金居 (8358)-富邦-永和券商分點個股進出

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
62.3
漲跌
▼1.8
漲幅
-2.81%
成交量
4,540張
產業
上櫃電子零組件類股
938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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/04/19	6	63.48	19	63.83	62.30	-13	4,411	-0.29%
2024/04/18	13	64.02	4	64.20	64.10	9	4,358	0.21%
2024/04/17	5.4	64.17	22	63.98	64.40	-16.6	4,311	-0.39%
2024/04/16	13.4	63.11	25.4	63.37	62.50	-12	4,254	-0.28%
2024/04/15	86.2	66.98	70	66.36	65.30	16.2	4,169	0.39%
2024/04/12	67.4	69.00	66	68.49	67.20	1.4	3,954	0.04%
2024/04/11	39	67.38	51	67.44	67.20	-12	3,653	-0.33%
2024/04/10	49.2	66.49	19	66.78	66.00	30.2	3,458	0.87%
2024/04/09	69	67.91	62.5	68.29	66.80	6.6	3,309	0.20%
2024/04/08	16.1	65.68	97	65.90	65.50	-80.9	2,837	-2.85%
2024/04/03	19	63.99	28.3	64.78	64.20	-9.2	2,583	-0.36%
2024/04/02	62.4	64.39	98.2	64.85	64.20	-35.8	2,408	-1.49%
2024/04/01	15	62.00	43.2	62.43	62.70	-28.2	1,963	-1.43%
2024/03/29	0	0.00	11.3	59.44	59.50	-11.3	1,748	-0.64%
2024/03/28	6	58.05	4	58.67	58.30	2	1,710	0.12%
2024/03/27	3	57.47	1	57.30	57.50	2	1,697	0.12%
2024/03/26	3	58.47	2	57.60	57.50	1	1,692	0.06%
2024/03/25	5	58.94	0	0.00	58.60	5	1,715	0.29%
2024/03/22	1	59.40	1.1	59.89	59.40	-0.1	1,714	0.00%
2024/03/21	11	59.17	5.6	59.19	59.30	5.4	1,729	0.31%
2024/03/20	3	58.43	5	58.72	59.30	-2	1,740	-0.11%
2024/03/19	0	0.00	11	58.69	58.60	-11	1,680	-0.65%
2024/03/18	1	57.70	1.3	57.96	58.10	-0.3	1,690	-0.02%
2024/03/15	2	57.05	0.1	57.50	57.20	2	1,700	0.11%
2024/03/14	2	56.90	2.1	57.75	57.20	-0.1	1,715	-0.01%
2024/03/13	1.2	56.99	1	56.90	57.00	0.2	1,722	0.01%
2024/03/12	0.4	58.50	1.1	58.01	58.10	-0.7	1,751	-0.04%
2024/03/11	2.1	57.27	2	57.35	57.50	0.1	1,795	0.00%
2024/03/08	7.2	57.16	15.1	56.83	56.60	-7.9	1,805	-0.44%
2024/03/07	5.2	59.01	15	58.30	58.30	-9.8	1,794	-0.55%
2024/03/06	7	59.26	2.1	59.50	59.20	4.9	1,827	0.27%
2024/03/05	3.8	59.20	8	58.95	58.80	-4.2	1,897	-0.22%
2024/03/04	7	59.40	0.1	59.71	59.30	6.9	1,929	0.36%
2024/03/01	5.1	59.10	1	59.20	59.10	4.1	1,951	0.21%
2024/02/29	3	59.47	0	0.00	59.20	3	1,970	0.15%
2024/02/27	11.3	60.39	12	59.68	59.50	-0.7	2,005	-0.03%
2024/02/26	3	60.17	2	60.15	60.10	1	2,185	0.05%
2024/02/23	16.1	60.41	14	60.09	59.90	2.1	2,196	0.10%
2024/02/22	9	60.90	1	60.70	60.70	8	2,216	0.36%
2024/02/21	2	61.50	2	61.65	61.50	0	2,242	0.00%
2024/02/20	15	61.78	1	62.70	61.60	14	2,275	0.62%
2024/02/19	9.1	63.11	9	63.17	62.50	0.1	2,263	0.00%
2024/02/16	23	62.26	46.1	62.92	63.50	-23.1	2,226	-1.04%
2024/02/15	9.2	58.94	1	59.10	58.90	8.2	2,041	0.40%
2024/02/05	17.5	59.97	7	59.64	59.70	10.5	2,092	0.50%
2024/02/02	3.1	59.63	10.1	59.78	59.20	-7.1	2,110	-0.33%
2024/02/01	0	0.00	4	59.00	59.00	-4	2,128	-0.19%
2024/01/31	1.5	59.13	0	0.00	58.80	1.5	2,151	0.07%
2024/01/30	1	59.70	0	0.00	59.50	1	2,185	0.05%
2024/01/26	2	60.00	3	59.73	59.60	-1	2,250	-0.04%
2024/01/25	3.6	60.49	0	0.00	59.90	3.6	2,295	0.16%
2024/01/24	1	60.80	3	60.70	60.50	-2	2,316	-0.09%
2024/01/23	1.1	60.23	1	60.40	60.40	0.1	2,426	0.00%
2024/01/22	8	60.73	9	60.72	60.80	-1	2,463	-0.04%
2024/01/19	3	58.50	13	59.52	59.80	-10	2,550	-0.39%
2024/01/18	0	0.00	1	58.10	58.30	-1	2,721	-0.04%
2024/01/17	1	58.30	9	59.30	58.10	-8	2,785	-0.29%
2024/01/16	0	0.00	6	59.00	59.10	-6	2,788	-0.22%
2024/01/15	7.5	59.44	0	0.00	59.10	7.5	2,850	0.26%
2024/01/12	4	59.05	2	59.00	59.10	2	2,944	0.07%
2024/01/10	1	57.60	0	0.00	57.40	1	3,093	0.03%
2024/01/09	13.7	58.13	1	58.80	57.70	12.7	3,155	0.40%
2024/01/08	0	0.00	2	58.75	58.40	-2	3,212	-0.06%
2024/01/05	1	58.80	2	59.00	58.90	-1	3,296	-0.03%
2024/01/04	1	59.00	0	0.00	58.80	1	3,465	0.03%
2024/01/03	0	0.00	4	59.48	59.30	-4	3,758	-0.11%
2024/01/02	1	60.20	2	60.10	60.00	-1	3,834	-0.03%
2023/12/29	4	60.55	1	60.50	60.60	3	3,957	0.08%
2023/12/28	4	60.58	2	60.60	60.50	2	4,199	0.05%
2023/12/27	1	60.40	2	60.45	60.50	-1	4,594	-0.02%
2023/12/26	0	0.00	5	60.28	60.20	-5	4,851	-0.10%
2023/12/25	8	60.38	2	60.10	60.10	6	4,875	0.12%
2023/12/22	1	60.80	2	60.60	60.50	-1	4,908	-0.02%
2023/12/21	1	60.60	6	60.68	60.40	-5	4,954	-0.10%
2023/12/20	10	60.25	1	60.00	60.70	9	4,988	0.18%
2023/12/19	5	59.80	9	59.83	59.80	-4	4,993	-0.08%
2023/12/18	6	60.57	0	0.00	60.40	6	5,035	0.12%
2023/12/15	3	61.87	15.1	61.97	61.30	-12.1	5,077	-0.24%
2023/12/14	1	61.80	2	61.90	61.50	-1	5,173	-0.02%
2023/12/13	0	0.00	2	61.85	61.80	-2	5,302	-0.04%
2023/12/12	1	61.40	1	61.50	61.20	0	5,404	0.00%
2023/12/11	1.1	61.80	3	61.93	61.90	-2	5,553	-0.04%
2023/12/08	0	0.00	3.1	61.90	61.80	-3.1	5,619	-0.05%
2023/12/07	24	62.52	1.1	61.93	61.60	23	5,764	0.40%
2023/12/06	10.1	62.25	10	62.06	62.50	0.1	5,971	0.00%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	3.1	62.17	1.1	62.04	61.80	2	6,247	0.03%
2023/12/01	3.1	62.79	9	62.64	62.60	-6	6,619	-0.09%
2023/11/30	4.1	62.20	3	61.83	62.20	1.1	7,389	0.01%
2023/11/29	6	61.88	12	61.53	61.50	-6	7,551	-0.08%
2023/11/28	8.1	61.18	0	0.00	61.40	8.1	7,723	0.10%
2023/11/27	1	60.10	1	60.00	60.00	0	8,329	0.00%
2023/11/24	2	60.80	0	0.00	60.80	2	8,809	0.02%
2023/11/23	9	62.53	7	62.79	61.50	2	8,993	0.02%
2023/11/21	3	60.70	0	0.00	60.40	3	8,887	0.03%
2023/11/20	0	0.00	5	60.58	60.80	-5	8,988	-0.06%
2023/11/17	17	59.29	1.1	59.12	59.10	16	9,095	0.18%
2023/11/16	5	59.54	2	59.90	59.50	3	9,282	0.03%
2023/11/15	9	59.64	7	60.20	59.30	2	9,508	0.02%
2023/11/14	1	59.20	1	59.60	59.90	0	9,725	0.00%
2023/11/13	6	59.57	3	59.73	59.20	3	10,039	0.03%
2023/11/10	1	60.50	0	0.00	60.50	1	10,560	0.01%
2023/11/09	3	60.40	0	0.00	60.60	3	10,718	0.03%
2023/11/08	1	61.00	1	61.80	60.80	0	10,744	0.00%
2023/11/07	1	61.10	1	61.10	61.10	0	10,764	0.00%
2023/11/06	0	0.00	37	61.19	62.10	-37	10,844	-0.34%
2023/11/03	3	60.53	0	0.00	60.50	3	10,857	0.03%
2023/11/02	30	60.57	2	60.65	60.40	28	10,931	0.26%
2023/11/01	2	59.10	3	58.50	59.00	-1	10,977	-0.01%
2023/10/31	6.1	59.56	6	59.78	58.40	0.1	11,027	0.00%
2023/10/30	3.5	60.94	5.4	61.03	60.90	-1.9	11,180	-0.02%
2023/10/27	15.1	61.00	4	61.00	60.20	11.1	11,313	0.10%
2023/10/26	6	61.68	2	61.70	61.10	4	11,743	0.03%
2023/10/25	5	64.76	6	65.07	65.00	-1	12,206	-0.01%
2023/10/24	0	0.00	1	63.20	64.20	-1	12,992	-0.01%
2023/10/23	1	63.00	1	64.50	63.00	0	13,942	0.00%
2023/10/20	2	62.20	0	0.00	63.00	2	14,815	0.01%
2023/10/19	0	0.00	1	63.02	63.90	-1	14,773	-0.01%
2023/10/18	3	65.10	2	64.26	64.00	1	14,777	0.01%
2023/10/17	3	67.87	1	67.90	67.20	2	14,792	0.01%
2023/10/16	0	0.00	0.1	67.00	67.10	-0.1	14,788	0.00%
2023/10/13	0	0.00	8	68.81	68.10	-8	14,860	-0.05%
2023/10/12	6	68.32	13	68.90	68.70	-7	14,865	-0.05%
2023/10/11	6	67.78	57	70.05	67.20	-51	14,932	-0.34%
2023/10/06	2	67.50	3	68.00	67.50	-1	14,829	-0.01%
2023/10/05	1	68.20	3	69.00	68.10	-2	14,942	-0.01%
2023/10/04	6	68.07	1	68.20	68.40	5	14,858	0.03%
2023/10/03	69.2	67.87	22	68.41	68.40	47.2	14,680	0.32%
2023/10/02	26	64.09	25	65.27	66.90	1	14,427	0.01%
2023/09/26	2	62.55	2	63.45	61.60	0	14,382	0.00%
2023/09/25	5	63.06	6	63.23	63.10	-1	14,459	-0.01%
2023/09/22	4	62.88	3	63.10	63.20	1	14,466	0.01%
2023/09/21	4	61.35	4	61.60	62.50	0	14,478	0.00%
2023/09/20	3	62.17	5	61.50	61.70	-2	14,478	-0.01%
2023/09/19	11	63.55	6	62.90	62.40	5	14,567	0.03%
2023/09/18	7	64.60	0	0.00	64.00	7	14,654	0.05%
2023/09/15	4	66.92	4.1	66.83	66.60	-0.1	15,118	0.00%
2023/09/14	3	66.17	4	66.18	66.80	-1	15,209	-0.01%
2023/09/13	12	65.21	1	65.00	65.00	11	15,083	0.07%
2023/09/12	1	65.88	6.1	65.57	65.20	-5	15,044	-0.03%
2023/09/11	4	65.20	3	66.46	65.00	1	14,948	0.01%
2023/09/08	9	68.26	14	67.99	68.40	-5	14,761	-0.03%
2023/09/07	4.3	69.16	13	68.60	69.00	-8.8	14,747	-0.06%
2023/09/06	22	70.87	17	70.35	69.80	5	14,736	0.03%
2023/09/05	50.1	70.75	55.1	70.93	70.60	-5	14,622	-0.03%
2023/09/04	10	68.02	9.1	68.23	68.10	0.9	13,907	0.01%
2023/09/01	3.1	66.74	3	67.62	66.30	0.1	13,906	0.00%
2023/08/31	30.1	68.62	23	69.19	68.80	7.1	14,025	0.05%
2023/08/30	33	68.22	32.2	68.46	68.30	0.9	13,475	0.01%
2023/08/29	12.1	65.25	26	65.72	66.40	-13.9	13,009	-0.11%
2023/08/28	0	63.40	1	63.30	63.40	-1	12,798	-0.01%
2023/08/25	0	0.00	2.1	64.29	64.30	-2.1	12,830	-0.02%
2023/08/24	0	0.00	9	64.40	64.50	-9	12,777	-0.07%
2023/08/23	1.2	65.91	1	65.00	64.60	0.2	12,668	0.00%
2023/08/22	7.2	66.33	9	65.16	64.50	-1.8	12,588	-0.01%
2023/08/21	12.1	64.04	2	65.60	65.80	10.1	12,422	0.08%
2023/08/18	4	66.08	9	65.57	64.20	-5	12,213	-0.04%
2023/08/17	11	65.18	4	65.00	65.60	7	12,012	0.06%
2023/08/16	6.1	62.63	10	63.08	64.50	-4	11,781	-0.03%
2023/08/15	1	61.30	12.1	60.98	61.90	-11	11,231	-0.10%
2023/08/14	2	56.45	0	0.00	56.30	2	11,076	0.02%
2023/08/11	2	57.75	1	58.09	57.50	1	11,048	0.01%
2023/08/10	7	58.60	1	59.00	58.10	6	11,025	0.05%
2023/08/09	0	60.80	2	60.80	60.90	-2	10,926	-0.02%
2023/08/08	0	62.65	2	62.79	61.90	-2	10,878	-0.02%
2023/08/07	9.1	64.09	1	63.51	64.00	8	10,834	0.07%
2023/08/04	6	62.11	4	62.53	62.30	2	10,768	0.02%
2023/08/02	10	64.31	6	63.61	62.70	4	10,710	0.04%
2023/08/01	4	64.85	4.1	63.66	63.60	-0.1	10,508	0.00%
2023/07/31	16.1	69.31	16.3	67.52	64.50	-0.3	10,379	0.00%
2023/07/28	14.3	69.54	31	69.45	69.60	-16.7	9,839	-0.17%
2023/07/27	67	68.58	60	69.24	67.50	7	9,214	0.08%
2023/07/26	55.2	68.86	32	67.96	65.80	23.2	8,371	0.28%
2023/07/25	13	65.04	29.8	64.83	66.80	-16.8	7,406	-0.23%
2023/07/24	5	60.80	0	61.00	60.80	5	6,496	0.08%
2023/07/21	4	60.73	1	61.90	60.80	3	6,468	0.05%
2023/07/20	2.3	61.61	2.1	62.10	61.60	0.3	6,462	0.00%
2023/07/19	2.2	60.31	1	60.40	59.70	1.2	6,335	0.02%
2023/07/18	1.2	63.22	4	61.58	60.80	-2.9	6,304	-0.05%
2023/07/17	0.1	62.60	4.1	62.37	62.00	-4	6,244	-0.06%
2023/07/14	7	62.51	3.1	62.87	62.00	3.9	6,194	0.06%
2023/07/13	11.2	61.78	15.1	61.44	61.00	-3.9	5,970	-0.07%
2023/07/12	7.6	60.63	6.1	60.42	60.20	1.5	5,784	0.03%
2023/07/11	0.2	57.69	0	0.00	57.70	0.2	5,611	0.00%
2023/07/10	2	56.20	1	56.40	56.00	1	5,591	0.02%
2023/07/07	3.7	59.10	0	0.00	57.60	3.7	5,553	0.07%
2023/07/06	1	62.30	7	62.56	62.40	-6	5,441	-0.11%
2023/07/05	9	62.87	5	63.20	63.00	4	5,368	0.07%
2023/07/04	1	62.10	11	62.06	62.40	-10	5,278	-0.19%
2023/07/03	4	61.83	4	62.47	62.30	0	5,211	0.00%
2023/06/30	5	61.26	0	60.80	61.30	5	5,107	0.10%
2023/06/29	3	60.30	0	61.00	60.10	3	5,085	0.06%
2023/06/28	4	60.55	1	60.60	60.00	3	5,085	0.06%
2023/06/27	6	61.55	5.1	62.00	60.60	1	5,088	0.02%
2023/06/26	9.1	64.51	19	64.52	63.90	-9.9	4,952	-0.20%
2023/06/21	30	64.37	20.5	64.98	65.00	9.5	4,791	0.20%
2023/06/20	13.1	61.71	5.1	61.77	61.20	8.1	4,288	0.19%
2023/06/19	0	60.00	0.2	59.90	59.80	-0.1	4,168	0.00%
2023/06/16	5	61.00	0	0.00	60.10	5	4,175	0.12%
2023/06/15	3	60.87	4	61.60	61.10	-1	4,216	-0.02%
2023/06/14	0.1	61.30	0.1	61.00	60.80	0	4,207	0.00%
2023/06/13	0.6	61.63	5.1	62.10	61.30	-4.5	4,248	-0.10%
2023/06/12	13.2	61.95	8	61.44	61.80	5.2	4,180	0.13%
2023/06/09	3	63.33	17.1	62.31	63.30	-14.1	4,033	-0.35%
2023/06/08	5	60.74	6	60.77	60.80	-1	3,779	-0.03%
2023/06/07	17.1	61.27	9.1	60.77	61.60	8	3,720	0.22%
2023/06/06	6.2	61.45	9.4	60.75	60.00	-3.3	3,521	-0.09%
2023/06/05	2	58.10	5	58.90	58.90	-3	3,214	-0.09%
2023/06/02	4	57.95	0	0.00	57.80	4	3,151	0.13%
2023/06/01	1	57.10	3	57.27	57.20	-2	3,163	-0.06%
2023/05/31	3	58.10	2	57.70	57.50	1	3,194	0.03%
2023/05/30	0	0.00	1	56.80	56.70	-1	3,152	-0.03%
2023/05/29	2	56.76	1	56.80	56.80	1	3,218	0.03%
2023/05/26	1	56.90	1.1	57.16	56.50	-0.1	3,274	0.00%
2023/05/25	5	57.42	5	57.24	57.30	0	3,341	0.00%
2023/05/23	5.1	56.90	1	56.80	56.80	4.1	3,466	0.12%
2023/05/22	14	57.23	1	57.00	57.00	13	3,606	0.36%
2023/05/19	2	54.85	0	0.00	55.10	2	3,623	0.06%
2023/05/18	1	55.00	1	55.50	55.20	0	3,750	0.00%
2023/05/16	0	53.80	1	54.20	53.20	-1	3,850	-0.03%
2023/05/15	2	53.40	2	53.55	53.80	0	3,890	0.00%
2023/05/11	3	53.17	1	53.40	53.50	2	4,113	0.05%
2023/05/10	1	54.90	3	54.63	54.70	-2	4,193	-0.05%
2023/05/09	1	54.70	0	0.00	54.80	1	4,288	0.02%
2023/05/08	3	55.93	1	55.90	55.60	2	4,446	0.04%
2023/05/05	1	55.40	0	0.00	55.50	1	4,475	0.02%
2023/05/04	2	53.30	0	0.00	53.80	2	4,604	0.04%
2023/05/03	1	54.20	1	53.90	54.00	0	4,957	0.00%
2023/05/02	2	55.00	2	55.00	55.20	0	5,159	0.00%
2023/04/28	3	55.23	1	54.90	54.80	2	5,471	0.04%
2023/04/25	0.2	54.74	3	53.30	53.70	-2.8	5,941	-0.05%
2023/04/24	1	55.80	0	55.60	55.70	1	6,023	0.02%
2023/04/21	0	55.50	2	55.95	55.20	-2	6,131	-0.03%
2023/04/20	2	56.80	0	0.00	56.60	2	6,356	0.03%
2023/04/19	1	58.90	0	0.00	58.80	1	6,644	0.02%
2023/04/18	1.3	60.12	3	61.10	60.00	-1.7	6,886	-0.03%
2023/04/17	1	60.90	2	61.00	60.90	-1	7,183	-0.01%
2023/04/14	3	61.10	2	61.30	60.90	1	7,381	0.01%
2023/04/13	0	60.73	1	60.20	60.40	-1	7,369	-0.01%
2023/04/12	2	61.00	2	60.40	60.90	0	7,350	0.00%
2023/04/11	1	60.70	43	60.52	60.60	-42	7,331	-0.57%
2023/04/10	1	61.50	1	61.20	61.40	0	7,302	0.00%
2023/04/07	2	60.70	0	0.00	60.70	2	7,279	0.03%
2023/03/31	0	60.00	0	0.00	60.10	0	7,273	0.00%
2023/03/30	0	59.90	1	59.90	59.80	-1	7,275	-0.01%
2023/03/29	42	60.43	2	59.95	59.70	40	7,286	0.55%
2023/03/28	6	59.20	1	58.90	58.90	5	7,294	0.07%
2023/03/27	0	61.00	1	61.20	60.80	-1	7,256	-0.01%
2023/03/24	2	60.00	1	60.30	61.10	1	7,282	0.01%
2023/03/23	6	60.13	0	0.00	59.90	6	7,258	0.08%
2023/03/22	5	60.80	6	61.65	62.00	-1	7,190	-0.01%
2023/03/21	0	0.00	2	60.10	60.10	-2	7,257	-0.03%
2023/03/20	2	58.15	2	58.70	58.60	0	7,338	0.00%
2023/03/17	2	59.30	0	0.00	59.20	2	7,294	0.03%
2023/03/16	2	59.00	1	59.40	58.50	1	7,311	0.01%
2023/03/15	2	60.30	1	60.60	60.00	1	7,329	0.01%
2023/03/14	0	61.05	101	60.53	60.60	-101	7,398	-1.37%	大賣/
2023/03/13	1	61.01	153	60.93	61.90	-152	7,527	-2.02%	大賣/鉅額交易
2023/03/10	5	62.38	0	0.00	62.10	5	7,674	0.07%
2023/03/09	90	64.28	0	0.00	63.90	90	8,054	1.12%
2023/03/08	59	64.20	2	64.05	63.90	57	8,235	0.69%
2023/03/07	9.1	64.17	5	64.20	63.90	4.1	8,237	0.05%
2023/03/06	3	64.13	0	0.00	64.20	3	8,246	0.04%
2023/03/03	0	63.50	0	0.00	63.50	0	8,274	0.00%
2023/03/02	0	63.40	4	63.30	63.20	-4	8,317	-0.05%
2023/03/01	5	62.28	3	63.20	62.90	2	8,563	0.02%
2023/02/24	157	62.92	2	63.10	62.80	155	8,563	1.81%	大買/鉅額交易
2023/02/23	4	62.95	0	0.00	62.80	4	8,536	0.05%
2023/02/22	3	64.10	14	63.79	63.80	-11	8,545	-0.13%
2023/02/21	1	64.20	32	64.79	64.80	-31	8,565	-0.36%
2023/02/20	4	64.65	2	64.40	64.60	2	8,532	0.02%
2023/02/17	5	66.60	2	66.20	66.00	3	8,545	0.04%
2023/02/16	4	66.18	15	67.03	67.50	-11	8,760	-0.13%
2023/02/15	6	64.93	6.2	64.97	64.70	-0.2	8,733	0.00%
2023/02/14	2	64.65	3	64.60	64.50	-1	8,745	-0.01%
2023/02/13	6	64.22	1	64.40	63.80	5	8,822	0.06%
2023/02/10	7	65.33	37	64.68	64.20	-30	9,008	-0.33%
2023/02/09	4	67.13	6	66.93	67.20	-2	9,288	-0.02%
2023/02/08	11	68.51	5	68.64	67.90	6	9,373	0.06%
2023/02/07	1	67.90	3	68.03	68.00	-2	9,417	-0.02%
2023/02/06	19	66.03	20	66.38	67.00	-1	9,664	-0.01%
2023/02/03	1	67.70	1	66.20	66.20	0	10,133	0.00%
2023/02/02	7	67.36	13.1	67.03	67.00	-6.1	10,287	-0.06%
2023/02/01	13	67.49	14	67.64	67.40	-1	10,251	-0.01%
2023/01/31	13.1	65.44	17	65.49	65.70	-3.9	9,979	-0.04%
2023/01/30	11	64.56	18	63.69	65.00	-7	9,923	-0.07%
2023/01/17	3	60.53	5	60.12	59.90	-2	9,663	-0.02%
2023/01/16	6	59.40	2	59.95	58.90	4	9,501	0.04%
2023/01/13	3	58.30	4	59.18	58.10	-1	9,297	-0.01%
2023/01/12	5	58.98	3	58.80	58.60	2	9,133	0.02%
2023/01/11	1	58.60	3	58.67	58.40	-2	9,020	-0.02%
2023/01/10	2	58.60	2.1	59.60	58.40	-0.1	8,905	0.00%
2023/01/09	13	58.58	12	58.74	58.70	1	8,654	0.01%
2023/01/06	3	56.27	13	56.78	57.30	-10	8,280	-0.12%
2023/01/05	9	57.20	8	56.61	55.40	1	8,005	0.01%
2023/01/04	6	55.15	8	55.81	57.00	-2	7,697	-0.03%
2022/12/27	21	51.72	0	0.00	51.00	21	7,450	0.28%
2022/12/23	1	51.70	2	51.60	51.30	-1	7,458	-0.01%
2022/12/22	1	51.60	2	51.60	51.60	-1	7,454	-0.01%
2022/12/21	0	0.00	2	51.00	50.70	-2	7,446	-0.03%
2022/12/20	5	51.38	1	52.80	51.20	4	7,412	0.05%
2022/12/19	3	53.03	0	0.00	53.00	3	7,378	0.04%
2022/12/16	0	0.00	10	53.80	54.40	-10	7,359	-0.14%
2022/12/14	1	55.30	5	54.44	55.10	-4	7,306	-0.05%
2022/12/13	10	55.19	5	55.08	53.80	5	7,264	0.07%
2022/12/12	4	54.85	8	55.09	55.50	-4	7,108	-0.06%
2022/12/09	0	0.00	2	53.90	53.50	-2	6,984	-0.03%
2022/12/08	3	54.00	0	0.00	54.40	3	6,943	0.04%
2022/12/07	10	53.37	22.2	53.79	53.30	-12.2	6,879	-0.18%
2022/12/06	3	54.90	3	55.23	54.70	0	6,762	0.00%
2022/12/05	3	56.83	1	56.70	56.30	2	6,642	0.03%
2022/12/02	38	58.83	4	58.50	58.40	34	6,480	0.52%
2022/12/01	10	56.57	31.1	57.42	59.00	-21.1	6,298	-0.33%
2022/11/30	29.1	53.46	18	54.09	54.50	11.1	5,868	0.19%
2022/11/29	2	51.20	1	51.30	51.60	1	5,662	0.02%
2022/11/28	0	51.50	4	51.48	51.80	-4	5,630	-0.07%
2022/11/25	1.3	52.13	4	51.55	51.10	-2.7	5,600	-0.05%
2022/11/24	4	52.55	0	0.00	52.90	4	5,523	0.07%
2022/11/23	26.1	52.53	42	52.52	52.90	-15.9	5,432	-0.29%
2022/11/22	6	51.00	2	51.90	50.90	4	5,156	0.08%
2022/11/21	2	51.20	1	50.70	50.80	1	5,109	0.02%
2022/11/18	7	52.39	4	52.35	51.60	3	5,061	0.06%
2022/11/17	4	52.10	0	0.00	51.80	4	4,910	0.08%
2022/11/16	7	52.11	4	51.65	52.00	3	4,802	0.06%
2022/11/15	12	51.91	15	51.98	52.30	-3	4,707	-0.06%
2022/11/14	12	51.13	61	50.81	51.60	-49	4,510	-1.09%
2022/11/11	5	48.77	1	49.65	48.55	4	4,177	0.10%
2022/11/10	2	48.53	14	48.80	48.50	-12	4,045	-0.30%
2022/11/09	1	49.95	2	49.23	49.60	-1	3,940	-0.03%
2022/11/08	20	51.02	6	49.78	49.30	14	3,814	0.37%
2022/11/07	13	49.83	24	50.79	50.50	-11	3,587	-0.31%
2022/11/04	3	47.08	4	47.64	47.60	-1	3,173	-0.03%
2022/11/03	7	47.21	6	47.21	47.65	1	3,014	0.03%
2022/11/02	6	46.92	10	47.02	47.10	-4	2,855	-0.14%
2022/11/01	35	45.01	18	46.16	46.50	17	2,519	0.67%
2022/10/31	0	0.00	17.2	42.42	43.60	-17.2	1,885	-0.91%
2022/10/28	11	39.91	6	40.29	39.65	5	1,655	0.30%
2022/10/27	5	39.06	16	39.11	39.80	-11	1,532	-0.72%
2022/10/26	15	38.11	9	37.76	37.50	6	1,470	0.41%
2022/10/25	11	38.28	13.4	38.09	38.00	-2.4	1,311	-0.18%
2022/10/24	2	37.55	6	37.36	36.90	-4	1,270	-0.31%
2022/10/21	0	38.20	10	37.90	37.20	-10	1,293	-0.77%
2022/10/20	10	37.70	0	0.00	38.30	10	1,313	0.76%
2022/10/19	1	37.90	3	38.43	38.00	-2	1,359	-0.15%
2022/10/18	0	0.00	1	37.25	37.20	-1	1,411	-0.07%
2022/10/17	5	35.70	1	35.50	36.40	4	1,636	0.24%
2022/10/13	0	0.00	1	35.30	34.90	-1	1,756	-0.06%
2022/10/06	0	0.00	0.1	38.50	38.80	-0.1	1,939	-0.01%
2022/10/05	1	38.60	2	39.15	38.30	-1	1,984	-0.05%
2022/10/04	0	0.00	2	38.60	38.50	-2	2,030	-0.10%
2022/10/03	0.1	37.95	4	38.18	37.80	-3.9	2,073	-0.19%
2022/09/30	0	0.00	4	37.65	37.85	-4	2,101	-0.19%
2022/09/29	0	0.00	6.3	36.52	36.65	-6.3	2,108	-0.30%
2022/09/28	6	35.75	0	0.00	35.35	6	2,122	0.28%
2022/09/26	11.1	37.35	2	36.83	36.65	9.1	2,167	0.42%
2022/09/23	0	0.00	2	40.20	39.35	-2	2,180	-0.09%
2022/09/22	0	0.00	5	38.98	39.65	-5	2,220	-0.23%
2022/09/21	4	39.50	1	39.10	39.05	3	2,253	0.13%
2022/09/20	6	40.29	0	0.00	40.20	6	2,257	0.27%
2022/09/19	7	40.64	0	0.00	40.35	7	2,274	0.31%
2022/09/16	2	41.33	0	0.00	41.10	2	2,291	0.09%
2022/09/08	0	0.00	4	41.36	41.65	-4	2,500	-0.16%
2022/09/06	3	40.30	1	40.75	40.30	2	2,502	0.08%
2022/09/05	0	0.00	20	40.95	40.70	-20	2,499	-0.80%
2022/09/02	0	0.00	1	42.40	42.35	-1	2,485	-0.04%
2022/08/31	0	0.00	4	43.05	43.00	-4	2,478	-0.16%
2022/08/30	3	42.30	0	0.00	42.25	3	2,472	0.12%
2022/08/29	3	42.12	0	0.00	42.15	3	2,473	0.12%
2022/08/26	1	43.50	7	43.66	43.60	-6	2,463	-0.24%
2022/08/25	3	42.70	0	0.00	42.70	3	2,440	0.12%
2022/08/24	2	43.05	0	0.00	42.80	2	2,441	0.08%
2022/08/22	0	0.00	1	43.35	43.35	-1	2,499	-0.04%
2022/08/19	2.6	43.81	3	44.25	43.75	-0.4	2,505	-0.02%
2022/08/18	0	0.00	4	43.96	43.95	-4	2,511	-0.16%
2022/08/17	0.2	43.55	0	0.00	43.60	0.2	2,512	0.01%
2022/08/16	2	43.50	1	43.40	43.45	1	2,521	0.04%
2022/08/12	0	0.00	6	43.19	43.05	-6	2,522	-0.24%
2022/08/11	1	41.95	3	41.80	41.95	-2	2,507	-0.08%
2022/08/10	0.5	41.95	5	41.84	41.90	-4.5	2,505	-0.18%
2022/08/09	0	0.00	5	41.64	41.50	-5	2,516	-0.20%
2022/08/08	19	41.41	0	0.00	41.30	19	2,521	0.75%
2022/08/05	1	40.70	3	41.20	40.80	-2	2,520	-0.08%
2022/08/03	0	0.00	2	41.15	40.45	-2	2,530	-0.08%
2022/08/02	10	40.93	3	41.10	40.80	7	2,548	0.27%
2022/07/29	0.2	42.65	1	42.45	42.35	-0.8	2,530	-0.03%
2022/07/28	8	42.70	0	0.00	42.60	8	2,524	0.32%
2022/07/27	1	42.90	8	43.61	43.70	-7	2,494	-0.28%
2022/07/26	14	43.41	0	0.00	43.15	14	2,513	0.56%
2022/07/25	5.2	44.98	0	0.00	44.80	5.2	2,499	0.21%
2022/07/22	16	46.62	8	46.41	46.65	8	2,492	0.32%
2022/07/21	0	0.00	26	45.39	46.65	-26	2,306	-1.13%
2022/07/20	1	42.50	1	42.60	42.45	0	2,231	0.00%
2022/07/19	1	41.90	0	0.00	41.90	1	2,255	0.04%
2022/07/18	6	42.64	0	0.00	42.35	6	2,270	0.26%
2022/07/15	4	46.03	2.2	45.86	46.25	1.8	2,216	0.08%
2022/07/14	2	44.25	5	44.83	45.10	-3	2,175	-0.14%
2022/07/13	1	44.50	10	44.09	44.25	-9	2,143	-0.42%
2022/07/12	12.2	42.20	0	0.00	41.95	12.2	2,114	0.58%
2022/07/11	3	44.43	0	0.00	44.20	3	2,063	0.15%
2022/07/08	0	0.00	21	46.07	46.00	-21	2,033	-1.03%
2022/07/07	25	44.83	8	44.98	45.10	17	2,001	0.85%
2022/07/06	8	44.26	0	0.00	44.00	8	1,992	0.40%
2022/07/05	2	44.68	10	45.42	45.45	-8	1,998	-0.40%
2022/07/01	7	44.86	2	44.55	44.05	5	1,946	0.26%
2022/06/30	13	45.63	0	0.00	45.25	13	1,909	0.68%
2022/06/29	10	47.03	2	47.15	47.05	8	1,868	0.43%
2022/06/28	2	48.73	0	0.00	48.50	2	1,840	0.11%
2022/06/27	1	49.85	11	49.59	49.90	-10	1,819	-0.55%
2022/06/24	4	48.14	4	48.20	48.20	0	1,803	0.00%
2022/06/23	8	47.00	8	47.95	47.40	0	1,794	0.00%
2022/06/22	17	48.40	0	0.00	47.85	17	1,777	0.96%
2022/06/21	1	49.25	1	50.00	50.00	0	1,735	0.00%
2022/06/20	10	50.43	4	48.96	48.35	6	1,712	0.35%
2022/06/17	17	51.97	0	0.00	51.30	17	1,700	1.00%
2022/06/16	12	54.63	0	0.00	54.10	12	1,660	0.72%
2022/06/15	4	55.45	0	0.00	55.10	4	1,664	0.24%
2022/06/14	1	55.20	2	55.50	55.90	-1	1,681	-0.06%
2022/06/13	2	56.40	0	0.00	56.30	2	1,694	0.12%
2022/06/08	1	57.00	0	0.00	57.00	1	1,738	0.06%
2022/06/02	0	0.00	5	57.90	57.90	-5	1,802	-0.28%
2022/06/01	5	58.30	0	0.00	58.30	5	1,836	0.27%
2022/05/31	12	57.43	3	57.50	57.90	9	1,850	0.49%
2022/05/30	3	58.00	3	57.00	58.00	0	1,871	0.00%
2022/05/24	1	55.70	5	54.80	55.00	-4	2,197	-0.18%
2022/05/23	0	0.00	1	56.40	56.10	-1	2,307	-0.04%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/17	1	56.70	1	55.60	56.70	0	2,285	0.00%
2022/05/16	1	54.60	0	0.00	54.60	1	2,269	0.04%
2022/05/13	1	55.30	1	55.70	55.80	0	2,260	0.00%
2022/05/12	3	57.20	0	0.00	55.50	3	2,249	0.13%
2022/05/11	1	57.20	0	0.00	56.90	1	2,235	0.04%
2022/05/09	3	58.57	0	0.00	57.50	3	2,252	0.13%
2022/05/06	1	59.10	0	0.00	60.40	1	2,244	0.04%
2022/05/05	0	0.00	2	61.00	60.60	-2	2,255	-0.09%
2022/05/03	11	58.85	1	58.40	58.60	10	2,298	0.43%
2022/04/29	2	57.95	3	58.70	58.10	-1	2,305	-0.04%
2022/04/28	4.5	57.89	0	0.00	58.00	4.5	2,300	0.20%
2022/04/27	4	57.20	13	58.30	59.50	-9	2,277	-0.40%
2022/04/26	4	59.70	2	60.90	59.50	2	2,261	0.09%
2022/04/25	12	61.15	0	0.00	60.50	12	2,256	0.53%
2022/04/22	7.2	64.81	0	0.00	64.40	7.2	2,228	0.32%
2022/04/20	0.2	65.80	0	0.00	66.70	0.2	2,240	0.01%
2022/04/19	10	66.40	0	0.00	65.80	10	2,257	0.44%
2022/04/15	0	0.00	1	67.60	67.60	-1	2,295	-0.04%
2022/04/11	1	70.00	0	0.00	68.60	1	2,456	0.04%
2022/04/07	1	70.70	0	0.00	70.40	1	2,504	0.04%
2022/04/06	0.1	71.60	0	0.00	71.50	0.1	2,533	0.00%
2022/04/01	0.1	71.60	0	0.00	71.40	0.1	2,653	0.00%
2022/03/31	0.1	72.40	0	0.00	71.80	0.1	2,696	0.00%
2022/03/29	1.6	72.42	0	0.00	72.30	1.6	2,965	0.05%
2022/03/28	0.1	72.50	0	0.00	72.60	0.1	3,084	0.00%
2022/03/25	0	73.00	1	73.20	73.00	-1	3,130	-0.03%
2022/03/21	0	0.00	2	71.45	71.40	-2	3,239	-0.06%
2022/03/18	2	70.40	2	70.50	71.40	0	3,312	0.00%
2022/03/17	0	0.00	1	70.70	70.90	-1	3,316	-0.03%
2022/03/16	3	69.50	3	68.97	68.80	0	3,351	0.00%
2022/03/15	1	68.90	0	0.00	68.80	1	3,369	0.03%
2022/03/14	0	0.00	2	70.60	70.60	-2	3,381	-0.06%
2022/03/10	1	71.90	0	0.00	71.30	1	3,491	0.03%
2022/03/04	1	74.90	1	74.00	73.30	0	3,643	0.00%
2022/03/03	0	0.00	3	75.00	74.50	-3	3,723	-0.08%
2022/03/01	0.2	74.61	1	74.70	75.40	-0.8	3,833	-0.02%
2022/02/25	7.2	75.34	1	75.90	75.00	6.2	3,886	0.16%
2022/02/24	7	74.53	7	74.34	74.20	0	4,011	0.00%
2022/02/23	10	73.66	11	73.78	74.20	-1	4,011	-0.02%
2022/02/21	0	0.00	3	71.43	71.50	-3	4,158	-0.07%
2022/02/16	4	70.98	1	71.60	70.80	3	5,801	0.05%
2022/02/15	3	70.70	0	0.00	70.10	3	5,861	0.05%
2022/02/11	0	0.00	1	72.10	72.00	-1	6,038	-0.02%
2022/02/10	2.2	73.55	5	73.64	73.00	-2.8	6,225	-0.04%
2022/02/08	0	0.00	4	71.15	71.50	-4	6,346	-0.06%
2022/02/07	0	0.00	7	68.89	69.70	-7	6,412	-0.11%
2022/01/26	7	67.74	0	0.00	67.50	7	6,444	0.11%
2022/01/25	1	70.10	0	0.00	69.00	1	6,552	0.02%
2022/01/24	2	69.60	1	69.80	69.80	1	6,667	0.01%
2022/01/21	2	70.80	1	71.20	71.50	1	6,749	0.01%
2022/01/18	4	74.00	3	74.30	73.40	1	6,994	0.01%
2022/01/14	0	0.00	1	71.70	73.10	-1	7,114	-0.01%
2022/01/13	0	0.00	0.1	73.70	73.70	-0.1	7,171	0.00%
2022/01/12	1	72.00	0	0.00	72.20	1	7,299	0.01%
2022/01/11	0	0.00	4	73.13	72.70	-4	7,345	-0.05%
2022/01/10	1	73.80	0	0.00	73.90	1	7,484	0.01%
2022/01/07	1	73.50	1	74.80	73.50	0	7,675	0.00%
2022/01/06	0	0.00	1	74.90	75.30	-1	7,663	-0.01%
2022/01/05	2	77.15	2	77.10	76.10	0	7,694	0.00%
2022/01/04	1	77.40	1	77.60	77.30	0	7,696	0.00%
2022/01/03	0	0.00	2	77.90	77.30	-2	7,732	-0.03%
2021/12/30	0	0.00	3	77.80	77.10	-3	7,817	-0.04%
2021/12/29	4	77.43	3	77.00	78.10	1	7,940	0.01%
2021/12/28	5	79.10	4	78.05	77.60	1	8,059	0.01%
2021/12/27	0	0.00	1	78.50	77.60	-1	8,168	-0.01%
2021/12/24	3	78.40	5	78.56	78.40	-2	8,290	-0.02%
2021/12/23	5	78.46	10	78.22	78.40	-5	8,387	-0.06%
2021/12/22	3	76.43	7.1	76.66	77.10	-4.1	8,527	-0.05%
2021/12/21	0.5	74.40	9	74.03	75.00	-8.5	9,313	-0.09%
2021/12/20	5	74.12	7	73.44	73.10	-2	9,674	-0.02%
2021/12/17	7	74.87	0	0.00	74.90	7	9,822	0.07%
2021/12/16	2	75.55	4	75.53	75.90	-2	9,836	-0.02%
2021/12/15	3	74.93	3	75.77	74.80	0	9,853	0.00%
2021/12/14	6	75.78	5	75.90	75.20	1	9,905	0.01%
2021/12/13	1	74.80	2	74.80	75.10	-1	9,860	-0.01%
2021/12/10	0	0.00	1	74.10	74.40	-1	10,038	-0.01%
2021/12/09	5	75.60	1	76.00	75.20	4	10,000	0.04%
2021/12/08	7	77.39	5	76.70	76.20	2	10,010	0.02%
2021/12/07	6	77.13	3	78.00	76.60	3	10,001	0.03%
2021/12/06	1	75.80	0	0.00	76.00	1	10,060	0.01%
2021/12/03	3	76.40	1	76.50	76.60	2	10,082	0.02%
2021/12/02	2	75.70	5	75.74	75.50	-3	10,112	-0.03%
2021/12/01	2	75.20	4	75.63	75.30	-2	10,105	-0.02%
2021/11/30	3	76.93	0	0.00	76.90	3	10,062	0.03%
2021/11/29	3	74.83	11	75.55	76.30	-8	10,057	-0.08%
2021/11/26	0	0.00	1	78.30	75.90	-1	9,995	-0.01%
2021/11/25	0	0.00	1	78.60	78.70	-1	9,949	-0.01%
2021/11/24	3	79.43	2	78.55	79.70	1	9,979	0.01%
2021/11/23	12	79.35	3	79.20	78.80	9	10,081	0.09%
2021/11/22	11	82.05	16	80.96	83.00	-5	9,931	-0.05%
2021/11/19	2	78.80	0	0.00	79.10	2	9,795	0.02%
2021/11/18	5	78.26	12	78.75	78.10	-7	9,812	-0.07%
2021/11/17	16	80.74	22	79.97	79.80	-6	9,727	-0.06%
2021/11/16	55	85.00	29	84.31	80.50	26	9,651	0.27%
2021/11/15	23	81.26	17	81.33	83.90	6	8,911	0.07%
2021/11/12	0	0.00	3	76.50	76.30	-3	8,640	-0.03%
2021/11/11	6	76.30	1	75.50	75.40	5	8,744	0.06%
2021/11/10	11	76.10	5	76.12	76.10	6	8,994	0.07%
2021/11/09	1	77.00	4	76.78	77.00	-3	9,006	-0.03%
2021/11/08	1	73.80	1	75.30	74.00	0	8,860	0.00%
2021/11/05	8	75.76	5	74.30	74.50	3	8,942	0.03%
2021/11/04	1	75.20	1	76.60	75.20	0	8,981	0.00%
2021/11/03	0	0.00	2	74.60	74.80	-2	9,139	-0.02%
2021/11/02	7	75.13	0	0.00	73.80	7	9,260	0.08%
2021/11/01	0	0.00	1	77.00	76.90	-1	9,253	-0.01%
2021/10/29	0	0.00	1	75.30	74.70	-1	9,759	-0.01%
2021/10/28	0	0.00	30	73.20	72.60	-30	10,246	-0.29%
2021/10/26	28	75.73	12	75.95	74.70	16	10,317	0.16%
2021/10/25	21	75.52	6	75.37	75.70	15	10,226	0.15%
2021/10/22	1	74.20	2	72.60	74.20	-1	10,271	-0.01%
2021/10/21	1	73.50	1	73.50	73.10	0	10,293	0.00%
2021/10/20	8	75.86	4	76.40	74.70	4	10,274	0.04%
2021/10/19	0	0.00	1	74.30	74.20	-1	10,319	-0.01%
2021/10/18	9	73.04	8	73.64	74.00	1	10,566	0.01%
2021/10/15	4	70.35	7	72.21	73.40	-3	10,569	-0.03%
2021/10/14	1	66.00	1	67.40	68.20	0	10,520	0.00%
2021/10/13	1	66.90	0	0.00	66.50	1	10,558	0.01%
2021/10/12	0	0.00	10	70.21	69.10	-10	10,571	-0.09%
2021/10/08	13	71.60	22	70.98	71.00	-9	10,617	-0.08%
2021/10/07	0	0.00	11	70.15	70.20	-11	10,683	-0.10%
2021/10/06	0	0.00	4	68.40	67.90	-4	11,044	-0.04%
2021/10/05	1	66.00	10	64.00	67.60	-9	11,074	-0.08%
2021/10/04	6	68.43	8	68.03	66.00	-2	11,062	-0.02%
2021/10/01	23	72.04	13	73.68	71.10	10	10,969	0.09%
2021/09/30	32	74.69	33	75.26	75.40	-1	10,879	-0.01%
2021/09/29	37.1	78.09	18	75.89	73.90	19.1	10,816	0.18%
2021/09/28	118	82.15	105	81.90	80.20	13	10,680	0.12%	大買/大賣/
2021/09/27	16.5	78.42	34	79.81	79.90	-17.5	9,841	-0.18%
2021/09/24	12	75.13	16	75.52	75.70	-4	9,525	-0.04%
2021/09/23	8	72.96	3	72.00	73.00	5	9,417	0.05%
2021/09/22	1	72.40	1	71.80	71.50	0	9,438	0.00%
2021/09/17	3	73.13	1	72.50	73.50	2	9,470	0.02%
2021/09/16	0	0.00	3	72.40	72.60	-3	9,454	-0.03%
2021/09/15	7	72.89	4	72.38	71.50	3	9,509	0.03%
2021/09/13	3	73.00	0	0.00	71.70	3	9,632	0.03%
2021/09/10	1	72.20	0.6	72.10	72.70	0.4	9,877	0.00%
2021/09/09	1	72.20	4	71.95	72.20	-3	10,071	-0.03%
2021/09/07	0	0.00	3	70.00	70.30	-3	11,177	-0.03%
2021/09/06	0	0.00	2	71.35	71.30	-2	11,699	-0.02%
2021/09/03	7	72.63	0	0.00	72.10	7	11,964	0.06%
2021/09/02	1	72.00	1	73.30	71.90	0	12,347	0.00%
2021/09/01	0	0.00	2	73.10	73.70	-2	12,590	-0.02%
2021/08/31	0	0.00	2	72.40	72.80	-2	12,590	-0.02%
2021/08/30	6	73.75	2	73.90	73.40	4	12,648	0.03%
2021/08/27	24	73.90	24	73.60	73.70	0	12,604	0.00%
2021/08/26	11	71.22	5	71.70	71.70	6	12,512	0.05%
2021/08/25	0	0.00	4	69.95	70.50	-4	12,632	-0.03%
2021/08/24	4	70.53	0	0.00	70.00	4	12,652	0.03%
2021/08/23	6	70.63	8	71.00	71.50	-2	12,669	-0.02%
2021/08/20	3	69.10	2.1	68.38	68.20	0.9	12,712	0.01%
2021/08/19	5	71.00	4	70.23	69.30	1	12,867	0.01%
2021/08/18	14	70.73	7	71.93	73.90	7	12,851	0.05%
2021/08/17	4	75.90	7	75.91	73.80	-3	12,837	-0.02%
2021/08/16	19	75.92	4	76.30	74.90	15	12,983	0.12%
2021/08/13	1	82.90	1	82.00	82.90	0	12,988	0.00%
2021/08/12	0	0.00	3	84.33	84.30	-3	13,191	-0.02%
2021/08/11	3	85.63	5	84.80	84.50	-2	13,585	-0.01%
2021/08/10	4	85.35	5	84.70	85.40	-1	13,665	-0.01%
2021/08/09	33	84.78	39.5	85.59	84.10	-6.5	13,730	-0.05%
2021/08/06	14	88.79	32	88.07	88.00	-18	13,816	-0.13%
2021/08/05	7	88.13	10	87.71	87.30	-3	13,821	-0.02%
2021/08/04	33.1	88.25	48	88.60	89.10	-14.9	14,081	-0.11%
2021/08/03	31	86.24	61	86.40	87.50	-30	13,658	-0.22%
2021/08/02	3	83.23	12.2	82.29	83.30	-9.2	13,151	-0.07%
2021/07/30	41	80.26	16	79.81	79.10	25	13,152	0.19%
2021/07/29	1	77.50	1	78.00	78.60	0	13,389	0.00%
2021/07/28	15	77.33	3	77.67	77.80	12	13,621	0.09%
2021/07/27	9	81.36	4	81.90	80.00	5	13,719	0.04%
2021/07/26	3	81.67	2	81.20	81.20	1	13,875	0.01%
2021/07/23	14	82.95	16	82.38	82.10	-2	13,994	-0.01%
2021/07/22	4	81.53	23	82.24	81.40	-19	13,930	-0.14%
2021/07/21	14	77.76	1	79.40	75.90	13	13,746	0.09%
2021/07/20	12	78.16	17	77.83	76.90	-5	13,750	-0.04%
2021/07/19	16	80.26	2	80.50	80.50	14	13,833	0.10%
2021/07/16	2	81.65	0	0.00	81.40	2	14,247	0.01%
2021/07/15	7	81.89	8	82.20	81.70	-1	14,505	-0.01%
2021/07/14	1	84.00	1	82.50	82.50	0	14,695	0.00%
2021/07/13	26	86.67	41	86.46	83.70	-15	14,884	-0.10%
2021/07/12	26	84.05	10	83.83	83.20	16	14,678	0.11%
2021/07/09	4	84.00	7	84.54	84.50	-3	14,692	-0.02%
2021/07/08	8	83.63	1	83.80	83.20	7	14,792	0.05%
2021/07/07	0	0.00	2	83.55	82.80	-2	14,932	-0.01%
2021/07/06	6.3	83.44	0	0.00	83.00	6.3	15,022	0.04%
2021/07/05	22	84.89	12	85.04	85.10	10	15,176	0.07%
2021/07/02	3.1	81.64	3.1	80.88	82.00	0.1	15,175	0.00%
2021/06/30	5.2	81.75	2	81.70	81.50	3.2	15,632	0.02%
2021/06/29	3	83.07	0	0.00	82.80	3	15,724	0.02%
2021/06/28	2	82.10	4	83.22	84.80	-2	16,256	-0.01%
2021/06/25	23	83.98	11	83.52	82.70	12	16,444	0.07%
2021/06/24	11	84.37	2	83.95	83.50	9	16,969	0.05%
2021/06/23	6.1	83.43	8	84.35	84.80	-1.9	17,087	-0.01%
2021/06/22	1	82.10	5	83.36	83.00	-4	17,247	-0.02%
2021/06/21	26.3	82.93	25.1	82.84	82.40	1.2	17,979	0.01%
2021/06/18	34.2	87.72	36	87.67	87.60	-1.8	18,581	-0.01%
2021/06/17	26.2	90.64	48	88.86	88.90	-21.8	18,730	-0.12%
2021/06/16	84.1	90.50	60	90.66	88.90	24.1	18,628	0.13%
2021/06/15	32.6	87.03	31	87.13	86.20	1.6	18,381	0.01%
2021/06/11	29	83.71	27	82.62	82.60	2	18,677	0.01%
2021/06/10	22	81.14	33	81.54	82.50	-11	18,508	-0.06%
2021/06/09	10	79.42	5	79.32	80.30	5	18,181	0.03%
2021/06/08	1	75.90	0	0.00	77.00	1	17,994	0.01%
2021/06/07	10	76.90	21	76.98	76.40	-11	18,105	-0.06%
2021/06/04	0	0.00	1	76.40	76.20	-1	18,079	-0.01%
2021/06/03	7	76.34	2	76.50	76.80	5	18,237	0.03%
2021/06/02	5	76.34	1	76.10	76.10	4	18,457	0.02%
2021/06/01	1	79.30	13	79.24	79.50	-12	18,353	-0.07%
2021/05/28	2	81.85	1	81.10	80.90	1	18,411	0.01%
2021/05/27	1	81.50	5	81.46	81.30	-4	18,468	-0.02%
2021/05/26	2	78.80	1	77.70	80.00	1	18,319	0.01%
2021/05/25	18	80.17	21	80.21	78.50	-3	18,359	-0.02%
2021/05/24	12	75.80	10.9	77.83	78.20	1.1	18,270	0.01%
2021/05/21	6	76.43	3.1	75.97	75.50	2.9	18,138	0.02%
2021/05/20	0	0.00	1	76.00	74.00	-1	18,249	-0.01%
2021/05/19	20.1	76.80	15	76.92	78.60	5.1	18,154	0.03%
2021/05/18	2	70.90	14	71.13	71.80	-12	18,103	-0.07%
2021/05/17	5	70.18	4	68.78	66.50	1	18,788	0.01%
2021/05/14	0	0.00	20	72.54	73.80	-20	20,041	-0.10%
2021/05/13	4	65.80	5	67.02	68.10	-1	19,889	-0.01%
2021/05/12	13	69.27	11	70.38	65.70	2	19,943	0.01%
2021/05/11	4	70.85	3	71.17	70.00	1	20,097	0.00%
2021/05/10	0	0.00	1	72.30	71.40	-1	20,196	0.00%
2021/05/07	5	72.32	2	72.40	72.10	3	20,804	0.01%
2021/05/06	23	72.88	18	74.26	73.50	5	20,847	0.02%
2021/05/05	14	70.99	7	69.49	70.20	7	20,768	0.03%
2021/05/04	6	68.80	20	68.57	67.30	-14	21,129	-0.07%
2021/05/03	26	77.17	10	75.63	74.70	16	21,321	0.08%
2021/04/29	4	81.55	18	82.07	83.00	-14	21,377	-0.07%
2021/04/28	19	81.06	1	80.90	80.00	18	21,438	0.08%
2021/04/27	20	82.91	16.1	81.91	81.80	3.9	21,401	0.02%
2021/04/26	14	82.54	10	82.55	81.10	4	21,350	0.02%
2021/04/23	37	85.18	18	84.36	82.80	19	21,429	0.09%
2021/04/22	29	87.59	42	87.36	85.20	-13	21,344	-0.06%
2021/04/21	24	82.31	23	83.19	84.30	1	20,986	0.00%
2021/04/20	11	82.34	9	82.43	81.30	2	20,862	0.01%
2021/04/19	29	79.32	40	80.89	80.10	-11	20,734	-0.05%
2021/04/16	33	78.43	24	78.81	77.80	9	20,537	0.04%
2021/04/15	6	77.67	13	77.46	78.00	-7	20,348	-0.03%
2021/04/14	10	75.06	20	74.21	75.30	-10	20,297	-0.05%
2021/04/13	14	74.29	8	75.51	74.00	6	20,402	0.03%
2021/04/12	24	77.37	3	77.27	76.40	21	20,581	0.10%
2021/04/09	8.1	81.11	10	81.43	79.00	-1.9	20,588	-0.01%
2021/04/08	17	79.79	12	79.54	79.80	5	20,616	0.02%
2021/04/07	10	79.13	2	79.60	79.50	8	20,634	0.04%
2021/04/06	7	79.97	6	78.28	81.10	1	20,773	0.00%
2021/04/01	7	75.89	9	76.49	75.50	-2	21,171	-0.01%
2021/03/31	22	76.32	24	76.05	75.80	-2	21,598	-0.01%
2021/03/30	32	73.80	35	73.15	73.10	-3	22,568	-0.01%
2021/03/29	15	73.49	30	72.72	72.40	-15	22,798	-0.07%
2021/03/26	9	69.41	15	69.18	69.00	-6	22,533	-0.03%
2021/03/25	25	69.75	17	68.06	68.00	8	22,491	0.04%
2021/03/24	33	70.71	33	70.82	70.20	0	22,209	0.00%
2021/03/23	35	69.02	32	68.89	70.80	3	21,339	0.01%
2021/03/22	10	64.93	10	65.65	65.30	0	20,493	0.00%
2021/03/19	12.1	64.07	58	64.77	63.40	-45.9	20,159	-0.23%
2021/03/18	65	63.68	51	64.62	63.10	14	19,809	0.07%
2021/03/17	77	63.45	47.5	64.13	64.60	29.5	19,342	0.15%
2021/03/16	13	60.49	13	60.30	60.30	0	18,592	0.00%
2021/03/15	6	59.67	2	59.45	59.60	4	18,506	0.02%
2021/03/12	4	59.40	5	58.96	58.60	-1	18,490	-0.01%
2021/03/11	1	58.60	1	58.30	59.90	0	18,523	0.00%
2021/03/10	3	57.20	1	57.40	57.60	2	18,503	0.01%
2021/03/09	6	56.58	14	56.84	56.90	-8	18,499	-0.04%
2021/03/08	15	59.26	15	59.68	58.40	0	18,414	0.00%
2021/03/05	2.5	55.94	7	56.24	56.40	-4.5	18,256	-0.02%
2021/03/04	4	57.63	4	57.75	56.40	0	18,282	0.00%
2021/03/03	2	58.00	2	57.70	58.40	0	18,247	0.00%
2021/03/02	3	57.63	1	59.10	57.20	2	18,591	0.01%
2021/02/25	7	59.31	1	59.30	58.70	6	18,873	0.03%
2021/02/24	7	59.84	31	59.50	58.50	-24	18,808	-0.13%
2021/02/23	44	61.11	25	61.39	60.80	19	18,742	0.10%
2021/02/22	23	62.13	11	63.31	61.50	12	18,702	0.06%
2021/02/19	6	60.85	5	60.54	61.40	1	18,460	0.01%
2021/02/18	28	61.05	47	60.96	60.60	-19	18,605	-0.10%
2021/02/17	18	61.33	12	61.80	62.50	6	19,117	0.03%
2021/02/05	66	57.31	61	57.57	57.90	5	18,671	0.03%
2021/02/04	7	54.31	8	54.53	54.00	-1	17,802	-0.01%
2021/02/03	8	54.43	15	54.94	53.60	-7	17,791	-0.04%
2021/02/02	17	54.48	21	54.87	55.20	-4	17,572	-0.02%
2021/02/01	15	53.23	22	52.90	53.70	-7	17,009	-0.04%
2021/01/29	48	55.96	58	54.91	51.90	-10	16,705	-0.06%
2021/01/28	10	54.00	16	54.91	52.80	-6	15,996	-0.04%
2021/01/27	7	54.39	3	55.13	53.80	4	15,772	0.03%
2021/01/26	9	55.14	14.3	55.26	54.10	-5.3	15,546	-0.03%
2021/01/25	6	54.05	18	54.19	54.00	-12	14,918	-0.08%
2021/01/22	13.3	51.19	11	52.01	52.10	2.3	14,523	0.02%
2021/01/21	14	49.60	20	49.48	50.50	-6	14,213	-0.04%
2021/01/20	3.1	46.26	1	46.25	46.90	2.1	13,985	0.01%
2021/01/19	14	48.47	11	48.83	47.95	3	13,887	0.02%
2021/01/18	10	48.07	13	47.83	48.10	-3	13,843	-0.02%
2021/01/15	14	50.58	13	51.30	50.10	1	13,596	0.01%
2021/01/14	0	0.00	3	52.50	52.50	-3	13,422	-0.02%
2021/01/13	17	51.31	4	52.60	53.20	13	13,293	0.10%
2021/01/12	5	50.98	12	50.25	50.40	-7	13,148	-0.05%
2021/01/11	5	53.02	5	52.50	52.60	0	12,997	0.00%
2021/01/08	10	52.43	8	52.49	52.50	2	12,869	0.02%
2021/01/07	1	52.20	31	52.25	52.60	-30	12,778	-0.23%
2021/01/06	40	54.14	7	52.49	51.40	33	12,634	0.26%
2021/01/05	14	54.58	46	54.36	53.40	-32	12,302	-0.26%
2021/01/04	3	52.63	6	52.67	52.70	-3	11,872	-0.03%
2020/12/31	17	53.28	8	53.00	53.30	9	11,712	0.08%
2020/12/30	10	53.58	6	53.10	52.90	4	11,421	0.04%
2020/12/29	20	54.53	20	54.35	54.60	0	11,222	0.00%
2020/12/28	35	54.55	23	54.85	55.50	12	10,862	0.11%
2020/12/25	31	52.99	43	52.92	51.80	-12	10,069	-0.12%
2020/12/24	56	51.13	42	51.90	51.50	14	9,435	0.15%
2020/12/23	1	48.60	23	48.64	48.80	-22	7,858	-0.28%
2020/12/22	9	45.28	30	45.27	44.40	-21	7,373	-0.28%
2020/12/21	12	44.95	3	44.72	45.10	9	7,047	0.13%
2020/12/18	2	43.25	0	0.00	43.45	2	6,902	0.03%
2020/12/17	11	42.64	3	43.07	43.25	8	6,888	0.12%
2020/12/16	9	42.60	0	0.00	42.85	9	6,903	0.13%
2020/12/15	9	42.47	9	42.26	41.90	0	6,927	0.00%
2020/12/14	1	42.10	8	42.95	43.15	-7	7,004	-0.10%
2020/12/11	2	42.83	0	0.00	42.50	2	6,994	0.03%
2020/12/10	5	43.87	0	0.00	43.30	5	6,923	0.07%
2020/12/09	2	44.93	2	44.83	44.70	0	6,787	0.00%
2020/12/08	0	0.00	12	44.63	45.25	-12	6,732	-0.18%
2020/12/07	8	45.85	6	45.07	44.85	2	6,676	0.03%
2020/12/04	5	46.28	42	45.87	46.20	-37	6,565	-0.56%
2020/12/03	5	45.88	9	45.46	45.20	-4	6,440	-0.06%
2020/12/02	10	45.11	0	0.00	45.50	10	6,364	0.16%
2020/12/01	32	45.02	0	0.00	44.95	32	6,252	0.51%
2020/11/30	3	47.20	24	46.71	45.85	-21	6,096	-0.34%
2020/11/27	0	0.00	33	46.17	46.05	-33	5,956	-0.55%
2020/11/26	50	46.78	14	46.65	46.50	36	5,867	0.61%
2020/11/25	5	45.46	15	45.88	46.00	-10	5,354	-0.19%
2020/11/24	52	46.11	54	45.38	44.45	-2	5,108	-0.04%
2020/11/23	21	44.66	6	44.78	44.40	15	4,777	0.31%
2020/11/20	7	45.10	2	45.23	44.45	5	4,694	0.11%
2020/11/19	6	44.54	10	44.85	45.20	-4	4,544	-0.09%
2020/11/18	12	45.08	16	44.87	45.00	-4	4,419	-0.09%
2020/11/17	33	44.96	21.1	45.11	44.50	11.9	4,216	0.28%
2020/11/16	65	45.00	59	45.18	44.50	6	3,939	0.15%
2020/11/13	8	42.70	6	42.73	42.90	2	3,069	0.07%
2020/11/12	14	41.91	14	42.03	41.90	0	2,611	0.00%
2020/11/11	5	39.06	13	39.95	40.70	-8	2,016	-0.40%
2020/11/10	2	38.80	2	38.85	38.85	0	1,876	0.00%
2020/11/09	6	38.52	0	0.00	38.55	6	1,881	0.32%
2020/11/06	4	38.75	0	0.00	38.50	4	1,890	0.21%
2020/10/29	0	0.00	2	37.70	38.10	-2	2,038	-0.10%
2020/10/28	2	38.65	1	38.65	38.35	1	2,055	0.05%
2020/10/27	2	38.80	6	38.65	38.80	-4	2,088	-0.19%
2020/10/21	2	37.98	0	0.00	37.95	2	2,274	0.09%
2020/10/20	3	38.25	2	38.48	38.10	1	2,295	0.04%
2020/10/12	1	36.65	0	0.00	36.45	1	2,386	0.04%
2020/10/08	1	37.05	0	0.00	37.05	1	2,412	0.04%
2020/10/07	5	37.30	2	37.15	37.25	3	2,440	0.12%
2020/10/06	0	0.00	1	37.35	37.30	-1	2,466	-0.04%
2020/10/05	1	37.00	0	0.00	37.10	1	2,534	0.04%
2020/09/28	1	37.35	0	0.00	37.60	1	2,727	0.04%
2020/09/25	0	0.00	10	37.45	37.05	-10	2,826	-0.35%
2020/09/21	1	38.90	0	0.00	38.70	1	3,083	0.03%
2020/09/18	10	40.45	0	0.00	39.30	10	3,137	0.32%
2020/09/17	5	40.45	6	40.88	40.60	-1	3,125	-0.03%
2020/09/16	0	0.00	1	39.70	39.70	-1	3,050	-0.03%
2020/09/09	0	0.00	1	38.50	39.00	-1	3,282	-0.03%
2020/08/27	0	0.00	1	38.00	38.00	-1	3,766	-0.03%
2020/08/21	5	37.00	0	0.00	37.00	5	3,954	0.13%
2020/08/20	1	36.95	10	36.15	36.05	-9	4,025	-0.22%
2020/08/19	5	39.55	6	39.35	38.90	-1	4,079	-0.02%
2020/08/18	1	39.10	0	0.00	39.05	1	4,106	0.02%
2020/08/14	1	39.30	0	0.00	39.15	1	4,210	0.02%
2020/08/11	0	0.00	3	39.43	39.65	-3	4,471	-0.07%
2020/08/07	2	40.15	1	40.20	40.10	1	4,745	0.02%
2020/08/06	0	0.00	1	40.70	40.75	-1	4,823	-0.02%
2020/08/05	0	0.00	1	41.30	41.20	-1	5,014	-0.02%
2020/08/04	0	0.00	1	41.65	41.25	-1	5,361	-0.02%
2020/08/03	1	40.70	1	40.90	40.85	0	5,506	0.00%
2020/07/31	3	40.88	1	41.15	41.15	2	5,644	0.04%
2020/07/30	0	0.00	2	40.95	40.90	-2	5,952	-0.03%
2020/07/29	1	39.10	0	0.00	39.10	1	6,042	0.02%
2020/07/28	0	0.00	1	38.90	38.50	-1	6,369	-0.02%
2020/07/27	2	39.53	6	39.95	39.80	-4	6,722	-0.06%
2020/07/24	2	40.33	1	40.05	40.05	1	6,856	0.01%
2020/07/23	0	0.00	3	41.05	40.85	-3	6,857	-0.04%
2020/07/22	3	40.42	0	0.00	40.35	3	6,847	0.04%
2020/07/21	0	0.00	1	40.25	40.25	-1	6,835	-0.01%
2020/07/20	1	39.80	1	39.60	39.80	0	6,826	0.00%
2020/07/17	2	39.98	1	40.10	39.70	1	6,825	0.01%
2020/07/16	0	0.00	6	40.25	40.10	-6	6,830	-0.09%
2020/07/15	3	40.65	1	40.35	40.30	2	6,823	0.03%
2020/07/14	2	40.93	4	40.73	40.60	-2	6,846	-0.03%
2020/07/13	0	0.00	1	40.70	40.90	-1	6,834	-0.01%
2020/07/10	4	40.28	0	0.00	40.10	4	6,865	0.06%
2020/07/09	12	41.33	1	41.75	41.20	11	6,897	0.16%
2020/07/08	0	0.00	20	41.75	41.70	-20	6,989	-0.29%
2020/07/07	26	42.08	1	42.05	42.00	25	6,965	0.36%
2020/07/06	2	41.90	8	41.79	41.75	-6	6,931	-0.09%
2020/07/03	4	40.85	0	0.00	40.90	4	6,929	0.06%
2020/07/02	1	41.15	1	41.20	41.15	0	6,967	0.00%
2020/07/01	2	41.85	4	41.70	41.65	-2	6,887	-0.03%
2020/06/30	3	41.58	5	41.65	41.85	-2	6,845	-0.03%
2020/06/29	13	42.92	1	42.90	42.90	12	6,765	0.18%
2020/06/24	6	42.88	0	0.00	42.85	6	6,669	0.09%
2020/06/23	4	42.75	0	0.00	42.70	4	6,670	0.06%
2020/06/22	2	42.60	0	0.00	42.45	2	6,647	0.03%
2020/06/19	1	43.15	1	42.95	42.85	0	6,669	0.00%
2020/06/18	0	0.00	1	42.80	42.85	-1	6,667	-0.01%
2020/06/17	0	0.00	5	42.62	42.95	-5	6,597	-0.08%
2020/06/16	1	41.95	5	41.85	42.00	-4	6,551	-0.06%
2020/06/12	5	41.25	6	39.28	41.50	-1	6,634	-0.02%
2020/06/11	2	41.30	1	41.20	40.90	1	6,651	0.02%
2020/06/10	0	0.00	4	42.56	42.45	-4	6,623	-0.06%
2020/06/09	3	42.38	3	42.60	42.30	0	6,697	0.00%
2020/06/08	3	42.92	15	43.01	42.25	-12	6,808	-0.18%
2020/06/05	5	42.65	0	0.00	42.65	5	6,766	0.07%
2020/06/04	0	0.00	11	42.50	42.65	-11	6,762	-0.16%
2020/06/03	0	0.00	3	42.10	41.90	-3	6,728	-0.04%
2020/06/01	1	41.50	0	0.00	41.75	1	6,870	0.01%
2020/05/29	1	40.35	1	41.25	40.95	0	6,863	0.00%
2020/05/28	1	41.65	0	0.00	40.60	1	6,904	0.01%
2020/05/27	0	0.00	2	42.00	41.85	-2	6,848	-0.03%
2020/05/26	1	41.60	14	42.46	42.25	-13	6,841	-0.19%
2020/05/25	0	0.00	7	41.20	41.55	-7	6,753	-0.10%
2020/05/22	5	41.50	0	0.00	41.15	5	6,717	0.07%
2020/05/21	2	41.55	0	0.00	41.90	2	6,697	0.03%
2020/05/20	3	41.13	0	0.00	40.95	3	6,702	0.04%
2020/05/19	2	40.90	1	41.75	41.85	1	6,669	0.01%
2020/05/18	3	40.80	22	40.10	40.20	-19	6,592	-0.29%
2020/05/15	9	42.03	8	42.08	41.90	1	6,449	0.02%
2020/05/14	13	42.72	11	42.67	41.30	2	6,348	0.03%
2020/05/13	12	42.98	1	42.95	42.95	11	6,213	0.18%
2020/05/12	16	43.98	2	44.35	43.70	14	6,141	0.23%
2020/05/11	16	44.22	13	44.15	44.20	3	5,978	0.05%
2020/05/08	7	43.09	378	42.46	42.30	-371	5,640	-6.58%	大賣/鉅額交易
2020/05/07	5	42.31	154	42.33	42.30	-149	5,486	-2.72%	大賣/鉅額交易
2020/05/06	494	42.51	19	42.77	41.75	475	5,362	8.86%	大買/鉅額交易
2020/05/05	62	40.89	14	41.15	40.80	48	5,071	0.95%
2020/05/04	24	40.20	7	40.51	41.50	17	4,899	0.35%
2020/04/30	22	39.15	17	39.81	40.50	5	4,660	0.11%
2020/04/29	11	36.94	29	36.52	36.85	-18	4,394	-0.41%
2020/04/28	1	35.20	1	35.60	35.50	0	4,387	0.00%
2020/04/27	0	0.00	25	35.11	35.25	-25	4,465	-0.56%
2020/04/24	6	34.44	0	0.00	34.45	6	4,447	0.13%
2020/04/23	11	34.75	3	34.73	34.60	8	4,462	0.18%
2020/04/22	4	33.68	14	33.65	34.05	-10	4,453	-0.22%
2020/04/21	0	0.00	40	34.11	33.60	-40	4,466	-0.90%
2020/04/20	1	35.00	0	0.00	34.90	1	4,514	0.02%
2020/04/17	40	35.86	8	35.65	34.75	32	4,584	0.70%
2020/04/16	11	35.07	5	35.10	35.15	6	4,539	0.13%
2020/04/15	25	35.36	0	0.00	35.20	25	4,612	0.54%
2020/04/14	23	35.19	38	35.49	35.40	-15	4,612	-0.33%
2020/04/13	12	35.11	12	34.88	34.80	0	4,589	0.00%
2020/04/10	3	33.25	8	33.30	33.30	-5	4,513	-0.11%
2020/04/09	13	33.38	8	34.00	33.00	5	4,571	0.11%
2020/04/08	32	33.18	24	33.50	33.50	8	4,574	0.17%
2020/04/07	12	31.98	16	31.55	32.90	-4	4,500	-0.09%
2020/04/06	8	30.11	0	0.00	30.50	8	4,421	0.18%
2020/04/01	2	29.95	0	0.00	30.30	2	4,431	0.05%
2020/03/31	5	30.30	5	30.75	29.80	0	4,456	0.00%
2020/03/27	1	30.65	5	30.14	30.20	-4	4,543	-0.09%
2020/03/26	5	29.70	0	0.00	29.70	5	4,546	0.11%
2020/03/25	0	0.00	2	30.23	29.70	-2	4,561	-0.04%
2020/03/24	1	28.20	0	0.00	28.25	1	4,573	0.02%
2020/03/23	1	27.00	16	27.32	27.10	-15	4,808	-0.31%
2020/03/20	6	28.13	8	28.56	28.60	-2	5,173	-0.04%
2020/03/19	8	26.87	6	26.46	26.45	2	5,391	0.04%
2020/03/18	2	29.83	1	29.50	29.35	1	5,436	0.02%
2020/03/17	3	29.55	7	30.11	29.90	-4	5,549	-0.07%
2020/03/16	3	31.98	43	31.94	31.00	-40	5,561	-0.72%
2020/03/13	6	31.10	6	31.28	31.95	0	5,565	0.00%
2020/03/12	5	35.22	13	35.05	34.30	-8	5,506	-0.15%
2020/03/11	1	39.10	0	0.00	38.05	1	5,468	0.02%
2020/03/10	1	37.10	4	36.94	38.55	-3	5,761	-0.05%
2020/03/09	35	38.54	2	38.88	38.00	33	5,901	0.56%
2020/03/06	20	39.77	3	39.85	39.70	17	5,920	0.29%
2020/03/05	2	39.28	5	39.54	39.65	-3	6,003	-0.05%
2020/03/04	1	38.05	2	38.13	38.40	-1	6,457	-0.02%
2020/03/03	3	37.55	2	37.88	38.30	1	6,684	0.01%
2020/03/02	1	36.00	0	0.00	36.25	1	6,716	0.01%
2020/02/27	1	37.00	0	0.00	37.00	1	6,860	0.01%
2020/02/26	0	0.00	10	39.50	39.30	-10	6,803	-0.15%
2020/02/24	2	38.80	1	39.10	39.15	1	6,759	0.01%
2020/02/21	1	38.95	10	39.03	38.95	-9	6,745	-0.13%
2020/02/20	0	0.00	10	38.49	38.50	-10	6,684	-0.15%
2020/02/19	0	0.00	3	38.30	38.25	-3	6,673	-0.04%
2020/02/17	2	38.55	2	37.90	38.60	0	6,701	0.00%
2020/02/14	2	38.00	0	0.00	38.00	2	6,672	0.03%
2020/02/13	2	38.00	3	38.48	37.70	-1	6,723	-0.01%
2020/02/12	7	38.41	3	38.45	38.30	4	6,714	0.06%
2020/02/11	6	37.63	6	37.56	37.65	0	6,756	0.00%
2020/02/10	1	35.70	2	36.20	36.60	-1	6,972	-0.01%
2020/02/07	1	36.55	0	0.00	36.35	1	7,364	0.01%
2020/02/06	2	36.55	0	0.00	37.10	2	7,746	0.03%
2020/02/05	1	35.80	1	36.00	35.85	0	7,741	0.00%
2020/02/04	3	35.20	0	0.00	35.95	3	7,703	0.04%
2020/02/03	1	32.90	5	33.75	33.40	-4	7,678	-0.05%
2020/01/31	1	38.75	12	37.00	36.45	-11	7,587	-0.14%
2020/01/30	2	38.50	22	38.77	38.45	-20	7,532	-0.27%
2020/01/16	6	43.35	0	0.00	43.40	6	7,662	0.08%
2020/01/15	0	0.00	3	44.12	43.35	-3	7,873	-0.04%
2020/01/14	4	43.80	5	43.77	43.75	-1	8,146	-0.01%
2020/01/13	2	43.18	3	43.00	43.40	-1	8,108	-0.01%
2020/01/09	7	42.76	1	42.85	42.40	6	8,088	0.07%
2020/01/08	5	43.25	9	43.05	43.15	-4	8,102	-0.05%
2020/01/07	1	42.30	13	42.97	43.10	-12	8,246	-0.15%
2020/01/06	2	43.05	1	42.00	42.80	1	8,254	0.01%
2020/01/03	6	42.51	3	42.65	42.80	3	8,271	0.04%
2020/01/02	0	0.00	3.2	43.19	43.10	-3.2	8,253	-0.04%
2019/12/31	0	0.00	16	42.60	42.55	-16	8,331	-0.19%
2019/12/30	5	42.55	4	42.55	42.55	1	8,401	0.01%
2019/12/26	1	42.45	0	0.00	42.20	1	8,527	0.01%
2019/12/25	1	42.30	1	42.25	42.45	0	8,590	0.00%
2019/12/24	5	41.55	1	41.45	41.45	4	8,942	0.04%
2019/12/23	2	42.28	4	41.93	41.95	-2	8,962	-0.02%
2019/12/20	0	0.00	1	42.25	42.60	-1	9,107	-0.01%
2019/12/19	2	42.80	0	0.00	42.75	2	9,700	0.02%
2019/12/18	24	43.31	7	43.03	42.60	17	10,083	0.17%
2019/12/17	34	44.18	14	44.12	44.25	20	10,305	0.19%
2019/12/16	17	46.19	4	46.16	46.80	13	10,013	0.13%
2019/12/13	8	45.10	47	45.10	45.30	-39	9,961	-0.39%
2019/12/12	2	45.80	2	46.35	44.85	0	10,269	0.00%
2019/12/11	1	45.30	2	45.15	45.30	-1	10,281	-0.01%
2019/12/10	7	44.64	5	44.20	45.00	2	10,391	0.02%
2019/12/09	0	0.00	5	45.05	45.00	-5	10,420	-0.05%
2019/12/06	0	0.00	4	45.40	45.30	-4	10,519	-0.04%
2019/12/05	9	46.20	1	45.40	45.40	8	10,532	0.08%
2019/12/04	10	44.96	10	45.14	45.25	0	10,426	0.00%
2019/12/03	4	44.25	10	44.53	44.50	-6	10,636	-0.06%
2019/12/02	11	44.55	3	44.15	44.85	8	10,677	0.07%
2019/11/29	53	45.38	44	45.28	44.40	9	10,682	0.08%
2019/11/28	13	43.74	9	43.76	43.90	4	10,301	0.04%
2019/11/27	0	0.00	2	43.28	42.60	-2	10,422	-0.02%
2019/11/26	4	42.38	21	42.93	43.00	-17	10,526	-0.16%
2019/11/25	0	0.00	8	41.36	41.25	-8	10,621	-0.08%
2019/11/22	0	0.00	5	41.05	41.00	-5	11,289	-0.04%
2019/11/21	2	40.30	2	40.63	41.00	0	11,463	0.00%
2019/11/19	3	40.82	0	0.00	40.75	3	11,960	0.03%
2019/11/18	20	41.13	0	0.00	41.05	20	12,160	0.16%
2019/11/15	10	41.05	81	41.01	40.90	-71	12,388	-0.57%
2019/11/14	1	40.50	0	0.00	40.65	1	12,744	0.01%
2019/11/13	4	41.13	0	0.00	41.30	4	12,941	0.03%
2019/11/12	21	41.14	10	41.51	41.45	11	13,341	0.08%
2019/11/11	1	40.40	4	40.49	40.40	-3	13,834	-0.02%
2019/11/08	1	41.30	3	41.47	41.00	-2	14,410	-0.01%
2019/11/07	28	40.85	5	40.70	40.60	23	14,552	0.16%
2019/11/06	15	43.28	6	41.75	42.00	9	14,468	0.06%
2019/11/05	44	44.50	15	44.48	45.30	29	14,132	0.21%
2019/11/04	2	43.58	1	44.00	43.50	1	13,749	0.01%
2019/11/01	1	43.35	0	0.00	43.50	1	13,691	0.01%
2019/10/31	0	0.00	2	43.58	43.35	-2	13,704	-0.01%
2019/10/29	3	43.90	41	42.86	42.80	-38	13,673	-0.28%
2019/10/28	1	43.85	13	44.12	43.85	-12	13,617	-0.09%
2019/10/25	5	43.19	7	43.60	43.15	-2	13,563	-0.01%
2019/10/24	2	44.20	1	44.50	44.10	1	13,517	0.01%
2019/10/23	5	44.23	10	44.82	44.35	-5	13,520	-0.04%
2019/10/22	23	44.00	30	44.16	44.10	-7	13,312	-0.05%
2019/10/21	19	42.55	1	42.60	42.75	18	13,039	0.14%
2019/10/18	0	0.00	1	42.10	42.25	-1	12,991	-0.01%
2019/10/17	1	42.05	1	42.00	41.95	0	12,961	0.00%
2019/10/16	8	42.15	3	42.60	42.00	5	12,920	0.04%
2019/10/15	10	42.48	14	42.74	42.45	-4	12,807	-0.03%
2019/10/14	7	41.58	7	41.44	41.15	0	12,605	0.00%
2019/10/09	6	40.58	10	40.35	40.50	-4	12,511	-0.03%
2019/10/08	1	41.30	0	0.00	41.25	1	12,425	0.01%
2019/10/07	9	41.85	12	41.91	42.00	-3	12,362	-0.02%
2019/10/04	13	41.02	10	41.90	41.00	3	12,222	0.02%
2019/10/03	3	41.62	0	0.00	41.95	3	12,128	0.02%
2019/10/02	2	41.65	7	41.83	42.40	-5	12,070	-0.04%
2019/10/01	4	40.53	26	40.80	41.00	-22	11,963	-0.18%
2019/09/27	24	41.70	7	41.89	40.60	17	11,886	0.14%
2019/09/26	15	43.48	17	43.39	43.50	-2	11,505	-0.02%
2019/09/25	15	43.40	16	43.67	43.20	-1	11,442	-0.01%
2019/09/24	38	43.98	36	44.10	43.45	2	11,299	0.02%
2019/09/23	23	47.56	94	47.21	46.80	-71	10,695	-0.66%
2019/09/20	41	48.26	28.6	48.03	48.60	12.4	10,293	0.12%
2019/09/19	44	46.42	21	46.31	46.90	23	9,803	0.23%
2019/09/18	14	47.15	6	47.31	46.55	8	9,709	0.08%
2019/09/17	15	47.41	6	47.42	47.10	9	9,484	0.09%
2019/09/16	12	46.01	3	46.45	46.50	9	9,039	0.10%
2019/09/12	18	45.20	17	45.07	46.35	1	8,913	0.01%
2019/09/11	5	45.38	1	45.20	45.20	4	8,751	0.05%
2019/09/10	6	45.28	0	0.00	45.30	6	8,666	0.07%
2019/09/09	0	0.00	1	46.80	46.50	-1	8,491	-0.01%
2019/09/06	2	46.15	7	46.45	46.30	-5	8,432	-0.06%
2019/09/05	71	46.92	35	46.50	46.70	36	8,273	0.44%
2019/09/04	7	44.76	34	44.55	45.25	-27	7,862	-0.34%
2019/09/03	14	44.98	15	45.22	45.05	-1	7,723	-0.01%
2019/09/02	21	44.60	28	44.21	44.50	-7	7,511	-0.09%
2019/08/30	25	44.82	32	44.68	43.20	-7	7,313	-0.10%
2019/08/29	11	46.56	40	46.69	46.80	-29	6,927	-0.42%
2019/08/28	15	46.40	24	46.32	46.30	-9	6,709	-0.13%
2019/08/27	33	46.50	32	46.52	46.50	1	6,414	0.02%
2019/08/26	31	42.44	4	43.10	43.55	27	5,719	0.47%
2019/08/23	16	43.18	75.1	43.35	42.95	-59.1	5,531	-1.07%
2019/08/22	1	42.55	15	42.83	42.30	-14	5,193	-0.27%
2019/08/21	20	41.85	15	41.91	42.00	5	4,975	0.10%
2019/08/20	39	42.08	6	41.82	40.80	33	4,749	0.69%
2019/08/19	15	43.43	38	43.19	42.30	-23	4,500	-0.51%
2019/08/16	27	41.51	10	41.52	41.75	17	4,112	0.41%
2019/08/15	2	41.65	4	41.69	41.80	-2	3,876	-0.05%
2019/08/14	34	40.06	10	40.52	41.50	24	3,444	0.70%
2019/08/13	63	38.22	75.1	37.85	38.20	-12.1	2,872	-0.42%
2019/08/12	61	35.45	14.1	37.80	38.10	46.9	2,255	2.08%
2019/08/08	2	34.75	4	34.18	34.65	-2	2,010	-0.10%
2019/08/07	2	33.48	18	33.42	33.65	-16	1,853	-0.86%
2019/08/06	10	32.55	3	32.60	32.65	7	1,774	0.39%
2019/08/02	3	32.30	1	32.35	32.30	2	1,764	0.11%
2019/08/01	4	33.71	0	0.00	33.40	4	1,744	0.23%
2019/07/30	0	0.00	18	32.84	32.80	-18	1,668	-1.08%
2019/07/29	1	33.70	0	0.00	33.70	1	1,635	0.06%
2019/07/26	0	0.00	5	33.05	33.10	-5	1,575	-0.32%
2019/07/24	1	31.90	0	0.00	31.85	1	1,474	0.07%
2019/07/22	0	0.00	8	31.25	31.20	-8	1,466	-0.55%
2019/07/19	0	0.00	1	31.30	31.15	-1	1,504	-0.07%
2019/07/17	0	0.00	1	31.20	31.00	-1	1,504	-0.07%
2019/07/15	0	0.00	2	31.00	31.10	-2	1,577	-0.13%
2019/07/10	1	30.65	0	0.00	30.75	1	1,765	0.06%
2019/07/09	0	0.00	10	30.61	30.45	-10	1,802	-0.55%
2019/07/04	7	31.18	0	0.00	31.45	7	1,864	0.38%
2019/07/02	4.2	31.39	0	0.00	31.50	4.2	2,063	0.20%
2019/07/01	8	31.05	2	31.30	31.45	6	2,088	0.29%
2019/06/28	1	32.10	0	0.00	32.10	1	2,361	0.04%
2019/06/27	10	32.50	1	32.55	32.60	9	2,417	0.37%
2019/06/21	1	32.25	6	32.28	32.50	-5	2,585	-0.19%
2019/06/20	5	32.80	5	32.25	32.70	0	2,619	0.00%
2019/06/19	10	31.95	0	32.05	32.00	10	2,584	0.39%
2019/06/18	0	0.00	4	31.33	31.70	-4	2,568	-0.16%
2019/06/17	1	30.90	1	31.10	31.05	0	2,561	0.00%
2019/06/14	12	31.48	13	31.31	31.35	-1	2,623	-0.04%
2019/06/13	23	30.72	18	30.79	31.00	5	2,623	0.19%
2019/05/31	0	0.00	2	29.15	29.00	-2	2,734	-0.07%
2019/05/24	40	28.70	0	0.00	28.25	40	3,344	1.20%
2019/05/23	1	28.35	0	0.00	28.30	1	3,368	0.03%
2019/05/16	3	29.75	0	0.00	29.60	3	3,536	0.08%
2019/05/15	1	30.30	0	0.00	30.05	1	3,645	0.03%
2019/05/14	2	27.23	2	28.00	29.50	0	3,661	0.00%
2019/05/13	0	0.00	40	28.75	28.70	-40	3,712	-1.08%
2019/05/10	1	29.90	0	0.00	29.85	1	3,759	0.03%
2019/05/07	0	0.00	7	31.86	31.85	-7	3,774	-0.19%
2019/05/06	7	32.19	1	32.15	31.70	6	3,817	0.16%
2019/05/02	7	32.99	0	0.00	33.00	7	3,818	0.18%
2019/04/30	1	32.30	0	0.00	32.80	1	3,854	0.03%
2019/04/26	1	34.05	0	0.00	34.00	1	3,924	0.03%
2019/04/25	11	34.73	11	34.66	34.60	0	3,952	0.00%
2019/04/24	0	0.00	15	34.25	34.65	-15	4,013	-0.37%
2019/04/23	15	34.25	0	0.00	34.40	15	4,004	0.37%
2019/04/22	5	35.00	6	34.86	34.55	-1	4,007	-0.02%
2019/04/19	9	34.72	2	34.70	34.90	7	4,037	0.17%
2019/04/18	0	0.00	9	33.93	33.85	-9	4,000	-0.22%
2019/04/17	7	34.69	7	34.43	34.50	0	3,983	0.00%
2019/04/16	13	34.66	25	34.57	34.90	-12	4,021	-0.30%
2019/04/15	16	33.98	0	0.00	33.75	16	3,935	0.41%
2019/04/12	1	32.90	1	32.95	32.80	0	3,916	0.00%
2019/04/11	0	0.00	5	33.35	33.15	-5	3,913	-0.13%
2019/04/09	15	34.88	1	35.30	34.35	14	3,879	0.36%
2019/04/08	7	34.03	6	33.75	34.00	1	3,761	0.03%
2019/04/03	1	34.55	2	34.75	34.60	-1	3,670	-0.03%
2019/04/02	45	35.10	27	34.93	34.55	18	3,618	0.50%
2019/04/01	5	33.70	2	33.58	33.40	3	3,357	0.09%
2019/03/29	5	32.80	7	32.96	33.30	-2	3,274	-0.06%
2019/03/27	0	0.00	2	32.78	32.70	-2	3,173	-0.06%
2019/03/26	1	32.20	0	0.00	31.85	1	3,124	0.03%
2019/03/25	5	31.76	3	31.90	31.95	2	3,122	0.06%
2019/03/22	6	32.15	0	0.00	32.15	6	3,069	0.20%
2019/03/21	2	32.03	1	32.10	32.15	1	3,059	0.03%
2019/03/20	0	0.00	1	31.85	31.85	-1	3,073	-0.03%
2019/03/19	5	32.64	1	32.65	32.20	4	3,165	0.13%
2019/03/18	0	0.00	1	31.95	32.50	-1	3,114	-0.03%
2019/03/15	0	0.00	5	30.85	31.75	-5	3,052	-0.16%
2019/03/12	0	0.00	1	31.50	31.00	-1	3,192	-0.03%
2019/03/08	1	31.05	1	31.05	31.05	0	3,320	0.00%
2019/03/07	1	31.70	1	31.65	31.30	0	3,361	0.00%
2019/03/06	0	0.00	10	31.40	31.30	-10	3,401	-0.29%
2019/03/05	1	31.75	20	31.70	31.65	-19	3,417	-0.56%
2019/03/04	16	32.05	11	32.10	32.00	5	3,417	0.15%
2019/02/27	13	31.80	14	31.79	32.50	-1	3,436	-0.03%
2019/02/26	59	32.51	23	32.85	32.55	36	3,339	1.08%
2019/02/25	1	30.35	5	30.90	31.20	-4	2,972	-0.13%
2019/02/22	2	30.30	0	0.00	30.30	2	2,923	0.07%
2019/02/21	0	0.00	1	30.70	30.80	-1	2,927	-0.03%
2019/02/20	1	30.95	2	31.15	30.75	-1	2,971	-0.03%
2019/02/19	8	30.60	0	0.00	30.60	8	2,943	0.27%
2019/02/18	5	30.85	1	31.25	30.70	4	2,941	0.14%
2019/02/15	0	0.00	2	31.00	31.00	-2	2,918	-0.07%
2019/02/14	5	31.00	2	30.93	31.20	3	2,878	0.10%
2019/02/13	3	30.15	0	0.00	30.20	3	2,851	0.11%
2019/02/11	1	31.00	2	30.50	30.70	-1	2,757	-0.04%
2019/01/30	1	30.00	0	0.00	29.95	1	2,692	0.04%
2019/01/28	0	30.05	0	0.00	30.15	0	2,676	0.00%
2019/01/24	1	29.35	1	29.35	29.30	0	2,658	0.00%
2019/01/23	3	29.60	0	0.00	29.55	3	2,654	0.11%
2019/01/22	0	0.00	6	29.88	30.00	-6	2,639	-0.23%
2019/01/21	5	30.20	4	30.15	30.05	1	2,591	0.04%
2019/01/17	1	29.20	5	29.25	29.15	-4	2,491	-0.16%
2019/01/16	0	0.00	9	29.34	29.55	-9	2,448	-0.37%
2019/01/15	1	28.05	8	28.22	28.15	-7	2,341	-0.30%
2019/01/14	0	0.00	1	28.55	28.05	-1	2,339	-0.04%
2019/01/11	1	28.30	3	28.38	28.30	-2	2,327	-0.09%
2019/01/09	7	27.65	0	0.00	27.85	7	2,264	0.31%
2019/01/08	12	27.75	5	27.77	27.90	7	2,242	0.31%
2018/12/27	2	28.30	0	0.00	28.25	2	2,211	0.09%
2018/12/25	2	29.00	0	0.00	29.10	2	2,183	0.09%
2018/12/24	0	0.00	1	29.70	29.85	-1	2,183	-0.05%
2018/12/20	1	28.70	1	29.00	28.30	0	2,195	0.00%
2018/12/19	0	0.00	5	29.05	29.30	-5	2,155	-0.23%
2018/12/18	3	28.02	1	28.10	28.10	2	2,125	0.09%
2018/12/14	1	28.80	10	29.10	29.15	-9	2,147	-0.42%
2018/12/13	2	29.40	1	29.80	29.15	1	2,214	0.05%
2018/12/12	2	29.78	6	29.98	30.00	-4	2,202	-0.18%
2018/12/11	0	0.00	1	28.05	28.90	-1	2,113	-0.05%
2018/12/10	0	0.00	1	27.90	27.70	-1	2,176	-0.05%
2018/12/07	7	28.28	2	28.40	28.20	5	2,176	0.23%
2018/12/06	5	29.49	0	0.00	29.10	5	2,101	0.24%
2018/12/05	5	30.82	1	30.80	30.70	4	2,055	0.19%
2018/12/04	1	31.15	5	31.45	31.95	-4	2,034	-0.20%
2018/12/03	0	0.00	4	30.86	30.90	-4	1,987	-0.20%
2018/11/30	5	29.38	3	29.73	30.00	2	1,923	0.10%
2018/11/29	9	29.99	9	30.27	29.60	0	1,891	0.00%
2018/11/28	0	0.00	5	29.16	29.40	-5	1,809	-0.28%
2018/11/27	4	28.60	1	28.85	28.85	3	1,772	0.17%
2018/11/26	2	28.58	6	28.28	28.45	-4	1,750	-0.23%
2018/11/23	1	27.65	0	0.00	27.30	1	1,706	0.06%
2018/11/22	7	28.45	1	28.75	28.00	6	1,724	0.35%
2018/11/21	1	28.30	1	28.55	28.30	0	1,742	0.00%
2018/11/20	1	28.40	0	0.00	28.40	1	1,737	0.06%
2018/11/19	6	28.90	2	28.40	29.00	4	1,710	0.23%
2018/11/16	1	27.70	2	27.60	27.85	-1	1,652	-0.06%
2018/11/15	2	27.25	6	27.35	27.30	-4	1,647	-0.24%
2018/11/14	1	27.75	41	27.77	27.70	-40	1,647	-2.43%
2018/11/13	20	28.09	83	27.80	28.05	-63	1,671	-3.77%
2018/11/12	39	28.12	9	28.32	28.35	30	1,689	1.78%
2018/11/09	13	27.20	1	27.15	27.30	12	1,623	0.74%
2018/11/08	1	27.10	104	27.37	26.90	-103	1,630	-6.32%	大賣/鉅額交易
2018/11/07	1	27.15	4	27.21	27.20	-3	1,643	-0.18%
2018/11/06	27	26.96	4	27.06	26.70	23	1,720	1.34%
2018/11/05	15	26.75	15	26.81	26.70	0	1,794	0.00%
2018/11/02	142	27.39	5	27.87	27.15	137	1,795	7.63%	大買/鉅額交易
2018/11/01	1	25.75	8	25.93	26.00	-7	1,743	-0.40%
2018/10/31	6	25.27	2	24.85	25.45	4	1,740	0.23%
2018/10/29	1	24.00	3	24.28	23.95	-2	1,746	-0.11%
2018/10/26	1	24.05	3	24.03	24.00	-2	1,786	-0.11%
2018/10/25	1	24.35	0	0.00	24.05	1	1,820	0.05%
2018/10/22	22	25.78	2	26.00	25.90	20	1,847	1.08%
2018/10/19	15	25.15	2	25.30	25.45	13	1,863	0.70%
2018/10/18	0	0.00	10	25.95	25.85	-10	1,875	-0.53%
2018/10/17	5	26.88	28	26.76	26.20	-23	1,908	-1.21%
2018/10/12	18	25.13	0	0.00	25.60	18	1,912	0.94%
2018/10/11	26	25.79	0	0.00	25.75	26	1,897	1.37%
2018/10/09	5	28.70	0	0.00	28.60	5	1,890	0.26%
2018/10/08	0	0.00	1	28.70	29.10	-1	1,885	-0.05%
2018/10/05	22	29.33	0	0.00	29.30	22	1,896	1.16%
2018/10/02	0	0.00	63	32.00	31.90	-63	1,892	-3.33%
2018/10/01	0	0.00	1	32.75	32.45	-1	1,906	-0.05%
2018/09/28	6	31.85	1	32.45	31.90	5	1,948	0.26%
2018/09/27	5	32.05	3	31.92	31.85	2	1,955	0.10%
2018/09/25	1	31.30	0	0.00	31.55	1	1,945	0.05%
2018/09/21	1	31.70	1	31.15	31.40	0	1,962	0.00%
2018/09/20	2	32.03	15	31.80	31.40	-13	2,000	-0.65%
2018/09/19	15	32.85	22	32.70	32.60	-7	2,034	-0.34%
2018/09/18	7	31.83	0	0.00	32.00	7	1,990	0.35%
2018/09/17	11	32.11	2	32.23	32.25	9	2,018	0.45%
2018/09/14	3	31.42	1	32.80	32.80	2	2,040	0.10%
2018/09/13	3	30.05	0	0.00	30.25	3	1,972	0.15%
2018/09/11	4	28.78	6	29.05	29.35	-2	1,986	-0.10%
2018/09/10	0	0.00	4	29.60	28.40	-4	2,006	-0.20%
2018/09/07	2	31.08	0	0.00	30.60	2	1,997	0.10%
2018/09/05	1	33.00	0	0.00	32.70	1	2,066	0.05%
2018/09/03	1	32.10	0	0.00	32.00	1	2,299	0.04%
2018/08/31	1	32.60	1	32.60	32.80	0	2,317	0.00%
2018/08/30	0	0.00	1	32.80	32.75	-1	2,359	-0.04%
2018/08/29	3	33.48	1	33.80	33.15	2	2,396	0.08%
2018/08/28	0	0.00	1	33.35	33.30	-1	2,399	-0.04%
2018/08/23	5	32.00	0	0.00	32.10	5	2,534	0.20%
2018/08/20	1	32.75	1	32.60	31.80	0	2,565	0.00%
2018/08/17	3	33.37	5	33.34	33.40	-2	2,584	-0.08%
2018/08/16	1	32.40	0	0.00	32.60	1	2,627	0.04%
2018/08/15	2	32.90	1	32.80	32.80	1	2,621	0.04%
2018/08/14	3	33.32	1	33.65	33.50	2	2,631	0.08%
2018/08/13	1	35.05	0	0.00	32.60	1	2,627	0.04%
2018/08/10	5	36.21	0	0.00	35.80	5	2,563	0.20%
2018/08/08	1	37.75	1	38.00	37.70	0	2,558	0.00%
2018/08/02	6	38.95	0	0.00	38.50	6	2,624	0.23%
2018/08/01	0	0.00	6	38.92	39.00	-6	2,603	-0.23%
2018/07/31	0	0.00	5	38.70	38.65	-5	2,586	-0.19%
2018/07/30	0	0.00	1	37.95	38.05	-1	2,594	-0.04%
2018/07/27	3	38.10	0	0.00	38.05	3	2,603	0.12%
2018/07/26	4	38.09	0	0.00	38.05	4	2,625	0.15%
2018/07/25	0	0.00	2	38.03	37.85	-2	2,622	-0.08%
2018/07/24	1	37.80	0	0.00	38.00	1	2,620	0.04%
2018/07/20	0	0.00	1	37.85	37.55	-1	2,606	-0.04%
2018/07/17	1	38.50	0	0.00	38.00	1	2,771	0.04%
2018/07/16	1	37.80	1	37.75	37.85	0	2,780	0.00%
2018/07/13	4	37.69	0	0.00	37.70	4	2,812	0.14%
2018/07/12	0	0.00	1	37.60	37.55	-1	2,835	-0.04%
2018/07/11	1	37.40	0	0.00	37.35	1	2,875	0.03%
2018/07/10	1	37.95	0	0.00	37.75	1	2,944	0.03%
2018/07/09	7	38.10	0	0.00	37.80	7	3,295	0.21%
2018/07/06	3.1	37.80	3	37.98	38.00	0.1	3,328	0.00%
2018/07/05	0	0.00	7	37.53	37.20	-7	3,292	-0.21%
2018/07/04	1	37.45	1	37.25	37.30	0	3,275	0.00%
2018/07/03	0	0.00	1	38.15	37.60	-1	3,303	-0.03%
2018/07/02	5	37.60	5	37.40	37.25	0	3,281	0.00%
2018/06/29	7	37.74	2	37.55	37.60	5	3,293	0.15%
2018/06/28	2	40.30	1	40.35	40.00	1	3,311	0.03%
2018/06/26	1	40.25	3	40.30	40.20	-2	3,309	-0.06%
2018/06/25	3	41.83	3	41.78	41.25	0	3,337	0.00%
2018/06/22	0	0.00	1	40.90	41.05	-1	3,324	-0.03%
2018/06/20	0	0.00	5	40.90	40.85	-5	3,344	-0.15%
2018/06/13	5	41.83	2	41.45	41.45	3	3,282	0.09%
2018/06/12	10	43.15	3	42.40	42.20	7	3,249	0.22%
2018/06/11	0	0.00	5	41.15	41.50	-5	3,079	-0.16%
2018/06/07	6	41.35	7	41.04	40.65	-1	3,184	-0.03%
2018/06/06	0	0.00	1	40.55	40.70	-1	3,253	-0.03%
2018/06/04	1	40.55	9	40.38	40.30	-8	3,317	-0.24%
2018/06/01	2	40.10	2	39.75	39.85	0	3,321	0.00%
2018/05/31	6	39.83	4	40.10	39.85	2	3,334	0.06%
2018/05/29	1	39.15	0	0.00	39.10	1	3,360	0.03%
2018/05/28	0	0.00	6	39.32	39.10	-6	3,434	-0.17%
2018/05/25	2	39.30	2	39.55	39.20	0	3,448	0.00%
2018/05/24	29	39.64	22	39.87	39.55	7	3,460	0.20%
2018/05/21	0	0.00	1	39.05	39.10	-1	3,453	-0.03%
2018/05/18	1	38.80	1	38.90	38.75	0	3,462	0.00%
2018/05/17	2	39.25	2	39.45	39.25	0	3,513	0.00%
2018/05/11	3	38.60	5	38.90	38.50	-2	3,703	-0.05%
2018/05/09	0	0.00	5	38.00	38.40	-5	3,736	-0.13%
2018/05/08	11	38.10	0	0.00	37.85	11	3,789	0.29%
2018/05/04	2	38.00	4	38.18	38.15	-2	3,982	-0.05%
2018/05/03	1	38.90	1	38.40	38.15	0	4,055	0.00%
2018/05/02	0	0.00	1	38.95	38.85	-1	4,171	-0.02%
2018/04/27	4	39.20	2	39.20	39.10	2	4,217	0.05%
2018/04/26	1	39.80	12	39.93	39.00	-11	4,253	-0.26%
2018/04/24	3	39.93	2	40.35	39.55	1	4,371	0.02%
2018/04/23	6	41.86	40	41.37	41.25	-34	4,359	-0.78%
2018/04/20	0	0.00	1	43.45	43.10	-1	4,368	-0.02%
2018/04/19	0	0.00	106	43.12	43.10	-106	4,430	-2.39%	大賣/鉅額交易
2018/04/18	0	0.00	86	42.75	42.85	-86	4,569	-1.88%
2018/04/17	14	43.08	14	43.24	42.65	0	4,625	0.00%
2018/04/16	26	43.62	3	43.60	43.40	23	4,656	0.49%
2018/04/13	96	44.19	37	44.25	43.95	59	4,860	1.21%
2018/04/12	16	41.55	7	42.21	42.30	9	5,110	0.18%
2018/04/11	1	41.25	0	0.00	41.05	1	5,324	0.02%
2018/04/10	1	41.40	0	0.00	41.00	1	5,359	0.02%
2018/04/09	3	41.45	14	41.41	41.30	-11	5,461	-0.20%
2018/04/03	23	42.69	0	0.00	42.50	23	5,469	0.42%
2018/04/02	10	43.20	6	43.15	43.15	4	5,508	0.07%
2018/03/31	121	43.58	3	43.72	43.35	118	5,627	2.10%	大買/鉅額交易
2018/03/30	2	43.20	5	43.23	43.15	-3	5,713	-0.05%
2018/03/29	4	43.09	0	0.00	43.05	4	5,768	0.07%
2018/03/28	1	43.00	4	43.11	43.05	-3	5,779	-0.05%
2018/03/27	0	0.00	22.1	42.52	42.60	-22.1	5,873	-0.38%
2018/03/26	1	41.05	1	41.65	41.75	0	5,918	0.00%
2018/03/23	1	41.10	1	41.35	41.20	0	5,934	0.00%
2018/03/22	0	0.00	3	42.38	42.25	-3	5,938	-0.05%
2018/03/20	0	0.00	10	42.20	42.15	-10	6,083	-0.16%
2018/03/15	5	43.00	0	0.00	42.95	5	6,249	0.08%
2018/03/14	7	43.49	13	43.65	43.25	-6	6,329	-0.09%
2018/03/13	11	43.18	4	43.29	43.55	7	6,380	0.11%
2018/03/12	7	43.50	10	43.70	43.25	-3	6,518	-0.05%
2018/03/09	23	43.19	16.4	42.85	43.20	6.6	6,528	0.10%
2018/03/07	1	42.35	0	0.00	42.45	1	6,481	0.02%
2018/03/06	1	42.65	0	0.00	42.20	1	6,567	0.02%
2018/03/02	0	0.00	10	43.30	43.20	-10	6,704	-0.15%
2018/03/01	1	43.00	0	0.00	43.30	1	6,668	0.01%
2018/02/27	0	0.00	5	43.00	42.40	-5	6,750	-0.07%
2018/02/26	0	0.00	6	42.28	42.35	-6	6,778	-0.09%
2018/02/23	1	41.60	10	42.00	41.60	-9	6,778	-0.13%
2018/02/22	2	41.53	1	41.75	41.45	1	6,832	0.01%
2018/02/21	1	40.20	1	40.70	40.80	0	6,834	0.00%
2018/02/09	0	0.00	1	37.50	39.45	-1	6,936	-0.01%
2018/02/08	1	40.15	2	40.05	39.80	-1	6,955	-0.01%
2018/02/07	11	41.26	2	41.95	41.30	9	7,144	0.13%
2018/02/06	2	42.90	2	40.18	40.50	0	7,439	0.00%
2018/02/05	5	42.45	6	43.33	43.70	-1	7,371	-0.01%
2018/02/02	0	0.00	14	43.47	43.25	-14	7,397	-0.19%
2018/02/01	26	44.31	2	43.80	43.60	24	7,484	0.32%
2018/01/31	28	42.88	43	43.81	44.05	-15	7,600	-0.20%
2018/01/30	36	43.86	5	44.17	43.65	31	7,710	0.40%
2018/01/29	22	44.20	1	44.20	43.60	21	7,968	0.26%
2018/01/26	2	43.55	11	43.22	43.10	-9	7,980	-0.11%
2018/01/25	10	43.23	4	43.53	43.05	6	8,232	0.07%
2018/01/23	0	0.00	1	42.10	42.15	-1	8,480	-0.01%
2018/01/22	2	41.90	1	42.10	41.90	1	8,993	0.01%
2018/01/19	0	0.00	2	42.45	41.70	-2	9,081	-0.02%
2018/01/18	13	43.26	10	43.35	42.50	3	9,067	0.03%
2018/01/17	12	42.59	1	42.70	42.45	11	9,108	0.12%
2018/01/16	1	43.20	16	43.16	43.10	-15	9,125	-0.16%
2018/01/15	6	44.23	1	44.25	44.00	5	9,125	0.05%
2018/01/12	17	44.45	10	44.43	44.60	7	9,108	0.08%
2018/01/11	21	44.12	3	44.18	43.35	18	9,218	0.20%
2018/01/10	0	0.00	11	43.88	43.65	-11	9,373	-0.12%
2018/01/09	25	44.64	28	44.38	44.05	-3	9,536	-0.03%
2018/01/08	51	45.06	11	44.81	44.90	40	9,404	0.43%
2018/01/05	13	42.74	10	42.83	42.80	3	8,875	0.03%
2018/01/04	4	41.40	0	0.00	41.40	4	8,731	0.05%
2018/01/03	11	42.02	4	42.05	41.75	7	8,915	0.08%
2018/01/02	0	0.00	5	41.00	41.10	-5	9,051	-0.06%