020/03/31	1	30.20	22	30.35	29.80	-21	4,456	-0.47%
2020/03/30	5	29.69	4	30.08	30.20	1	4,472	0.02%
2020/03/27	2	30.48	5.2	30.40	30.20	-3.2	4,543	-0.07%
2020/03/26	4	29.29	6	29.48	29.70	-2	4,546	-0.04%
2020/03/25	14	29.70	4	30.00	29.70	10	4,561	0.22%
2020/03/24	4	28.31	4	28.48	28.25	0	4,573	0.00%
2020/03/23	3	27.25	4	27.10	27.10	-1	4,808	-0.02%
2020/03/20	7	28.36	7	28.34	28.60	0	5,173	0.00%
2020/03/19	13	26.76	6	26.80	26.45	7	5,391	0.13%
2020/03/18	2	29.95	10	29.96	29.35	-8	5,436	-0.15%
2020/03/17	26	30.21	18	30.00	29.90	8	5,549	0.14%
2020/03/16	18	32.14	5	31.82	31.00	13	5,561	0.23%
2020/03/13	38	30.99	21	31.07	31.95	17	5,565	0.31%
2020/03/12	26	35.25	6	34.79	34.30	20	5,506	0.36%
2020/03/11	11	38.50	4	38.65	38.05	7	5,468	0.13%
2020/03/10	6	37.48	16	37.97	38.55	-10	5,761	-0.17%
2020/03/09	12	38.85	9	38.53	38.00	3	5,901	0.05%
2020/03/06	20	39.72	16	39.40	39.70	4	5,920	0.07%
2020/03/05	13	39.35	57	39.06	39.65	-44	6,003	-0.73%
2020/03/04	5	38.00	4	38.16	38.40	1	6,457	0.02%
2020/03/03	5	37.52	17	38.53	38.30	-12	6,684	-0.18%
2020/03/02	8	36.49	3	36.48	36.25	5	6,716	0.07%
2020/02/27	19	37.74	7	37.71	37.00	12	6,860	0.17%
2020/02/26	9	39.12	15	39.29	39.30	-6	6,803	-0.09%
2020/02/25	1	38.30	6	38.32	38.90	-5	6,761	-0.07%
2020/02/24	12	38.58	3	38.60	39.15	9	6,759	0.13%
2020/02/21	3	38.97	8	39.01	38.95	-5	6,745	-0.07%
2020/02/20	1	38.70	12	38.62	38.50	-11	6,684	-0.16%
2020/02/18	14	38.32	2	38.38	38.05	12	6,686	0.18%
2020/02/17	37	38.44	4	38.51	38.60	33	6,701	0.49%
2020/02/14	19	38.15	4	37.94	38.00	15	6,672	0.22%
2020/02/13	70	38.08	27	38.44	37.70	43	6,723	0.64%
2020/02/12	28	38.18	26	38.32	38.30	2	6,714	0.03%
2020/02/11	11	37.59	4	37.18	37.65	7	6,756	0.10%
2020/02/10	13	35.68	11	36.39	36.60	2	6,972	0.03%
2020/02/07	4	36.46	24	36.51	36.35	-20	7,364	-0.27%
2020/02/06	9	36.62	5	36.97	37.10	4	7,746	0.05%
2020/02/05	9	35.66	7	36.05	35.85	2	7,741	0.03%
2020/02/04	9	34.79	10	35.04	35.95	-1	7,703	-0.01%
2020/02/03	53	33.36	13	33.40	33.40	40	7,678	0.52%
2020/01/31	36	37.34	48	37.91	36.45	-12	7,587	-0.16%
2020/01/30	16	38.54	21	38.64	38.45	-5	7,532	-0.07%
2020/01/20	4	42.94	2	42.93	42.70	2	7,534	0.03%
2020/01/16	0	0.00	1	43.30	43.40	-1	7,662	-0.01%
2020/01/15	7	43.61	16	43.88	43.35	-9	7,873	-0.11%
2020/01/14	6	43.78	13	44.08	43.75	-7	8,146	-0.09%
2020/01/13	4	43.28	6	43.26	43.40	-2	8,108	-0.02%
2020/01/10	0	0.00	1	42.60	42.55	-1	8,078	-0.01%
2020/01/09	8	42.72	5	42.90	42.40	3	8,088	0.04%
2020/01/08	7	42.83	2	42.70	43.15	5	8,102	0.06%
2020/01/07	103	43.25	106	43.02	43.10	-3	8,246	-0.04%	大買/大賣/
2020/01/06	13	42.03	8	42.66	42.80	5	8,254	0.06%
2020/01/03	94	42.77	100	42.87	42.80	-6	8,271	-0.07%
2020/01/02	71	43.11	5	43.17	43.10	66	8,253	0.80%
2019/12/31	2	42.70	3	42.80	42.55	-1	8,331	-0.01%
2019/12/30	30	42.56	23	42.56	42.55	7	8,401	0.08%
2019/12/27	23	42.45	30	42.50	42.35	-7	8,440	-0.08%
2019/12/26	48	42.23	43	42.33	42.20	5	8,527	0.06%
2019/12/25	4	42.16	4	42.35	42.45	0	8,590	0.00%
2019/12/24	9	41.58	1	41.60	41.45	8	8,942	0.09%
2019/12/23	61	42.04	54	42.31	41.95	7	8,962	0.08%
2019/12/20	7	42.48	0	0.00	42.60	7	9,107	0.08%
2019/12/19	7	42.75	2	42.53	42.75	5	9,700	0.05%
2019/12/18	144	42.90	150	43.20	42.60	-6	10,083	-0.06%	大買/大賣/
2019/12/17	161	44.52	149	44.92	44.25	12	10,305	0.12%	大買/大賣/
2019/12/16	15	46.09	41	46.08	46.80	-26	10,013	-0.26%
2019/12/13	9	45.12	67	45.48	45.30	-58	9,961	-0.58%
2019/12/12	77	45.90	24	45.76	44.85	53	10,269	0.52%
2019/12/11	53	45.22	49	45.41	45.30	4	10,281	0.04%
2019/12/10	28	44.85	22	44.27	45.00	6	10,391	0.06%
2019/12/09	29	45.12	23	45.64	45.00	6	10,420	0.06%
2019/12/06	37	45.36	50.1	45.40	45.30	-13.1	10,519	-0.12%
2019/12/05	113	45.75	162	45.65	45.40	-49	10,532	-0.47%	大買/大賣/
2019/12/04	10	45.14	20	44.95	45.25	-10	10,426	-0.10%
2019/12/03	43	44.48	44	44.50	44.50	-1	10,636	-0.01%
2019/12/02	130	44.68	133	43.73	44.85	-3	10,677	-0.03%	大買/大賣/
2019/11/29	84	45.21	86	45.47	44.40	-2	10,682	-0.02%
2019/11/28	26	43.98	33	43.90	43.90	-7	10,301	-0.07%
2019/11/27	9	43.01	2	42.68	42.60	7	10,422	0.07%
2019/11/26	14	42.19	51	42.83	43.00	-37	10,526	-0.35%
2019/11/25	1	41.65	3	41.45	41.25	-2	10,621	-0.02%
2019/11/22	0	0.00	20	41.20	41.00	-20	11,289	-0.18%
2019/11/21	12	40.16	13	40.70	41.00	-1	11,463	-0.01%
2019/11/20	18	40.62	3	40.65	40.60	15	11,769	0.13%
2019/11/19	0	0.00	4	41.14	40.75	-4	11,960	-0.03%
2019/11/18	6	41.21	7	41.22	41.05	-1	12,160	-0.01%
2019/11/15	2	41.08	37	41.12	40.90	-35	12,388	-0.28%
2019/11/14	23	40.38	11	40.63	40.65	12	12,744	0.09%
2019/11/13	4	41.40	4	41.36	41.30	0	12,941	0.00%
2019/11/12	16	41.60	12	41.52	41.45	4	13,341	0.03%
2019/11/11	17	40.49	0	0.00	40.40	17	13,834	0.12%
2019/11/08	28	41.04	37	41.36	41.00	-9	14,410	-0.06%
2019/11/07	36	40.55	4	40.89	40.60	32	14,552	0.22%
2019/11/06	134	42.81	53	43.98	42.00	81	14,468	0.56%	大買/
2019/11/05	51	44.87	49	44.70	45.30	2	14,132	0.01%
2019/11/04	23	43.80	7	43.86	43.50	16	13,749	0.12%
2019/11/01	2	43.45	1	43.55	43.50	1	13,691	0.01%
2019/10/31	32	43.89	20	43.47	43.35	12	13,704	0.09%
2019/10/30	0	0.00	22	43.38	43.65	-22	13,699	-0.16%
2019/10/29	17	42.98	13	43.53	42.80	4	13,673	0.03%
2019/10/28	25	43.88	6.2	44.02	43.85	18.8	13,617	0.14%
2019/10/25	11	43.70	6	43.18	43.15	5	13,563	0.04%
2019/10/24	3	44.23	6	44.33	44.10	-3	13,517	-0.02%
2019/10/23	21	44.47	20	44.80	44.35	1	13,520	0.01%
2019/10/22	52	44.30	24	43.80	44.10	28	13,312	0.21%
2019/10/21	3	42.62	4	42.79	42.75	-1	13,039	-0.01%
2019/10/18	24	42.25	70.2	42.35	42.25	-46.2	12,991	-0.36%
2019/10/17	68	42.05	12	42.00	41.95	56	12,961	0.43%
2019/10/16	26	42.42	23	42.71	42.00	3	12,920	0.02%
2019/10/15	27	42.50	77	42.46	42.45	-50	12,807	-0.39%
2019/10/14	8	41.48	4	41.61	41.15	4	12,605	0.03%
2019/10/09	4	40.50	2	40.55	40.50	2	12,511	0.02%
2019/10/08	21	41.75	10	41.40	41.25	11	12,425	0.09%
2019/10/07	6	41.99	29	41.46	42.00	-23	12,362	-0.19%
2019/10/04	8	41.10	11	41.15	41.00	-3	12,222	-0.02%
2019/10/03	25	41.57	0	0.00	41.95	25	12,128	0.21%
2019/10/02	8	41.67	13	41.60	42.40	-5	12,070	-0.04%
2019/10/01	23	40.76	7.1	40.92	41.00	15.9	11,963	0.13%
2019/09/27	133	40.75	67	41.80	40.60	66	11,886	0.56%	大買/
2019/09/26	26	43.56	16	43.53	43.50	10	11,505	0.09%
2019/09/25	42	43.73	61	43.43	43.20	-19	11,442	-0.17%
2019/09/24	87	44.18	240	44.53	43.45	-153	11,299	-1.35%	大賣/鉅額交易
2019/09/23	222	47.78	117	47.28	46.80	105	10,695	0.98%	大買/大賣/鉅額交易
2019/09/20	48	48.13	162	48.17	48.60	-114	10,293	-1.11%	大賣/鉅額交易
2019/09/19	49.1	46.54	74	46.34	46.90	-24.9	9,803	-0.25%
2019/09/18	30	47.01	15	47.43	46.55	15	9,709	0.15%
2019/09/17	202	47.41	29.8	47.38	47.10	172.2	9,484	1.82%	大買/鉅額交易
2019/09/16	20	45.80	17	46.15	46.50	3	9,039	0.03%
2019/09/12	3	45.27	4	45.11	46.35	-1	8,913	-0.01%
2019/09/11	49	45.47	42	45.38	45.20	7	8,751	0.08%
2019/09/10	116	45.57	46.1	45.18	45.30	69.9	8,666	0.81%	大買/
2019/09/09	22	46.39	22	46.50	46.50	0	8,491	0.00%
2019/09/06	97	46.46	84	46.92	46.30	13	8,432	0.15%
2019/09/05	50	46.47	83	46.49	46.70	-33	8,273	-0.40%
2019/09/04	25	44.82	2	44.68	45.25	23	7,862	0.29%
2019/09/03	65	44.97	38	45.23	45.05	27	7,723	0.35%
2019/09/02	8	44.30	13	44.38	44.50	-5	7,511	-0.07%
2019/08/30	19	45.33	59	45.57	43.20	-40	7,313	-0.55%
2019/08/29	71	46.89	92	46.70	46.80	-21	6,927	-0.30%
2019/08/28	42	46.35	59	46.32	46.30	-17	6,709	-0.25%
2019/08/27	201	46.38	211	46.34	46.50	-10	6,414	-0.16%	大買/大賣/
2019/08/26	18	42.55	18	42.37	43.55	0	5,719	0.00%
2019/08/23	47	43.25	84	43.27	42.95	-37	5,531	-0.67%
2019/08/22	38	42.52	36	42.62	42.30	2	5,193	0.04%
2019/08/21	80	42.15	20	41.91	42.00	60	4,975	1.21%
2019/08/20	14	41.27	42	41.72	40.80	-28	4,749	-0.59%
2019/08/19	109	43.11	54	43.36	42.30	55	4,500	1.22%	大買/
2019/08/16	31	41.31	53	41.44	41.75	-22	4,112	-0.53%
2019/08/15	47.1	41.00	118	41.56	41.80	-70.9	3,876	-1.83%	大賣/
2019/08/14	104	40.56	129	40.64	41.50	-25	3,444	-0.73%	大買/大賣/
2019/08/13	107	38.39	188	38.38	38.20	-81	2,872	-2.82%	大買/大賣/
2019/08/12	18	37.38	71	37.79	38.10	-53	2,255	-2.35%
2019/08/08	115	34.47	66	34.19	34.65	49	2,010	2.44%	大買/
2019/08/07	0	0.00	101	33.56	33.65	-101	1,853	-5.45%	大賣/鉅額交易
2019/08/06	27	31.64	36	32.18	32.65	-9	1,774	-0.51%
2019/08/05	11	32.06	1	32.15	32.00	10	1,759	0.57%
2019/08/02	3	32.38	0	0.00	32.30	3	1,764	0.17%
2019/08/01	4	33.34	1	33.50	33.40	3	1,744	0.17%
2019/07/31	2	32.85	0	0.00	33.35	2	1,681	0.12%
2019/07/30	26	33.12	21	32.81	32.80	5	1,668	0.30%
2019/07/29	7	33.39	30	33.66	33.70	-23	1,635	-1.41%
2019/07/26	6	32.98	3	33.00	33.10	3	1,575	0.19%
2019/07/25	6	32.94	17	33.04	32.75	-11	1,546	-0.71%
2019/07/24	19	31.63	1	31.80	31.85	18	1,474	1.22%
2019/07/23	0	0.00	39	31.67	31.80	-39	1,489	-2.62%
2019/07/19	0	0.00	1	31.30	31.15	-1	1,504	-0.07%
2019/07/18	0	0.00	1	30.85	30.75	-1	1,492	-0.07%
2019/07/17	0	0.00	1	31.10	31.00	-1	1,504	-0.07%
2019/07/16	1	31.15	0	0.00	31.10	1	1,542	0.06%
2019/07/15	1	31.20	0	0.00	31.10	1	1,577	0.06%
2019/07/12	0	0.00	18	31.25	30.95	-18	1,615	-1.11%
2019/07/11	2	30.95	0	0.00	30.85	2	1,647	0.12%
2019/07/10	1	30.70	0	0.00	30.75	1	1,765	0.06%
2019/07/09	1	30.70	0	0.00	30.45	1	1,802	0.06%
2019/07/08	0	0.00	2	31.10	30.90	-2	1,820	-0.11%
2019/07/05	0	0.00	4	31.26	31.30	-4	1,842	-0.22%
2019/07/03	2	30.90	3	31.00	30.90	-1	1,975	-0.05%
2019/07/02	6	31.43	6	31.38	31.50	0	2,063	0.00%
2019/07/01	5	30.79	2	30.55	31.45	3	2,088	0.14%
2019/06/28	8	32.36	1	32.35	32.10	7	2,361	0.30%
2019/06/27	2	32.65	3	32.62	32.60	-1	2,417	-0.04%
2019/06/26	1	31.80	0	0.00	31.80	1	2,493	0.04%
2019/06/25	2	31.85	0	0.00	31.95	2	2,505	0.08%
2019/06/24	2	32.35	0	0.00	32.30	2	2,576	0.08%
2019/06/21	2	32.28	2	32.25	32.50	0	2,585	0.00%
2019/06/20	1	32.35	5	32.82	32.70	-4	2,619	-0.15%
2019/06/19	5	32.25	4	32.04	32.00	1	2,584	0.04%
2019/06/18	0	0.00	1	31.70	31.70	-1	2,568	-0.04%
2019/06/17	1	30.90	6	30.92	31.05	-5	2,561	-0.20%
2019/06/14	12	31.22	9	31.32	31.35	3	2,623	0.11%
2019/06/13	1	29.95	6	30.53	31.00	-5	2,623	-0.19%
2019/06/04	2	28.73	1	29.20	28.65	1	2,656	0.04%
2019/06/03	2	28.65	0	0.00	28.70	2	2,700	0.07%
2019/05/31	2	29.10	0	0.00	29.00	2	2,734	0.07%
2019/05/30	0	0.00	11	28.89	28.90	-11	2,754	-0.40%
2019/05/29	3	28.10	5	28.45	28.15	-2	2,785	-0.07%
2019/05/28	0	0.00	3	28.25	28.30	-3	2,896	-0.10%
2019/05/27	3	28.18	0	0.00	28.15	3	3,286	0.09%
2019/05/24	0	0.00	4	28.34	28.25	-4	3,344	-0.12%
2019/05/23	2	28.45	5	28.35	28.30	-3	3,368	-0.09%
2019/05/21	0	0.00	1	29.00	29.10	-1	3,435	-0.03%
2019/05/20	1	28.40	0	0.00	28.50	1	3,451	0.03%
2019/05/17	9	28.97	2	29.00	28.85	7	3,485	0.20%
2019/05/16	2	29.73	14	29.80	29.60	-12	3,536	-0.34%
2019/05/15	9	30.07	7	29.64	30.05	2	3,645	0.05%
2019/05/14	5	27.58	3	27.83	29.50	2	3,661	0.05%
2019/05/13	7	29.14	2	28.85	28.70	5	3,712	0.13%
2019/05/10	1	30.00	0	0.00	29.85	1	3,759	0.03%
2019/05/09	9	30.59	0	0.00	30.35	9	3,760	0.24%
2019/05/07	3	31.90	2	31.95	31.85	1	3,774	0.03%
2019/05/06	24	31.90	2	32.10	31.70	22	3,817	0.58%
2019/05/03	1	33.05	0	0.00	32.90	1	3,807	0.03%
2019/05/02	1	32.90	2	33.05	33.00	-1	3,818	-0.03%
2019/04/30	1	32.35	1	32.65	32.80	0	3,854	0.00%
2019/04/29	13	33.48	0	0.00	33.00	13	3,914	0.33%
2019/04/26	0	0.00	1	34.00	34.00	-1	3,924	-0.03%
2019/04/25	5	34.86	8	34.84	34.60	-3	3,952	-0.08%
2019/04/23	5	34.10	1	34.25	34.40	4	4,004	0.10%
2019/04/22	24	34.65	2	34.70	34.55	22	4,007	0.55%
2019/04/19	12	34.25	1	34.90	34.90	11	4,037	0.27%
2019/04/18	3	34.77	6	34.05	33.85	-3	4,000	-0.07%
2019/04/17	29	34.62	14	34.62	34.50	15	3,983	0.38%
2019/04/16	25	34.67	3	34.65	34.90	22	4,021	0.55%
2019/04/15	12	33.31	1	33.60	33.75	11	3,935	0.28%
2019/04/12	32	32.98	1	32.95	32.80	31	3,916	0.79%
2019/04/11	2	33.65	1	33.35	33.15	1	3,913	0.03%
2019/04/10	0	0.00	2	33.93	33.85	-2	3,898	-0.05%
2019/04/09	10	34.68	2	34.68	34.35	8	3,879	0.21%
2019/04/08	7	33.86	7	33.71	34.00	0	3,761	0.00%
2019/04/03	6	34.67	24	34.59	34.60	-18	3,670	-0.49%
2019/04/02	22	35.14	8	34.94	34.55	14	3,618	0.39%
2019/04/01	11	33.35	8	33.43	33.40	3	3,357	0.09%
2019/03/29	12	33.02	11	33.13	33.30	1	3,274	0.03%
2019/03/28	3	32.35	0	0.00	32.45	3	3,149	0.10%
2019/03/27	4	32.39	9	32.73	32.70	-5	3,173	-0.16%
2019/03/26	1	31.85	2	32.05	31.85	-1	3,124	-0.03%
2019/03/25	20	31.79	8	31.78	31.95	12	3,122	0.38%
2019/03/20	5	31.86	11	31.94	31.85	-6	3,073	-0.20%
2019/03/19	7	32.69	7	32.59	32.20	0	3,165	0.00%
2019/03/18	4	32.38	2	32.20	32.50	2	3,114	0.06%
2019/03/15	1	31.80	6	31.52	31.75	-5	3,052	-0.16%
2019/03/14	2	30.75	0	0.00	30.75	2	3,083	0.06%
2019/03/13	0	0.00	2	30.85	30.80	-2	3,133	-0.06%
2019/03/12	20	31.22	0	0.00	31.00	20	3,192	0.63%
2019/03/08	1	31.25	0	0.00	31.05	1	3,320	0.03%
2019/03/07	5	31.76	4	31.66	31.30	1	3,361	0.03%
2019/03/06	1	31.40	1	31.35	31.30	0	3,401	0.00%
2019/03/05	0	0.00	5	31.75	31.65	-5	3,417	-0.15%
2019/03/04	10	32.55	0	0.00	32.00	10	3,417	0.29%
2019/02/27	7	31.76	26	31.89	32.50	-19	3,436	-0.55%
2019/02/26	42	32.70	33	32.77	32.55	9	3,339	0.27%
2019/02/25	1	30.90	5	30.56	31.20	-4	2,972	-0.13%
2019/02/22	2	30.33	15	30.43	30.30	-13	2,923	-0.44%
2019/02/21	0	0.00	15	30.75	30.80	-15	2,927	-0.51%
2019/02/20	0	0.00	7	30.73	30.75	-7	2,971	-0.24%
2019/02/19	1	30.55	7	30.78	30.60	-6	2,943	-0.20%
2019/02/18	9	30.86	3	31.55	30.70	6	2,941	0.20%
2019/02/15	20	30.88	5	30.95	31.00	15	2,918	0.51%
2019/02/14	22	31.28	11	30.95	31.20	11	2,878	0.38%
2019/02/13	8	30.23	20.1	30.10	30.20	-12.1	2,851	-0.42%
2019/02/12	11	30.64	0	0.00	30.60	11	2,821	0.39%
2019/02/11	7	30.89	2	30.35	30.70	5	2,757	0.18%
2019/01/30	1	29.95	4	30.14	29.95	-3	2,692	-0.11%
2019/01/29	2	29.90	0	0.00	29.80	2	2,682	0.07%
2019/01/28	77	30.00	4	30.30	30.15	73	2,676	2.73%
2019/01/25	87	29.94	5	30.00	30.05	82	2,701	3.04%
2019/01/24	2	29.43	0	0.00	29.30	2	2,658	0.08%
2019/01/23	2	29.55	0	0.00	29.55	2	2,654	0.08%
2019/01/22	6	29.96	4	30.15	30.00	2	2,639	0.08%
2019/01/21	6	30.17	41	30.12	30.05	-35	2,591	-1.35%
2019/01/18	5	29.30	9	29.32	29.30	-4	2,512	-0.16%
2019/01/17	26	29.27	2	29.43	29.15	24	2,491	0.96%
2019/01/16	0	0.00	21	29.05	29.55	-21	2,448	-0.86%
2019/01/15	2	28.25	1	28.25	28.15	1	2,341	0.04%
2019/01/14	0	0.00	35	28.49	28.05	-35	2,339	-1.50%
2019/01/11	6	28.22	6	28.38	28.30	0	2,327	0.00%
2019/01/10	1	27.95	2	27.93	28.00	-1	2,258	-0.04%
2019/01/09	0	0.00	5	27.85	27.85	-5	2,264	-0.22%
2019/01/08	5	27.83	1	27.80	27.90	4	2,242	0.18%
2019/01/07	2	26.85	6	26.80	27.30	-4	2,172	-0.18%
2019/01/04	10	26.29	1	26.40	26.40	9	2,170	0.41%
2019/01/03	5	27.08	3	26.93	27.15	2	2,196	0.09%
2019/01/02	0	0.00	17	28.15	27.55	-17	2,192	-0.78%
2018/12/28	8	28.24	82	28.08	28.05	-74	2,188	-3.38%
2018/12/27	0	0.00	58	28.70	28.25	-58	2,211	-2.62%
2018/12/26	1	28.60	0	0.00	28.25	1	2,194	0.05%
2018/12/25	0	0.00	1	29.10	29.10	-1	2,183	-0.05%
2018/12/24	10	29.59	6	29.68	29.85	4	2,183	0.18%
2018/12/20	48	28.96	8	28.44	28.30	40	2,195	1.82%
2018/12/18	5	28.00	0	0.00	28.10	5	2,125	0.24%
2018/12/17	8	28.62	2	29.00	28.55	6	2,123	0.28%
2018/12/14	4	28.85	0	0.00	29.15	4	2,147	0.19%
2018/12/13	9	29.37	0	0.00	29.15	9	2,214	0.41%
2018/12/12	33	29.83	43	29.99	30.00	-10	2,202	-0.45%
2018/12/11	0	0.00	3	28.05	28.90	-3	2,113	-0.14%
2018/12/10	10	27.58	0	0.00	27.70	10	2,176	0.46%
2018/12/07	19	28.01	11.2	28.30	28.20	7.8	2,176	0.36%
2018/12/06	26	29.63	4	30.11	29.10	22	2,101	1.05%
2018/12/05	25	30.82	7	30.73	30.70	18	2,055	0.88%
2018/12/04	10	30.94	23	31.48	31.95	-13	2,034	-0.64%
2018/12/03	9	30.60	2	30.80	30.90	7	1,987	0.35%
2018/11/30	3	29.60	1	30.00	30.00	2	1,923	0.10%
2018/11/29	5	29.40	2	29.88	29.60	3	1,891	0.16%
2018/11/27	1	28.40	1	28.45	28.85	0	1,772	0.00%
2018/11/26	2	28.70	3	28.40	28.45	-1	1,750	-0.06%
2018/11/23	3	27.58	2	27.45	27.30	1	1,706	0.06%
2018/11/22	0	0.00	5	28.24	28.00	-5	1,724	-0.29%
2018/11/20	3	28.40	0	0.00	28.40	3	1,737	0.17%
2018/11/16	6	27.59	0	0.00	27.85	6	1,652	0.36%
2018/11/14	1	27.90	1	28.25	27.70	0	1,647	0.00%
2018/11/13	1	27.35	1	28.10	28.05	0	1,671	0.00%
2018/11/12	3	28.65	6	28.41	28.35	-3	1,689	-0.18%
2018/11/09	0	0.00	2	27.18	27.30	-2	1,623	-0.12%
2018/11/08	0	0.00	2	27.48	26.90	-2	1,630	-0.12%
2018/11/06	1	27.15	2	27.10	26.70	-1	1,720	-0.06%
2018/11/05	1	26.70	1	27.00	26.70	0	1,794	0.00%
2018/11/02	22	27.85	21	27.90	27.15	1	1,795	0.06%
2018/10/31	2	24.58	1	24.50	25.45	1	1,740	0.06%
2018/10/30	1	23.95	0	0.00	23.90	1	1,733	0.06%
2018/10/24	2	25.40	0	0.00	25.45	2	1,826	0.11%
2018/10/17	1	27.30	2	26.68	26.20	-1	1,908	-0.05%
2018/10/16	1	25.90	0	0.00	25.90	1	1,909	0.05%
2018/10/12	0	0.00	10	25.30	25.60	-10	1,912	-0.52%
2018/10/11	7	25.80	12	25.77	25.75	-5	1,897	-0.26%
2018/10/09	11	28.73	4	28.60	28.60	7	1,890	0.37%
2018/10/08	0	0.00	2	29.10	29.10	-2	1,885	-0.11%
2018/10/05	3	29.65	12	29.51	29.30	-9	1,896	-0.47%
2018/10/04	3	31.50	0	0.00	31.25	3	1,879	0.16%
2018/10/03	0	0.00	3	31.80	31.60	-3	1,883	-0.16%
2018/10/02	2	32.03	12	31.85	31.90	-10	1,892	-0.53%
2018/10/01	2	32.53	4	32.46	32.45	-2	1,906	-0.10%
2018/09/28	14	31.95	0	0.00	31.90	14	1,948	0.72%
2018/09/27	2	31.95	4	31.98	31.85	-2	1,955	-0.10%
2018/09/25	2	31.25	82	31.28	31.55	-80	1,945	-4.11%
2018/09/21	2	31.25	0	0.00	31.40	2	1,962	0.10%
2018/09/20	7	31.92	7	31.59	31.40	0	2,000	0.00%
2018/09/19	16	32.97	8	32.85	32.60	8	2,034	0.39%
2018/09/18	7	31.83	8	31.80	32.00	-1	1,990	-0.05%
2018/09/14	5	31.23	7	31.79	32.80	-2	2,040	-0.10%
2018/09/13	0	0.00	1	29.95	30.25	-1	1,972	-0.05%
2018/09/12	0	0.00	1	29.45	29.35	-1	1,973	-0.05%
2018/09/11	1	28.50	0	0.00	29.35	1	1,986	0.05%
2018/09/10	1	29.35	2	28.63	28.40	-1	2,006	-0.05%
2018/09/07	3	31.33	1	31.45	30.60	2	1,997	0.10%
2018/09/05	0	0.00	11	32.78	32.70	-11	2,066	-0.53%
2018/09/03	1	32.05	0	0.00	32.00	1	2,299	0.04%
2018/08/31	0	0.00	2	32.60	32.80	-2	2,317	-0.09%
2018/08/30	2	32.80	2	32.80	32.75	0	2,359	0.00%
2018/08/29	1	33.75	2	33.33	33.15	-1	2,396	-0.04%
2018/08/28	0	0.00	3	33.35	33.30	-3	2,399	-0.13%
2018/08/24	0	0.00	1	31.90	31.95	-1	2,418	-0.04%
2018/08/23	1	31.85	1	32.20	32.10	0	2,534	0.00%
2018/08/22	0	0.00	2	31.85	31.80	-2	2,538	-0.08%
2018/08/21	2	31.60	0	0.00	31.60	2	2,546	0.08%
2018/08/20	2	31.95	1	32.25	31.80	1	2,565	0.04%
2018/08/17	2	33.10	0	0.00	33.40	2	2,584	0.08%
2018/08/16	1	32.40	5	32.40	32.60	-4	2,627	-0.15%
2018/08/15	3	33.12	5	32.90	32.80	-2	2,621	-0.08%
2018/08/14	1	33.40	1	33.30	33.50	0	2,631	0.00%
2018/08/13	2	33.63	1	32.40	32.60	1	2,627	0.04%
2018/08/10	5	36.50	2	35.85	35.80	3	2,563	0.12%
2018/08/08	1	37.90	8	37.80	37.70	-7	2,558	-0.27%
2018/08/07	1	37.85	0	0.00	37.85	1	2,579	0.04%
2018/08/06	2	38.10	0	0.00	38.00	2	2,584	0.08%
2018/08/03	1	38.60	5	38.55	38.20	-4	2,602	-0.15%
2018/08/02	1	39.30	0	0.00	38.50	1	2,624	0.04%
2018/08/01	0	0.00	3	39.12	39.00	-3	2,603	-0.12%
2018/07/31	0	0.00	7	38.35	38.65	-7	2,586	-0.27%
2018/07/27	0	0.00	14	38.06	38.05	-14	2,603	-0.54%
2018/07/26	0	0.00	5	38.07	38.05	-5	2,625	-0.19%
2018/07/24	8	37.80	0	0.00	38.00	8	2,620	0.31%
2018/07/19	5	38.00	2	37.60	37.60	3	2,629	0.11%
2018/07/18	0	0.00	8	37.70	37.70	-8	2,699	-0.30%
2018/07/17	4	38.18	0	0.00	38.00	4	2,771	0.14%
2018/07/16	0	0.00	2	37.65	37.85	-2	2,780	-0.07%
2018/07/13	1	37.85	0	0.00	37.70	1	2,812	0.04%
2018/07/12	0	0.00	39	37.40	37.55	-39	2,835	-1.38%
2018/07/11	0	0.00	1	37.55	37.35	-1	2,875	-0.03%
2018/07/09	0	0.00	11	38.00	37.80	-11	3,295	-0.33%
2018/07/06	17	37.72	9	37.84	38.00	8	3,328	0.24%
2018/07/05	3	37.45	5	37.95	37.20	-2	3,292	-0.06%
2018/07/04	37	37.49	2	37.30	37.30	35	3,275	1.07%
2018/07/03	7	37.84	2	37.90	37.60	5	3,303	0.15%
2018/06/29	9	37.68	0	0.00	37.60	9	3,293	0.27%
2018/06/28	5	40.10	31	40.31	40.00	-26	3,311	-0.79%
2018/06/27	0	0.00	32	40.37	40.35	-32	3,296	-0.97%
2018/06/26	2	40.40	1	40.65	40.20	1	3,309	0.03%
2018/06/25	16	41.97	13	41.55	41.25	3	3,337	0.09%
2018/06/22	4	40.98	0	0.00	41.05	4	3,324	0.12%
2018/06/21	0	0.00	3	41.47	41.40	-3	3,325	-0.09%
2018/06/20	3	40.85	4	41.65	40.85	-1	3,344	-0.03%
2018/06/19	22	41.86	3	41.85	41.50	19	3,344	0.57%
2018/06/15	11	42.05	3	42.08	42.25	8	3,341	0.24%
2018/06/14	4	41.94	7	41.94	41.65	-3	3,314	-0.09%
2018/06/13	4	41.85	24	41.58	41.45	-20	3,282	-0.61%
2018/06/12	57	42.56	53	43.02	42.20	4	3,249	0.12%
2018/06/11	9	41.05	1	41.15	41.50	8	3,079	0.26%
2018/06/08	70	40.66	1.3	40.75	40.60	68.7	3,144	2.18%
2018/06/07	15	40.95	4	40.90	40.65	11	3,184	0.35%
2018/06/06	2	40.58	8	40.44	40.70	-6	3,253	-0.18%
2018/06/05	4	40.43	0	0.00	40.05	4	3,324	0.12%
2018/06/04	1	40.55	2	40.35	40.30	-1	3,317	-0.03%
2018/06/01	11	39.83	0	0.00	39.85	11	3,321	0.33%
2018/05/31	2	40.08	4	40.04	39.85	-2	3,334	-0.06%
2018/05/30	0	0.00	8	38.94	38.85	-8	3,286	-0.24%
2018/05/29	2	39.25	2	39.20	39.10	0	3,360	0.00%
2018/05/28	1	39.40	0	0.00	39.10	1	3,434	0.03%
2018/05/25	5.5	39.22	20	39.29	39.20	-14.5	3,448	-0.42%
2018/05/24	14	39.77	8	39.66	39.55	6	3,460	0.17%
2018/05/23	0	0.00	1	38.90	38.85	-1	3,418	-0.03%
2018/05/22	1	39.00	41	39.11	39.00	-40	3,449	-1.16%
2018/05/21	1	38.90	0	0.00	39.10	1	3,453	0.03%
2018/05/18	0	0.00	1	38.75	38.75	-1	3,462	-0.03%
2018/05/17	0	0.00	14	39.32	39.25	-14	3,513	-0.40%
2018/05/16	0	0.00	1	38.50	38.50	-1	3,507	-0.03%
2018/05/15	6	38.64	2	38.98	38.25	4	3,546	0.11%
2018/05/14	6.9	38.39	2	38.58	38.40	4.9	3,649	0.13%
2018/05/11	0	38.60	1	38.80	38.50	-1	3,703	-0.03%
2018/05/10	4.7	39.10	19	39.08	39.05	-14.3	3,711	-0.39%
2018/05/09	1	38.05	0	0.00	38.40	1	3,736	0.03%
2018/05/08	15	37.97	0	0.00	37.85	15	3,789	0.40%
2018/05/07	7	38.21	4	38.31	37.95	3	3,852	0.08%
2018/05/04	5	38.47	0	0.00	38.15	5	3,982	0.13%
2018/05/03	1	38.50	22	38.55	38.15	-21	4,055	-0.52%
2018/04/30	12	39.05	2	39.10	39.15	10	4,180	0.24%
2018/04/27	7	39.31	0	0.00	39.10	7	4,217	0.17%
2018/04/26	24	39.95	8	39.39	39.00	16	4,253	0.38%
2018/04/25	8	39.39	8.2	39.78	39.90	-0.2	4,308	-0.01%
2018/04/24	31	39.89	6	39.94	39.55	25	4,371	0.57%
2018/04/23	8.4	41.67	7	41.40	41.25	1.4	4,359	0.03%
2018/04/20	0	0.00	55	43.35	43.10	-55	4,368	-1.26%
2018/04/19	0	0.00	4	43.25	43.10	-4	4,430	-0.09%
2018/04/18	12	43.19	2	43.03	42.85	10	4,569	0.22%
2018/04/17	4	43.14	9	42.70	42.65	-5	4,625	-0.11%
2018/04/16	0	0.00	3	43.53	43.40	-3	4,656	-0.06%
2018/04/13	36	44.22	36	44.08	43.95	0	4,860	0.00%
2018/04/12	1	42.30	1	42.20	42.30	0	5,110	0.00%
2018/04/11	1	41.05	1	41.25	41.05	0	5,324	0.00%
2018/04/09	15	41.45	0	0.00	41.30	15	5,461	0.27%
2018/04/03	1	42.55	0	0.00	42.50	1	5,469	0.02%
2018/04/02	36	43.19	0	0.00	43.15	36	5,508	0.65%
2018/03/31	3	43.73	1	43.45	43.35	2	5,627	0.04%
2018/03/30	3	43.20	8	43.32	43.15	-5	5,713	-0.09%
2018/03/29	2	43.35	3	43.43	43.05	-1	5,768	-0.02%
2018/03/28	3	43.08	3	43.22	43.05	0	5,779	0.00%
2018/03/27	2	42.45	4	42.71	42.60	-2	5,873	-0.03%
2018/03/26	1	41.10	4	40.88	41.75	-3	5,918	-0.05%
2018/03/23	3	41.37	0	0.00	41.20	3	5,934	0.05%
2018/03/22	0	0.00	1	42.55	42.25	-1	5,938	-0.02%
2018/03/21	2	42.58	2	42.43	42.55	0	6,059	0.00%
2018/03/20	2	42.20	1	42.30	42.15	1	6,083	0.02%
2018/03/16	0	0.00	1	42.50	42.45	-1	6,222	-0.02%
2018/03/15	3	42.97	9	42.99	42.95	-6	6,249	-0.10%
2018/03/14	4	43.79	2	43.68	43.25	2	6,329	0.03%
2018/03/13	3	42.95	6	43.13	43.55	-3	6,380	-0.05%
2018/03/12	14	43.56	17	43.61	43.25	-3	6,518	-0.05%
2018/03/09	6	42.99	1	43.30	43.20	5	6,528	0.08%
2018/03/08	9	42.69	0	0.00	42.50	9	6,468	0.14%
2018/03/07	0	0.00	5	42.45	42.45	-5	6,481	-0.08%
2018/03/06	3	42.33	1	42.45	42.20	2	6,567	0.03%
2018/03/05	5	43.24	4	42.51	42.35	1	6,667	0.01%
2018/03/02	6	43.51	6	43.51	43.20	0	6,704	0.00%
2018/03/01	10	43.17	3	43.28	43.30	7	6,668	0.10%
2018/02/27	0	0.00	4	42.53	42.40	-4	6,750	-0.06%
2018/02/26	3	42.35	8	42.23	42.35	-5	6,778	-0.07%
2018/02/23	1	42.20	10	41.71	41.60	-9	6,778	-0.13%
2018/02/22	4	41.74	12	41.54	41.45	-8	6,832	-0.12%
2018/02/21	0	0.00	1	40.80	40.80	-1	6,834	-0.01%
2018/02/12	16	39.57	0	0.00	39.30	16	6,862	0.23%
2018/02/09	9	38.15	34	39.02	39.45	-25	6,936	-0.36%
2018/02/08	33	39.90	12	40.09	39.80	21	6,955	0.30%
2018/02/07	4	41.61	8	41.71	41.30	-4	7,144	-0.06%
2018/02/06	40	40.29	51	41.32	40.50	-11	7,439	-0.15%
2018/02/05	20	43.90	13	42.15	43.70	7	7,371	0.09%
2018/02/02	3	43.62	0	0.00	43.25	3	7,397	0.04%
2018/02/01	5	44.06	3	44.55	43.60	2	7,484	0.03%
2018/01/31	10	43.67	109	43.05	44.05	-99	7,600	-1.30%	大賣/
2018/01/30	6	44.23	15	43.79	43.65	-9	7,710	-0.12%
2018/01/29	5	44.15	11	44.39	43.60	-6	7,968	-0.08%
2018/01/26	6	43.37	5	43.48	43.10	1	7,980	0.01%
2018/01/25	8	43.28	9	43.19	43.05	-1	8,232	-0.01%
2018/01/24	1	41.90	0	0.00	41.85	1	8,277	0.01%
2018/01/23	13	42.32	0	0.00	42.15	13	8,480	0.15%
2018/01/22	52	41.98	7	42.07	41.90	45	8,993	0.50%
2018/01/19	23	41.95	12	42.20	41.70	11	9,081	0.12%
2018/01/18	45	42.75	7	43.25	42.50	38	9,067	0.42%
2018/01/17	20	42.53	12	42.62	42.45	8	9,108	0.09%
2018/01/16	42	43.25	7	43.26	43.10	35	9,125	0.38%
2018/01/15	28	44.77	11	44.47	44.00	17	9,125	0.19%
2018/01/12	21	44.55	23	44.57	44.60	-2	9,108	-0.02%
2018/01/11	26	44.02	15	44.05	43.35	11	9,218	0.12%
2018/01/10	7	43.97	6	43.90	43.65	1	9,373	0.01%
2018/01/09	50	44.90	25	44.75	44.05	25	9,536	0.26%
2018/01/08	39	44.77	43	45.33	44.90	-4	9,404	-0.04%
2018/01/05	14	42.81	18	42.78	42.80	-4	8,875	-0.05%
2018/01/04	5	41.63	1	42.00	41.40	4	8,731	0.05%
2018/01/03	32	42.03	7	42.16	41.75	25	8,915	0.28%
2018/01/02	14	41.29	3	41.02	41.10	11	9,051	0.12%