金居 (8358)-元大-台北券商分點個股進出

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
59.0
漲跌
▼0.2
漲幅
-0.34%
成交量
932張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金居 (8358)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	59.60	59.00	-1	1,378	-0.07%
2024/12/02	0	0.00	2	58.95	59.20	-2	1,406	-0.14%
2024/11/28	3	57.23	0	0.00	57.40	3	1,495	0.20%
2024/11/27	0	0.00	2	59.15	58.70	-2	1,501	-0.13%
2024/11/26	0	0.00	4	60.30	60.10	-4	1,502	-0.27%
2024/11/25	1	60.80	6	60.57	60.90	-5	1,516	-0.33%
2024/11/22	18	61.68	11	60.34	61.50	7	1,523	0.46%
2024/11/20	3	57.60	0	0.00	56.80	3	1,454	0.21%
2024/11/19	0	0.00	1	57.30	57.40	-1	1,498	-0.07%
2024/11/15	2	57.20	0	0.00	57.20	2	1,564	0.13%
2024/11/14	1	57.00	0	0.00	57.00	1	1,585	0.06%
2024/11/13	2	58.00	0	0.00	57.80	2	1,593	0.13%
2024/11/12	6	58.05	0	0.00	57.80	6	1,621	0.37%
2024/11/11	3	58.83	13	58.68	59.10	-10	1,649	-0.61%
2024/11/08	0	0.00	2	60.30	60.30	-2	1,664	-0.12%
2024/11/07	0	0.00	7	61.14	61.20	-7	1,692	-0.41%
2024/11/06	0	0.00	2	60.40	60.40	-2	1,705	-0.12%
2024/11/01	1	59.20	2	59.35	60.70	-1	1,949	-0.05%
2024/10/30	0	0.00	3	59.47	59.50	-3	1,977	-0.15%
2024/10/29	7	60.24	2	61.20	60.10	5	2,017	0.25%
2024/10/28	4	61.93	7	61.31	61.00	-3	2,031	-0.15%
2024/10/25	3	61.70	4	61.53	61.80	-1	2,037	-0.05%
2024/10/24	3	60.03	0	0.00	59.80	3	2,039	0.15%
2024/10/23	1	60.70	2	60.85	60.80	-1	2,074	-0.05%
2024/10/18	2	58.90	0	0.00	58.90	2	2,277	0.09%
2024/10/17	3	59.70	1	59.70	59.90	2	2,359	0.08%
2024/10/15	3	59.30	2	59.50	59.30	1	2,547	0.04%
2024/10/14	2.5	59.00	0	0.00	59.10	2.5	2,714	0.09%
2024/10/11	5	58.60	0	0.00	58.50	5	2,921	0.17%
2024/10/09	1	59.43	0	0.00	59.60	1	3,527	0.03%
2024/10/08	3	60.10	0	0.00	60.10	3	3,759	0.08%
2024/10/01	3	60.77	0	0.00	60.70	3	4,111	0.07%
2024/09/30	1	61.30	0	0.00	61.10	1	4,144	0.02%
2024/09/27	3	61.70	1	62.30	62.00	2	4,198	0.05%
2024/09/25	0	0.00	5	62.76	62.20	-5	4,294	-0.12%
2024/09/24	1	61.40	0	0.00	61.50	1	4,308	0.02%
2024/09/20	1	61.50	0	0.00	61.30	1	4,520	0.02%
2024/09/18	0	0.00	1	61.50	60.30	-1	4,701	-0.02%
2024/09/16	1	61.50	1	61.50	61.70	0	4,844	0.00%
2024/09/12	1	60.81	0	0.00	60.60	1	5,005	0.02%
2024/09/11	1	59.90	0	0.00	59.70	1	5,106	0.02%
2024/09/10	24	59.89	0	0.00	59.80	24	5,147	0.47%
2024/09/09	5.2	58.81	4	59.88	61.00	1.2	5,179	0.02%
2024/09/06	1	60.60	0	0.00	60.60	1	5,247	0.02%
2024/09/05	4	61.23	5	60.70	60.70	-1	5,376	-0.02%
2024/09/04	43	60.95	1	60.90	60.30	42	5,465	0.77%
2024/09/03	0	0.00	1	64.60	64.00	-1	5,479	-0.02%
2024/09/02	8	64.73	1	64.70	64.50	7	5,485	0.13%
2024/08/30	5	65.14	6	65.30	64.80	-1	5,487	-0.02%
2024/08/29	2	63.60	6	63.18	63.80	-4	5,509	-0.07%
2024/08/28	4	63.95	11	64.06	63.70	-7	5,546	-0.13%
2024/08/27	2	63.65	0	0.00	63.90	2	5,572	0.04%
2024/08/26	22	64.04	6.4	63.55	63.40	15.6	5,635	0.28%
2024/08/23	6	62.52	1	64.00	64.00	5	5,655	0.09%
2024/08/22	1	63.50	2	63.25	63.10	-1	5,716	-0.02%
2024/08/20	1	63.80	1.1	63.90	63.60	-0.1	5,872	0.00%
2024/08/19	1	62.70	0	62.70	62.70	1	5,993	0.02%
2024/08/16	1	62.39	1	62.50	62.30	0	6,135	0.00%
2024/08/14	2	61.75	1	61.81	62.00	1	6,933	0.01%
2024/08/13	2	61.89	1	61.80	61.80	1	7,050	0.01%
2024/08/12	0	0.00	1	61.60	61.30	-1	7,611	-0.01%
2024/08/09	0	0.00	2	61.85	62.00	-2	7,918	-0.03%
2024/08/07	2	59.55	3	60.30	60.70	-1	7,972	-0.01%
2024/08/06	9	57.88	0	0.00	58.10	9	7,962	0.11%
2024/08/05	5.2	58.68	21	62.22	58.30	-15.8	7,876	-0.20%
2024/08/02	1	64.70	0	0.00	64.70	1	7,805	0.01%
2024/08/01	0	0.00	9	66.82	67.20	-9	7,798	-0.12%
2024/07/31	6	64.58	1	64.90	64.70	5	7,785	0.06%
2024/07/30	2.5	63.14	2	64.30	64.50	0.5	7,880	0.01%
2024/07/29	7	63.66	7	63.89	63.20	0	7,877	0.00%
2024/07/26	6.1	65.00	0	0.00	64.80	6.1	7,876	0.08%
2024/07/23	5	66.62	1	66.60	66.50	4	7,897	0.05%
2024/07/22	8	66.93	11.1	67.72	66.20	-3	7,942	-0.04%
2024/07/19	0	0.00	2	69.10	69.00	-2	7,872	-0.03%
2024/07/18	8.1	70.86	8	70.55	71.00	0.1	7,854	0.00%
2024/07/17	13	72.68	17	73.03	72.70	-4	7,787	-0.05%
2024/07/16	33.5	72.48	9	72.00	72.70	24.5	7,765	0.32%
2024/07/15	31	73.59	19	73.51	73.00	12	7,716	0.16%
2024/07/12	20	75.20	23	75.14	75.20	-3	7,599	-0.04%
2024/07/11	25.4	75.49	19	75.52	75.20	6.4	7,447	0.09%
2024/07/10	0	0.00	15.1	70.80	71.60	-15.1	6,915	-0.22%
2024/07/09	2	67.85	39	69.91	67.80	-37	6,895	-0.54%
2024/07/08	6.1	71.11	18	71.66	70.30	-11.9	7,096	-0.17%
2024/07/05	1	71.68	0	0.00	71.60	1	7,195	0.01%
2024/07/04	0	0.00	1	70.50	70.50	-1	7,211	-0.01%
2024/07/03	1	71.00	3	70.90	70.60	-2	7,641	-0.03%
2024/07/02	2.1	70.46	33	70.89	70.00	-30.9	7,836	-0.39%
2024/07/01	0.5	70.80	0	0.00	70.30	0.5	7,963	0.01%
2024/06/28	1	70.20	3	70.67	70.20	-2	8,357	-0.02%
2024/06/27	6	70.92	1.3	70.62	70.50	4.7	8,539	0.06%
2024/06/26	6.1	70.49	6	70.92	70.80	0.1	8,484	0.00%
2024/06/24	2	68.10	2	68.90	69.20	0	8,318	0.00%
2024/06/21	0.1	70.50	1	70.60	70.00	-0.9	8,207	-0.01%
2024/06/20	0	0.00	1	68.50	68.30	-1	8,069	-0.01%
2024/06/19	2.5	66.69	3	66.67	66.60	-0.5	8,007	-0.01%
2024/06/18	7.2	68.74	0	0.00	67.80	7.2	7,930	0.09%
2024/06/17	12	70.17	2	69.95	69.40	10	7,901	0.13%
2024/06/14	7	69.70	2.1	70.09	69.70	4.9	7,865	0.06%
2024/06/13	10.3	70.20	1	70.30	70.50	9.3	7,812	0.12%
2024/06/12	13.2	71.08	2	71.20	70.80	11.2	7,745	0.14%
2024/06/11	3	70.07	5	70.02	70.20	-2	7,608	-0.03%
2024/06/07	3	69.33	2	70.20	68.50	1	7,512	0.01%
2024/06/06	2	67.80	4	68.73	68.30	-2	7,460	-0.03%
2024/06/05	10	68.75	1	68.10	68.10	9	7,427	0.12%
2024/06/04	14	69.49	5	70.00	69.20	9	7,444	0.12%
2024/06/03	5	69.30	1	69.10	69.30	4	7,366	0.05%
2024/05/31	1	67.00	0	0.00	67.50	1	7,324	0.01%
2024/05/30	1	67.60	6	67.80	67.40	-5	7,298	-0.07%
2024/05/29	10	70.15	0	0.00	69.40	10	7,228	0.14%
2024/05/28	8	70.72	29	69.50	70.60	-21	7,183	-0.29%
2024/05/27	3	72.10	1	70.50	70.40	2	7,097	0.03%
2024/05/24	5	70.20	0	0.00	70.20	5	6,999	0.07%
2024/05/23	5	69.02	17	69.23	69.00	-12	6,910	-0.17%
2024/05/22	5	70.86	4	71.35	70.70	1	6,758	0.01%
2024/05/21	29	73.40	10	73.02	71.60	19	6,625	0.29%
2024/05/20	23	71.55	32.5	71.92	71.50	-9.5	6,136	-0.16%
2024/05/17	1	69.30	18	68.50	69.20	-17	5,822	-0.29%
2024/05/16	43	71.84	55.2	71.40	70.20	-12.2	5,751	-0.21%
2024/05/15	4	67.50	55	68.38	69.00	-51	5,358	-0.95%
2024/05/14	1	65.50	4	64.95	64.80	-3	5,009	-0.06%
2024/05/13	2	63.45	1	65.00	63.90	1	4,976	0.02%
2024/05/10	0	0.00	1	65.00	65.30	-1	4,921	-0.02%
2024/05/08	1	63.50	2	63.90	63.40	-1	4,859	-0.02%
2024/05/03	7	66.19	15	67.71	65.40	-8	4,789	-0.17%
2024/04/30	0.5	65.70	14	65.39	65.30	-13.5	4,648	-0.29%
2024/04/29	0	0.00	1	65.70	65.90	-1	4,610	-0.02%
2024/04/24	1	63.17	3	61.30	63.00	-2	4,488	-0.04%
2024/04/23	4	59.98	5	60.00	60.00	-1	4,476	-0.02%
2024/04/22	0	0.00	2	61.70	59.90	-2	4,457	-0.04%
2024/04/19	15	63.13	0	0.00	62.30	15	4,411	0.34%
2024/04/18	1	64.00	2	64.50	64.10	-1	4,358	-0.02%
2024/04/17	7	64.23	2	64.60	64.40	5	4,311	0.12%
2024/04/16	3	63.24	0	0.00	62.50	3	4,254	0.07%
2024/04/15	7	66.65	6	68.40	65.30	1	4,169	0.02%
2024/04/12	24	68.43	21	68.23	67.20	3	3,954	0.08%
2024/04/11	13	67.01	13	67.68	67.20	0	3,653	0.00%
2024/04/10	1.1	66.79	1	67.50	66.00	0.1	3,458	0.00%
2024/04/09	19	68.06	25	68.04	66.80	-6	3,309	-0.18%
2024/04/08	9	65.28	12	66.12	65.50	-3	2,837	-0.11%
2024/04/03	13	64.34	2	65.00	64.20	11	2,583	0.43%
2024/04/02	4	64.43	21	64.44	64.20	-17	2,408	-0.71%
2024/04/01	0	0.00	9	61.91	62.70	-9	1,963	-0.46%
2024/03/29	3	59.63	1	59.30	59.50	2	1,748	0.11%
2024/03/28	0	0.00	3	58.10	58.30	-3	1,710	-0.18%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/22	1	59.40	0	0.00	59.40	1	1,714	0.06%
2024/03/15	0	0.00	1	57.50	57.20	-1	1,700	-0.06%
2024/03/11	2	57.05	0	0.00	57.50	2	1,795	0.11%
2024/03/08	4	57.43	1.2	56.99	56.60	2.8	1,805	0.16%
2024/03/07	2	58.40	0	0.00	58.30	2	1,794	0.11%
2024/03/06	0	0.00	1	59.20	59.20	-1	1,827	-0.05%
2024/03/05	0	0.00	5	59.00	58.80	-5	1,897	-0.26%
2024/03/04	1	59.40	0	0.00	59.30	1	1,929	0.05%
2024/03/01	0	59.50	0	0.00	59.10	0	1,951	0.00%
2024/02/27	1	59.20	0	0.00	59.50	1	2,005	0.05%
2024/02/23	0	0.00	1	60.40	59.90	-1	2,196	-0.05%
2024/02/22	4	61.18	0	0.00	60.70	4	2,216	0.18%
2024/02/19	0	0.00	5	62.96	62.50	-5	2,263	-0.22%
2024/02/16	0	0.00	18	63.89	63.50	-18	2,226	-0.81%
2024/02/05	7	59.80	0	0.00	59.70	7	2,092	0.33%
2024/02/01	0	0.00	0.2	59.00	59.00	-0.2	2,128	-0.01%
2024/01/30	1	60.10	0	0.00	59.50	1	2,185	0.05%
2024/01/26	0	0.00	0.1	59.80	59.60	-0.1	2,250	0.00%
2024/01/25	0	0.00	20	59.90	59.90	-20	2,295	-0.87%
2024/01/23	2	60.50	0	0.00	60.40	2	2,426	0.08%
2024/01/22	0	0.00	3	61.10	60.80	-3	2,463	-0.12%
2024/01/17	1	58.00	10	59.30	58.10	-9	2,785	-0.32%
2024/01/12	1	58.80	0	0.00	59.10	1	2,944	0.03%
2024/01/10	0	57.60	0	0.00	57.40	0	3,093	0.00%
2024/01/09	1.2	57.83	1.1	58.02	57.70	0.1	3,155	0.00%
2024/01/08	1.5	58.39	0	0.00	58.40	1.5	3,212	0.05%
2024/01/04	0.1	59.20	0	0.00	58.80	0.1	3,465	0.00%
2024/01/03	1	59.50	0	0.00	59.30	1	3,758	0.03%
2024/01/02	3	60.10	0	0.00	60.00	3	3,834	0.08%
2023/12/28	1	61.00	0	0.00	60.50	1	4,199	0.02%
2023/12/26	0	0.00	10	60.30	60.20	-10	4,851	-0.21%
2023/12/22	0.1	60.50	4	60.50	60.50	-3.9	4,908	-0.08%
2023/12/20	0	0.00	5	60.20	60.70	-5	4,988	-0.10%
2023/12/19	2	59.90	0	0.00	59.80	2	4,993	0.04%
2023/12/18	3	61.10	2	61.00	60.40	1	5,035	0.02%
2023/12/15	1	61.80	2	61.90	61.30	-1	5,077	-0.02%
2023/12/14	10	61.70	0	0.00	61.50	10	5,173	0.19%
2023/12/12	2	61.70	0	0.00	61.20	2	5,404	0.04%
2023/12/11	2	62.00	1	61.80	61.90	1	5,553	0.02%
2023/12/07	12	61.76	2	61.60	61.60	10	5,764	0.17%
2023/12/06	7	62.23	0	0.00	62.50	7	5,971	0.12%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	2	62.40	2	61.80	61.80	0	6,247	0.00%
2023/12/01	6	62.70	0	0.00	62.60	6	6,619	0.09%
2023/11/30	9	62.22	2	62.45	62.20	7	7,389	0.09%
2023/11/29	0	0.00	3	61.60	61.50	-3	7,551	-0.04%
2023/11/28	1	60.10	0	0.00	61.40	1	7,723	0.01%
2023/11/27	1	60.20	0	0.00	60.00	1	8,329	0.01%
2023/11/24	1	61.10	50	60.70	60.80	-49	8,809	-0.56%
2023/11/23	9	62.06	9	61.98	61.50	0	8,993	0.00%
2023/11/21	1	61.29	2	60.40	60.40	-1	8,887	-0.01%
2023/11/20	3	60.30	0	0.00	60.80	3	8,988	0.03%
2023/11/17	2	59.01	230	59.31	59.10	-228	9,095	-2.51%	大賣/鉅額交易
2023/11/15	2	60.15	97	59.97	59.30	-95	9,508	-1.00%
2023/11/13	1	59.50	0	0.00	59.20	1	10,039	0.01%
2023/11/10	1	60.90	0	0.00	60.50	1	10,560	0.01%
2023/11/09	0	60.60	0	0.00	60.60	0	10,718	0.00%
2023/11/08	4	60.63	5	60.80	60.80	-1	10,744	-0.01%
2023/11/07	1	61.10	1	62.00	61.10	0	10,764	0.00%
2023/11/06	0	0.00	4	61.78	62.10	-4	10,844	-0.04%
2023/11/01	11	58.96	0	0.00	59.00	11	10,977	0.10%
2023/10/31	8	59.93	0	0.00	58.40	8	11,027	0.07%
2023/10/30	4	60.63	0	0.00	60.90	4	11,180	0.04%
2023/10/27	10.1	61.02	0	0.00	60.20	10.1	11,313	0.09%
2023/10/26	20	62.05	0	0.00	61.10	20	11,743	0.17%
2023/10/25	0	0.00	12	65.13	65.00	-12	12,206	-0.10%
2023/10/24	2	63.15	5	63.96	64.20	-3	12,992	-0.02%
2023/10/23	3	63.10	3	64.80	63.00	0	13,942	0.00%
2023/10/20	7.1	62.26	3	62.40	63.00	4.1	14,815	0.03%
2023/10/19	10.1	63.50	0	0.00	63.90	10.1	14,773	0.07%
2023/10/18	5	66.02	6	64.00	64.00	-1	14,777	-0.01%
2023/10/17	2	67.85	3	67.93	67.20	-1	14,792	-0.01%
2023/10/13	1	68.20	4	68.43	68.10	-3	14,860	-0.02%
2023/10/12	22	67.62	5.2	69.21	68.70	16.8	14,865	0.11%
2023/10/11	8	69.01	9	70.24	67.20	-1	14,932	-0.01%
2023/10/06	3	67.60	8	67.81	67.50	-5	14,829	-0.03%
2023/10/05	1	68.69	2	68.10	68.10	-1	14,942	-0.01%
2023/10/04	5	68.20	7	68.36	68.40	-2	14,858	-0.01%
2023/10/03	6	68.13	22.2	68.43	68.40	-16.2	14,680	-0.11%
2023/10/02	14	65.00	28.1	65.11	66.90	-14.1	14,427	-0.10%
2023/09/28	2.1	61.81	8	61.90	61.80	-5.9	14,264	-0.04%
2023/09/27	4	61.38	50	61.39	62.00	-46	14,340	-0.32%
2023/09/26	6.1	62.49	1	61.60	61.60	5.1	14,382	0.04%
2023/09/25	1.1	63.32	0	0.00	63.10	1.1	14,459	0.01%
2023/09/22	8.3	62.73	7	63.11	63.20	1.3	14,466	0.01%
2023/09/21	10.3	61.57	0	0.00	62.50	10.3	14,478	0.07%
2023/09/20	17	62.35	3	62.90	61.70	14	14,478	0.10%
2023/09/19	21	63.55	7	63.51	62.40	14	14,567	0.10%
2023/09/18	27	64.90	6	64.00	64.00	21	14,654	0.14%
2023/09/15	11	66.80	13	66.68	66.60	-2	15,118	-0.01%
2023/09/14	2	65.80	1	66.40	66.80	1	15,209	0.01%
2023/09/13	4	65.18	3	65.30	65.00	1	15,083	0.01%
2023/09/12	8	65.33	2	65.35	65.20	6	15,044	0.04%
2023/09/11	14	66.72	2	66.10	65.00	12	14,948	0.08%
2023/09/08	2	67.75	1.4	68.30	68.40	0.6	14,761	0.00%
2023/09/07	18.5	68.84	2	69.35	69.00	16.5	14,747	0.11%
2023/09/06	10	70.74	8	70.71	69.80	2	14,736	0.01%
2023/09/05	58	70.84	67	71.21	70.60	-9	14,622	-0.06%
2023/09/04	2.2	68.45	9	68.49	68.10	-6.8	13,907	-0.05%
2023/09/01	10.1	67.91	4	67.35	66.30	6.1	13,906	0.04%
2023/08/31	17	68.98	18.1	69.58	68.80	-1.1	14,025	-0.01%
2023/08/30	13	68.23	22	68.04	68.30	-9	13,475	-0.07%
2023/08/29	0	0.00	6	66.05	66.40	-6	13,009	-0.05%
2023/08/28	2	64.10	2	63.40	63.40	0	12,798	0.00%
2023/08/25	2	64.00	2	64.30	64.30	0	12,830	0.00%
2023/08/24	2	65.40	5	65.00	64.50	-3	12,777	-0.02%
2023/08/23	9	65.09	9	65.20	64.60	0	12,668	0.00%
2023/08/22	4	65.22	19	65.67	64.50	-15	12,588	-0.12%
2023/08/21	11.1	64.02	7	64.90	65.80	4.1	12,422	0.03%
2023/08/18	8	66.06	5	64.68	64.20	3	12,213	0.02%
2023/08/17	7	64.83	4	65.00	65.60	3	12,012	0.02%
2023/08/16	10.2	63.22	23	63.47	64.50	-12.8	11,781	-0.11%
2023/08/15	1	61.30	4	60.48	61.90	-3	11,231	-0.03%
2023/08/14	3	56.37	1	56.10	56.30	2	11,076	0.02%
2023/08/11	6	58.00	0	0.00	57.50	6	11,048	0.05%
2023/08/10	6	59.51	0	0.00	58.10	6	11,025	0.05%
2023/08/09	2.1	61.89	6	61.33	60.90	-3.9	10,926	-0.04%
2023/08/08	7	62.56	0	0.00	61.90	7	10,878	0.06%
2023/08/07	0	0.00	1	63.40	64.00	-1	10,834	-0.01%
2023/08/04	5	62.24	3	62.17	62.30	2	10,768	0.02%
2023/08/02	6	64.60	6	65.53	62.70	0	10,710	0.00%
2023/08/01	12.9	64.20	3	64.10	63.60	9.9	10,508	0.09%
2023/07/31	36.3	68.74	20	65.62	64.50	16.3	10,379	0.16%
2023/07/28	34.7	69.06	40.2	69.74	69.60	-5.5	9,839	-0.06%
2023/07/27	422	69.22	11.8	68.47	67.50	410.2	9,214	4.45%	大買/鉅額交易
2023/07/26	44	68.93	37	68.42	65.80	7	8,371	0.08%
2023/07/25	6	66.03	40.7	66.25	66.80	-34.7	7,406	-0.47%
2023/07/24	2	60.44	20	60.70	60.80	-18	6,496	-0.28%
2023/07/21	0	61.30	2.3	60.89	60.80	-2.3	6,468	-0.04%
2023/07/20	8	61.41	2	62.80	61.60	6	6,462	0.09%
2023/07/19	0.1	60.30	0	0.00	59.70	0.1	6,335	0.00%
2023/07/18	2	62.05	2	60.90	60.80	0	6,304	0.00%
2023/07/17	5	62.70	11	62.73	62.00	-6	6,244	-0.10%
2023/07/14	36	63.03	5	63.20	62.00	31	6,194	0.50%
2023/07/13	12	61.65	3.3	62.11	61.00	8.7	5,970	0.15%
2023/07/12	1.1	58.80	1	60.70	60.20	0.1	5,784	0.00%
2023/07/11	1	56.30	3	57.30	57.70	-2	5,611	-0.04%
2023/07/10	2.2	56.15	0	0.00	56.00	2.2	5,591	0.04%
2023/07/07	6.4	58.48	19	58.26	57.60	-12.6	5,553	-0.23%
2023/07/06	0	62.70	0	0.00	62.40	0	5,441	0.00%
2023/07/05	9	63.00	2	63.15	63.00	7	5,368	0.13%
2023/07/04	2	62.45	4	62.30	62.40	-2	5,278	-0.04%
2023/07/03	10	62.40	5	62.30	62.30	5	5,211	0.10%
2023/06/30	0	0.00	1	59.70	61.30	-1	5,107	-0.02%
2023/06/28	2	60.90	0	0.00	60.00	2	5,085	0.04%
2023/06/27	18.1	61.52	6	61.78	60.60	12.1	5,088	0.24%
2023/06/26	8	64.58	7	64.47	63.90	1	4,952	0.02%
2023/06/21	14	64.22	31	64.46	65.00	-17	4,791	-0.35%
2023/06/20	45	61.47	25	61.50	61.20	20	4,288	0.47%
2023/06/19	2	59.60	5	59.60	59.80	-3	4,168	-0.07%
2023/06/16	2	60.55	0	0.00	60.10	2	4,175	0.05%
2023/06/15	1	61.00	0	0.00	61.10	1	4,216	0.02%
2023/06/14	0	0.00	18	61.01	60.80	-18	4,207	-0.43%
2023/06/13	31	62.02	2	62.35	61.30	29	4,248	0.68%
2023/06/12	12	61.37	0	0.00	61.80	12	4,180	0.29%
2023/06/09	10	63.30	6	62.67	63.30	4	4,033	0.10%
2023/06/08	1	60.10	0	0.00	60.80	1	3,779	0.03%
2023/06/07	4	60.35	11	61.10	61.60	-7	3,720	-0.19%
2023/06/06	10	59.96	14.3	60.94	60.00	-4.3	3,521	-0.12%
2023/06/05	2	59.35	1	59.70	58.90	1	3,214	0.03%
2023/06/02	0	0.00	1	57.80	57.80	-1	3,151	-0.03%
2023/06/01	5.1	57.18	1	56.90	57.20	4.1	3,163	0.13%
2023/05/31	6.1	58.01	9	57.90	57.50	-2.9	3,194	-0.09%
2023/05/29	0	0.00	1	56.80	56.80	-1	3,218	-0.03%
2023/05/26	7	57.73	10	56.50	56.50	-3	3,274	-0.09%
2023/05/25	7	57.44	5	57.36	57.30	2	3,341	0.06%
2023/05/24	0	0.00	1	55.90	56.80	-1	3,360	-0.03%
2023/05/23	13	56.88	0	0.00	56.80	13	3,466	0.37%
2023/05/22	3	57.33	6	56.88	57.00	-3	3,606	-0.08%
2023/05/19	6.2	55.76	1	56.00	55.10	5.2	3,623	0.14%
2023/05/18	1	55.20	1	55.70	55.20	0	3,750	0.00%
2023/05/17	1	53.50	2	53.75	53.70	-1	3,810	-0.03%
2023/05/16	2	53.65	1	53.20	53.20	1	3,850	0.03%
2023/05/15	1	53.20	1	53.80	53.80	0	3,890	0.00%
2023/05/12	1	54.00	0	0.00	54.10	1	4,039	0.02%
2023/05/09	0	0.00	2	54.80	54.80	-2	4,288	-0.05%
2023/05/08	2	56.00	1	56.20	55.60	1	4,446	0.02%
2023/05/05	1.1	54.55	1	55.00	55.50	0.1	4,475	0.00%
2023/05/04	1	53.70	0	0.00	53.80	1	4,604	0.02%
2023/05/03	2.2	53.97	0	0.00	54.00	2.2	4,957	0.04%
2023/05/02	1	55.20	0	0.00	55.20	1	5,159	0.02%
2023/04/28	6	55.00	1	54.80	54.80	5	5,471	0.09%
2023/04/27	1	53.50	0	0.00	53.50	1	5,628	0.02%
2023/04/26	1	52.70	0	0.00	53.40	1	5,806	0.02%
2023/04/24	1	55.40	1	54.80	55.70	0	6,023	0.00%
2023/04/21	1	55.40	0	0.00	55.20	1	6,131	0.02%
2023/04/20	10	56.88	0	0.00	56.60	10	6,356	0.16%
2023/04/19	1.2	58.88	0	0.00	58.80	1.2	6,644	0.02%
2023/04/18	1	60.80	1	60.20	60.00	0	6,886	0.00%
2023/04/13	18	61.11	0	0.00	60.40	18	7,369	0.24%
2023/04/12	0	0.00	1	60.50	60.90	-1	7,350	-0.01%
2023/04/11	1	60.60	8	61.20	60.60	-7	7,331	-0.10%
2023/03/31	1	59.80	220	60.06	60.10	-219	7,273	-3.01%	大賣/鉅額交易
2023/03/30	0.1	59.90	1	60.00	59.80	-0.9	7,275	-0.01%
2023/03/29	1	60.00	2	60.00	59.70	-1	7,286	-0.01%
2023/03/28	2	58.90	0	0.00	58.90	2	7,294	0.03%
2023/03/24	2	60.90	0	0.00	61.10	2	7,282	0.03%
2023/03/23	8.1	60.12	0	0.00	59.90	8.1	7,258	0.11%
2023/03/22	0	0.00	4	61.25	62.00	-4	7,190	-0.06%
2023/03/21	2	59.30	0	0.00	60.10	2	7,257	0.03%
2023/03/20	1.1	58.08	1	58.70	58.60	0.1	7,338	0.00%
2023/03/16	4.2	58.87	0	0.00	58.50	4.2	7,311	0.06%
2023/03/15	2	61.05	0	0.00	60.00	2	7,329	0.03%
2023/03/14	1	61.00	0	0.00	60.60	1	7,398	0.01%
2023/03/13	2	61.40	2	61.40	61.90	0	7,527	0.00%
2023/03/09	0	0.00	4	64.40	63.90	-4	8,054	-0.05%
2023/03/07	1	64.40	1	63.90	63.90	0	8,237	0.00%
2023/03/06	3	64.40	0	0.00	64.20	3	8,246	0.04%
2023/03/02	1	63.50	1	63.20	63.20	0	8,317	0.00%
2023/03/01	1	61.50	1	63.00	62.90	0	8,563	0.00%
2023/02/23	7	63.11	0	0.00	62.80	7	8,536	0.08%
2023/02/21	1	65.00	1	64.20	64.80	0	8,565	0.00%
2023/02/20	8	64.74	71	64.31	64.60	-63	8,532	-0.74%
2023/02/17	1	66.50	2	66.00	66.00	-1	8,545	-0.01%
2023/02/16	0	0.00	6	66.62	67.50	-6	8,760	-0.07%
2023/02/15	2.1	64.52	0	0.00	64.70	2.1	8,733	0.02%
2023/02/14	3	64.40	0	0.00	64.50	3	8,745	0.03%
2023/02/13	1	64.40	0	0.00	63.80	1	8,822	0.01%
2023/02/10	1.1	64.95	4	65.33	64.20	-2.9	9,008	-0.03%
2023/02/09	2	66.60	12	66.78	67.20	-10	9,288	-0.11%
2023/02/08	11	68.28	15	68.09	67.90	-4	9,373	-0.04%
2023/02/07	8	67.51	7	67.61	68.00	1	9,417	0.01%
2023/02/06	2	67.20	2	67.00	67.00	0	9,664	0.00%
2023/02/03	2	66.05	11	67.00	66.20	-9	10,133	-0.09%
2023/02/02	3.1	66.76	8.1	67.03	67.00	-5	10,287	-0.05%
2023/02/01	3.2	67.55	6	68.07	67.40	-2.8	10,251	-0.03%
2023/01/31	10	65.11	9	65.47	65.70	1	9,979	0.01%
2023/01/30	45	64.94	31	65.23	65.00	14	9,923	0.14%
2023/01/17	21	60.64	32	60.01	59.90	-11	9,663	-0.11%
2023/01/16	11.1	59.89	24.1	59.37	58.90	-13	9,501	-0.14%
2023/01/13	11	58.85	3	58.40	58.10	8	9,297	0.09%
2023/01/12	2	58.90	11	58.80	58.60	-9	9,133	-0.10%
2023/01/11	11	58.63	2	58.45	58.40	9	9,020	0.10%
2023/01/10	2	59.05	3	59.20	58.40	-1	8,905	-0.01%
2023/01/09	3	59.00	6	58.60	58.70	-3	8,654	-0.03%
2023/01/06	5	55.80	6	56.77	57.30	-1	8,280	-0.01%
2023/01/05	13	56.26	6	55.30	55.40	7	8,005	0.09%
2023/01/04	7	54.50	25	55.42	57.00	-18	7,697	-0.23%
2022/12/27	1	51.70	0	0.00	51.00	1	7,450	0.01%
2022/12/21	0	0.00	122	50.59	50.70	-122	7,446	-1.64%	大賣/鉅額交易
2022/12/20	0	0.00	3	52.60	51.20	-3	7,412	-0.04%
2022/12/15	0	0.00	4	55.23	55.30	-4	7,315	-0.05%
2022/12/13	5	55.80	8	56.08	53.80	-3	7,264	-0.04%
2022/12/12	0	0.00	7	55.50	55.50	-7	7,108	-0.10%
2022/12/09	1	53.50	3	53.70	53.50	-2	6,984	-0.03%
2022/12/08	0	0.00	1	54.20	54.40	-1	6,943	-0.01%
2022/12/07	2	52.55	1	52.80	53.30	1	6,879	0.01%
2022/12/06	1	54.90	0	0.00	54.70	1	6,762	0.01%
2022/12/05	4	56.50	0	0.00	56.30	4	6,642	0.06%
2022/12/02	3	58.87	3	58.87	58.40	0	6,480	0.00%
2022/12/01	21	56.97	21	56.47	59.00	0	6,298	0.00%
2022/11/30	12	54.57	7	53.77	54.50	5	5,868	0.09%
2022/11/29	3	51.47	0	0.00	51.60	3	5,662	0.05%
2022/11/28	0	0.00	1	51.80	51.80	-1	5,630	-0.02%
2022/11/25	3	51.70	1	51.50	51.10	2	5,600	0.04%
2022/11/24	5	52.84	3	52.87	52.90	2	5,523	0.04%
2022/11/23	4	52.98	8	52.94	52.90	-4	5,432	-0.07%
2022/11/22	2	51.65	1	50.90	50.90	1	5,156	0.02%
2022/11/21	4	51.13	2	51.15	50.80	2	5,109	0.04%
2022/11/18	2	52.05	2	51.95	51.60	0	5,061	0.00%
2022/11/17	2	52.00	4	51.80	51.80	-2	4,910	-0.04%
2022/11/16	1	51.90	3	52.00	52.00	-2	4,802	-0.04%
2022/11/15	7	52.21	38	51.74	52.30	-31	4,707	-0.66%
2022/11/14	21	50.98	16	51.34	51.60	5	4,510	0.11%
2022/11/11	1	50.10	7	48.86	48.55	-6	4,177	-0.14%
2022/11/10	1	48.55	3	48.43	48.50	-2	4,045	-0.05%
2022/11/09	7	49.29	2	49.60	49.60	5	3,940	0.13%
2022/11/08	2	50.15	8	50.40	49.30	-6	3,814	-0.16%
2022/11/07	6	49.63	27	50.20	50.50	-21	3,587	-0.59%
2022/11/04	13	47.74	2	47.33	47.60	11	3,173	0.35%
2022/11/03	0	0.00	4	46.79	47.65	-4	3,014	-0.13%
2022/11/02	13	46.65	15	47.10	47.10	-2	2,855	-0.07%
2022/11/01	13	45.75	62	45.18	46.50	-49	2,519	-1.94%
2022/10/31	5	41.24	16	42.26	43.60	-11	1,885	-0.58%
2022/10/28	1	40.35	2	40.00	39.65	-1	1,655	-0.06%
2022/10/27	1	38.55	6	38.84	39.80	-5	1,532	-0.33%
2022/10/26	11	37.99	12	39.13	37.50	-1	1,470	-0.07%
2022/10/25	1	38.40	4	38.00	38.00	-3	1,311	-0.23%
2022/10/24	1	37.45	1	38.70	36.90	0	1,270	0.00%
2022/10/19	1	38.20	0	0.00	38.00	1	1,359	0.07%
2022/10/14	0	0.00	3	36.10	36.15	-3	1,732	-0.17%
2022/10/05	1	38.60	1	39.15	38.30	0	1,984	0.00%
2022/09/26	4	37.33	3	37.72	36.65	1	2,167	0.05%
2022/09/21	3	39.08	1	39.75	39.05	2	2,253	0.09%
2022/09/16	1	41.75	0	0.00	41.10	1	2,291	0.04%
2022/09/08	3	41.60	0	0.00	41.65	3	2,500	0.12%
2022/09/05	3	41.00	1	40.85	40.70	2	2,499	0.08%
2022/08/29	1	42.50	0	0.00	42.15	1	2,473	0.04%
2022/08/25	3	42.95	0	0.00	42.70	3	2,440	0.12%
2022/08/23	1	43.00	0	0.00	43.20	1	2,454	0.04%
2022/08/11	5	41.40	0	0.00	41.95	5	2,507	0.20%
2022/08/05	0	40.95	0	0.00	40.80	0	2,520	0.00%
2022/08/04	1.1	40.69	0	0.00	40.40	1.1	2,527	0.04%
2022/08/02	0.3	41.18	0	0.00	40.80	0.3	2,548	0.01%
2022/08/01	1	42.15	0	0.00	42.15	1	2,531	0.04%
2022/07/29	0	0.00	1	42.45	42.35	-1	2,530	-0.04%
2022/07/28	0	0.00	5	43.00	42.60	-5	2,524	-0.20%
2022/07/27	5.1	43.34	0	0.00	43.70	5.1	2,494	0.20%
2022/07/26	30	43.23	0	0.00	43.15	30	2,513	1.19%
2022/07/25	34.3	45.01	0	0.00	44.80	34.3	2,499	1.37%
2022/07/22	10.1	47.14	1	45.10	46.65	9.1	2,492	0.37%
2022/07/21	0	0.00	10	45.65	46.65	-10	2,306	-0.43%
2022/07/20	1	42.80	0	0.00	42.45	1	2,231	0.04%
2022/07/15	1	45.55	0	0.00	46.25	1	2,216	0.05%
2022/07/14	2	45.10	0	0.00	45.10	2	2,175	0.09%
2022/07/13	0	0.00	10	44.20	44.25	-10	2,143	-0.47%
2022/07/12	2	42.50	0	0.00	41.95	2	2,114	0.09%
2022/07/11	1	44.00	1	44.15	44.20	0	2,063	0.00%
2022/07/08	0	0.00	0.1	46.10	46.00	-0.1	2,033	0.00%
2022/07/07	5	45.05	0	0.00	45.10	5	2,001	0.25%
2022/07/06	6	44.24	0	0.00	44.00	6	1,992	0.30%
2022/07/05	0.1	45.45	0	0.00	45.45	0.1	1,998	0.01%
2022/07/01	3	44.38	8	44.63	44.05	-5	1,946	-0.26%
2022/06/30	1	45.55	0	0.00	45.25	1	1,909	0.05%
2022/06/29	17	47.15	0	0.00	47.05	17	1,868	0.91%
2022/06/28	27.1	48.45	0	0.00	48.50	27.1	1,840	1.47%
2022/06/27	1	49.60	0	49.60	49.90	1	1,819	0.05%
2022/06/23	0	0.00	2	47.33	47.40	-2	1,794	-0.11%
2022/06/22	4	48.03	0.5	47.90	47.85	3.5	1,777	0.20%
2022/06/20	3	49.83	1	48.90	48.35	2	1,712	0.12%
2022/06/17	0	0.00	1	51.40	51.30	-1	1,700	-0.06%
2022/06/16	2	54.50	2	55.15	54.10	0	1,660	0.00%
2022/06/02	0	0.00	3	58.13	57.90	-3	1,802	-0.17%
2022/05/31	2	57.70	0	0.00	57.90	2	1,850	0.11%
2022/05/30	1	56.70	6	57.47	58.00	-5	1,871	-0.27%
2022/05/26	4	54.80	0	0.00	54.10	4	1,874	0.21%
2022/05/24	0	0.00	11	55.81	55.00	-11	2,197	-0.50%
2022/05/23	2	56.30	0	0.00	56.10	2	2,307	0.09%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/18	5	57.50	0	0.00	56.80	5	2,307	0.22%
2022/05/17	0	0.00	7	56.20	56.70	-7	2,285	-0.31%
2022/05/16	1	56.30	0	0.00	54.60	1	2,269	0.04%
2022/05/13	11	55.74	6	55.70	55.80	5	2,260	0.22%
2022/05/12	2	57.10	5	55.60	55.50	-3	2,249	-0.13%
2022/05/11	2	56.40	2	56.80	56.90	0	2,235	0.00%
2022/05/10	3	55.10	0	0.00	57.90	3	2,266	0.13%
2022/05/09	6	58.53	2	57.50	57.50	4	2,252	0.18%
2022/05/05	2	61.00	2	60.75	60.60	0	2,255	0.00%
2022/05/03	1	58.00	0	0.00	58.60	1	2,298	0.04%
2022/04/28	3	58.33	0	0.00	58.00	3	2,300	0.13%
2022/04/27	1	58.00	1	59.50	59.50	0	2,277	0.00%
2022/04/26	0.1	60.00	0	0.00	59.50	0.1	2,261	0.00%
2022/04/25	1.1	60.59	0	0.00	60.50	1.1	2,256	0.05%
2022/04/21	0	0.00	16	66.33	66.40	-16	2,218	-0.72%
2022/04/20	3	65.93	0	0.00	66.70	3	2,240	0.13%
2022/04/18	0	0.00	2	66.60	66.00	-2	2,273	-0.09%
2022/04/15	0.3	67.90	0	0.00	67.60	0.3	2,295	0.01%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/13	2	68.70	0	0.00	68.70	2	2,381	0.08%
2022/04/12	0	0.00	1.2	68.17	68.00	-1.2	2,429	-0.05%
2022/04/11	2	68.80	0	0.00	68.60	2	2,456	0.08%
2022/04/08	0	0.00	10	70.50	70.60	-10	2,467	-0.41%
2022/04/07	1	70.60	1	70.70	70.40	0	2,504	0.00%
2022/04/06	3	71.43	2	71.20	71.50	1	2,533	0.04%
2022/04/01	1	71.20	1	71.30	71.40	0	2,653	0.00%
2022/03/30	2	72.75	1	72.80	72.60	1	2,776	0.04%
2022/03/29	0	0.00	3	72.80	72.30	-3	2,965	-0.10%
2022/03/28	2	72.00	3	72.53	72.60	-1	3,084	-0.03%
2022/03/25	0	0.00	1	73.20	73.00	-1	3,130	-0.03%
2022/03/24	5	72.12	2	72.35	72.50	3	3,173	0.09%
2022/03/23	1	72.40	3	73.07	72.60	-2	3,210	-0.06%
2022/03/22	4	71.90	2	73.10	72.70	2	3,236	0.06%
2022/03/17	1	70.10	0	0.00	70.90	1	3,316	0.03%
2022/03/16	1	69.20	1	68.90	68.80	0	3,351	0.00%
2022/03/15	5	69.16	4	69.03	68.80	1	3,369	0.03%
2022/03/14	0	0.00	12	70.43	70.60	-12	3,381	-0.35%
2022/03/11	4	70.75	4	70.68	70.80	0	3,477	0.00%
2022/03/10	1	71.70	1	72.00	71.30	0	3,491	0.00%
2022/03/09	2	70.80	0	0.00	70.90	2	3,527	0.06%
2022/03/08	3	70.47	6	70.48	70.10	-3	3,573	-0.08%
2022/03/07	2	71.20	2	70.95	70.90	0	3,618	0.00%
2022/03/03	0	0.00	7	75.39	74.50	-7	3,723	-0.19%
2022/03/02	2	75.05	2	75.15	75.20	0	3,791	0.00%
2022/03/01	5	74.70	2	75.05	75.40	3	3,833	0.08%
2022/02/25	8	75.46	9	75.56	75.00	-1	3,886	-0.03%
2022/02/24	36	74.72	31	75.33	74.20	5	4,011	0.12%
2022/02/15	1	71.00	0	0.00	70.10	1	5,861	0.02%
2022/02/11	1	72.00	1	71.80	72.00	0	6,038	0.00%
2022/02/10	5	73.62	6	73.27	73.00	-1	6,225	-0.02%
2022/02/08	3	70.60	12	70.89	71.50	-9	6,346	-0.14%
2022/02/07	6	68.20	0	0.00	69.70	6	6,412	0.09%
2022/01/26	4	67.85	1	67.50	67.50	3	6,444	0.05%
2022/01/25	6	69.12	0	0.00	69.00	6	6,552	0.09%
2022/01/24	1	69.00	2	69.50	69.80	-1	6,667	-0.01%
2022/01/21	1	71.50	3	71.50	71.50	-2	6,749	-0.03%
2022/01/20	1	72.40	1	71.10	71.90	0	6,844	0.00%
2022/01/19	0	0.00	6	73.20	72.20	-6	6,881	-0.09%
2022/01/18	10	73.80	0	0.00	73.40	10	6,994	0.14%
2022/01/17	1	73.90	2	73.80	73.80	-1	7,053	-0.01%
2022/01/13	2	73.15	0	0.00	73.70	2	7,171	0.03%
2022/01/10	15	73.10	0	0.00	73.90	15	7,484	0.20%
2022/01/07	3	73.80	10	73.10	73.50	-7	7,675	-0.09%
2022/01/06	5	75.10	0	0.00	75.30	5	7,663	0.07%
2022/01/05	1	76.10	6	76.07	76.10	-5	7,694	-0.06%
2022/01/04	0	0.00	1	77.70	77.30	-1	7,696	-0.01%
2022/01/03	1	77.10	0	0.00	77.30	1	7,732	0.01%
2021/12/30	2	77.80	2	78.40	77.10	0	7,817	0.00%
2021/12/29	0	0.00	2	78.10	78.10	-2	7,940	-0.03%
2021/12/28	5	78.00	1	79.60	77.60	4	8,059	0.05%
2021/12/27	1	77.60	0	0.00	77.60	1	8,168	0.01%
2021/12/24	10	78.40	2	78.35	78.40	8	8,290	0.10%
2021/12/23	14.1	78.27	12	78.54	78.40	2.1	8,387	0.02%
2021/12/22	4	76.75	5	76.64	77.10	-1	8,527	-0.01%
2021/12/21	0	0.00	1	74.90	75.00	-1	9,313	-0.01%
2021/12/20	2	73.85	0	0.00	73.10	2	9,674	0.02%
2021/12/17	0	0.00	2	75.10	74.90	-2	9,822	-0.02%
2021/12/16	0	0.00	1	75.50	75.90	-1	9,836	-0.01%
2021/12/15	2	75.40	0	0.00	74.80	2	9,853	0.02%
2021/12/14	8	75.98	13	76.04	75.20	-5	9,905	-0.05%
2021/12/10	9	74.21	0	0.00	74.40	9	10,038	0.09%
2021/12/09	1	75.90	0	0.00	75.20	1	10,000	0.01%
2021/12/08	1	76.50	0	0.00	76.20	1	10,010	0.01%
2021/12/07	6	77.42	3	77.90	76.60	3	10,001	0.03%
2021/12/03	1	75.50	0	0.00	76.60	1	10,082	0.01%
2021/12/02	2	75.95	0	0.00	75.50	2	10,112	0.02%
2021/12/01	1	75.30	0	0.00	75.30	1	10,105	0.01%
2021/11/30	3	76.93	8	77.45	76.90	-5	10,062	-0.05%
2021/11/29	16	74.51	6	76.27	76.30	10	10,057	0.10%
2021/11/26	10	77.04	3	76.00	75.90	7	9,995	0.07%
2021/11/24	1	78.60	10	78.56	79.70	-9	9,979	-0.09%
2021/11/23	26	79.31	88	78.97	78.80	-62	10,081	-0.62%
2021/11/22	83	82.57	32	82.51	83.00	51	9,931	0.51%
2021/11/19	2	79.05	1	79.30	79.10	1	9,795	0.01%
2021/11/18	5	78.76	0	0.00	78.10	5	9,812	0.05%
2021/11/17	4	80.23	10	79.89	79.80	-6	9,727	-0.06%
2021/11/16	71	83.68	11	83.79	80.50	60	9,651	0.62%
2021/11/15	7	80.43	28	81.96	83.90	-21	8,911	-0.24%
2021/11/12	0	0.00	2	76.50	76.30	-2	8,640	-0.02%
2021/11/11	6	76.02	2	76.85	75.40	4	8,744	0.05%
2021/11/10	1	75.70	1	76.00	76.10	0	8,994	0.00%
2021/11/09	2	77.05	11	76.96	77.00	-9	9,006	-0.10%
2021/11/08	3	74.90	3	74.43	74.00	0	8,860	0.00%
2021/11/05	1	76.90	1	74.30	74.50	0	8,942	0.00%
2021/11/04	0	0.00	4	76.30	75.20	-4	8,981	-0.04%
2021/11/03	0	0.00	1	75.20	74.80	-1	9,139	-0.01%
2021/11/02	2	74.10	5	74.28	73.80	-3	9,260	-0.03%
2021/11/01	0	0.00	5	76.36	76.90	-5	9,253	-0.05%
2021/10/29	0	0.00	4	74.88	74.70	-4	9,759	-0.04%
2021/10/28	2	73.30	16	73.18	72.60	-14	10,246	-0.14%
2021/10/27	0	0.00	3	74.60	75.40	-3	10,312	-0.03%
2021/10/26	24	76.35	4	74.75	74.70	20	10,317	0.19%
2021/10/25	1	74.80	0	0.00	75.70	1	10,226	0.01%
2021/10/22	3	72.80	3	73.53	74.20	0	10,271	0.00%
2021/10/21	3	74.47	2	73.30	73.10	1	10,293	0.01%
2021/10/20	26	76.69	0	0.00	74.70	26	10,274	0.25%
2021/10/19	11	73.54	10	74.20	74.20	1	10,319	0.01%
2021/10/18	12	73.66	10	74.00	74.00	2	10,566	0.02%
2021/10/15	21	70.94	23	72.79	73.40	-2	10,569	-0.02%
2021/10/14	1	67.50	2.6	67.47	68.20	-1.6	10,520	-0.02%
2021/10/13	13.1	66.99	10	66.50	66.50	3.1	10,558	0.03%
2021/10/12	0	0.00	1	70.20	69.10	-1	10,571	-0.01%
2021/10/08	1	70.70	10	71.70	71.00	-9	10,617	-0.08%
2021/10/07	0.2	69.45	3	70.40	70.20	-2.8	10,683	-0.03%
2021/10/06	12	69.01	13	68.23	67.90	-1	11,044	-0.01%
2021/10/05	2	67.10	4	66.90	67.60	-2	11,074	-0.02%
2021/10/04	11.3	70.82	1	67.60	66.00	10.3	11,062	0.09%
2021/10/01	1	72.00	4	73.20	71.10	-3	10,969	-0.03%
2021/09/30	12	74.83	11	75.46	75.40	1	10,879	0.01%
2021/09/29	14	77.91	15	74.58	73.90	-1	10,816	-0.01%
2021/09/28	59	82.52	40	80.90	80.20	19	10,680	0.18%
2021/09/27	18	77.58	14	79.27	79.90	4	9,841	0.04%
2021/09/24	1	75.40	15	75.59	75.70	-14	9,525	-0.15%
2021/09/23	1	72.10	1	72.50	73.00	0	9,417	0.00%
2021/09/22	1	71.90	0	0.00	71.50	1	9,438	0.01%
2021/09/17	0	0.00	3	73.50	73.50	-3	9,470	-0.03%
2021/09/15	17	73.06	5	73.34	71.50	12	9,509	0.13%
2021/09/13	2.1	72.96	0	0.00	71.70	2.1	9,632	0.02%
2021/09/09	6	72.27	2	72.50	72.20	4	10,071	0.04%
2021/09/08	3	69.60	4	70.10	69.60	-1	10,401	-0.01%
2021/09/07	0.2	69.98	1	69.70	70.30	-0.8	11,177	-0.01%
2021/09/02	4	72.73	0	0.00	71.90	4	12,347	0.03%
2021/09/01	1.1	73.27	15	73.20	73.70	-13.9	12,590	-0.11%
2021/08/31	5	72.40	0	0.00	72.80	5	12,590	0.04%
2021/08/30	0.1	74.00	0	0.00	73.40	0.1	12,648	0.00%
2021/08/27	1.2	73.70	4	73.40	73.70	-2.8	12,604	-0.02%
2021/08/26	2	71.50	0.2	71.69	71.70	1.8	12,512	0.01%
2021/08/25	3	69.90	1	68.80	70.50	2	12,632	0.02%
2021/08/24	1.1	70.08	0	0.00	70.00	1.1	12,652	0.01%
2021/08/23	1.4	71.77	1	69.90	71.50	0.4	12,669	0.00%
2021/08/20	2.2	68.49	0	0.00	68.20	2.2	12,712	0.02%
2021/08/19	1.3	71.99	0	0.00	69.30	1.3	12,867	0.01%
2021/08/18	2.1	70.60	3	71.37	73.90	-0.9	12,851	-0.01%
2021/08/17	11.1	76.70	11	74.06	73.80	0.1	12,837	0.00%
2021/08/16	5.3	76.25	0	0.00	74.90	5.3	12,983	0.04%
2021/08/13	0	0.00	2	82.60	82.90	-2	12,988	-0.02%
2021/08/12	7	84.36	1	84.20	84.30	6	13,191	0.05%
2021/08/11	22	85.21	20	84.87	84.50	2	13,585	0.01%
2021/08/10	9	84.88	7	85.73	85.40	2	13,665	0.01%
2021/08/09	12	88.60	14	85.09	84.10	-2	13,730	-0.01%
2021/08/06	1	88.00	2	88.10	88.00	-1	13,816	-0.01%
2021/08/05	10	89.10	2	88.64	87.30	8	13,821	0.06%
2021/08/04	13	88.73	44.3	89.21	89.10	-31.3	14,081	-0.22%
2021/08/03	61	85.56	49.3	86.83	87.50	11.7	13,658	0.09%
2021/08/02	0	0.00	5.3	82.74	83.30	-5.3	13,151	-0.04%
2021/07/30	0.3	79.83	0	0.00	79.10	0.3	13,152	0.00%
2021/07/29	1.3	77.82	0	0.00	78.60	1.3	13,389	0.01%
2021/07/28	2	78.00	0	0.00	77.80	2	13,621	0.01%
2021/07/27	7	81.43	3	81.37	80.00	4	13,719	0.03%
2021/07/23	11	83.91	13	82.19	82.10	-2	13,994	-0.01%
2021/07/22	16	79.63	14	80.42	81.40	2	13,930	0.01%
2021/07/21	15.7	77.80	13	76.46	75.90	2.7	13,746	0.02%
2021/07/20	24.4	78.57	102	77.01	76.90	-77.7	13,750	-0.56%	大賣/
2021/07/19	1	80.70	0	0.00	80.50	1	13,833	0.01%
2021/07/16	0	0.00	3	81.60	81.40	-3	14,247	-0.02%
2021/07/15	2	81.75	1	81.40	81.70	1	14,505	0.01%
2021/07/14	11	82.36	0	0.00	82.50	11	14,695	0.07%
2021/07/13	24	86.05	26	87.24	83.70	-2	14,884	-0.01%
2021/07/12	10	83.00	1	84.80	83.20	9	14,678	0.06%
2021/07/09	3	84.20	15	84.50	84.50	-12	14,692	-0.08%
2021/07/08	14	83.52	0	0.00	83.20	14	14,792	0.09%
2021/07/07	0	0.00	1	82.80	82.80	-1	14,932	-0.01%
2021/07/06	11	84.66	1	83.00	83.00	10	15,022	0.07%
2021/07/05	27	84.47	6.1	84.17	85.10	20.9	15,176	0.14%
2021/07/01	1.2	82.29	1	83.60	80.70	0.2	15,341	0.00%
2021/06/30	1.3	81.98	2	82.80	81.50	-0.7	15,632	0.00%
2021/06/29	0	0.00	1	84.00	82.80	-1	15,724	-0.01%
2021/06/28	5	83.00	10	84.80	84.80	-5	16,256	-0.03%
2021/06/25	2	83.60	0	0.00	82.70	2	16,444	0.01%
2021/06/24	21.1	84.67	10	83.30	83.50	11.1	16,969	0.07%
2021/06/23	2.1	83.94	14.5	84.47	84.80	-12.4	17,087	-0.07%
2021/06/22	3.1	83.63	5	82.90	83.00	-1.9	17,247	-0.01%
2021/06/21	31.7	84.87	14	82.87	82.40	17.7	17,979	0.10%
2021/06/18	14.1	88.47	3	87.60	87.60	11.1	18,581	0.06%
2021/06/17	34.2	89.35	28	90.10	88.90	6.2	18,730	0.03%
2021/06/16	56	89.99	28.4	90.31	88.90	27.7	18,628	0.15%
2021/06/15	19.3	87.31	23	86.74	86.20	-3.7	18,381	-0.02%
2021/06/11	26	82.50	44	83.35	82.60	-18	18,677	-0.10%
2021/06/10	5	80.74	19	81.14	82.50	-14	18,508	-0.08%
2021/06/09	3	79.50	13.2	78.63	80.30	-10.2	18,181	-0.06%
2021/06/08	2	77.00	1	77.00	77.00	1	17,994	0.01%
2021/06/07	3	76.60	2	77.80	76.40	1	18,105	0.01%
2021/06/04	2.1	76.29	3	76.20	76.20	-1	18,079	-0.01%
2021/06/03	8	76.63	3	76.86	76.80	5	18,237	0.03%
2021/06/02	12.2	76.99	4	76.83	76.10	8.2	18,457	0.04%
2021/06/01	1.1	79.58	3	79.70	79.50	-1.9	18,353	-0.01%
2021/05/28	12	82.04	1	81.10	80.90	11	18,411	0.06%
2021/05/27	13	81.04	12	81.35	81.30	1	18,468	0.01%
2021/05/26	10	78.50	11	79.82	80.00	-1	18,319	-0.01%
2021/05/25	4	81.15	8	81.55	78.50	-4	18,359	-0.02%
2021/05/24	1	76.60	30	77.74	78.20	-29	18,270	-0.16%
2021/05/21	3	75.80	6	76.85	75.50	-3	18,138	-0.02%
2021/05/20	43	76.30	4	76.20	74.00	39	18,249	0.21%
2021/05/19	10	72.80	19.6	75.33	78.60	-9.6	18,154	-0.05%
2021/05/18	1	71.00	27	71.50	71.80	-26	18,103	-0.14%
2021/05/17	33	68.80	5.1	69.05	66.50	27.9	18,788	0.15%
2021/05/14	9.1	72.04	36	72.34	73.80	-26.9	20,041	-0.13%
2021/05/13	0	0.00	22	67.55	68.10	-22	19,889	-0.11%
2021/05/12	82	69.34	56	67.76	65.70	26	19,943	0.13%
2021/05/11	2	72.30	6	71.97	70.00	-4	20,097	-0.02%
2021/05/10	0	0.00	2	71.00	71.40	-2	20,196	-0.01%
2021/05/07	23	72.98	3	72.80	72.10	20	20,804	0.10%
2021/05/06	47	73.43	33	74.48	73.50	14	20,847	0.07%
2021/05/05	12	71.03	180	70.14	70.20	-168	20,768	-0.81%	大賣/鉅額交易
2021/05/04	171.2	67.67	2	71.00	67.30	169.2	21,129	0.80%	大買/鉅額交易
2021/05/03	4.2	75.14	0	0.00	74.70	4.2	21,321	0.02%
2021/04/29	1	83.60	1	83.60	83.00	0	21,377	0.00%
2021/04/28	22	82.98	1	83.00	80.00	21	21,438	0.10%
2021/04/27	12	82.44	11	81.80	81.80	1	21,401	0.00%
2021/04/26	102	82.19	2	83.45	81.10	100	21,350	0.47%	大買/
2021/04/23	18.2	86.83	2	86.10	82.80	16.2	21,429	0.08%
2021/04/22	41	86.37	52	87.06	85.20	-11	21,344	-0.05%
2021/04/21	1	81.90	29	84.19	84.30	-28	20,986	-0.13%
2021/04/20	2	81.05	7	81.53	81.30	-5	20,862	-0.02%
2021/04/19	8	79.21	6.6	79.36	80.10	1.4	20,734	0.01%
2021/04/16	6	79.20	16	78.93	77.80	-10	20,537	-0.05%
2021/04/14	12.2	75.43	2	76.70	75.30	10.2	20,297	0.05%
2021/04/13	4.2	75.05	4	76.98	74.00	0.2	20,402	0.00%
2021/04/12	4	77.50	2	77.50	76.40	2	20,581	0.01%
2021/04/09	24	81.44	5	81.90	79.00	19	20,588	0.09%
2021/04/08	15.2	80.14	2	79.90	79.80	13.2	20,616	0.06%
2021/04/07	4	78.95	2	79.40	79.50	2	20,634	0.01%
2021/04/06	6	81.20	18	80.51	81.10	-12	20,773	-0.06%
2021/04/01	23	76.45	12	75.68	75.50	11	21,171	0.05%
2021/03/31	31	75.88	33.2	76.56	75.80	-2.2	21,598	-0.01%
2021/03/30	5	73.38	5	73.54	73.10	0	22,568	0.00%
2021/03/29	40	72.91	68	72.99	72.40	-28	22,798	-0.12%
2021/03/26	4	69.00	22	69.30	69.00	-18	22,533	-0.08%
2021/03/25	34	68.98	2	68.60	68.00	32	22,491	0.14%
2021/03/24	42.2	71.66	34	71.45	70.20	8.2	22,209	0.04%
2021/03/23	48	67.26	62	68.82	70.80	-14	21,339	-0.07%
2021/03/22	3	65.67	4.1	65.60	65.30	-1.1	20,493	-0.01%
2021/03/19	2	65.00	6	64.38	63.40	-4	20,159	-0.02%
2021/03/18	17	64.92	19	63.97	63.10	-2	19,809	-0.01%
2021/03/17	30	62.91	30	64.06	64.60	0	19,342	0.00%
2021/03/16	0	0.00	113	60.02	60.30	-113	18,592	-0.61%	大賣/鉅額交易
2021/03/15	3	59.40	152	58.71	59.60	-149	18,506	-0.81%	大賣/鉅額交易
2021/03/12	10	59.25	0	0.00	58.60	10	18,490	0.05%
2021/03/11	16	59.10	3	58.70	59.90	13	18,523	0.07%
2021/03/10	1	57.00	0	0.00	57.60	1	18,503	0.01%
2021/03/09	145	57.21	5	58.00	56.90	140	18,499	0.76%	大買/鉅額交易
2021/03/08	3	59.70	135	58.10	58.40	-132	18,414	-0.72%	大賣/鉅額交易
2021/03/05	96	54.72	1	56.80	56.40	95	18,256	0.52%
2021/03/04	1	57.50	50	58.20	56.40	-49	18,282	-0.27%
2021/03/03	2	56.10	0	0.00	58.40	2	18,247	0.01%
2021/03/02	3	58.77	44	57.32	57.20	-41	18,591	-0.22%
2021/02/26	2	58.50	0	0.00	59.30	2	18,657	0.01%
2021/02/25	0	0.00	106	58.54	58.70	-106	18,873	-0.56%	大賣/鉅額交易
2021/02/24	39	59.00	0	0.00	58.50	39	18,808	0.21%
2021/02/23	0	0.00	4	60.80	60.80	-4	18,742	-0.02%
2021/02/22	16	62.43	7	63.44	61.50	9	18,702	0.05%
2021/02/19	3	60.83	34	61.15	61.40	-31	18,460	-0.17%
2021/02/18	35	60.13	23	60.75	60.60	12	18,605	0.06%
2021/02/17	98	61.47	249	62.19	62.50	-151	19,117	-0.79%	大賣/鉅額交易
2021/02/05	56	56.84	106	57.25	57.90	-50	18,671	-0.27%	大賣/
2021/02/04	39	54.70	4	54.33	54.00	35	17,802	0.20%
2021/02/03	10	54.23	0	0.00	53.60	10	17,791	0.06%
2021/02/02	9	54.18	26	55.21	55.20	-17	17,572	-0.10%
2021/02/01	169	53.48	33	53.65	53.70	136	17,009	0.80%	大買/鉅額交易
2021/01/29	45	54.63	38	54.76	51.90	7	16,705	0.04%
2021/01/28	21	53.40	16	54.21	52.80	5	15,996	0.03%
2021/01/27	13	54.55	10	54.79	53.80	3	15,772	0.02%
2021/01/26	135.1	55.61	47	55.11	54.10	88.1	15,546	0.57%	大買/
2021/01/25	4	54.20	18	53.75	54.00	-14	14,918	-0.09%
2021/01/22	44	51.40	11	51.75	52.10	33	14,523	0.23%
2021/01/21	65	50.23	4	49.59	50.50	61	14,213	0.43%
2021/01/20	81	47.50	2	47.45	46.90	79	13,985	0.56%
2021/01/19	2	48.45	1	48.15	47.95	1	13,887	0.01%
2021/01/18	4	47.95	4	48.73	48.10	0	13,843	0.00%
2021/01/15	4	50.85	3	50.60	50.10	1	13,596	0.01%
2021/01/14	1	51.90	2	52.00	52.50	-1	13,422	-0.01%
2021/01/13	44	52.75	5	53.10	53.20	39	13,293	0.29%
2021/01/12	4	50.80	3	52.00	50.40	1	13,148	0.01%
2021/01/11	98	53.04	16	53.41	52.60	82	12,997	0.63%
2021/01/08	0	0.00	7	52.84	52.50	-7	12,869	-0.05%
2021/01/07	52	52.53	32	52.92	52.60	20	12,778	0.16%
2021/01/06	3	53.50	9.1	53.42	51.40	-6.1	12,634	-0.05%
2021/01/05	17	54.85	11	54.23	53.40	6	12,302	0.05%
2021/01/04	1	52.80	0	0.00	52.70	1	11,872	0.01%
2020/12/31	8	53.74	11	52.53	53.30	-3	11,712	-0.03%
2020/12/30	14	53.81	14.1	53.12	52.90	-0.1	11,421	0.00%
2020/12/29	7.1	54.39	7	54.96	54.60	0.1	11,222	0.00%
2020/12/28	5.1	54.13	27	54.46	55.50	-21.9	10,862	-0.20%
2020/12/25	18.2	53.01	17	52.91	51.80	1.2	10,069	0.01%
2020/12/24	32	50.86	31	51.88	51.50	1	9,435	0.01%
2020/12/23	7	47.96	18	48.76	48.80	-11	7,858	-0.14%
2020/12/22	4	45.88	3.3	45.82	44.40	0.7	7,373	0.01%
2020/12/21	8	44.93	6	45.07	45.10	2	7,047	0.03%
2020/12/17	1	42.85	0	0.00	43.25	1	6,888	0.01%
2020/12/16	2	42.15	3	42.53	42.85	-1	6,903	-0.01%
2020/12/15	2	42.25	4	42.25	41.90	-2	6,927	-0.03%
2020/12/11	5	41.86	4.3	42.51	42.50	0.8	6,994	0.01%
2020/12/10	4	43.26	0	0.00	43.30	4	6,923	0.06%
2020/12/09	1	44.85	0.4	45.20	44.70	0.7	6,787	0.01%
2020/12/08	0	0.00	5	44.85	45.25	-5	6,732	-0.07%
2020/12/07	3	44.95	8	44.98	44.85	-5	6,676	-0.07%
2020/12/04	1.1	46.24	0	0.00	46.20	1.1	6,565	0.02%
2020/12/03	0	0.00	3	45.97	45.20	-3	6,440	-0.05%
2020/12/02	3	45.62	3	45.15	45.50	0	6,364	0.00%
2020/12/01	6	44.82	3	44.82	44.95	3	6,252	0.05%
2020/11/30	5.5	46.67	0	0.00	45.85	5.5	6,096	0.09%
2020/11/27	1	46.25	0	0.00	46.05	1	5,956	0.02%
2020/11/26	28	46.81	19	46.71	46.50	9	5,867	0.15%
2020/11/25	2	45.13	91	46.00	46.00	-89	5,354	-1.66%
2020/11/24	9	45.17	11	45.58	44.45	-2	5,108	-0.04%
2020/11/23	2	44.73	0	0.00	44.40	2	4,777	0.04%
2020/11/20	9	44.91	1	45.10	44.45	8	4,694	0.17%
2020/11/19	4	44.58	14	44.82	45.20	-10	4,544	-0.22%
2020/11/18	20	44.80	45	44.94	45.00	-25	4,419	-0.57%
2020/11/17	6	45.22	11	45.27	44.50	-5	4,216	-0.12%
2020/11/16	62	44.50	37	45.21	44.50	25	3,939	0.63%
2020/11/13	31	42.45	41	42.91	42.90	-10	3,069	-0.33%
2020/11/12	7	42.40	17	41.94	41.90	-10	2,611	-0.38%
2020/11/11	0	0.00	5	40.50	40.70	-5	2,016	-0.25%
2020/11/04	0	0.00	2	38.60	38.70	-2	1,921	-0.10%
2020/11/03	0	0.00	1	38.60	38.50	-1	1,958	-0.05%
2020/11/02	0	0.00	1	38.00	38.50	-1	1,988	-0.05%
2020/10/27	0	0.00	1	38.90	38.80	-1	2,088	-0.05%
2020/10/23	0	0.00	1	38.15	38.20	-1	2,189	-0.05%
2020/10/22	1	37.65	1	37.80	37.90	0	2,238	0.00%
2020/10/21	2.3	38.12	0	0.00	37.95	2.3	2,274	0.10%
2020/10/20	5	38.20	1	38.00	38.10	4	2,295	0.17%
2020/10/19	0	0.00	3	37.30	37.40	-3	2,281	-0.13%
2020/10/16	1	36.90	0	0.00	36.85	1	2,296	0.04%
2020/10/15	1	37.10	0	0.00	37.15	1	2,325	0.04%
2020/10/14	0	0.00	4	37.21	37.30	-4	2,352	-0.17%
2020/10/13	4	36.39	0	0.00	36.45	4	2,382	0.17%
2020/10/12	3	36.65	4	36.48	36.45	-1	2,386	-0.04%
2020/10/08	4	37.15	0	0.00	37.05	4	2,412	0.17%
2020/10/06	1	37.10	0	0.00	37.30	1	2,466	0.04%
2020/10/05	0	0.00	2	37.15	37.10	-2	2,534	-0.08%
2020/09/30	2	37.60	0	0.00	37.60	2	2,582	0.08%
2020/09/25	5	37.81	1	37.25	37.05	4	2,826	0.14%
2020/09/18	0	0.00	5	40.65	39.30	-5	3,137	-0.16%
2020/09/17	2	40.75	4	40.63	40.60	-2	3,125	-0.06%
2020/09/15	0	0.00	1	39.70	39.40	-1	3,060	-0.03%
2020/09/09	2	38.60	2	38.58	39.00	0	3,282	0.00%
2020/09/08	0	0.00	1	38.00	38.15	-1	3,281	-0.03%
2020/09/07	5	38.06	0	0.00	37.65	5	3,318	0.15%
2020/09/04	0	0.00	4	37.91	37.95	-4	3,412	-0.12%
2020/08/31	0	0.00	2	38.00	38.00	-2	3,640	-0.05%
2020/08/27	0	0.00	1	38.30	38.00	-1	3,766	-0.03%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/25	2	38.45	0	0.00	38.40	2	3,846	0.05%
2020/08/21	0	0.00	8	36.75	37.00	-8	3,954	-0.20%
2020/08/20	2	37.25	1	36.75	36.05	1	4,025	0.02%
2020/08/19	0	0.00	1	39.00	38.90	-1	4,079	-0.02%
2020/08/18	1	39.10	2	39.05	39.05	-1	4,106	-0.02%
2020/08/17	1	39.25	2	39.30	39.40	-1	4,145	-0.02%
2020/08/12	0	0.00	6	39.25	39.35	-6	4,324	-0.14%
2020/08/11	0	0.00	3	39.90	39.65	-3	4,471	-0.07%
2020/08/10	2	40.08	0	0.00	40.10	2	4,604	0.04%
2020/08/06	0	0.00	2	40.80	40.75	-2	4,823	-0.04%
2020/08/05	0	0.00	2	41.38	41.20	-2	5,014	-0.04%
2020/08/04	2	41.55	0	0.00	41.25	2	5,361	0.04%
2020/08/03	1	40.95	0	0.00	40.85	1	5,506	0.02%
2020/07/31	5	41.13	1	41.15	41.15	4	5,644	0.07%
2020/07/30	5	40.83	3	41.02	40.90	2	5,952	0.03%
2020/07/28	1	39.75	0	0.00	38.50	1	6,369	0.02%
2020/07/24	1	40.05	0	0.00	40.05	1	6,856	0.01%
2020/07/23	2	41.00	0	0.00	40.85	2	6,857	0.03%
2020/07/22	1	40.40	1	40.50	40.35	0	6,847	0.00%
2020/07/21	0	0.00	1	40.70	40.25	-1	6,835	-0.01%
2020/07/17	3	39.73	0	0.00	39.70	3	6,825	0.04%
2020/07/15	0	0.00	2	41.05	40.30	-2	6,823	-0.03%
2020/07/13	3	40.70	1	40.70	40.90	2	6,834	0.03%
2020/07/09	3	41.27	1	41.35	41.20	2	6,897	0.03%
2020/07/07	6	41.98	0	0.00	42.00	6	6,965	0.09%
2020/07/06	10	42.00	0	0.00	41.75	10	6,931	0.14%
2020/07/03	85	40.90	0	0.00	40.90	85	6,929	1.23%
2020/07/02	1	41.40	0	0.00	41.15	1	6,967	0.01%
2020/07/01	1	41.75	6	41.69	41.65	-5	6,887	-0.07%
2020/06/30	1	41.95	0	0.00	41.85	1	6,845	0.01%
2020/06/29	0	0.00	16	42.98	42.90	-16	6,765	-0.24%
2020/06/24	0	0.00	1	42.80	42.85	-1	6,669	-0.01%
2020/06/23	2	42.83	60	43.00	42.70	-58	6,670	-0.87%
2020/06/22	20	42.88	0	0.00	42.45	20	6,647	0.30%
2020/06/18	1	43.15	3	42.95	42.85	-2	6,667	-0.03%
2020/06/16	11	41.90	0	0.00	42.00	11	6,551	0.17%
2020/06/15	6	41.25	0	0.00	41.20	6	6,618	0.09%
2020/06/12	1	39.10	5	41.15	41.50	-4	6,634	-0.06%
2020/06/11	6	40.88	0	0.00	40.90	6	6,651	0.09%
2020/06/09	0	0.00	1	42.60	42.30	-1	6,697	-0.01%
2020/06/08	6	42.77	11	42.85	42.25	-5	6,808	-0.07%
2020/06/05	0	0.00	1	42.80	42.65	-1	6,766	-0.01%
2020/06/04	0	0.00	6	42.47	42.65	-6	6,762	-0.09%
2020/06/03	1	41.90	0	0.00	41.90	1	6,728	0.01%
2020/06/02	0	0.00	5	42.15	41.50	-5	6,800	-0.07%
2020/06/01	30	41.10	4	41.71	41.75	26	6,870	0.38%
2020/05/29	1	41.00	3	40.80	40.95	-2	6,863	-0.03%
2020/05/28	42	41.44	3	41.20	40.60	39	6,904	0.56%
2020/05/27	3	42.12	1	42.60	41.85	2	6,848	0.03%
2020/05/26	1	41.40	2	42.53	42.25	-1	6,841	-0.01%
2020/05/25	2	40.95	0	0.00	41.55	2	6,753	0.03%
2020/05/22	1	41.25	0	0.00	41.15	1	6,717	0.01%
2020/05/20	1	41.20	0	0.00	40.95	1	6,702	0.01%
2020/05/15	3	41.58	5	42.28	41.90	-2	6,449	-0.03%
2020/05/14	7	42.77	2	43.13	41.30	5	6,348	0.08%
2020/05/13	8	42.94	0	0.00	42.95	8	6,213	0.13%
2020/05/12	1	44.00	2	43.60	43.70	-1	6,141	-0.02%
2020/05/11	10	43.97	21	44.30	44.20	-11	5,978	-0.18%
2020/05/08	3	42.13	2	42.60	42.30	1	5,640	0.02%
2020/05/07	8	42.80	6	42.64	42.30	2	5,486	0.04%
2020/05/06	5	42.00	6	42.16	41.75	-1	5,362	-0.02%
2020/05/05	10	41.35	1	41.50	40.80	9	5,071	0.18%
2020/05/04	2	40.58	9	40.31	41.50	-7	4,899	-0.14%
2020/04/30	18	38.93	28	39.60	40.50	-10	4,660	-0.21%
2020/04/29	2	36.60	6	37.02	36.85	-4	4,394	-0.09%
2020/04/24	1	34.40	3	34.53	34.45	-2	4,447	-0.04%
2020/04/22	5	33.10	0	0.00	34.05	5	4,453	0.11%
2020/04/21	3	33.70	0	0.00	33.60	3	4,466	0.07%
2020/04/17	0	0.00	6	36.20	34.75	-6	4,584	-0.13%
2020/04/16	1	35.15	0	0.00	35.15	1	4,539	0.02%
2020/04/14	3	35.00	3	35.57	35.40	0	4,612	0.00%
2020/04/13	0	0.00	6	34.46	34.80	-6	4,589	-0.13%
2020/04/09	2	33.05	0	0.00	33.00	2	4,571	0.04%
2020/04/08	0	0.00	4	33.03	33.50	-4	4,574	-0.09%
2020/04/06	0	0.00	20	30.08	30.50	-20	4,421	-0.45%
2020/03/30	0	0.00	2	29.95	30.20	-2	4,472	-0.04%
2020/03/27	14	30.31	1	30.60	30.20	13	4,543	0.29%
2020/03/26	1	29.75	0	0.00	29.70	1	4,546	0.02%
2020/03/25	0	0.00	4	29.98	29.70	-4	4,561	-0.09%
2020/03/24	1	28.30	0	0.00	28.25	1	4,573	0.02%
2020/03/23	1	27.25	0	0.00	27.10	1	4,808	0.02%
2020/03/19	11	26.53	0	0.00	26.45	11	5,391	0.20%
2020/03/18	1	29.70	5	30.15	29.35	-4	5,436	-0.07%
2020/03/17	7	30.01	7	30.17	29.90	0	5,549	0.00%
2020/03/16	4	32.23	54	32.12	31.00	-50	5,561	-0.90%
2020/03/13	7	31.18	2	30.90	31.95	5	5,565	0.09%
2020/03/12	7	34.81	0	0.00	34.30	7	5,506	0.13%
2020/03/11	1	38.50	0	0.00	38.05	1	5,468	0.02%
2020/03/10	5	38.50	0	0.00	38.55	5	5,761	0.09%
2020/03/06	2	39.88	25	39.40	39.70	-23	5,920	-0.39%
2020/03/05	3	39.70	3	38.80	39.65	0	6,003	0.00%
2020/03/04	3	37.50	0	0.00	38.40	3	6,457	0.05%
2020/03/03	2	38.60	35	38.82	38.30	-33	6,684	-0.49%
2020/02/27	3	37.90	7	38.59	37.00	-4	6,860	-0.06%
2020/02/26	7	39.52	3	39.40	39.30	4	6,803	0.06%
2020/02/24	1	38.80	0	0.00	39.15	1	6,759	0.01%
2020/02/20	0	0.00	1	38.35	38.50	-1	6,684	-0.01%
2020/02/19	1	38.40	2	38.30	38.25	-1	6,673	-0.01%
2020/02/17	1	38.25	1	38.75	38.60	0	6,701	0.00%
2020/02/14	0	0.00	116	37.96	38.00	-116	6,672	-1.74%	大賣/鉅額交易
2020/02/13	0	0.00	12	37.99	37.70	-12	6,723	-0.18%
2020/02/12	0	0.00	1	38.60	38.30	-1	6,714	-0.01%
2020/02/11	2	37.43	3	37.40	37.65	-1	6,756	-0.01%
2020/02/06	4	36.85	1	36.70	37.10	3	7,746	0.04%
2020/02/05	10	35.85	0	0.00	35.85	10	7,741	0.13%
2020/02/04	2	35.85	10	36.00	35.95	-8	7,703	-0.10%
2020/02/03	3	33.17	0	0.00	33.40	3	7,678	0.04%
2020/01/31	7	36.34	6	38.35	36.45	1	7,587	0.01%
2020/01/30	13	38.77	0	0.00	38.45	13	7,532	0.17%
2020/01/17	1	43.55	0	0.00	43.00	1	7,589	0.01%
2020/01/16	0	0.00	1	43.35	43.40	-1	7,662	-0.01%
2020/01/15	0	0.00	2	43.95	43.35	-2	7,873	-0.03%
2020/01/14	10	44.00	0	0.00	43.75	10	8,146	0.12%
2020/01/13	1	43.40	8	43.36	43.40	-7	8,108	-0.09%
2020/01/09	8	42.74	0	0.00	42.40	8	8,088	0.10%
2020/01/08	0	0.00	1	43.05	43.15	-1	8,102	-0.01%
2020/01/07	3	43.40	5	43.30	43.10	-2	8,246	-0.02%
2020/01/03	1	42.10	0	0.00	42.80	1	8,271	0.01%
2019/12/31	0	0.00	41	42.57	42.55	-41	8,331	-0.49%
2019/12/24	14	41.39	0	0.00	41.45	14	8,942	0.16%
2019/12/19	32	42.96	2	42.88	42.75	30	9,700	0.31%
2019/12/18	34	43.10	1	43.60	42.60	33	10,083	0.33%
2019/12/17	47	44.19	14	44.70	44.25	33	10,305	0.32%
2019/12/16	10	46.15	14	46.30	46.80	-4	10,013	-0.04%
2019/12/13	7	45.29	23	45.50	45.30	-16	9,961	-0.16%
2019/12/12	30	45.61	17	45.59	44.85	13	10,269	0.13%
2019/12/11	2	45.35	1	45.55	45.30	1	10,281	0.01%
2019/12/10	5	44.70	3	44.77	45.00	2	10,391	0.02%
2019/12/09	5	45.35	12	46.07	45.00	-7	10,420	-0.07%
2019/12/06	6	45.27	8	45.46	45.30	-2	10,519	-0.02%
2019/12/05	7	45.97	17	45.95	45.40	-10	10,532	-0.09%
2019/12/04	7	44.77	15	44.78	45.25	-8	10,426	-0.08%
2019/12/03	5	44.50	7	44.43	44.50	-2	10,636	-0.02%
2019/12/02	10	43.98	14	44.40	44.85	-4	10,677	-0.04%
2019/11/29	25	45.24	28	45.49	44.40	-3	10,682	-0.03%
2019/11/28	8	43.83	21	43.82	43.90	-13	10,301	-0.13%
2019/11/27	1	43.15	0	0.00	42.60	1	10,422	0.01%
2019/11/26	14	42.76	56	42.90	43.00	-42	10,526	-0.40%
2019/11/25	0	0.00	4	41.35	41.25	-4	10,621	-0.04%
2019/11/21	0	0.00	1	40.80	41.00	-1	11,463	-0.01%
2019/11/20	0	0.00	1	40.60	40.60	-1	11,769	-0.01%
2019/11/19	1	41.05	1	40.80	40.75	0	11,960	0.00%
2019/11/14	3	41.03	2	40.55	40.65	1	12,744	0.01%
2019/11/13	10	41.15	0	0.00	41.30	10	12,941	0.08%
2019/11/12	5	41.17	3	41.73	41.45	2	13,341	0.01%
2019/11/11	1	40.45	0	0.00	40.40	1	13,834	0.01%
2019/11/08	0	0.00	3	41.60	41.00	-3	14,410	-0.02%
2019/11/07	11	40.49	10	40.25	40.60	1	14,552	0.01%
2019/11/06	49	42.07	0	0.00	42.00	49	14,468	0.34%
2019/11/05	14	45.15	43	45.01	45.30	-29	14,132	-0.21%
2019/11/04	6	43.62	5	43.80	43.50	1	13,749	0.01%
2019/11/01	2	43.40	3	43.87	43.50	-1	13,691	-0.01%
2019/10/31	15	43.45	5	44.05	43.35	10	13,704	0.07%
2019/10/30	5	43.65	5	43.15	43.65	0	13,699	0.00%
2019/10/29	7	42.78	5	44.00	42.80	2	13,673	0.01%
2019/10/28	23	43.66	5	43.70	43.85	18	13,617	0.13%
2019/10/24	5	44.20	5	44.40	44.10	0	13,517	0.00%
2019/10/23	5.8	44.35	8	44.48	44.35	-2.2	13,520	-0.02%
2019/10/22	4	43.80	13	43.65	44.10	-9	13,312	-0.07%
2019/10/21	5	42.75	5	42.60	42.75	0	13,039	0.00%
2019/10/18	5	42.10	6	42.45	42.25	-1	12,991	-0.01%
2019/10/17	13	41.85	5	41.80	41.95	8	12,961	0.06%
2019/10/16	40	41.75	12	42.85	42.00	28	12,920	0.22%
2019/10/15	17	42.34	10	42.03	42.45	7	12,807	0.05%
2019/10/14	7	41.40	9	41.46	41.15	-2	12,605	-0.02%
2019/10/09	0	0.00	1	40.60	40.50	-1	12,511	-0.01%
2019/10/08	13	41.49	5	41.90	41.25	8	12,425	0.06%
2019/10/07	7	41.78	9	41.62	42.00	-2	12,362	-0.02%
2019/10/04	12	40.93	6	41.93	41.00	6	12,222	0.05%
2019/10/03	5	41.95	8	41.64	41.95	-3	12,128	-0.02%
2019/10/02	4	41.85	19	41.61	42.40	-15	12,070	-0.12%
2019/10/01	2	40.75	0	0.00	41.00	2	11,963	0.02%
2019/09/27	5	41.21	23	40.75	40.60	-18	11,886	-0.15%
2019/09/26	10	43.33	11	43.57	43.50	-1	11,505	-0.01%
2019/09/25	14	43.27	16	43.58	43.20	-2	11,442	-0.02%
2019/09/24	48	44.59	23	44.99	43.45	25	11,299	0.22%
2019/09/23	231	47.96	16	47.87	46.80	215	10,695	2.01%	大買/鉅額交易
2019/09/20	12	48.44	8	47.61	48.60	4	10,293	0.04%
2019/09/19	7	46.37	9	46.79	46.90	-2	9,803	-0.02%
2019/09/18	16	47.02	27	47.39	46.55	-11	9,709	-0.11%
2019/09/17	42	47.29	20	47.31	47.10	22	9,484	0.23%
2019/09/16	19	45.92	20	46.19	46.50	-1	9,039	-0.01%
2019/09/12	13	45.25	5	45.55	46.35	8	8,913	0.09%
2019/09/11	7	45.31	17	45.56	45.20	-10	8,751	-0.11%
2019/09/10	9	45.32	5	46.55	45.30	4	8,666	0.05%
2019/09/09	6	46.45	7	46.90	46.50	-1	8,491	-0.01%
2019/09/06	15	46.39	11	47.26	46.30	4	8,432	0.05%
2019/09/05	5	45.92	26	46.55	46.70	-21	8,273	-0.25%
2019/09/03	5	44.75	6.4	45.52	45.05	-1.4	7,723	-0.02%
2019/09/02	11	44.15	17	44.33	44.50	-6	7,511	-0.08%
2019/08/30	24	45.15	8	44.76	43.20	16	7,313	0.22%
2019/08/29	8	46.36	19	46.74	46.80	-11	6,927	-0.16%
2019/08/28	24	46.22	41	46.25	46.30	-17	6,709	-0.25%
2019/08/27	28	46.58	55	46.22	46.50	-27	6,414	-0.42%
2019/08/26	0.4	43.55	9	43.04	43.55	-8.6	5,719	-0.15%
2019/08/23	20	43.32	18	43.44	42.95	2	5,531	0.04%
2019/08/22	8	42.64	14	42.60	42.30	-6	5,193	-0.12%
2019/08/21	12	42.34	7	42.10	42.00	5	4,975	0.10%
2019/08/20	18	41.83	7	42.13	40.80	11	4,749	0.23%
2019/08/19	37	42.67	17	43.24	42.30	20	4,500	0.44%
2019/08/16	18	41.13	3	41.20	41.75	15	4,112	0.36%
2019/08/15	8	41.39	34	41.42	41.80	-26	3,876	-0.67%
2019/08/14	17	40.51	15	40.48	41.50	2	3,444	0.06%
2019/08/13	24	38.46	21	38.49	38.20	3	2,872	0.10%
2019/08/12	3	37.93	15	38.00	38.10	-12	2,255	-0.53%
2019/08/08	7	33.64	3	33.83	34.65	4	2,010	0.20%
2019/08/07	8	33.49	8	33.81	33.65	0	1,853	0.00%
2019/08/06	1	30.60	1	31.20	32.65	0	1,774	0.00%
2019/08/02	4	32.51	0	0.00	32.30	4	1,764	0.23%
2019/07/31	0	0.00	1	33.30	33.35	-1	1,681	-0.06%
2019/07/30	1	33.00	2	33.60	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	4	33.49	33.70	-4	1,635	-0.24%
2019/07/26	2	32.68	4	33.01	33.10	-2	1,575	-0.13%
2019/07/25	11	32.86	23	32.78	32.75	-12	1,546	-0.78%
2019/07/24	1	31.65	1	31.75	31.85	0	1,474	0.00%
2019/07/19	0	0.00	5	31.00	31.15	-5	1,504	-0.33%
2019/07/18	5	30.80	0	0.00	30.75	5	1,492	0.34%
2019/07/12	1	30.95	0	0.00	30.95	1	1,615	0.06%
2019/07/10	5	30.60	1	30.70	30.75	4	1,765	0.23%
2019/07/09	0	0.00	1	30.75	30.45	-1	1,802	-0.06%
2019/07/05	0	0.00	5	31.15	31.30	-5	1,842	-0.27%
2019/07/04	5	31.40	0	0.00	31.45	5	1,864	0.27%
2019/07/02	3	31.38	1	31.70	31.50	2	2,063	0.10%
2019/07/01	3	30.83	5	31.20	31.45	-2	2,088	-0.10%
2019/06/28	1	32.15	12	32.18	32.10	-11	2,361	-0.47%
2019/06/27	2	32.38	1	32.55	32.60	1	2,417	0.04%
2019/06/26	0	0.00	1	31.85	31.80	-1	2,493	-0.04%
2019/06/24	1	32.40	0	0.00	32.30	1	2,576	0.04%
2019/06/20	1	32.25	1	32.50	32.70	0	2,619	0.00%
2019/06/19	1	32.20	4	32.08	32.00	-3	2,584	-0.12%
2019/06/18	0	0.00	7	31.74	31.70	-7	2,568	-0.27%
2019/06/14	2	31.15	2	31.30	31.35	0	2,623	0.00%
2019/06/13	1	29.80	2	30.05	31.00	-1	2,623	-0.04%
2019/06/10	2	28.75	0	0.00	28.80	2	2,623	0.08%
2019/06/05	1	29.05	1	29.30	28.85	0	2,645	0.00%
2019/06/04	1	28.90	1	29.10	28.65	0	2,656	0.00%
2019/05/31	1	29.15	2	29.11	29.00	-1	2,734	-0.04%
2019/05/30	1	28.85	1	29.20	28.90	0	2,754	0.00%
2019/05/14	6	27.35	1	27.70	29.50	5	3,661	0.14%
2019/05/10	1	30.60	4	30.65	29.85	-3	3,759	-0.08%
2019/05/09	6	31.01	0	0.00	30.35	6	3,760	0.16%
2019/05/07	1	31.90	0	0.00	31.85	1	3,774	0.03%
2019/05/06	1	32.00	0	0.00	31.70	1	3,817	0.03%
2019/04/30	1	32.70	10	32.73	32.80	-9	3,854	-0.23%
2019/04/29	1	33.30	0	0.00	33.00	1	3,914	0.03%
2019/04/26	2	34.15	3	34.35	34.00	-1	3,924	-0.03%
2019/04/25	3	34.68	1	34.65	34.60	2	3,952	0.05%
2019/04/23	1	34.55	0	0.00	34.40	1	4,004	0.02%
2019/04/22	4	34.81	0	0.00	34.55	4	4,007	0.10%
2019/04/19	1	34.40	2	34.85	34.90	-1	4,037	-0.02%
2019/04/18	0	0.00	3	34.83	33.85	-3	4,000	-0.07%
2019/04/17	2	34.45	1	34.50	34.50	1	3,983	0.03%
2019/04/16	5	34.59	9	34.46	34.90	-4	4,021	-0.10%
2019/04/11	2	33.75	0	0.00	33.15	2	3,913	0.05%
2019/04/10	3	33.98	1	33.80	33.85	2	3,898	0.05%
2019/04/09	15	34.84	10	35.03	34.35	5	3,879	0.13%
2019/04/08	5	33.78	2	33.65	34.00	3	3,761	0.08%
2019/04/03	1	34.55	0	0.00	34.60	1	3,670	0.03%
2019/04/02	8	34.99	23	34.78	34.55	-15	3,618	-0.41%
2019/04/01	0	0.00	13	33.25	33.40	-13	3,357	-0.39%
2019/03/29	11	33.21	4	33.14	33.30	7	3,274	0.21%
2019/03/28	1	32.45	0	0.00	32.45	1	3,149	0.03%
2019/03/27	0	0.00	4	32.60	32.70	-4	3,173	-0.13%
2019/03/26	2	32.08	1	31.80	31.85	1	3,124	0.03%
2019/03/25	1	31.70	0	0.00	31.95	1	3,122	0.03%
2019/03/22	1	32.35	2	32.15	32.15	-1	3,069	-0.03%
2019/03/20	1	32.05	0	0.00	31.85	1	3,073	0.03%
2019/03/18	0	0.00	2	32.15	32.50	-2	3,114	-0.06%
2019/03/15	5	31.90	0	0.00	31.75	5	3,052	0.16%
2019/03/14	0	0.00	1	31.00	30.75	-1	3,083	-0.03%
2019/03/13	1	30.75	10	30.80	30.80	-9	3,133	-0.29%
2019/03/12	0	0.00	1	31.20	31.00	-1	3,192	-0.03%
2019/03/11	2	31.10	2	31.28	31.15	0	3,259	0.00%
2019/03/08	1	30.95	1	31.15	31.05	0	3,320	0.00%
2019/03/07	2	31.90	2	31.75	31.30	0	3,361	0.00%
2019/03/06	1	31.55	1	31.55	31.30	0	3,401	0.00%
2019/03/05	0	0.00	1	31.70	31.65	-1	3,417	-0.03%
2019/03/04	0	0.00	3	32.10	32.00	-3	3,417	-0.09%
2019/02/27	6	32.13	1	31.70	32.50	5	3,436	0.15%
2019/02/26	13	32.72	29	32.80	32.55	-16	3,339	-0.48%
2019/02/25	0	0.00	2	30.98	31.20	-2	2,972	-0.07%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/21	11	30.53	1	30.70	30.80	10	2,927	0.34%
2019/02/20	1	31.30	1	31.45	30.75	0	2,971	0.00%
2019/02/18	1	30.80	6	31.35	30.70	-5	2,941	-0.17%
2019/02/15	1	30.90	1	31.10	31.00	0	2,918	0.00%
2019/02/14	1	31.05	15	31.11	31.20	-14	2,878	-0.49%
2019/02/13	0	0.00	8	30.28	30.20	-8	2,851	-0.28%
2019/02/12	13	30.32	0	0.00	30.60	13	2,821	0.46%
2019/02/11	2	30.90	24	31.01	30.70	-22	2,757	-0.80%
2019/01/30	4	29.99	0	0.00	29.95	4	2,692	0.15%
2019/01/29	0	0.00	2	29.85	29.80	-2	2,682	-0.07%
2019/01/25	4	30.01	10	30.01	30.05	-6	2,701	-0.22%
2019/01/24	1	29.30	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.60	1	29.70	29.55	0	2,654	0.00%
2019/01/22	6	29.85	17	30.01	30.00	-11	2,639	-0.42%
2019/01/21	1	30.15	15	30.20	30.05	-14	2,591	-0.54%
2019/01/18	18	29.22	1	29.95	29.30	17	2,512	0.68%
2019/01/17	1	29.05	1	29.10	29.15	0	2,491	0.00%
2019/01/16	12	28.70	16	29.28	29.55	-4	2,448	-0.16%
2019/01/15	3	28.20	1	28.30	28.15	2	2,341	0.09%
2019/01/14	1	28.35	3	28.23	28.05	-2	2,339	-0.09%
2019/01/11	6	28.24	3	28.30	28.30	3	2,327	0.13%
2019/01/08	5	27.78	11	27.79	27.90	-6	2,242	-0.27%
2019/01/07	6	26.54	4	27.15	27.30	2	2,172	0.09%
2019/01/03	4	27.03	0	0.00	27.15	4	2,196	0.18%
2018/12/28	2	28.15	0	0.00	28.05	2	2,188	0.09%
2018/12/27	2	28.65	1	28.90	28.25	1	2,211	0.05%
2018/12/25	1	28.50	1	28.80	29.10	0	2,183	0.00%
2018/12/24	10	29.70	4	29.61	29.85	6	2,183	0.27%
2018/12/21	1	28.60	3	28.40	28.40	-2	2,135	-0.09%
2018/12/20	6	28.98	0	0.00	28.30	6	2,195	0.27%
2018/12/19	0	0.00	2	29.20	29.30	-2	2,155	-0.09%
2018/12/18	0	0.00	1	28.10	28.10	-1	2,125	-0.05%
2018/12/17	2	28.75	0	0.00	28.55	2	2,123	0.09%
2018/12/13	3	29.50	0	0.00	29.15	3	2,214	0.14%
2018/12/12	11	29.73	9	29.60	30.00	2	2,202	0.09%
2018/12/11	6	28.08	4	28.25	28.90	2	2,113	0.09%
2018/12/10	1	27.70	1	27.65	27.70	0	2,176	0.00%
2018/12/07	3	28.18	3	27.85	28.20	0	2,176	0.00%
2018/12/06	1	29.70	2	29.73	29.10	-1	2,101	-0.05%
2018/12/05	5	30.87	1	30.80	30.70	4	2,055	0.19%
2018/12/04	1	31.20	2	31.43	31.95	-1	2,034	-0.05%
2018/12/03	12	30.85	2	30.88	30.90	10	1,987	0.50%
2018/11/30	3	29.80	11	29.58	30.00	-8	1,923	-0.42%
2018/11/29	4	29.96	6	29.83	29.60	-2	1,891	-0.11%
2018/11/28	13	28.90	1	29.25	29.40	12	1,809	0.66%
2018/11/27	1	28.55	1	28.70	28.85	0	1,772	0.00%
2018/11/26	2	28.50	12	28.26	28.45	-10	1,750	-0.57%
2018/11/23	10	27.48	0	0.00	27.30	10	1,706	0.59%
2018/11/22	3	28.65	1	28.15	28.00	2	1,724	0.12%
2018/11/21	13	28.30	0	0.00	28.30	13	1,742	0.75%
2018/11/20	0	0.00	1	28.35	28.40	-1	1,737	-0.06%
2018/11/19	7	28.69	0	0.00	29.00	7	1,710	0.41%
2018/11/16	5	27.30	5	27.70	27.85	0	1,652	0.00%
2018/11/13	6	27.39	6	27.98	28.05	0	1,671	0.00%
2018/11/12	2	28.28	7	28.35	28.35	-5	1,689	-0.30%
2018/11/05	1	26.80	0	0.00	26.70	1	1,794	0.06%
2018/11/02	16	27.22	13	27.84	27.15	3	1,795	0.17%
2018/11/01	1	25.90	0	0.00	26.00	1	1,743	0.06%
2018/10/31	0	0.00	1	24.90	25.45	-1	1,740	-0.06%
2018/10/30	1	23.90	2	23.90	23.90	-1	1,733	-0.06%
2018/10/29	2	24.10	0	0.00	23.95	2	1,746	0.11%
2018/10/26	2	24.35	1	24.00	24.00	1	1,786	0.06%
2018/10/24	2	25.45	2	25.35	25.45	0	1,826	0.00%
2018/10/22	0	0.00	1	25.15	25.90	-1	1,847	-0.05%
2018/10/17	2	26.30	1	26.60	26.20	1	1,908	0.05%
2018/10/16	1	25.90	1	26.25	25.90	0	1,909	0.00%
2018/10/15	0	0.00	3	25.80	25.60	-3	1,914	-0.16%
2018/10/12	3	24.00	3	25.25	25.60	0	1,912	0.00%
2018/10/11	10	25.79	10	25.75	25.75	0	1,897	0.00%
2018/10/09	2	29.15	2	28.60	28.60	0	1,890	0.00%
2018/10/05	8	29.69	0	0.00	29.30	8	1,896	0.42%
2018/10/02	3	31.85	0	0.00	31.90	3	1,892	0.16%
2018/10/01	0	0.00	1	31.90	32.45	-1	1,906	-0.05%
2018/09/28	0	0.00	1	32.20	31.90	-1	1,948	-0.05%
2018/09/27	3	31.45	4	31.91	31.85	-1	1,955	-0.05%
2018/09/26	3	31.60	3	31.55	31.55	0	1,904	0.00%
2018/09/21	3	31.30	2	31.50	31.40	1	1,962	0.05%
2018/09/20	3	31.67	0	0.00	31.40	3	2,000	0.15%
2018/09/19	6	32.99	8	32.83	32.60	-2	2,034	-0.10%
2018/09/18	2	31.80	2	31.90	32.00	0	1,990	0.00%
2018/09/14	2	30.63	4	31.08	32.80	-2	2,040	-0.10%
2018/09/13	0	0.00	25	30.25	30.25	-25	1,972	-1.27%
2018/09/12	1	29.65	0	0.00	29.35	1	1,973	0.05%
2018/09/11	1	29.10	1	28.90	29.35	0	1,986	0.00%
2018/09/10	7	29.59	9	28.52	28.40	-2	2,006	-0.10%
2018/09/07	8	31.87	3	30.60	30.60	5	1,997	0.25%
2018/09/06	0	0.00	3	32.60	32.40	-3	2,007	-0.15%
2018/09/05	8	32.70	0	0.00	32.70	8	2,066	0.39%
2018/09/04	4	32.05	4	32.25	32.25	0	2,247	0.00%
2018/09/03	3	31.80	0	0.00	32.00	3	2,299	0.13%
2018/08/31	3	32.60	3	32.75	32.80	0	2,317	0.00%
2018/08/30	2	33.15	2	32.80	32.75	0	2,359	0.00%
2018/08/28	3	33.10	5	33.16	33.30	-2	2,399	-0.08%
2018/08/27	3	32.10	3	32.20	32.20	0	2,397	0.00%
2018/08/23	27	32.26	1	32.60	32.10	26	2,534	1.03%
2018/08/22	2	31.70	3	31.90	31.80	-1	2,538	-0.04%
2018/08/21	5	31.35	5	31.60	31.60	0	2,546	0.00%
2018/08/20	5	32.10	0	0.00	31.80	5	2,565	0.19%
2018/08/17	8	33.01	7	33.19	33.40	1	2,584	0.04%
2018/08/16	12	31.88	10	32.56	32.60	2	2,627	0.08%
2018/08/15	3	33.10	4	33.01	32.80	-1	2,621	-0.04%
2018/08/14	5	32.79	6	33.47	33.50	-1	2,631	-0.04%
2018/08/13	13	33.63	9	33.47	32.60	4	2,627	0.15%
2018/08/10	10	36.75	11	36.12	35.80	-1	2,563	-0.04%
2018/08/09	5	37.62	5	37.49	37.45	0	2,554	0.00%
2018/08/08	6	37.92	8	37.84	37.70	-2	2,558	-0.08%
2018/08/07	6	37.94	6	37.85	37.85	0	2,579	0.00%
2018/08/06	4	38.09	4	38.00	38.00	0	2,584	0.00%
2018/08/03	1	38.25	1	38.45	38.20	0	2,602	0.00%
2018/08/02	2	38.80	0	0.00	38.50	2	2,624	0.08%
2018/08/01	1	38.60	1	39.15	39.00	0	2,603	0.00%
2018/07/31	2	38.05	3	38.37	38.65	-1	2,586	-0.04%
2018/07/30	1	38.20	2	38.43	38.05	-1	2,594	-0.04%
2018/07/27	4	38.11	4	38.13	38.05	0	2,603	0.00%
2018/07/26	1	38.15	2	38.23	38.05	-1	2,625	-0.04%
2018/07/25	1	37.70	1	37.90	37.85	0	2,622	0.00%
2018/07/24	0	0.00	1	38.15	38.00	-1	2,620	-0.04%
2018/07/23	1	37.45	0	0.00	37.30	1	2,596	0.04%
2018/07/20	0	0.00	4	37.83	37.55	-4	2,606	-0.15%
2018/07/19	1	37.85	0	0.00	37.60	1	2,629	0.04%
2018/07/18	1	38.00	2	38.30	37.70	-1	2,699	-0.04%
2018/07/17	7	38.38	2	38.40	38.00	5	2,771	0.18%
2018/07/13	0	0.00	2	37.75	37.70	-2	2,812	-0.07%
2018/07/12	5	37.51	2	37.58	37.55	3	2,835	0.11%
2018/07/11	1	37.50	1	37.35	37.35	0	2,875	0.00%
2018/07/10	0	0.00	2	37.75	37.75	-2	2,944	-0.07%
2018/07/09	2	38.13	3	38.37	37.80	-1	3,295	-0.03%
2018/07/06	12	37.87	7	37.99	38.00	5	3,328	0.15%
2018/07/05	0	0.00	2	38.05	37.20	-2	3,292	-0.06%
2018/07/04	1	37.60	1	38.00	37.30	0	3,275	0.00%
2018/07/03	3	37.65	1	38.40	37.60	2	3,303	0.06%
2018/07/02	2	37.85	0	0.00	37.25	2	3,281	0.06%
2018/06/29	1	37.55	3	37.77	37.60	-2	3,293	-0.06%
2018/06/28	5	40.14	2	40.45	40.00	3	3,311	0.09%
2018/06/26	1	40.65	0	0.00	40.20	1	3,309	0.03%
2018/06/15	5	42.00	0	0.00	42.25	5	3,341	0.15%
2018/06/13	0	0.00	1	41.70	41.45	-1	3,282	-0.03%
2018/06/12	16	43.06	12	43.24	42.20	4	3,249	0.12%
2018/06/07	1	40.90	1	41.10	40.65	0	3,184	0.00%
2018/06/06	2	40.70	0	0.00	40.70	2	3,253	0.06%
2018/06/05	1	40.50	0	0.00	40.05	1	3,324	0.03%
2018/06/01	5	40.10	0	0.00	39.85	5	3,321	0.15%
2018/05/31	6	39.50	5.1	40.10	39.85	0.9	3,334	0.03%
2018/05/25	6	39.81	1	39.15	39.20	5	3,448	0.14%
2018/05/24	3	39.68	8	39.66	39.55	-5	3,460	-0.14%
2018/05/22	5	39.25	0	0.00	39.00	5	3,449	0.14%
2018/05/21	3	39.12	0	0.00	39.10	3	3,453	0.09%
2018/05/18	1	38.80	0	0.00	38.75	1	3,462	0.03%
2018/05/17	8	39.60	0	0.00	39.25	8	3,513	0.23%
2018/05/15	0.1	38.30	0	0.00	38.25	0.1	3,546	0.00%
2018/05/14	1	38.50	0	0.00	38.40	1	3,649	0.03%
2018/05/10	0	0.00	6	39.28	39.05	-6	3,711	-0.16%
2018/05/09	2	38.30	1	38.35	38.40	1	3,736	0.03%
2018/05/08	5	38.00	0	0.00	37.85	5	3,789	0.13%
2018/05/07	1	37.90	1	38.30	37.95	0	3,852	0.00%
2018/05/04	1	38.15	0	0.00	38.15	1	3,982	0.03%
2018/04/27	1	39.20	0	0.00	39.10	1	4,217	0.02%
2018/04/25	1	38.80	1	39.45	39.90	0	4,308	0.00%
2018/04/23	1	41.30	0	0.00	41.25	1	4,359	0.02%
2018/04/20	2	42.90	10	43.47	43.10	-8	4,368	-0.18%
2018/04/19	1	43.30	5	43.20	43.10	-4	4,430	-0.09%
2018/04/18	6	42.78	5	42.80	42.85	1	4,569	0.02%
2018/04/17	7	42.90	0	0.00	42.65	7	4,625	0.15%
2018/04/16	7	43.71	2	43.80	43.40	5	4,656	0.11%
2018/04/13	4	44.23	33	43.97	43.95	-29	4,860	-0.60%
2018/04/12	3	41.63	8	42.11	42.30	-5	5,110	-0.10%
2018/04/10	2	41.50	0	0.00	41.00	2	5,359	0.04%
2018/04/09	4	41.50	0	0.00	41.30	4	5,461	0.07%
2018/04/03	5	42.56	0	0.00	42.50	5	5,469	0.09%
2018/03/31	4	43.41	7	43.48	43.35	-3	5,627	-0.05%
2018/03/30	10	43.10	3	43.20	43.15	7	5,713	0.12%
2018/03/29	0	0.00	4	43.48	43.05	-4	5,768	-0.07%
2018/03/28	0	0.00	2	43.20	43.05	-2	5,779	-0.03%
2018/03/27	4	42.90	0	0.00	42.60	4	5,873	0.07%
2018/03/23	1	41.25	4	41.39	41.20	-3	5,934	-0.05%
2018/03/22	0	0.00	3	42.60	42.25	-3	5,938	-0.05%
2018/03/21	1	42.70	2	42.65	42.55	-1	6,059	-0.02%
2018/03/20	2	42.20	0	0.00	42.15	2	6,083	0.03%
2018/03/19	1	42.50	0	0.00	42.45	1	6,177	0.02%
2018/03/16	7	42.63	0	0.00	42.45	7	6,222	0.11%
2018/03/15	3	42.97	0	0.00	42.95	3	6,249	0.05%
2018/03/14	2	43.33	2	43.35	43.25	0	6,329	0.00%
2018/03/12	1	43.40	2.2	43.34	43.25	-1.2	6,518	-0.02%
2018/03/09	1	43.15	3	43.15	43.20	-2	6,528	-0.03%
2018/03/08	5	42.60	2	42.65	42.50	3	6,468	0.05%
2018/03/07	3	42.60	0	0.00	42.45	3	6,481	0.05%
2018/03/06	1	42.45	2	42.45	42.20	-1	6,567	-0.02%
2018/03/05	5	43.19	3	42.78	42.35	2	6,667	0.03%
2018/03/02	10	43.33	0	0.00	43.20	10	6,704	0.15%
2018/03/01	10	42.30	11	43.23	43.30	-1	6,668	-0.01%
2018/02/27	0	0.00	1	42.75	42.40	-1	6,750	-0.01%
2018/02/26	2	42.55	1	42.50	42.35	1	6,778	0.01%
2018/02/23	1	41.80	1	41.70	41.60	0	6,778	0.00%
2018/02/21	2	40.65	0	0.00	40.80	2	6,834	0.03%
2018/02/09	4	38.51	0	0.00	39.45	4	6,936	0.06%
2018/02/07	1	41.50	1.1	41.59	41.30	-0.1	7,144	0.00%
2018/02/06	1	42.90	17	39.59	40.50	-16	7,439	-0.22%
2018/02/05	2	41.60	3	42.83	43.70	-1	7,371	-0.01%
2018/02/02	0	0.00	2	43.45	43.25	-2	7,397	-0.03%
2018/02/01	2	43.80	4	44.60	43.60	-2	7,484	-0.03%
2018/01/31	2	43.18	8	43.40	44.05	-6	7,600	-0.08%
2018/01/30	2	43.85	6	44.06	43.65	-4	7,710	-0.05%
2018/01/29	3	44.43	7	44.28	43.60	-4	7,968	-0.05%
2018/01/26	0	0.00	2	43.45	43.10	-2	7,980	-0.03%
2018/01/25	1	43.50	27	42.98	43.05	-26	8,232	-0.32%
2018/01/24	18	41.95	0	0.00	41.85	18	8,277	0.22%
2018/01/23	1	42.35	4	42.08	42.15	-3	8,480	-0.04%
2018/01/22	0	0.00	3	41.93	41.90	-3	8,993	-0.03%
2018/01/19	1	42.10	0	0.00	41.70	1	9,081	0.01%
2018/01/18	14	42.88	13	43.23	42.50	1	9,067	0.01%
2018/01/17	8	42.69	0	0.00	42.45	8	9,108	0.09%
2018/01/16	11	43.20	9	43.38	43.10	2	9,125	0.02%
2018/01/15	6	44.58	2	44.10	44.00	4	9,125	0.04%
2018/01/12	0	0.00	1	44.65	44.60	-1	9,108	-0.01%
2018/01/11	2	43.65	1	44.05	43.35	1	9,218	0.01%
2018/01/10	0	0.00	3	43.78	43.65	-3	9,373	-0.03%
2018/01/09	20	44.80	25	44.55	44.05	-5	9,536	-0.05%
2018/01/08	7	44.34	19	45.42	44.90	-12	9,404	-0.13%
2018/01/05	2	43.18	13	42.91	42.80	-11	8,875	-0.12%
2018/01/04	2	41.78	0	0.00	41.40	2	8,731	0.02%
2018/01/03	15	42.12	13	41.98	41.75	2	8,915	0.02%
2018/01/02	0	0.00	3	41.17	41.10	-3	9,051	-0.03%